701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,203800,197552730,13680,13680,13680,13680,64
|
|
20240711,203700,197552730,13680,13680,13680,13680,0
|
|
20240711,203600,197552730,13680,13680,13680,13680,0
|
|
20240711,203500,197552730,13680,13680,13680,13680,0
|
|
20240711,203400,197552730,13680,13680,13680,13680,0
|
|
20240711,203300,197552730,13680,13680,13680,13680,0
|
|
20240711,203200,197552730,13680,13680,13680,13680,0
|
|
20240711,203100,197552730,13680,13680,13680,13680,0
|
|
20240711,203000,197552730,13680,13680,13680,13680,0
|
|
20240711,202900,197552730,13680,13680,13680,13680,0
|
|
20240711,202800,197552730,13680,13680,13680,13680,0
|
|
20240711,202700,197552730,13680,13680,13680,13680,0
|
|
20240711,202600,197552730,13680,13680,13680,13680,0
|
|
20240711,202500,197552730,13680,13680,13680,13680,0
|
|
20240711,202400,197552730,13680,13680,13680,13680,0
|
|
20240711,202300,197552730,13680,13680,13680,13680,0
|
|
20240711,202200,197552730,13680,13680,13680,13680,0
|
|
20240711,202100,197552730,13680,13680,13680,13680,0
|
|
20240711,202000,197552730,13680,13680,13680,13680,0
|
|
20240711,201900,197552730,13680,13680,13680,13680,0
|
|
20240711,201800,197552730,13680,13680,13680,13680,0
|
|
20240711,201700,197552730,13680,13680,13680,13680,0
|
|
20240711,201600,197552730,13680,13680,13680,13680,0
|
|
20240711,201500,197552730,13680,13680,13680,13680,0
|
|
20240711,201400,197552730,13680,13680,13680,13680,0
|
|
20240711,201300,197552730,13680,13680,13680,13680,0
|
|
20240711,201200,197552730,13680,13680,13680,13680,0
|
|
20240711,201100,197552730,13680,13680,13680,13680,0
|
|
20240711,201000,197552730,13680,13680,13680,13680,0
|
|
20240711,200900,197552730,13680,13680,13680,13680,0
|
|
20240711,200800,197552730,13680,13680,13680,13680,64
|
|
20240711,200700,197552730,13680,13680,13680,13680,0
|
|
20240711,200600,197552730,13680,13680,13680,13680,0
|
|
20240711,200500,197552730,13680,13680,13680,13680,0
|
|
20240711,200400,197552730,13680,13680,13680,13680,0
|
|
20240711,200300,197552730,13680,13680,13680,13680,0
|
|
20240711,200200,197552730,13680,13680,13680,13680,0
|
|
20240711,200100,197552730,13680,13680,13680,13680,0
|
|
20240711,200000,197552730,13680,13680,13680,13680,0
|
|
20240711,195900,197552730,13680,13680,13680,13680,0
|
|
20240711,195800,197552730,13680,13680,13680,13680,0
|
|
20240711,195700,197552730,13680,13680,13680,13680,0
|
|
20240711,195600,197552730,13680,13680,13680,13680,0
|
|
20240711,195500,197552730,13680,13680,13680,13680,0
|
|
20240711,195400,197552730,13680,13680,13680,13680,0
|
|
20240711,195300,197552730,13680,13680,13680,13680,0
|
|
20240711,195200,197552730,13680,13680,13680,13680,0
|
|
20240711,195100,197552730,13680,13680,13680,13680,0
|
|
20240711,195000,197552730,13680,13680,13680,13680,0
|
|
20240711,194900,197552730,13680,13680,13680,13680,0
|
|
20240711,194800,197552730,13680,13680,13680,13680,0
|
|
20240711,194700,197552730,13680,13680,13680,13680,0
|
|
20240711,194600,197552730,13680,13680,13680,13680,0
|
|
20240711,194500,197552730,13680,13680,13680,13680,0
|
|
20240711,194400,197552730,13680,13680,13680,13680,0
|
|
20240711,194300,197552730,13680,13680,13680,13680,0
|
|
20240711,194200,197552730,13680,13680,13680,13680,0
|
|
20240711,194100,197552730,13680,13680,13680,13680,0
|
|
20240711,194000,197552730,13680,13680,13680,13680,0
|
|
20240711,193900,197552730,13680,13680,13680,13680,0
|
|
20240711,193800,197552730,13680,13680,13680,13680,64
|
|
20240711,193700,197552730,13680,13680,13680,13680,0
|
|
20240711,193600,197552730,13680,13680,13680,13680,0
|
|
20240711,193500,197552730,13680,13680,13680,13680,0
|
|
20240711,193400,197552730,13680,13680,13680,13680,0
|
|
20240711,193300,197552730,13680,13680,13680,13680,0
|
|
20240711,193200,197552730,13680,13680,13680,13680,0
|
|
20240711,193100,197552730,13680,13680,13680,13680,0
|
|
20240711,193000,197552730,13680,13680,13680,13680,0
|
|
20240711,192900,197552730,13680,13680,13680,13680,0
|
|
20240711,192800,197552730,13680,13680,13680,13680,0
|
|
20240711,192700,197552730,13680,13680,13680,13680,0
|
|
20240711,192600,197552730,13680,13680,13680,13680,0
|
|
20240711,192500,197552730,13680,13680,13680,13680,0
|
|
20240711,192400,197552730,13680,13680,13680,13680,0
|
|
20240711,192300,197552730,13680,13680,13680,13680,0
|
|
20240711,192200,197552730,13680,13680,13680,13680,0
|
|
20240711,192100,197552730,13680,13680,13680,13680,0
|
|
20240711,192000,197552730,13680,13680,13680,13680,0
|
|
20240711,191900,197552730,13680,13680,13680,13680,0
|
|
20240711,191800,197552730,13680,13680,13680,13680,0
|
|
20240711,191700,197552730,13680,13680,13680,13680,0
|
|
20240711,191600,197552730,13680,13680,13680,13680,0
|
|
20240711,191500,197552730,13680,13680,13680,13680,0
|
|
20240711,191400,197552730,13680,13680,13680,13680,0
|
|
20240711,191300,197552730,13680,13680,13680,13680,0
|
|
20240711,191200,197552730,13680,13680,13680,13680,0
|
|
20240711,191100,197552730,13680,13680,13680,13680,0
|
|
20240711,191000,197552730,13680,13680,13680,13680,0
|
|
20240711,190900,197552730,13680,13680,13680,13680,0
|
|
20240711,190800,197552730,13680,13680,13680,13680,64
|
|
20240711,190700,197552730,13680,13680,13680,13680,0
|
|
20240711,190600,197552730,13680,13680,13680,13680,0
|
|
20240711,190500,197552730,13680,13680,13680,13680,0
|
|
20240711,190400,197552730,13680,13680,13680,13680,0
|
|
20240711,190300,197552730,13680,13680,13680,13680,0
|
|
20240711,190200,197552730,13680,13680,13680,13680,0
|
|
20240711,190100,197552730,13680,13680,13680,13680,0
|
|
20240711,190000,197552730,13680,13680,13680,13680,0
|
|
20240711,185900,197552730,13680,13680,13680,13680,0
|
|
20240711,185800,197552730,13680,13680,13680,13680,0
|
|
20240711,185700,197552730,13680,13680,13680,13680,0
|
|
20240711,185600,197552730,13680,13680,13680,13680,0
|
|
20240711,185500,197552730,13680,13680,13680,13680,0
|
|
20240711,185400,197552730,13680,13680,13680,13680,0
|
|
20240711,185300,197552730,13680,13680,13680,13680,0
|
|
20240711,185200,197552730,13680,13680,13680,13680,0
|
|
20240711,185100,197552730,13680,13680,13680,13680,0
|
|
20240711,185000,197552730,13680,13680,13680,13680,0
|
|
20240711,184900,197552730,13680,13680,13680,13680,0
|
|
20240711,184800,197552730,13680,13680,13680,13680,0
|
|
20240711,184700,197552730,13680,13680,13680,13680,0
|
|
20240711,184600,197552730,13680,13680,13680,13680,0
|
|
20240711,184500,197552730,13680,13680,13680,13680,0
|
|
20240711,184400,197552730,13680,13680,13680,13680,0
|
|
20240711,184300,197552730,13680,13680,13680,13680,0
|
|
20240711,184200,197552730,13680,13680,13680,13680,0
|
|
20240711,184100,197552730,13680,13680,13680,13680,0
|
|
20240711,184000,197552730,13680,13680,13680,13680,0
|
|
20240711,183900,197552730,13680,13680,13680,13680,0
|
|
20240711,183800,197552730,13680,13680,13680,13680,64
|
|
20240711,183700,197552730,13680,13680,13680,13680,0
|
|
20240711,183600,197552730,13680,13680,13680,13680,0
|
|
20240711,183500,197552730,13680,13680,13680,13680,0
|
|
20240711,183400,197552730,13680,13680,13680,13680,0
|
|
20240711,183300,197552730,13680,13680,13680,13680,0
|
|
20240711,183200,197552730,13680,13680,13680,13680,0
|
|
20240711,183100,197552730,13680,13680,13680,13680,0
|
|
20240711,183000,197552730,13680,13680,13680,13680,0
|
|
20240711,182900,197552730,13680,13680,13680,13680,0
|
|
20240711,182800,197552730,13680,13680,13680,13680,0
|
|
20240711,182700,197552730,13680,13680,13680,13680,0
|
|
20240711,182600,197552730,13680,13680,13680,13680,0
|
|
20240711,182500,197552730,13680,13680,13680,13680,0
|
|
20240711,182400,197552730,13680,13680,13680,13680,0
|
|
20240711,182300,197552730,13680,13680,13680,13680,0
|
|
20240711,182200,197552730,13680,13680,13680,13680,0
|
|
20240711,182100,197552730,13680,13680,13680,13680,0
|
|
20240711,182000,197552730,13680,13680,13680,13680,0
|
|
20240711,181900,197552730,13680,13680,13680,13680,0
|
|
20240711,181800,197552730,13680,13680,13680,13680,0
|
|
20240711,181700,197552730,13680,13680,13680,13680,0
|
|
20240711,181600,197552730,13680,13680,13680,13680,0
|
|
20240711,181500,197552730,13680,13680,13680,13680,0
|
|
20240711,181400,197552730,13680,13680,13680,13680,0
|
|
20240711,181300,197552730,13680,13680,13680,13680,0
|
|
20240711,181200,197552730,13680,13680,13680,13680,0
|
|
20240711,181100,197552730,13680,13680,13680,13680,0
|
|
20240711,181000,197552730,13680,13680,13680,13680,0
|
|
20240711,180900,197552730,13680,13680,13680,13680,0
|
|
20240711,180800,197552730,13680,13680,13680,13680,64
|
|
20240711,180700,197552730,13680,13680,13680,13680,0
|
|
20240711,180600,197552730,13680,13680,13680,13680,0
|
|
20240711,180500,197552730,13680,13680,13680,13680,0
|
|
20240711,180400,197552730,13680,13680,13680,13680,0
|
|
20240711,180300,197552730,13680,13680,13680,13680,0
|
|
20240711,180200,197552730,13680,13680,13680,13680,0
|
|
20240711,180100,197552730,13680,13680,13680,13680,0
|
|
20240711,180000,197552730,13680,13680,13680,13680,0
|
|
20240711,175900,197552730,13680,13680,13680,13680,0
|
|
20240711,175800,197552730,13680,13680,13680,13680,0
|
|
20240711,175700,197552730,13680,13680,13680,13680,0
|
|
20240711,175600,197552730,13680,13680,13680,13680,0
|
|
20240711,175500,197552730,13680,13680,13680,13680,0
|
|
20240711,175400,197552730,13680,13680,13680,13680,0
|
|
20240711,175300,197552730,13680,13680,13680,13680,0
|
|
20240711,175200,197552730,13680,13680,13680,13680,0
|
|
20240711,175100,197552730,13680,13680,13680,13680,0
|
|
20240711,175000,197552730,13680,13680,13680,13680,0
|
|
20240711,174900,197552730,13680,13680,13680,13680,0
|
|
20240711,174800,197552730,13680,13680,13680,13680,0
|
|
20240711,174700,197552730,13680,13680,13680,13680,0
|
|
20240711,174600,197552730,13680,13680,13680,13680,0
|
|
20240711,174500,197552730,13680,13680,13680,13680,0
|
|
20240711,174400,197552730,13680,13680,13680,13680,0
|
|
20240711,174300,197552730,13680,13680,13680,13680,0
|
|
20240711,174200,197552730,13680,13680,13680,13680,0
|
|
20240711,174100,197552730,13680,13680,13680,13680,0
|
|
20240711,174000,197552730,13680,13680,13680,13680,0
|
|
20240711,173900,197552730,13680,13680,13680,13680,0
|
|
20240711,173800,197552730,13680,13680,13680,13680,64
|
|
20240711,173700,197552730,13680,13680,13680,13680,0
|
|
20240711,173600,197552730,13680,13680,13680,13680,0
|
|
20240711,173500,197552730,13680,13680,13680,13680,0
|
|
20240711,173400,197552730,13680,13680,13680,13680,0
|
|
20240711,173300,197552730,13680,13680,13680,13680,0
|
|
20240711,173200,197552730,13680,13680,13680,13680,0
|
|
20240711,173100,197552730,13680,13680,13680,13680,0
|
|
20240711,173000,197552730,13680,13680,13680,13680,0
|
|
20240711,172900,197552730,13680,13680,13680,13680,0
|
|
20240711,172800,197552730,13680,13680,13680,13680,0
|
|
20240711,172700,197552730,13680,13680,13680,13680,0
|
|
20240711,172600,197552730,13680,13680,13680,13680,0
|
|
20240711,172500,197552730,13680,13680,13680,13680,0
|
|
20240711,172400,197552730,13680,13680,13680,13680,0
|
|
20240711,172300,197552730,13680,13680,13680,13680,0
|
|
20240711,172200,197552730,13680,13680,13680,13680,0
|
|
20240711,172100,197552730,13680,13680,13680,13680,0
|
|
20240711,172000,197552730,13680,13680,13680,13680,0
|
|
20240711,171900,197552730,13680,13680,13680,13680,0
|
|
20240711,171800,197552730,13680,13680,13680,13680,0
|
|
20240711,171700,197552730,13680,13680,13680,13680,0
|
|
20240711,171600,197552730,13680,13680,13680,13680,0
|
|
20240711,171500,197552730,13680,13680,13680,13680,0
|
|
20240711,171400,197552730,13680,13680,13680,13680,0
|
|
20240711,171300,197552730,13680,13680,13680,13680,0
|
|
20240711,171200,197552730,13680,13680,13680,13680,0
|
|
20240711,171100,197552730,13680,13680,13680,13680,0
|
|
20240711,171000,197552730,13680,13680,13680,13680,0
|
|
20240711,170900,197552730,13680,13680,13680,13680,0
|
|
20240711,170800,197552730,13680,13680,13680,13680,64
|
|
20240711,170700,197552730,13680,13680,13680,13680,0
|
|
20240711,170600,197552730,13680,13680,13680,13680,0
|
|
20240711,170500,197552730,13680,13680,13680,13680,0
|
|
20240711,170400,197552730,13680,13680,13680,13680,0
|
|
20240711,170300,197552730,13680,13680,13680,13680,0
|
|
20240711,170200,197552730,13680,13680,13680,13680,0
|
|
20240711,170100,197552730,13680,13680,13680,13680,0
|
|
20240711,170000,197552730,13680,13680,13680,13680,0
|
|
20240711,165900,197552730,13680,13680,13680,13680,0
|
|
20240711,165800,197552730,13680,13680,13680,13680,0
|
|
20240711,165700,197552730,13680,13680,13680,13680,0
|
|
20240711,165600,197552730,13680,13680,13680,13680,0
|
|
20240711,165500,197552730,13680,13680,13680,13680,0
|
|
20240711,165400,197552730,13680,13680,13680,13680,0
|
|
20240711,165300,197552730,13680,13680,13680,13680,0
|
|
20240711,165200,197552730,13680,13680,13680,13680,0
|
|
20240711,165100,197552730,13680,13680,13680,13680,0
|
|
20240711,165000,197552730,13680,13680,13680,13680,0
|
|
20240711,164900,197552730,13680,13680,13680,13680,0
|
|
20240711,164800,197552730,13680,13680,13680,13680,0
|
|
20240711,164700,197552730,13680,13680,13680,13680,0
|
|
20240711,164600,197552730,13680,13680,13680,13680,0
|
|
20240711,164500,197552730,13680,13680,13680,13680,0
|
|
20240711,164400,197552730,13680,13680,13680,13680,0
|
|
20240711,164300,197552730,13680,13680,13680,13680,0
|
|
20240711,164200,197552730,13680,13680,13680,13680,0
|
|
20240711,164100,197552730,13680,13680,13680,13680,0
|
|
20240711,164000,197552730,13680,13680,13680,13680,0
|
|
20240711,163900,197552730,13680,13680,13680,13680,0
|
|
20240711,163800,197552730,13680,13680,13680,13680,64
|
|
20240711,163700,197552730,13680,13680,13680,13680,0
|
|
20240711,163600,197552730,13680,13680,13680,13680,0
|
|
20240711,163500,197552730,13680,13680,13680,13680,0
|
|
20240711,163400,197552730,13680,13680,13680,13680,0
|
|
20240711,163300,197552730,13680,13680,13680,13680,0
|
|
20240711,163200,197552730,13680,13680,13680,13680,0
|
|
20240711,163100,197552730,13680,13680,13680,13680,0
|
|
20240711,163000,197552730,13680,13680,13680,13680,0
|
|
20240711,162900,197552730,13680,13680,13680,13680,0
|
|
20240711,162800,197552730,13680,13680,13680,13680,0
|
|
20240711,162700,197552730,13680,13680,13680,13680,0
|
|
20240711,162600,197552730,13680,13680,13680,13680,0
|
|
20240711,162500,197552730,13680,13680,13680,13680,0
|
|
20240711,162400,197552730,13680,13680,13680,13680,0
|
|
20240711,162300,197552730,13680,13680,13680,13680,0
|
|
20240711,162200,197552730,13680,13680,13680,13680,0
|
|
20240711,162100,197552730,13680,13680,13680,13680,0
|
|
20240711,162000,197552730,13680,13680,13680,13680,0
|
|
20240711,161900,197552730,13680,13680,13680,13680,0
|
|
20240711,161800,197552730,13680,13680,13680,13680,0
|
|
20240711,161700,197552730,13680,13680,13680,13680,0
|
|
20240711,161600,197552730,13680,13680,13680,13680,0
|
|
20240711,161500,197552730,13680,13680,13680,13680,0
|
|
20240711,161400,197552730,13680,13680,13680,13680,0
|
|
20240711,161300,197552730,13680,13680,13680,13680,0
|
|
20240711,161200,197552730,13680,13680,13680,13680,0
|
|
20240711,161100,197552730,13680,13680,13680,13680,0
|
|
20240711,161000,197552730,13680,13680,13680,13680,0
|
|
20240711,160900,197552730,13680,13680,13680,13680,0
|
|
20240711,160800,197552730,13680,13680,13680,13680,64
|
|
20240711,160700,197552730,13680,13680,13680,13680,0
|
|
20240711,160600,197552730,13680,13680,13680,13680,0
|
|
20240711,160500,197552730,13680,13680,13680,13680,0
|
|
20240711,160400,197552730,13680,13680,13680,13680,0
|
|
20240711,160300,197552730,13680,13680,13680,13680,0
|
|
20240711,160200,197552730,13680,13680,13680,13680,0
|
|
20240711,160100,197552730,13680,13680,13680,13680,0
|
|
20240711,160000,197552730,13680,13680,13680,13680,0
|
|
20240711,155900,197552730,13680,13680,13680,13680,0
|
|
20240711,155800,197552730,13680,13680,13680,13680,0
|
|
20240711,155700,197552730,13680,13680,13680,13680,0
|
|
20240711,155600,197552730,13680,13680,13680,13680,0
|
|
20240711,155500,197552730,13680,13680,13680,13680,0
|
|
20240711,155400,197552730,13680,13680,13680,13680,0
|
|
20240711,155300,197552730,13680,13680,13680,13680,0
|
|
20240711,155200,197552730,13680,13680,13680,13680,0
|
|
20240711,155100,197552730,13680,13680,13680,13680,0
|
|
20240711,155000,197552730,13680,13680,13680,13680,0
|
|
20240711,154900,197552730,13680,13680,13680,13680,0
|
|
20240711,154800,197552730,13680,13680,13680,13680,0
|
|
20240711,154700,197552730,13680,13680,13680,13680,0
|
|
20240711,154600,197552730,13680,13680,13680,13680,0
|
|
20240711,154500,197552730,13680,13680,13680,13680,0
|
|
20240711,154400,197552730,13680,13680,13680,13680,0
|
|
20240711,154300,197552730,13680,13680,13680,13680,0
|
|
20240711,154200,197552730,13680,13680,13680,13680,0
|
|
20240711,154100,197552730,13680,13680,13680,13680,0
|
|
20240711,154000,197552730,13680,13680,13680,13680,0
|
|
20240711,153900,197552730,13680,13680,13680,13680,0
|
|
20240711,153800,197552730,13680,13680,13680,13680,64
|
|
20240711,153700,197552730,13680,13680,13680,13680,0
|
|
20240711,153600,197552730,13680,13680,13680,13680,0
|
|
20240711,153500,197552730,13680,13680,13680,13680,0
|
|
20240711,153400,197552730,13680,13680,13680,13680,0
|
|
20240711,153300,197552730,13680,13680,13680,13680,0
|
|
20240711,153200,197552730,13680,13680,13680,13680,0
|
|
20240711,153100,197552730,13680,13680,13680,13680,0
|
|
20240711,153000,197552730,13680,13680,13680,13680,64
|
|
20240711,152900,196677210,13680,13680,13680,13680,0
|
|
20240711,152800,196677210,13680,13680,13680,13680,0
|
|
20240711,152700,196677210,13680,13680,13680,13680,0
|
|
20240711,152600,196677210,13680,13680,13680,13680,0
|
|
20240711,152500,196677210,13680,13680,13680,13680,0
|
|
20240711,152400,196677210,13680,13680,13680,13680,0
|
|
20240711,152300,196677210,13680,13680,13680,13680,0
|
|
20240711,152200,196677210,13680,13680,13680,13680,0
|
|
20240711,152100,196677210,13680,13680,13680,13680,0
|
|
20240711,152000,196677210,13680,13680,13680,13680,0
|
|
20240711,151900,196677210,13680,13680,13680,13680,20
|
|
20240711,151800,196403610,13560,13570,13570,13560,27
|
|
20240711,151700,196037470,13680,13680,13680,13680,0
|
|
20240711,151600,196037470,13680,13680,13680,13680,0
|
|
20240711,151500,196037470,13680,13680,13680,13680,0
|
|
20240711,151400,196037470,13680,13560,13680,13560,11
|
|
20240711,151300,195888070,13560,13560,13560,13560,0
|
|
20240711,151200,195888070,13560,13560,13560,13560,18
|
|
20240711,151100,195643990,13560,13560,13560,13560,48
|
|
20240711,151000,194993110,13560,13560,13560,13560,75
|
|
20240711,150900,193976110,13680,13680,13680,13680,0
|
|
20240711,150800,193976110,13680,13680,13680,13680,1
|
|
20240711,150700,193962430,13560,13560,13560,13560,9
|
|
20240711,150600,193840390,13560,13560,13560,13560,9
|
|
20240711,150500,193718350,13560,13560,13560,13560,9
|
|
20240711,150400,193596310,13560,13560,13560,13560,11
|
|
20240711,150300,193447150,13560,13560,13560,13560,9
|
|
20240711,150200,193325110,13560,13560,13560,13560,9
|
|
20240711,150100,193203070,13560,13560,13560,13560,9
|
|
20240711,150000,193081030,13560,13560,13560,13560,0
|
|
20240711,145900,193081030,13560,13560,13560,13560,9
|
|
20240711,145800,192958990,13560,13560,13560,13560,9
|
|
20240711,145700,192836950,13560,13560,13560,13560,9
|
|
20240711,145600,192714910,13560,13560,13560,13560,9
|
|
20240711,145500,192592870,13560,13560,13560,13560,27
|
|
20240711,145400,192226750,13690,13690,13690,13690,0
|
|
20240711,145300,192226750,13690,13690,13690,13690,0
|
|
20240711,145200,192226750,13690,13690,13690,13690,0
|
|
20240711,145100,192226750,13690,13690,13690,13690,0
|
|
20240711,145000,192226750,13690,13550,13690,13550,15
|
|
20240711,144900,192022810,13550,13550,13550,13550,9
|
|
20240711,144800,191900860,13550,13550,13550,13550,9
|
|
20240711,144700,191778910,13550,13550,13550,13550,0
|
|
20240711,144600,191778910,13550,13550,13550,13550,9
|
|
20240711,144500,191656960,13550,13550,13550,13550,9
|
|
20240711,144400,191535010,13540,13540,13540,13540,9
|
|
20240711,144300,191413150,13540,13540,13540,13540,0
|
|
20240711,144200,191413150,13540,13540,13540,13540,9
|
|
20240711,144100,191291290,13540,13540,13540,13540,170
|
|
20240711,144000,188989490,13550,13560,13560,13550,182
|
|
20240711,143900,186522280,13560,13560,13560,13560,9
|
|
20240711,143800,186400240,13560,13560,13560,13560,0
|
|
20240711,143700,186400240,13560,13560,13560,13560,9
|
|
20240711,143600,186278200,13560,13560,13560,13560,9
|
|
20240711,143500,186156160,13560,13560,13560,13560,9
|
|
20240711,143400,186034120,13560,13560,13560,13560,0
|
|
20240711,143300,186034120,13560,13560,13560,13560,9
|
|
20240711,143200,185912080,13560,13560,13560,13560,9
|
|
20240711,143100,185790040,13560,13560,13560,13560,9
|
|
20240711,143000,185668000,13560,13560,13560,13560,5
|
|
20240711,142900,185600200,13570,13570,13570,13570,4
|
|
20240711,142800,185545920,13570,13570,13570,13570,9
|
|
20240711,142700,185423790,13570,13570,13570,13570,9
|
|
20240711,142600,185301660,13570,13570,13570,13570,9
|
|
20240711,142500,185179530,13570,13570,13570,13570,0
|
|
20240711,142400,185179530,13570,13570,13570,13570,9
|
|
20240711,142300,185057400,13570,13580,13590,13570,316
|
|
20240711,142200,180767590,13580,13580,13580,13580,9
|
|
20240711,142100,180645370,13580,13580,13580,13580,0
|
|
20240711,142000,180645370,13580,13580,13580,13580,9
|
|
20240711,141900,180523150,13580,13580,13580,13580,9
|
|
20240711,141800,180400930,13580,13590,13590,13580,9
|
|
20240711,141700,180278680,13580,13580,13580,13580,3
|
|
20240711,141600,180237940,13580,13620,13620,13580,33
|
|
20240711,141500,179789560,13720,13720,13720,13720,0
|
|
20240711,141400,179789560,13720,13720,13720,13720,0
|
|
20240711,141300,179789560,13720,13720,13720,13720,0
|
|
20240711,141200,179789560,13720,13600,13720,13600,139
|
|
20240711,141100,177896680,13580,13580,13580,13580,9
|
|
20240711,141000,177774460,13570,13570,13570,13570,9
|
|
20240711,140900,177652330,13570,13570,13570,13570,9
|
|
20240711,140800,177530200,13570,13570,13570,13570,0
|
|
20240711,140700,177530200,13570,13570,13570,13570,9
|
|
20240711,140600,177408070,13570,13570,13570,13570,9
|
|
20240711,140500,177285940,13570,13570,13570,13570,9
|
|
20240711,140400,177163810,13570,13570,13570,13570,0
|
|
20240711,140300,177163810,13570,13570,13570,13570,9
|
|
20240711,140200,177041680,13570,13570,13570,13570,9
|
|
20240711,140100,176919550,13570,13570,13570,13570,9
|
|
20240711,140000,176797420,13570,13570,13570,13570,9
|
|
20240711,135900,176675290,13570,13570,13570,13570,0
|
|
20240711,135800,176675290,13570,13570,13570,13570,9
|
|
20240711,135700,176553160,13570,13570,13570,13570,9
|
|
20240711,135600,176431030,13570,13570,13570,13570,9
|
|
20240711,135500,176308900,13570,13570,13570,13570,0
|
|
20240711,135400,176308900,13570,13570,13570,13570,9
|
|
20240711,135300,176186770,13570,13570,13570,13570,9
|
|
20240711,135200,176064640,13570,13570,13570,13570,9
|
|
20240711,135100,175942510,13570,13570,13570,13570,9
|
|
20240711,135000,175820380,13580,13580,13580,13580,0
|
|
20240711,134900,175820380,13580,13580,13580,13580,9
|
|
20240711,134800,175698160,13580,13580,13580,13580,9
|
|
20240711,134700,175575940,13590,13590,13590,13590,9
|
|
20240711,134600,175453630,13590,13590,13590,13590,9
|
|
20240711,134500,175331320,13610,13620,13620,13600,14
|
|
20240711,134400,175140850,13630,13640,13640,13630,2
|
|
20240711,134300,175113580,13650,13660,13660,13650,2
|
|
20240711,134200,175086270,13660,13660,13660,13660,7
|
|
20240711,134100,174990650,13660,13650,13660,13650,14
|
|
20240711,134000,174799440,13660,13690,13690,13660,4
|
|
20240711,133900,174744740,13700,13710,13710,13700,2
|
|
20240711,133800,174717330,13720,13560,13720,13560,10
|
|
20240711,133700,174581570,13560,13560,13560,13560,0
|
|
20240711,133600,174581570,13560,13560,13560,13560,9
|
|
20240711,133500,174459530,13560,13560,13560,13560,9
|
|
20240711,133400,174337490,13560,13560,13560,13560,9
|
|
20240711,133300,174215450,13560,13570,13570,13560,234
|
|
20240711,133200,171041580,13570,13570,13570,13570,9
|
|
20240711,133100,170919450,13570,13570,13570,13570,9
|
|
20240711,133000,170797320,13560,13560,13560,13560,9
|
|
20240711,132900,170675280,13560,13560,13560,13560,9
|
|
20240711,132800,170553240,13560,13560,13560,13560,0
|
|
20240711,132700,170553240,13560,13570,13570,13560,108
|
|
20240711,132600,169088460,13560,13570,13570,13560,34
|
|
20240711,132500,168627410,13560,13620,13620,13560,9
|
|
20240711,132400,168505310,13660,13660,13660,13660,1
|
|
20240711,132300,168491650,13720,13720,13720,13720,1
|
|
20240711,132200,168477930,13760,13760,13760,13760,0
|
|
20240711,132100,168477930,13760,13760,13760,13760,1
|
|
20240711,132000,168464170,13560,13560,13560,13560,9
|
|
20240711,131900,168342130,13560,13560,13560,13560,9
|
|
20240711,131800,168220090,13560,13600,13600,13560,30
|
|
20240711,131700,167813110,13680,13680,13680,13680,0
|
|
20240711,131600,167813110,13680,13680,13680,13680,1
|
|
20240711,131500,167799430,13730,13730,13730,13730,1
|
|
20240711,131400,167785700,13760,13760,13760,13760,22
|
|
20240711,131300,167482980,13840,13840,13840,13840,0
|
|
20240711,131200,167482980,13840,13840,13840,13840,0
|
|
20240711,131100,167482980,13840,13840,13840,13840,0
|
|
20240711,131000,167482980,13840,13840,13840,13840,1
|
|
20240711,130900,167469140,13540,13560,13560,13540,9
|
|
20240711,130800,167347240,13840,13840,13840,13840,1
|
|
20240711,130700,167333400,13840,13840,13840,13840,0
|
|
20240711,130600,167333400,13840,13840,13840,13840,0
|
|
20240711,130500,167333400,13840,13790,13840,13790,6
|
|
20240711,130400,167250470,13870,13870,13870,13870,0
|
|
20240711,130300,167250470,13870,13870,13870,13870,0
|
|
20240711,130200,167250470,13870,13870,13870,13870,0
|
|
20240711,130100,167250470,13870,13870,13870,13870,0
|
|
20240711,130000,167250470,13870,13870,13870,13870,0
|
|
20240711,125900,167250470,13870,13870,13870,13870,0
|
|
20240711,125800,167250470,13870,13870,13870,13870,0
|
|
20240711,125700,167250470,13870,13870,13870,13870,0
|
|
20240711,125600,167250470,13870,13870,13870,13870,0
|
|
20240711,125500,167250470,13870,13870,13870,13870,0
|
|
20240711,125400,167250470,13870,13870,13870,13870,0
|
|
20240711,125300,167250470,13870,13870,13870,13870,0
|
|
20240711,125200,167250470,13870,13870,13870,13870,1
|
|
20240711,125100,167236600,13880,13880,13880,13880,0
|
|
20240711,125000,167236600,13880,13880,13880,13880,0
|
|
20240711,124900,167236600,13880,13880,13880,13880,0
|
|
20240711,124800,167236600,13880,13880,13880,13880,0
|
|
20240711,124700,167236600,13880,13880,13880,13880,0
|
|
20240711,124600,167236600,13880,13880,13880,13880,0
|
|
20240711,124500,167236600,13880,13880,13880,13880,0
|
|
20240711,124400,167236600,13880,13880,13880,13880,17
|
|
20240711,124300,167000640,13880,13880,13880,13880,271
|
|
20240711,124200,163239160,13880,13880,13880,13880,0
|
|
20240711,124100,163239160,13880,13880,13880,13880,0
|
|
20240711,124000,163239160,13880,13880,13880,13880,360
|
|
20240711,123900,158242360,13880,13880,13880,13880,72
|
|
20240711,123800,157243000,13880,13880,13880,13880,198
|
|
20240711,123700,154494760,13890,13890,13890,13890,0
|
|
20240711,123600,154494760,13890,13890,13890,13890,0
|
|
20240711,123500,154494760,13890,13890,13890,13890,0
|
|
20240711,123400,154494760,13890,13890,13890,13890,1
|
|
20240711,123300,154480870,13680,13680,13680,13680,7
|
|
20240711,123200,154385110,13680,13680,13680,13680,0
|
|
20240711,123100,154385110,13680,13680,13680,13680,0
|
|
20240711,123000,154385110,13680,13680,13680,13680,0
|
|
20240711,122900,154385110,13680,13680,13680,13680,0
|
|
20240711,122800,154385110,13680,13680,13680,13680,0
|
|
20240711,122700,154385110,13680,13680,13680,13680,0
|
|
20240711,122600,154385110,13680,13680,13680,13680,0
|
|
20240711,122500,154385110,13680,13680,13680,13680,0
|
|
20240711,122400,154385110,13680,13680,13680,13680,0
|
|
20240711,122300,154385110,13680,13680,13680,13680,0
|
|
20240711,122200,154385110,13680,13680,13680,13680,0
|
|
20240711,122100,154385110,13680,13680,13680,13680,250
|
|
20240711,122000,150965110,13680,13690,13700,13680,606
|
|
20240711,121900,142668550,13680,13610,13680,13610,10
|
|
20240711,121800,142531820,13600,13530,13600,13530,3064
|
|
20240711,121700,100961350,13530,13530,13530,13530,0
|
|
20240711,121600,100961350,13530,13530,13530,13530,0
|
|
20240711,121500,100961350,13530,13530,13530,13530,0
|
|
20240711,121400,100961350,13530,13530,13530,13530,0
|
|
20240711,121300,100961350,13530,13530,13530,13530,0
|
|
20240711,121200,100961350,13530,13530,13530,13530,0
|
|
20240711,121100,100961350,13530,13530,13530,13530,0
|
|
20240711,121000,100961350,13530,13530,13530,13530,0
|
|
20240711,120900,100961350,13530,13530,13530,13530,0
|
|
20240711,120800,100961350,13530,13530,13530,13530,0
|
|
20240711,120700,100961350,13530,13530,13530,13530,0
|
|
20240711,120600,100961350,13530,13530,13530,13530,1
|
|
20240711,120500,100947820,13530,13530,13530,13530,1
|
|
20240711,120400,100934290,13530,13530,13530,13530,0
|
|
20240711,120300,100934290,13530,13530,13530,13530,0
|
|
20240711,120200,100934290,13530,13530,13530,13530,300
|
|
20240711,120100,96875290,13400,13400,13400,13400,0
|
|
20240711,120000,96875290,13400,13400,13400,13400,0
|
|
20240711,115900,96875290,13400,13400,13400,13400,100
|
|
20240711,115800,95535290,13540,13540,13540,13540,0
|
|
20240711,115700,95535290,13540,13540,13540,13540,0
|
|
20240711,115600,95535290,13540,13540,13540,13540,0
|
|
20240711,115500,95535290,13540,13540,13540,13540,0
|
|
20240711,115400,95535290,13540,13540,13540,13540,0
|
|
20240711,115300,95535290,13540,13540,13540,13540,0
|
|
20240711,115200,95535290,13540,13540,13540,13540,0
|
|
20240711,115100,95535290,13540,13540,13540,13540,0
|
|
20240711,115000,95535290,13540,13540,13540,13540,0
|
|
20240711,114900,95535290,13540,13540,13540,13540,0
|
|
20240711,114800,95535290,13540,13540,13540,13540,0
|
|
20240711,114700,95535290,13540,13540,13540,13540,0
|
|
20240711,114600,95535290,13540,13540,13540,13540,0
|
|
20240711,114500,95535290,13540,13540,13540,13540,0
|
|
20240711,114400,95535290,13540,13540,13540,13540,0
|
|
20240711,114300,95535290,13540,13540,13540,13540,0
|
|
20240711,114200,95535290,13540,13540,13540,13540,0
|
|
20240711,114100,95535290,13540,13540,13540,13540,110
|
|
20240711,114000,94045890,13540,13540,13540,13540,0
|
|
20240711,113900,94045890,13540,13540,13540,13540,0
|
|
20240711,113800,94045890,13540,13540,13540,13540,0
|
|
20240711,113700,94045890,13540,13540,13540,13540,0
|
|
20240711,113600,94045890,13540,13540,13540,13540,0
|
|
20240711,113500,94045890,13540,13540,13540,13540,0
|
|
20240711,113400,94045890,13540,13540,13540,13540,0
|
|
20240711,113300,94045890,13540,13540,13540,13540,0
|
|
20240711,113200,94045890,13540,13540,13540,13540,0
|
|
20240711,113100,94045890,13540,13540,13540,13540,0
|
|
20240711,113000,94045890,13540,13540,13540,13540,0
|
|
20240711,112900,94045890,13540,13540,13540,13540,0
|
|
20240711,112800,94045890,13540,13540,13540,13540,0
|
|
20240711,112700,94045890,13540,13540,13540,13540,0
|
|
20240711,112600,94045890,13540,13540,13540,13540,0
|
|
20240711,112500,94045890,13540,13540,13540,13540,0
|
|
20240711,112400,94045890,13540,13540,13540,13540,20
|
|
20240711,112300,93775090,13540,13540,13540,13540,0
|
|
20240711,112200,93775090,13540,13540,13540,13540,0
|
|
20240711,112100,93775090,13540,13540,13540,13540,0
|
|
20240711,112000,93775090,13540,13540,13540,13540,0
|
|
20240711,111900,93775090,13540,13540,13540,13540,0
|
|
20240711,111800,93775090,13540,13540,13540,13540,0
|
|
20240711,111700,93775090,13540,13540,13540,13540,0
|
|
20240711,111600,93775090,13540,13530,13540,13530,454
|
|
20240711,111500,87632460,13540,13540,13540,13540,306
|
|
20240711,111400,83489220,13540,13540,13540,13540,0
|
|
20240711,111300,83489220,13540,13540,13540,13540,0
|
|
20240711,111200,83489220,13540,13540,13540,13540,0
|
|
20240711,111100,83489220,13540,13540,13540,13540,1
|
|
20240711,111000,83475680,13540,13540,13540,13540,0
|
|
20240711,110900,83475680,13540,13540,13540,13540,0
|
|
20240711,110800,83475680,13540,13540,13540,13540,76
|
|
20240711,110700,82446640,13540,13540,13540,13540,0
|
|
20240711,110600,82446640,13540,13540,13540,13540,0
|
|
20240711,110500,82446640,13540,13540,13540,13540,0
|
|
20240711,110400,82446640,13540,13540,13540,13540,0
|
|
20240711,110300,82446640,13540,13540,13540,13540,1
|
|
20240711,110200,82433100,13530,13530,13530,13530,100
|
|
20240711,110100,81080100,13530,13520,13530,13520,448
|
|
20240711,110000,75019950,13520,13520,13520,13520,0
|
|
20240711,105900,75019950,13520,13520,13520,13520,0
|
|
20240711,105800,75019950,13520,13510,13520,13330,302
|
|
20240711,105700,70993390,13350,13350,13350,13350,0
|
|
20240711,105600,70993390,13350,13350,13350,13350,11
|
|
20240711,105500,70846540,13350,13350,13350,13350,0
|
|
20240711,105400,70846540,13350,13350,13350,13350,0
|
|
20240711,105300,70846540,13350,13350,13350,13350,0
|
|
20240711,105200,70846540,13350,13350,13350,13350,300
|
|
20240711,105100,66841540,13350,13350,13350,13350,0
|
|
20240711,105000,66841540,13350,13350,13350,13350,0
|
|
20240711,104900,66841540,13350,13350,13350,13350,0
|
|
20240711,104800,66841540,13350,13350,13350,13350,0
|
|
20240711,104700,66841540,13350,13350,13350,13350,0
|
|
20240711,104600,66841540,13350,13350,13350,13350,1
|
|
20240711,104500,66828190,13350,13350,13350,13350,0
|
|
20240711,104400,66828190,13350,13350,13350,13350,0
|
|
20240711,104300,66828190,13350,13350,13350,13350,0
|
|
20240711,104200,66828190,13350,13410,13410,13350,60
|
|
20240711,104100,66024250,13410,13360,13410,13350,301
|
|
20240711,104000,62005740,13350,13350,13350,13350,0
|
|
20240711,103900,62005740,13350,13360,13360,13350,293
|
|
20240711,103800,58093100,13360,13360,13360,13360,1
|
|
20240711,103700,58079740,13360,13360,13360,13360,1
|
|
20240711,103600,58066380,13530,13530,13530,13530,0
|
|
20240711,103500,58066380,13530,13530,13530,13530,0
|
|
20240711,103400,58066380,13530,13530,13530,13530,0
|
|
20240711,103300,58066380,13530,13530,13530,13530,1
|
|
20240711,103200,58052850,13350,13350,13350,13350,0
|
|
20240711,103100,58052850,13350,13350,13350,13350,0
|
|
20240711,103000,58052850,13350,13350,13350,13350,0
|
|
20240711,102900,58052850,13350,13350,13350,13350,0
|
|
20240711,102800,58052850,13350,13350,13350,13350,0
|
|
20240711,102700,58052850,13350,13350,13350,13350,0
|
|
20240711,102600,58052850,13350,13350,13350,13350,0
|
|
20240711,102500,58052850,13350,13350,13350,13350,0
|
|
20240711,102400,58052850,13350,13350,13350,13350,87
|
|
20240711,102300,56891400,13350,13360,13360,13340,1718
|
|
20240711,102200,33966930,13360,13400,13400,13360,513
|
|
20240711,102100,27100770,13400,13460,13460,13400,500
|
|
20240711,102000,20390650,13590,13590,13590,13590,0
|
|
20240711,101900,20390650,13590,13590,13590,13590,0
|
|
20240711,101800,20390650,13590,13590,13590,13590,0
|
|
20240711,101700,20390650,13590,13590,13590,13590,0
|
|
20240711,101600,20390650,13590,13590,13590,13590,0
|
|
20240711,101500,20390650,13590,13590,13590,13590,0
|
|
20240711,101400,20390650,13590,13590,13590,13590,0
|
|
20240711,101300,20390650,13590,13590,13590,13590,0
|
|
20240711,101200,20390650,13590,13590,13590,13590,0
|
|
20240711,101100,20390650,13590,13590,13590,13590,0
|
|
20240711,101000,20390650,13590,13590,13590,13590,0
|
|
20240711,100900,20390650,13590,13590,13590,13590,0
|
|
20240711,100800,20390650,13590,13590,13590,13590,0
|
|
20240711,100700,20390650,13590,13590,13590,13590,0
|
|
20240711,100600,20390650,13590,13590,13590,13590,0
|
|
20240711,100500,20390650,13590,13590,13590,13590,147
|
|
20240711,100400,18392920,13600,13600,13600,13600,0
|
|
20240711,100300,18392920,13600,13600,13600,13600,0
|
|
20240711,100200,18392920,13600,13600,13600,13600,0
|
|
20240711,100100,18392920,13600,13600,13600,13600,0
|
|
20240711,100000,18392920,13600,13600,13600,13600,0
|
|
20240711,095900,18392920,13600,13600,13600,13600,0
|
|
20240711,095800,18392920,13600,13600,13600,13600,0
|
|
20240711,095700,18392920,13600,13600,13600,13600,0
|
|
20240711,095600,18392920,13600,13600,13600,13600,0
|
|
20240711,095500,18392920,13600,13600,13600,13600,0
|
|
20240711,095400,18392920,13600,13600,13600,13600,1
|
|
20240711,095300,18379320,13600,13600,13600,13600,40
|
|
20240711,095200,17835320,13590,13590,13590,13590,0
|
|
20240711,095100,17835320,13590,13590,13590,13590,0
|
|
20240711,095000,17835320,13590,13590,13590,13590,0
|
|
20240711,094900,17835320,13590,13590,13590,13590,0
|
|
20240711,094800,17835320,13590,13590,13590,13590,0
|
|
20240711,094700,17835320,13590,13590,13590,13590,0
|
|
20240711,094600,17835320,13590,13590,13590,13590,0
|
|
20240711,094500,17835320,13590,13590,13590,13590,0
|
|
20240711,094400,17835320,13590,13590,13590,13590,0
|
|
20240711,094300,17835320,13590,13590,13590,13590,0
|
|
20240711,094200,17835320,13590,13590,13590,13590,0
|
|
20240711,094100,17835320,13590,13590,13590,13590,0
|
|
20240711,094000,17835320,13590,13590,13590,13590,0
|
|
20240711,093900,17835320,13590,13590,13590,13590,0
|
|
20240711,093800,17835320,13590,13590,13590,13590,30
|
|
20240711,093700,17427620,13590,13590,13590,13590,10
|
|
20240711,093600,17291720,13590,13590,13590,13590,0
|
|
20240711,093500,17291720,13590,13590,13590,13590,1
|
|
20240711,093400,17278130,13400,13400,13400,13400,98
|
|
20240711,093300,15964930,13500,13500,13500,13500,0
|
|
20240711,093200,15964930,13500,13500,13500,13500,0
|
|
20240711,093100,15964930,13500,13500,13500,13500,0
|
|
20240711,093000,15964930,13500,13500,13500,13500,0
|
|
20240711,092900,15964930,13500,13500,13500,13500,100
|
|
20240711,092800,14614930,13500,13520,13520,13500,402
|
|
20240711,092700,9185910,13500,13500,13500,13500,0
|
|
20240711,092600,9185910,13500,13500,13500,13500,0
|
|
20240711,092500,9185910,13500,13500,13500,13500,265
|
|
20240711,092400,5608410,13500,13500,13500,13500,0
|
|
20240711,092300,5608410,13500,13500,13500,13500,0
|
|
20240711,092200,5608410,13500,13500,13500,13500,0
|
|
20240711,092100,5608410,13500,13500,13500,13500,0
|
|
20240711,092000,5608410,13500,13500,13500,13500,20
|
|
20240711,091900,5338410,13500,13510,13510,13500,153
|
|
20240711,091800,3272490,13640,13640,13640,13640,0
|
|
20240711,091700,3272490,13640,13640,13640,13640,0
|
|
20240711,091600,3272490,13640,13640,13640,13640,0
|
|
20240711,091500,3272490,13640,13640,13640,13640,10
|
|
20240711,091400,3136090,13650,13500,13650,13500,200
|
|
20240711,091300,421090,13650,13650,13650,13650,0
|
|
20240711,091200,421090,13650,13650,13650,13650,0
|
|
20240711,091100,421090,13650,13650,13650,13650,0
|
|
20240711,091000,421090,13650,13650,13650,13650,1
|
|
20240711,090900,407440,13340,13340,13340,13340,1
|
|
20240711,090800,394100,13300,13300,13300,13300,0
|
|
20240711,090700,394100,13300,13300,13300,13300,0
|
|
20240711,090600,394100,13300,13300,13300,13300,0
|
|
20240711,090500,394100,13300,13300,13300,13300,6
|
|
20240711,090400,314300,13300,13300,13300,13300,2
|
|
20240711,090300,287700,13700,13700,13700,13700,20
|
|
20240711,090200,13700,13700,13700,13700,13700,0
|
|
20240711,090100,13700,13700,13700,13700,13700,0
|
|
20240711,090000,13700,13700,13700,13700,13700,1
|