599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185600,872018625,3105,3105,3105,3105,4109
|
|
20240711,185500,872018625,3105,3105,3105,3105,0
|
|
20240711,185400,872018625,3105,3105,3105,3105,0
|
|
20240711,185300,872018625,3105,3105,3105,3105,0
|
|
20240711,185200,872018625,3105,3105,3105,3105,0
|
|
20240711,185100,872018625,3105,3105,3105,3105,0
|
|
20240711,185000,872018625,3105,3105,3105,3105,0
|
|
20240711,184900,872018625,3105,3105,3105,3105,0
|
|
20240711,184800,872018625,3105,3105,3105,3105,0
|
|
20240711,184700,872018625,3105,3105,3105,3105,0
|
|
20240711,184600,872018625,3105,3105,3105,3105,0
|
|
20240711,184500,872018625,3105,3105,3105,3105,0
|
|
20240711,184400,872018625,3105,3105,3105,3105,0
|
|
20240711,184300,872018625,3105,3105,3105,3105,0
|
|
20240711,184200,872018625,3105,3105,3105,3105,0
|
|
20240711,184100,872018625,3105,3105,3105,3105,0
|
|
20240711,184000,872018625,3105,3105,3105,3105,0
|
|
20240711,183900,872018625,3105,3105,3105,3105,0
|
|
20240711,183800,872018625,3105,3105,3105,3105,0
|
|
20240711,183700,872018625,3105,3105,3105,3105,0
|
|
20240711,183600,872018625,3105,3105,3105,3105,0
|
|
20240711,183500,872018625,3105,3105,3105,3105,0
|
|
20240711,183400,872018625,3105,3105,3105,3105,0
|
|
20240711,183300,872018625,3105,3105,3105,3105,0
|
|
20240711,183200,872018625,3105,3105,3105,3105,0
|
|
20240711,183100,872018625,3105,3105,3105,3105,0
|
|
20240711,183000,872018625,3105,3105,3105,3105,0
|
|
20240711,182900,872018625,3105,3105,3105,3105,0
|
|
20240711,182800,872018625,3105,3105,3105,3105,0
|
|
20240711,182700,872018625,3105,3105,3105,3105,0
|
|
20240711,182600,872018625,3105,3105,3105,3105,4109
|
|
20240711,182500,872018625,3105,3105,3105,3105,0
|
|
20240711,182400,872018625,3105,3105,3105,3105,0
|
|
20240711,182300,872018625,3105,3105,3105,3105,0
|
|
20240711,182200,872018625,3105,3105,3105,3105,0
|
|
20240711,182100,872018625,3105,3105,3105,3105,0
|
|
20240711,182000,872018625,3105,3105,3105,3105,0
|
|
20240711,181900,872018625,3105,3105,3105,3105,0
|
|
20240711,181800,872018625,3105,3105,3105,3105,0
|
|
20240711,181700,872018625,3105,3105,3105,3105,0
|
|
20240711,181600,872018625,3105,3105,3105,3105,0
|
|
20240711,181500,872018625,3105,3105,3105,3105,0
|
|
20240711,181400,872018625,3105,3105,3105,3105,0
|
|
20240711,181300,872018625,3105,3105,3105,3105,0
|
|
20240711,181200,872018625,3105,3105,3105,3105,0
|
|
20240711,181100,872018625,3105,3105,3105,3105,0
|
|
20240711,181000,872018625,3105,3105,3105,3105,0
|
|
20240711,180900,872018625,3105,3105,3105,3105,0
|
|
20240711,180800,872018625,3105,3105,3105,3105,0
|
|
20240711,180700,872018625,3105,3105,3105,3105,0
|
|
20240711,180600,872018625,3105,3105,3105,3105,0
|
|
20240711,180500,872018625,3105,3105,3105,3105,0
|
|
20240711,180400,872018625,3105,3105,3105,3105,0
|
|
20240711,180300,872018625,3105,3105,3105,3105,0
|
|
20240711,180200,872018625,3105,3105,3105,3105,0
|
|
20240711,180100,872018625,3105,3105,3105,3105,0
|
|
20240711,180000,872018625,3105,3105,3105,3105,0
|
|
20240711,175900,872018625,3105,3105,3105,3105,0
|
|
20240711,175800,872018625,3105,3105,3105,3105,0
|
|
20240711,175700,872018625,3105,3105,3105,3105,0
|
|
20240711,175600,872018625,3105,3105,3105,3105,4109
|
|
20240711,175500,872018625,3105,3105,3105,3105,0
|
|
20240711,175400,872018625,3105,3105,3105,3105,0
|
|
20240711,175300,872018625,3105,3105,3105,3105,0
|
|
20240711,175200,872018625,3105,3105,3105,3105,0
|
|
20240711,175100,872018625,3105,3105,3105,3105,0
|
|
20240711,175000,872018625,3105,3105,3105,3105,0
|
|
20240711,174900,872018625,3105,3105,3105,3105,0
|
|
20240711,174800,872018625,3105,3105,3105,3105,0
|
|
20240711,174700,872018625,3105,3105,3105,3105,0
|
|
20240711,174600,872018625,3105,3105,3105,3105,0
|
|
20240711,174500,872018625,3105,3105,3105,3105,0
|
|
20240711,174400,872018625,3105,3105,3105,3105,0
|
|
20240711,174300,872018625,3105,3105,3105,3105,0
|
|
20240711,174200,872018625,3105,3105,3105,3105,0
|
|
20240711,174100,872018625,3105,3105,3105,3105,0
|
|
20240711,174000,872018625,3105,3105,3105,3105,0
|
|
20240711,173900,872018625,3105,3105,3105,3105,0
|
|
20240711,173800,872018625,3105,3105,3105,3105,0
|
|
20240711,173700,872018625,3105,3105,3105,3105,0
|
|
20240711,173600,872018625,3105,3105,3105,3105,0
|
|
20240711,173500,872018625,3105,3105,3105,3105,0
|
|
20240711,173400,872018625,3105,3105,3105,3105,0
|
|
20240711,173300,872018625,3105,3105,3105,3105,0
|
|
20240711,173200,872018625,3105,3105,3105,3105,0
|
|
20240711,173100,872018625,3105,3105,3105,3105,0
|
|
20240711,173000,872018625,3105,3105,3105,3105,0
|
|
20240711,172900,872018625,3105,3105,3105,3105,0
|
|
20240711,172800,872018625,3105,3105,3105,3105,0
|
|
20240711,172700,872018625,3105,3105,3105,3105,0
|
|
20240711,172600,872018625,3105,3105,3105,3105,4109
|
|
20240711,172500,872018625,3105,3105,3105,3105,0
|
|
20240711,172400,872018625,3105,3105,3105,3105,0
|
|
20240711,172300,872018625,3105,3105,3105,3105,0
|
|
20240711,172200,872018625,3105,3105,3105,3105,0
|
|
20240711,172100,872018625,3105,3105,3105,3105,0
|
|
20240711,172000,872018625,3105,3105,3105,3105,0
|
|
20240711,171900,872018625,3105,3105,3105,3105,0
|
|
20240711,171800,872018625,3105,3105,3105,3105,0
|
|
20240711,171700,872018625,3105,3105,3105,3105,0
|
|
20240711,171600,872018625,3105,3105,3105,3105,0
|
|
20240711,171500,872018625,3105,3105,3105,3105,0
|
|
20240711,171400,872018625,3105,3105,3105,3105,0
|
|
20240711,171300,872018625,3105,3105,3105,3105,0
|
|
20240711,171200,872018625,3105,3105,3105,3105,0
|
|
20240711,171100,872018625,3105,3105,3105,3105,0
|
|
20240711,171000,872018625,3105,3105,3105,3105,0
|
|
20240711,170900,872018625,3105,3105,3105,3105,0
|
|
20240711,170800,872018625,3105,3105,3105,3105,0
|
|
20240711,170700,872018625,3105,3105,3105,3105,0
|
|
20240711,170600,872018625,3105,3105,3105,3105,0
|
|
20240711,170500,872018625,3105,3105,3105,3105,0
|
|
20240711,170400,872018625,3105,3105,3105,3105,0
|
|
20240711,170300,872018625,3105,3105,3105,3105,0
|
|
20240711,170200,872018625,3105,3105,3105,3105,0
|
|
20240711,170100,872018625,3105,3105,3105,3105,0
|
|
20240711,170000,872018625,3105,3105,3105,3105,0
|
|
20240711,165900,872018625,3105,3105,3105,3105,0
|
|
20240711,165800,872018625,3105,3105,3105,3105,0
|
|
20240711,165700,872018625,3105,3105,3105,3105,0
|
|
20240711,165600,872018625,3105,3105,3105,3105,4109
|
|
20240711,165500,872018625,3105,3105,3105,3105,0
|
|
20240711,165400,872018625,3105,3105,3105,3105,0
|
|
20240711,165300,872018625,3105,3105,3105,3105,0
|
|
20240711,165200,872018625,3105,3105,3105,3105,0
|
|
20240711,165100,872018625,3105,3105,3105,3105,0
|
|
20240711,165000,872018625,3105,3105,3105,3105,0
|
|
20240711,164900,872018625,3105,3105,3105,3105,0
|
|
20240711,164800,872018625,3105,3105,3105,3105,0
|
|
20240711,164700,872018625,3105,3105,3105,3105,0
|
|
20240711,164600,872018625,3105,3105,3105,3105,0
|
|
20240711,164500,872018625,3105,3105,3105,3105,0
|
|
20240711,164400,872018625,3105,3105,3105,3105,0
|
|
20240711,164300,872018625,3105,3105,3105,3105,0
|
|
20240711,164200,872018625,3105,3105,3105,3105,0
|
|
20240711,164100,872018625,3105,3105,3105,3105,0
|
|
20240711,164000,872018625,3105,3105,3105,3105,0
|
|
20240711,163900,872018625,3105,3105,3105,3105,0
|
|
20240711,163800,872018625,3105,3105,3105,3105,0
|
|
20240711,163700,872018625,3105,3105,3105,3105,0
|
|
20240711,163600,872018625,3105,3105,3105,3105,0
|
|
20240711,163500,872018625,3105,3105,3105,3105,0
|
|
20240711,163400,872018625,3105,3105,3105,3105,0
|
|
20240711,163300,872018625,3105,3105,3105,3105,0
|
|
20240711,163200,872018625,3105,3105,3105,3105,0
|
|
20240711,163100,872018625,3105,3105,3105,3105,0
|
|
20240711,163000,872018625,3105,3105,3105,3105,0
|
|
20240711,162900,872018625,3105,3105,3105,3105,0
|
|
20240711,162800,872018625,3105,3105,3105,3105,0
|
|
20240711,162700,872018625,3105,3105,3105,3105,0
|
|
20240711,162600,872018625,3105,3105,3105,3105,4109
|
|
20240711,162500,872018625,3105,3105,3105,3105,0
|
|
20240711,162400,872018625,3105,3105,3105,3105,0
|
|
20240711,162300,872018625,3105,3105,3105,3105,0
|
|
20240711,162200,872018625,3105,3105,3105,3105,0
|
|
20240711,162100,872018625,3105,3105,3105,3105,0
|
|
20240711,162000,872018625,3105,3105,3105,3105,0
|
|
20240711,161900,872018625,3105,3105,3105,3105,0
|
|
20240711,161800,872018625,3105,3105,3105,3105,0
|
|
20240711,161700,872018625,3105,3105,3105,3105,0
|
|
20240711,161600,872018625,3105,3105,3105,3105,0
|
|
20240711,161500,872018625,3105,3105,3105,3105,0
|
|
20240711,161400,872018625,3105,3105,3105,3105,0
|
|
20240711,161300,872018625,3105,3105,3105,3105,0
|
|
20240711,161200,872018625,3105,3105,3105,3105,0
|
|
20240711,161100,872018625,3105,3105,3105,3105,0
|
|
20240711,161000,872018625,3105,3105,3105,3105,0
|
|
20240711,160900,872018625,3105,3105,3105,3105,0
|
|
20240711,160800,872018625,3105,3105,3105,3105,0
|
|
20240711,160700,872018625,3105,3105,3105,3105,0
|
|
20240711,160600,872018625,3105,3105,3105,3105,0
|
|
20240711,160500,872018625,3105,3105,3105,3105,0
|
|
20240711,160400,872018625,3105,3105,3105,3105,0
|
|
20240711,160300,872018625,3105,3105,3105,3105,0
|
|
20240711,160200,872018625,3105,3105,3105,3105,0
|
|
20240711,160100,872018625,3105,3105,3105,3105,0
|
|
20240711,160000,872018625,3105,3105,3105,3105,0
|
|
20240711,155900,872018625,3105,3105,3105,3105,0
|
|
20240711,155800,872018625,3105,3105,3105,3105,0
|
|
20240711,155700,872018625,3105,3105,3105,3105,0
|
|
20240711,155600,872018625,3105,3105,3105,3105,4109
|
|
20240711,155500,872018625,3105,3105,3105,3105,0
|
|
20240711,155400,872018625,3105,3105,3105,3105,0
|
|
20240711,155300,872018625,3105,3105,3105,3105,0
|
|
20240711,155200,872018625,3105,3105,3105,3105,0
|
|
20240711,155100,872018625,3105,3105,3105,3105,0
|
|
20240711,155000,872018625,3105,3105,3105,3105,0
|
|
20240711,154900,872018625,3105,3105,3105,3105,0
|
|
20240711,154800,872018625,3105,3105,3105,3105,0
|
|
20240711,154700,872018625,3105,3105,3105,3105,0
|
|
20240711,154600,872018625,3105,3105,3105,3105,0
|
|
20240711,154500,872018625,3105,3105,3105,3105,0
|
|
20240711,154400,872018625,3105,3105,3105,3105,0
|
|
20240711,154300,872018625,3105,3105,3105,3105,0
|
|
20240711,154200,872018625,3105,3105,3105,3105,0
|
|
20240711,154100,872018625,3105,3105,3105,3105,0
|
|
20240711,154000,872018625,3105,3105,3105,3105,0
|
|
20240711,153900,872018625,3105,3105,3105,3105,0
|
|
20240711,153800,872018625,3105,3105,3105,3105,0
|
|
20240711,153700,872018625,3105,3105,3105,3105,0
|
|
20240711,153600,872018625,3105,3105,3105,3105,0
|
|
20240711,153500,872018625,3105,3105,3105,3105,0
|
|
20240711,153400,872018625,3105,3105,3105,3105,0
|
|
20240711,153300,872018625,3105,3105,3105,3105,0
|
|
20240711,153200,872018625,3105,3105,3105,3105,0
|
|
20240711,153100,872018625,3105,3105,3105,3105,0
|
|
20240711,153000,872018625,3105,3105,3105,3105,4109
|
|
20240711,152900,859260180,3110,3110,3110,3110,0
|
|
20240711,152800,859260180,3110,3110,3110,3110,0
|
|
20240711,152700,859260180,3110,3110,3110,3110,0
|
|
20240711,152600,859260180,3110,3110,3110,3110,0
|
|
20240711,152500,859260180,3110,3110,3110,3110,0
|
|
20240711,152400,859260180,3110,3110,3110,3110,0
|
|
20240711,152300,859260180,3110,3110,3110,3110,0
|
|
20240711,152200,859260180,3110,3110,3110,3110,0
|
|
20240711,152100,859260180,3110,3110,3110,3110,0
|
|
20240711,152000,859260180,3110,3110,3110,3110,0
|
|
20240711,151900,859260180,3110,3100,3110,3100,1703
|
|
20240711,151800,853970555,3105,3100,3105,3100,261
|
|
20240711,151700,853160400,3105,3105,3105,3105,310
|
|
20240711,151600,852197850,3105,3105,3105,3100,5867
|
|
20240711,151500,834002145,3105,3105,3105,3105,1257
|
|
20240711,151400,830099160,3105,3105,3105,3105,3
|
|
20240711,151300,830089845,3105,3105,3105,3105,0
|
|
20240711,151200,830089845,3105,3105,3105,3105,500
|
|
20240711,151100,828537345,3110,3110,3110,3110,43
|
|
20240711,151000,828403615,3110,3115,3115,3110,34
|
|
20240711,150900,828297825,3105,3110,3110,3105,1000
|
|
20240711,150800,825192625,3115,3110,3115,3110,14
|
|
20240711,150700,825149075,3110,3115,3115,3110,520
|
|
20240711,150600,823531050,3115,3115,3115,3115,55
|
|
20240711,150500,823359725,3115,3115,3115,3115,100
|
|
20240711,150400,823048225,3115,3115,3115,3115,108
|
|
20240711,150300,822711805,3115,3115,3115,3115,102
|
|
20240711,150200,822394075,3115,3115,3115,3115,45
|
|
20240711,150100,822253900,3120,3120,3120,3120,100
|
|
20240711,150000,821941900,3120,3120,3120,3120,0
|
|
20240711,145900,821941900,3120,3120,3120,3120,100
|
|
20240711,145800,821629900,3120,3120,3120,3120,154
|
|
20240711,145700,821149420,3110,3120,3120,3110,3
|
|
20240711,145600,821140070,3110,3120,3120,3110,1375
|
|
20240711,145500,816863225,3120,3120,3120,3120,0
|
|
20240711,145400,816863225,3120,3120,3120,3120,10
|
|
20240711,145300,816832025,3120,3110,3120,3110,62
|
|
20240711,145200,816638980,3110,3105,3110,3105,4517
|
|
20240711,145100,802591185,3110,3110,3110,3110,17
|
|
20240711,145000,802538315,3105,3110,3110,3105,69
|
|
20240711,144900,802323755,3110,3105,3110,3100,1383
|
|
20240711,144800,798035435,3100,3105,3110,3100,937
|
|
20240711,144700,795130710,3100,3110,3110,3100,49
|
|
20240711,144600,794978800,3105,3105,3105,3105,5035
|
|
20240711,144500,779345125,3105,3110,3110,3105,25
|
|
20240711,144400,779267425,3110,3110,3110,3110,9
|
|
20240711,144300,779239435,3110,3110,3110,3110,0
|
|
20240711,144200,779239435,3110,3105,3110,3105,904
|
|
20240711,144100,776432495,3110,3105,3110,3105,2009
|
|
20240711,144000,770194505,3105,3105,3105,3105,8
|
|
20240711,143900,770169665,3105,3105,3105,3100,421
|
|
20240711,143800,768863960,3100,3105,3105,3100,19
|
|
20240711,143700,768805030,3105,3105,3105,3105,5
|
|
20240711,143600,768789505,3105,3105,3105,3105,103
|
|
20240711,143500,768469690,3100,3100,3100,3100,1
|
|
20240711,143400,768466590,3105,3105,3105,3105,7
|
|
20240711,143300,768444855,3105,3105,3105,3105,5
|
|
20240711,143200,768429330,3105,3105,3105,3105,0
|
|
20240711,143100,768429330,3105,3105,3105,3105,5
|
|
20240711,143000,768413805,3105,3105,3105,3105,122
|
|
20240711,142900,768034995,3110,3110,3110,3110,0
|
|
20240711,142800,768034995,3110,3110,3110,3110,1
|
|
20240711,142700,768031885,3110,3110,3110,3110,0
|
|
20240711,142600,768031885,3110,3110,3110,3110,1
|
|
20240711,142500,768028775,3110,3105,3110,3105,322
|
|
20240711,142400,767028955,3105,3105,3105,3105,280
|
|
20240711,142300,766159555,3105,3105,3105,3105,0
|
|
20240711,142200,766159555,3105,3105,3105,3105,70
|
|
20240711,142100,765942205,3100,3100,3100,3100,750
|
|
20240711,142000,763617205,3105,3105,3105,3105,0
|
|
20240711,141900,763617205,3105,3105,3105,3105,0
|
|
20240711,141800,763617205,3105,3105,3105,3105,160
|
|
20240711,141700,763120405,3110,3110,3110,3110,0
|
|
20240711,141600,763120405,3110,3110,3110,3110,0
|
|
20240711,141500,763120405,3110,3105,3110,3105,2
|
|
20240711,141400,763114190,3110,3110,3110,3110,0
|
|
20240711,141300,763114190,3110,3110,3110,3110,1
|
|
20240711,141200,763111080,3110,3110,3110,3110,99
|
|
20240711,141100,762803190,3100,3100,3100,3100,0
|
|
20240711,141000,762803190,3100,3100,3100,3100,2612
|
|
20240711,140900,754705990,3100,3100,3100,3100,117
|
|
20240711,140800,754343290,3100,3100,3100,3100,0
|
|
20240711,140700,754343290,3100,3100,3100,3100,652
|
|
20240711,140600,752322090,3110,3100,3110,3100,304
|
|
20240711,140500,751379680,3110,3110,3110,3110,70
|
|
20240711,140400,751161980,3110,3110,3110,3110,157
|
|
20240711,140300,750673710,3100,3100,3100,3100,5
|
|
20240711,140200,750658210,3105,3105,3105,3105,68
|
|
20240711,140100,750447070,3110,3100,3110,3100,1076
|
|
20240711,140000,747107860,3105,3105,3105,3105,46
|
|
20240711,135900,746965030,3105,3105,3105,3105,190
|
|
20240711,135800,746375080,3100,3100,3100,3100,50
|
|
20240711,135700,746220080,3100,3105,3105,3100,87
|
|
20240711,135600,745950360,3100,3100,3100,3100,136
|
|
20240711,135500,745528760,3100,3100,3100,3100,51
|
|
20240711,135400,745370660,3100,3100,3100,3100,148
|
|
20240711,135300,744911860,3100,3095,3100,3095,147
|
|
20240711,135200,744456885,3095,3095,3100,3095,3814
|
|
20240711,135100,732652145,3100,3100,3100,3100,555
|
|
20240711,135000,730931645,3100,3105,3105,3100,334
|
|
20240711,134900,729896235,3105,3105,3105,3105,21
|
|
20240711,134800,729831030,3105,3100,3105,3100,320
|
|
20240711,134700,728839010,3105,3105,3105,3105,5
|
|
20240711,134600,728823485,3100,3100,3100,3100,180
|
|
20240711,134500,728265485,3100,3100,3100,3100,290
|
|
20240711,134400,727366485,3100,3095,3100,3095,105
|
|
20240711,134300,727041485,3095,3100,3100,3095,900
|
|
20240711,134200,724255030,3105,3105,3105,3105,107
|
|
20240711,134100,723922795,3105,3105,3105,3105,6
|
|
20240711,134000,723904165,3105,3100,3105,3100,158
|
|
20240711,133900,723414275,3100,3100,3100,3100,440
|
|
20240711,133800,722050275,3100,3100,3100,3100,0
|
|
20240711,133700,722050275,3100,3100,3100,3100,10
|
|
20240711,133600,722019275,3100,3100,3100,3100,0
|
|
20240711,133500,722019275,3100,3100,3100,3100,4723
|
|
20240711,133400,707377975,3110,3110,3110,3110,0
|
|
20240711,133300,707377975,3110,3105,3110,3105,6
|
|
20240711,133200,707359325,3110,3105,3110,3105,754
|
|
20240711,133100,705018105,3105,3105,3105,3105,22
|
|
20240711,133000,704949795,3105,3105,3105,3100,2413
|
|
20240711,132900,697467930,3105,3105,3105,3105,0
|
|
20240711,132800,697467930,3105,3100,3105,3100,1000
|
|
20240711,132700,694363930,3095,3100,3100,3095,3112
|
|
20240711,132600,684717230,3100,3110,3110,3100,19647
|
|
20240711,132500,623704690,3110,3110,3110,3110,4780
|
|
20240711,132400,608838890,3115,3115,3115,3115,4055
|
|
20240711,132300,596207565,3115,3115,3115,3115,0
|
|
20240711,132200,596207565,3115,3115,3115,3115,0
|
|
20240711,132100,596207565,3115,3115,3115,3115,1100
|
|
20240711,132000,592781065,3115,3120,3120,3115,301
|
|
20240711,131900,591841950,3125,3120,3125,3120,101
|
|
20240711,131800,591526825,3120,3115,3125,3115,2304
|
|
20240711,131700,584348605,3115,3115,3120,3115,12664
|
|
20240711,131600,544900240,3120,3120,3120,3120,1933
|
|
20240711,131500,538869280,3120,3120,3120,3120,128
|
|
20240711,131400,538469920,3120,3120,3120,3120,800
|
|
20240711,131300,535973920,3125,3125,3125,3125,1
|
|
20240711,131200,535970795,3120,3120,3120,3120,0
|
|
20240711,131100,535970795,3120,3125,3125,3120,1201
|
|
20240711,131000,532223670,3120,3120,3120,3120,1300
|
|
20240711,130900,528167670,3125,3120,3125,3120,112
|
|
20240711,130800,527818220,3125,3120,3125,3120,3048
|
|
20240711,130700,518308220,3120,3120,3120,3120,152
|
|
20240711,130600,517833980,3125,3120,3125,3120,435
|
|
20240711,130500,516476770,3120,3120,3120,3120,497
|
|
20240711,130400,514926130,3120,3120,3120,3120,1
|
|
20240711,130300,514923010,3120,3120,3120,3120,0
|
|
20240711,130200,514923010,3120,3115,3120,3115,3988
|
|
20240711,130100,502500385,3120,3120,3120,3120,20
|
|
20240711,130000,502437985,3120,3115,3120,3115,17
|
|
20240711,125900,502384995,3115,3115,3115,3115,874
|
|
20240711,125800,499662485,3120,3120,3120,3120,10
|
|
20240711,125700,499631285,3120,3120,3120,3120,120
|
|
20240711,125600,499256885,3120,3120,3120,3120,18
|
|
20240711,125500,499200725,3115,3115,3115,3115,0
|
|
20240711,125400,499200725,3115,3120,3120,3115,103
|
|
20240711,125300,498879830,3120,3120,3120,3120,0
|
|
20240711,125200,498879830,3120,3120,3120,3120,2
|
|
20240711,125100,498873590,3120,3120,3120,3120,0
|
|
20240711,125000,498873590,3120,3120,3120,3120,0
|
|
20240711,124900,498873590,3120,3120,3120,3120,5
|
|
20240711,124800,498857990,3110,3115,3120,3110,656
|
|
20240711,124700,496816240,3120,3120,3120,3120,80
|
|
20240711,124600,496566640,3120,3115,3120,3115,5
|
|
20240711,124500,496551045,3120,3120,3120,3120,0
|
|
20240711,124400,496551045,3120,3125,3125,3120,101
|
|
20240711,124300,496235920,3110,3110,3110,3110,0
|
|
20240711,124200,496235920,3110,3115,3115,3110,500
|
|
20240711,124100,494679065,3120,3120,3120,3120,125
|
|
20240711,124000,494289065,3120,3120,3120,3120,0
|
|
20240711,123900,494289065,3120,3120,3120,3120,1005
|
|
20240711,123800,491153465,3130,3130,3130,3130,0
|
|
20240711,123700,491153465,3130,3115,3130,3115,7000
|
|
20240711,123600,469283370,3110,3115,3115,3110,650
|
|
20240711,123500,467260620,3115,3110,3115,3110,302
|
|
20240711,123400,466320545,3110,3110,3110,3110,643
|
|
20240711,123300,464320815,3110,3115,3115,3110,6580
|
|
20240711,123200,443853885,3115,3115,3115,3115,10
|
|
20240711,123100,443822735,3115,3115,3115,3115,38
|
|
20240711,123000,443704365,3110,3110,3110,3110,0
|
|
20240711,122900,443704365,3110,3110,3110,3110,0
|
|
20240711,122800,443704365,3110,3110,3110,3110,159
|
|
20240711,122700,443209875,3110,3115,3115,3110,1093
|
|
20240711,122600,439806165,3115,3115,3115,3115,3282
|
|
20240711,122500,429582735,3120,3120,3120,3120,0
|
|
20240711,122400,429582735,3120,3125,3125,3115,1878
|
|
20240711,122300,423730310,3125,3125,3125,3125,4
|
|
20240711,122200,423717810,3120,3120,3120,3120,191
|
|
20240711,122100,423121890,3120,3120,3120,3120,0
|
|
20240711,122000,423121890,3120,3120,3120,3120,110
|
|
20240711,121900,422778690,3120,3120,3120,3120,1101
|
|
20240711,121800,419343570,3130,3120,3130,3120,540
|
|
20240711,121700,417658470,3120,3120,3120,3120,40
|
|
20240711,121600,417533670,3130,3125,3130,3115,2418
|
|
20240711,121500,409990490,3130,3125,3130,3125,313
|
|
20240711,121400,409011860,3125,3125,3125,3125,0
|
|
20240711,121300,409011860,3125,3125,3125,3125,100
|
|
20240711,121200,408699360,3120,3120,3120,3120,12
|
|
20240711,121100,408661920,3120,3120,3120,3120,0
|
|
20240711,121000,408661920,3120,3125,3130,3120,7624
|
|
20240711,120900,384857880,3130,3130,3130,3130,61
|
|
20240711,120800,384666950,3130,3130,3130,3130,13
|
|
20240711,120700,384626260,3130,3130,3130,3130,10
|
|
20240711,120600,384594960,3130,3135,3135,3130,2055
|
|
20240711,120500,378161685,3145,3145,3145,3145,0
|
|
20240711,120400,378161685,3145,3145,3145,3145,0
|
|
20240711,120300,378161685,3145,3145,3145,3145,0
|
|
20240711,120200,378161685,3145,3145,3145,3145,0
|
|
20240711,120100,378161685,3145,3145,3145,3145,3
|
|
20240711,120000,378152250,3140,3140,3140,3140,1419
|
|
20240711,115900,373696590,3140,3140,3140,3140,0
|
|
20240711,115800,373696590,3140,3140,3140,3140,0
|
|
20240711,115700,373696590,3140,3140,3140,3140,0
|
|
20240711,115600,373696590,3140,3135,3140,3135,105
|
|
20240711,115500,373367390,3130,3130,3130,3130,700
|
|
20240711,115400,371176390,3135,3135,3135,3135,100
|
|
20240711,115300,370862890,3140,3140,3140,3140,3
|
|
20240711,115200,370853470,3135,3135,3140,3135,156
|
|
20240711,115100,370364360,3140,3140,3140,3140,0
|
|
20240711,115000,370364360,3140,3140,3140,3140,0
|
|
20240711,114900,370364360,3140,3135,3140,3135,72
|
|
20240711,114800,370138570,3135,3135,3135,3135,6
|
|
20240711,114700,370119760,3135,3135,3135,3135,1005
|
|
20240711,114600,366969085,3130,3130,3130,3130,2
|
|
20240711,114500,366962825,3135,3135,3135,3135,307
|
|
20240711,114400,366000380,3130,3130,3130,3130,40
|
|
20240711,114300,365875180,3135,3135,3135,3135,4
|
|
20240711,114200,365862640,3130,3135,3135,3130,1052
|
|
20240711,114100,362569855,3135,3135,3135,3135,14
|
|
20240711,114000,362525965,3135,3135,3135,3135,41
|
|
20240711,113900,362397430,3135,3135,3135,3135,80
|
|
20240711,113800,362146630,3130,3130,3130,3130,54
|
|
20240711,113700,361977610,3130,3130,3130,3130,6
|
|
20240711,113600,361958830,3130,3135,3135,3130,701
|
|
20240711,113500,359764195,3135,3135,3135,3135,6
|
|
20240711,113400,359745385,3135,3135,3135,3135,105
|
|
20240711,113300,359416210,3135,3135,3140,3135,717
|
|
20240711,113200,357168410,3135,3135,3135,3135,400
|
|
20240711,113100,355914410,3145,3145,3145,3145,0
|
|
20240711,113000,355914410,3145,3145,3145,3145,0
|
|
20240711,112900,355914410,3145,3140,3145,3140,252
|
|
20240711,112800,355123110,3140,3140,3140,3140,212
|
|
20240711,112700,354457430,3140,3140,3140,3140,212
|
|
20240711,112600,353791750,3140,3140,3140,3140,7
|
|
20240711,112500,353769770,3140,3140,3140,3140,9
|
|
20240711,112400,353741510,3140,3140,3140,3140,83
|
|
20240711,112300,353480890,3140,3140,3140,3140,70
|
|
20240711,112200,353261090,3140,3140,3140,3140,0
|
|
20240711,112100,353261090,3140,3140,3140,3140,110
|
|
20240711,112000,352915690,3145,3145,3145,3145,0
|
|
20240711,111900,352915690,3145,3145,3145,3145,0
|
|
20240711,111800,352915690,3145,3145,3145,3145,120
|
|
20240711,111700,352538290,3145,3145,3145,3145,120
|
|
20240711,111600,352160890,3145,3145,3145,3145,51
|
|
20240711,111500,352000495,3135,3125,3135,3125,7719
|
|
20240711,111400,327877565,3130,3135,3135,3130,3273
|
|
20240711,111300,317623710,3140,3140,3140,3140,147
|
|
20240711,111200,317162130,3145,3145,3145,3145,100
|
|
20240711,111100,316847630,3140,3145,3145,3140,265
|
|
20240711,111000,316015515,3145,3135,3145,3130,2325
|
|
20240711,110900,308738200,3145,3135,3145,3130,401
|
|
20240711,110800,307481375,3135,3140,3140,3135,2527
|
|
20240711,110700,299557745,3150,3150,3150,3150,0
|
|
20240711,110600,299557745,3150,3150,3150,3150,0
|
|
20240711,110500,299557745,3150,3150,3150,3150,0
|
|
20240711,110400,299557745,3150,3150,3150,3150,1
|
|
20240711,110300,299554595,3130,3140,3140,3130,7102
|
|
20240711,110200,277277050,3140,3145,3145,3140,5565
|
|
20240711,110100,259786015,3155,3155,3155,3155,0
|
|
20240711,110000,259786015,3155,3155,3155,3155,10
|
|
20240711,105900,259754465,3155,3155,3155,3155,10
|
|
20240711,105800,259722915,3155,3155,3155,3155,300
|
|
20240711,105700,258776415,3155,3155,3155,3145,934
|
|
20240711,105600,255838645,3155,3155,3155,3155,11
|
|
20240711,105500,255803940,3165,3150,3165,3150,276
|
|
20240711,105400,254933450,3165,3165,3165,3165,0
|
|
20240711,105300,254933450,3165,3165,3165,3165,87
|
|
20240711,105200,254658095,3165,3165,3165,3165,0
|
|
20240711,105100,254658095,3165,3165,3165,3165,3
|
|
20240711,105000,254648600,3165,3155,3165,3150,551
|
|
20240711,104900,252912135,3155,3155,3165,3155,1333
|
|
20240711,104800,248706420,3165,3165,3165,3165,0
|
|
20240711,104700,248706420,3165,3165,3165,3165,808
|
|
20240711,104600,246149100,3165,3165,3165,3165,0
|
|
20240711,104500,246149100,3165,3145,3165,3145,1040
|
|
20240711,104400,242877935,3145,3150,3150,3145,1200
|
|
20240711,104300,239098935,3150,3150,3150,3150,10
|
|
20240711,104200,239067435,3150,3150,3150,3150,110
|
|
20240711,104100,238720935,3150,3150,3150,3150,200
|
|
20240711,104000,238090935,3150,3150,3150,3140,210
|
|
20240711,103900,237430410,3150,3150,3150,3150,130
|
|
20240711,103800,237020910,3145,3145,3145,3145,205
|
|
20240711,103700,236376185,3145,3145,3145,3145,1331
|
|
20240711,103600,232190190,3145,3145,3145,3145,20
|
|
20240711,103500,232127290,3145,3150,3150,3145,715
|
|
20240711,103400,229878540,3150,3150,3150,3150,0
|
|
20240711,103300,229878540,3150,3150,3150,3150,0
|
|
20240711,103200,229878540,3150,3150,3150,3150,10
|
|
20240711,103100,229847040,3150,3150,3150,3145,2012
|
|
20240711,103000,223519240,3150,3150,3150,3150,464
|
|
20240711,102900,222057640,3155,3155,3155,3155,30
|
|
20240711,102800,221962990,3155,3150,3155,3150,1010
|
|
20240711,102700,218781440,3155,3155,3155,3155,370
|
|
20240711,102600,217614090,3155,3155,3155,3155,1377
|
|
20240711,102500,213269655,3160,3160,3160,3160,2
|
|
20240711,102400,213263335,3160,3160,3160,3160,295
|
|
20240711,102300,212331135,3165,3165,3165,3165,20
|
|
20240711,102200,212267835,3165,3165,3165,3165,1
|
|
20240711,102100,212264670,3165,3165,3165,3165,1
|
|
20240711,102000,212261505,3165,3165,3165,3165,10
|
|
20240711,101900,212229855,3165,3165,3165,3165,0
|
|
20240711,101800,212229855,3165,3165,3165,3165,0
|
|
20240711,101700,212229855,3165,3155,3165,3150,81
|
|
20240711,101600,211974385,3165,3165,3165,3165,6
|
|
20240711,101500,211955395,3165,3165,3165,3165,1
|
|
20240711,101400,211952230,3150,3150,3165,3150,6001
|
|
20240711,101300,193048965,3150,3155,3155,3150,2302
|
|
20240711,101200,185795085,3165,3165,3165,3165,1
|
|
20240711,101100,185791920,3165,3165,3165,3165,0
|
|
20240711,101000,185791920,3165,3160,3165,3160,2001
|
|
20240711,100900,179462255,3165,3165,3165,3165,1
|
|
20240711,100800,179459090,3155,3165,3165,3155,311
|
|
20240711,100700,178474885,3165,3165,3165,3165,0
|
|
20240711,100600,178474885,3165,3165,3165,3165,402
|
|
20240711,100500,177202555,3165,3165,3165,3165,4
|
|
20240711,100400,177189895,3165,3150,3165,3150,2803
|
|
20240711,100300,168360415,3150,3160,3160,3150,4580
|
|
20240711,100200,153927535,3160,3160,3160,3160,7
|
|
20240711,100100,153905415,3160,3165,3165,3160,917
|
|
20240711,100000,151005195,3165,3165,3165,3165,16
|
|
20240711,095900,150954555,3165,3165,3165,3165,0
|
|
20240711,095800,150954555,3165,3165,3165,3165,0
|
|
20240711,095700,150954555,3165,3165,3165,3165,5
|
|
20240711,095600,150938730,3165,3165,3165,3165,6
|
|
20240711,095500,150919740,3165,3165,3165,3165,32
|
|
20240711,095400,150818460,3165,3165,3165,3165,1
|
|
20240711,095300,150815295,3165,3165,3165,3165,3
|
|
20240711,095200,150805800,3165,3165,3165,3155,116
|
|
20240711,095100,150439760,3165,3155,3165,3155,10
|
|
20240711,095000,150408170,3155,3160,3160,3155,1244
|
|
20240711,094900,146480135,3165,3165,3165,3165,29
|
|
20240711,094800,146388350,3170,3170,3170,3170,0
|
|
20240711,094700,146388350,3170,3170,3170,3170,101
|
|
20240711,094600,146068180,3165,3170,3170,3165,51
|
|
20240711,094500,145906515,3170,3170,3170,3170,21
|
|
20240711,094400,145839945,3170,3170,3170,3170,34
|
|
20240711,094300,145732165,3170,3160,3170,3160,586
|
|
20240711,094200,143880385,3170,3160,3170,3160,1470
|
|
20240711,094100,139235165,3160,3170,3170,3160,52
|
|
20240711,094000,139070645,3150,3170,3170,3150,1010
|
|
20240711,093900,135887125,3170,3170,3170,3170,1
|
|
20240711,093800,135883955,3170,3170,3170,3170,5
|
|
20240711,093700,135868105,3170,3170,3170,3170,0
|
|
20240711,093600,135868105,3170,3150,3170,3150,9538
|
|
20240711,093500,105748945,3145,3145,3145,3145,1328
|
|
20240711,093400,101572385,3145,3145,3145,3145,2000
|
|
20240711,093300,95282385,3150,3160,3160,3145,1183
|
|
20240711,093200,91556185,3145,3160,3160,3145,2301
|
|
20240711,093100,84308055,3155,3160,3160,3155,500
|
|
20240711,093000,82730055,3160,3160,3160,3160,3
|
|
20240711,092900,82720575,3155,3160,3160,3155,31
|
|
20240711,092800,82622765,3160,3160,3160,3160,289
|
|
20240711,092700,81709525,3160,3160,3170,3160,351
|
|
20240711,092600,80600295,3155,3160,3160,3155,1363
|
|
20240711,092500,76298715,3170,3170,3170,3170,10
|
|
20240711,092400,76267015,3170,3170,3170,3170,1
|
|
20240711,092300,76263845,3165,3165,3165,3165,357
|
|
20240711,092200,75133940,3170,3170,3170,3170,11
|
|
20240711,092100,75099070,3175,3175,3175,3175,3
|
|
20240711,092000,75089545,3175,3170,3175,3170,304
|
|
20240711,091900,74125860,3180,3170,3180,3170,93
|
|
20240711,091800,73830130,3180,3180,3180,3180,30
|
|
20240711,091700,73734730,3180,3170,3180,3170,73
|
|
20240711,091600,73503300,3170,3180,3180,3170,684
|
|
20240711,091500,71328220,3180,3180,3180,3180,50
|
|
20240711,091400,71169220,3180,3180,3180,3180,0
|
|
20240711,091300,71169220,3180,3175,3180,3175,1234
|
|
20240711,091200,67245125,3180,3180,3180,3180,150
|
|
20240711,091100,66768125,3170,3170,3170,3170,92
|
|
20240711,091000,66476485,3180,3180,3180,3180,0
|
|
20240711,090900,66476485,3180,3180,3180,3180,1
|
|
20240711,090800,66473305,3180,3180,3180,3180,1633
|
|
20240711,090700,61280365,3180,3175,3180,3175,141
|
|
20240711,090600,60832430,3180,3170,3180,3170,666
|
|
20240711,090500,58716580,3180,3180,3180,3180,14
|
|
20240711,090400,58672060,3170,3170,3170,3170,2662
|
|
20240711,090300,50233520,3170,3155,3170,3140,4687
|
|
20240711,090200,35478655,3170,3170,3170,3170,0
|
|
20240711,090100,35478655,3170,3170,3170,3170,0
|
|
20240711,090000,35478655,3170,3155,3170,3150,11245
|