637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193400,235136120,7500,7500,7500,7500,1789
|
|
20240711,193300,235136120,7500,7500,7500,7500,0
|
|
20240711,193200,235136120,7500,7500,7500,7500,0
|
|
20240711,193100,235136120,7500,7500,7500,7500,0
|
|
20240711,193000,235136120,7500,7500,7500,7500,0
|
|
20240711,192900,235136120,7500,7500,7500,7500,0
|
|
20240711,192800,235136120,7500,7500,7500,7500,0
|
|
20240711,192700,235136120,7500,7500,7500,7500,0
|
|
20240711,192600,235136120,7500,7500,7500,7500,0
|
|
20240711,192500,235136120,7500,7500,7500,7500,0
|
|
20240711,192400,235136120,7500,7500,7500,7500,0
|
|
20240711,192300,235136120,7500,7500,7500,7500,0
|
|
20240711,192200,235136120,7500,7500,7500,7500,0
|
|
20240711,192100,235136120,7500,7500,7500,7500,0
|
|
20240711,192000,235136120,7500,7500,7500,7500,0
|
|
20240711,191900,235136120,7500,7500,7500,7500,0
|
|
20240711,191800,235136120,7500,7500,7500,7500,0
|
|
20240711,191700,235136120,7500,7500,7500,7500,0
|
|
20240711,191600,235136120,7500,7500,7500,7500,0
|
|
20240711,191500,235136120,7500,7500,7500,7500,0
|
|
20240711,191400,235136120,7500,7500,7500,7500,0
|
|
20240711,191300,235136120,7500,7500,7500,7500,0
|
|
20240711,191200,235136120,7500,7500,7500,7500,0
|
|
20240711,191100,235136120,7500,7500,7500,7500,0
|
|
20240711,191000,235136120,7500,7500,7500,7500,0
|
|
20240711,190900,235136120,7500,7500,7500,7500,0
|
|
20240711,190800,235136120,7500,7500,7500,7500,0
|
|
20240711,190700,235136120,7500,7500,7500,7500,0
|
|
20240711,190600,235136120,7500,7500,7500,7500,0
|
|
20240711,190500,235136120,7500,7500,7500,7500,0
|
|
20240711,190400,235136120,7500,7500,7500,7500,1789
|
|
20240711,190300,235136120,7500,7500,7500,7500,0
|
|
20240711,190200,235136120,7500,7500,7500,7500,0
|
|
20240711,190100,235136120,7500,7500,7500,7500,0
|
|
20240711,190000,235136120,7500,7500,7500,7500,0
|
|
20240711,185900,235136120,7500,7500,7500,7500,0
|
|
20240711,185800,235136120,7500,7500,7500,7500,0
|
|
20240711,185700,235136120,7500,7500,7500,7500,0
|
|
20240711,185600,235136120,7500,7500,7500,7500,0
|
|
20240711,185500,235136120,7500,7500,7500,7500,0
|
|
20240711,185400,235136120,7500,7500,7500,7500,0
|
|
20240711,185300,235136120,7500,7500,7500,7500,0
|
|
20240711,185200,235136120,7500,7500,7500,7500,0
|
|
20240711,185100,235136120,7500,7500,7500,7500,0
|
|
20240711,185000,235136120,7500,7500,7500,7500,0
|
|
20240711,184900,235136120,7500,7500,7500,7500,0
|
|
20240711,184800,235136120,7500,7500,7500,7500,0
|
|
20240711,184700,235136120,7500,7500,7500,7500,0
|
|
20240711,184600,235136120,7500,7500,7500,7500,0
|
|
20240711,184500,235136120,7500,7500,7500,7500,0
|
|
20240711,184400,235136120,7500,7500,7500,7500,0
|
|
20240711,184300,235136120,7500,7500,7500,7500,0
|
|
20240711,184200,235136120,7500,7500,7500,7500,0
|
|
20240711,184100,235136120,7500,7500,7500,7500,0
|
|
20240711,184000,235136120,7500,7500,7500,7500,0
|
|
20240711,183900,235136120,7500,7500,7500,7500,0
|
|
20240711,183800,235136120,7500,7500,7500,7500,0
|
|
20240711,183700,235136120,7500,7500,7500,7500,0
|
|
20240711,183600,235136120,7500,7500,7500,7500,0
|
|
20240711,183500,235136120,7500,7500,7500,7500,0
|
|
20240711,183400,235136120,7500,7500,7500,7500,1789
|
|
20240711,183300,235136120,7500,7500,7500,7500,0
|
|
20240711,183200,235136120,7500,7500,7500,7500,0
|
|
20240711,183100,235136120,7500,7500,7500,7500,0
|
|
20240711,183000,235136120,7500,7500,7500,7500,0
|
|
20240711,182900,235136120,7500,7500,7500,7500,0
|
|
20240711,182800,235136120,7500,7500,7500,7500,0
|
|
20240711,182700,235136120,7500,7500,7500,7500,0
|
|
20240711,182600,235136120,7500,7500,7500,7500,0
|
|
20240711,182500,235136120,7500,7500,7500,7500,0
|
|
20240711,182400,235136120,7500,7500,7500,7500,0
|
|
20240711,182300,235136120,7500,7500,7500,7500,0
|
|
20240711,182200,235136120,7500,7500,7500,7500,0
|
|
20240711,182100,235136120,7500,7500,7500,7500,0
|
|
20240711,182000,235136120,7500,7500,7500,7500,0
|
|
20240711,181900,235136120,7500,7500,7500,7500,0
|
|
20240711,181800,235136120,7500,7500,7500,7500,0
|
|
20240711,181700,235136120,7500,7500,7500,7500,0
|
|
20240711,181600,235136120,7500,7500,7500,7500,0
|
|
20240711,181500,235136120,7500,7500,7500,7500,0
|
|
20240711,181400,235136120,7500,7500,7500,7500,0
|
|
20240711,181300,235136120,7500,7500,7500,7500,0
|
|
20240711,181200,235136120,7500,7500,7500,7500,0
|
|
20240711,181100,235136120,7500,7500,7500,7500,0
|
|
20240711,181000,235136120,7500,7500,7500,7500,0
|
|
20240711,180900,235136120,7500,7500,7500,7500,0
|
|
20240711,180800,235136120,7500,7500,7500,7500,0
|
|
20240711,180700,235136120,7500,7500,7500,7500,0
|
|
20240711,180600,235136120,7500,7500,7500,7500,0
|
|
20240711,180500,235136120,7500,7500,7500,7500,0
|
|
20240711,180400,235136120,7500,7500,7500,7500,1789
|
|
20240711,180300,235136120,7500,7500,7500,7500,0
|
|
20240711,180200,235136120,7500,7500,7500,7500,0
|
|
20240711,180100,235136120,7500,7500,7500,7500,0
|
|
20240711,180000,235136120,7500,7500,7500,7500,0
|
|
20240711,175900,235136120,7500,7500,7500,7500,0
|
|
20240711,175800,235136120,7500,7500,7500,7500,0
|
|
20240711,175700,235136120,7500,7500,7500,7500,0
|
|
20240711,175600,235136120,7500,7500,7500,7500,0
|
|
20240711,175500,235136120,7500,7500,7500,7500,0
|
|
20240711,175400,235136120,7500,7500,7500,7500,0
|
|
20240711,175300,235136120,7500,7500,7500,7500,0
|
|
20240711,175200,235136120,7500,7500,7500,7500,0
|
|
20240711,175100,235136120,7500,7500,7500,7500,0
|
|
20240711,175000,235136120,7500,7500,7500,7500,0
|
|
20240711,174900,235136120,7500,7500,7500,7500,0
|
|
20240711,174800,235136120,7500,7500,7500,7500,0
|
|
20240711,174700,235136120,7500,7500,7500,7500,0
|
|
20240711,174600,235136120,7500,7500,7500,7500,0
|
|
20240711,174500,235136120,7500,7500,7500,7500,0
|
|
20240711,174400,235136120,7500,7500,7500,7500,0
|
|
20240711,174300,235136120,7500,7500,7500,7500,0
|
|
20240711,174200,235136120,7500,7500,7500,7500,0
|
|
20240711,174100,235136120,7500,7500,7500,7500,0
|
|
20240711,174000,235136120,7500,7500,7500,7500,0
|
|
20240711,173900,235136120,7500,7500,7500,7500,0
|
|
20240711,173800,235136120,7500,7500,7500,7500,0
|
|
20240711,173700,235136120,7500,7500,7500,7500,0
|
|
20240711,173600,235136120,7500,7500,7500,7500,0
|
|
20240711,173500,235136120,7500,7500,7500,7500,0
|
|
20240711,173400,235136120,7500,7500,7500,7500,1789
|
|
20240711,173300,235136120,7500,7500,7500,7500,0
|
|
20240711,173200,235136120,7500,7500,7500,7500,0
|
|
20240711,173100,235136120,7500,7500,7500,7500,0
|
|
20240711,173000,235136120,7500,7500,7500,7500,0
|
|
20240711,172900,235136120,7500,7500,7500,7500,0
|
|
20240711,172800,235136120,7500,7500,7500,7500,0
|
|
20240711,172700,235136120,7500,7500,7500,7500,0
|
|
20240711,172600,235136120,7500,7500,7500,7500,0
|
|
20240711,172500,235136120,7500,7500,7500,7500,0
|
|
20240711,172400,235136120,7500,7500,7500,7500,0
|
|
20240711,172300,235136120,7500,7500,7500,7500,0
|
|
20240711,172200,235136120,7500,7500,7500,7500,0
|
|
20240711,172100,235136120,7500,7500,7500,7500,0
|
|
20240711,172000,235136120,7500,7500,7500,7500,0
|
|
20240711,171900,235136120,7500,7500,7500,7500,0
|
|
20240711,171800,235136120,7500,7500,7500,7500,0
|
|
20240711,171700,235136120,7500,7500,7500,7500,0
|
|
20240711,171600,235136120,7500,7500,7500,7500,0
|
|
20240711,171500,235136120,7500,7500,7500,7500,0
|
|
20240711,171400,235136120,7500,7500,7500,7500,0
|
|
20240711,171300,235136120,7500,7500,7500,7500,0
|
|
20240711,171200,235136120,7500,7500,7500,7500,0
|
|
20240711,171100,235136120,7500,7500,7500,7500,0
|
|
20240711,171000,235136120,7500,7500,7500,7500,0
|
|
20240711,170900,235136120,7500,7500,7500,7500,0
|
|
20240711,170800,235136120,7500,7500,7500,7500,0
|
|
20240711,170700,235136120,7500,7500,7500,7500,0
|
|
20240711,170600,235136120,7500,7500,7500,7500,0
|
|
20240711,170500,235136120,7500,7500,7500,7500,0
|
|
20240711,170400,235136120,7500,7500,7500,7500,1789
|
|
20240711,170300,235136120,7500,7500,7500,7500,0
|
|
20240711,170200,235136120,7500,7500,7500,7500,0
|
|
20240711,170100,235136120,7500,7500,7500,7500,0
|
|
20240711,170000,235136120,7500,7500,7500,7500,0
|
|
20240711,165900,235136120,7500,7500,7500,7500,0
|
|
20240711,165800,235136120,7500,7500,7500,7500,0
|
|
20240711,165700,235136120,7500,7500,7500,7500,0
|
|
20240711,165600,235136120,7500,7500,7500,7500,0
|
|
20240711,165500,235136120,7500,7500,7500,7500,0
|
|
20240711,165400,235136120,7500,7500,7500,7500,0
|
|
20240711,165300,235136120,7500,7500,7500,7500,0
|
|
20240711,165200,235136120,7500,7500,7500,7500,0
|
|
20240711,165100,235136120,7500,7500,7500,7500,0
|
|
20240711,165000,235136120,7500,7500,7500,7500,0
|
|
20240711,164900,235136120,7500,7500,7500,7500,0
|
|
20240711,164800,235136120,7500,7500,7500,7500,0
|
|
20240711,164700,235136120,7500,7500,7500,7500,0
|
|
20240711,164600,235136120,7500,7500,7500,7500,0
|
|
20240711,164500,235136120,7500,7500,7500,7500,0
|
|
20240711,164400,235136120,7500,7500,7500,7500,0
|
|
20240711,164300,235136120,7500,7500,7500,7500,0
|
|
20240711,164200,235136120,7500,7500,7500,7500,0
|
|
20240711,164100,235136120,7500,7500,7500,7500,0
|
|
20240711,164000,235136120,7500,7500,7500,7500,0
|
|
20240711,163900,235136120,7500,7500,7500,7500,0
|
|
20240711,163800,235136120,7500,7500,7500,7500,0
|
|
20240711,163700,235136120,7500,7500,7500,7500,0
|
|
20240711,163600,235136120,7500,7500,7500,7500,0
|
|
20240711,163500,235136120,7500,7500,7500,7500,0
|
|
20240711,163400,235136120,7500,7500,7500,7500,1789
|
|
20240711,163300,235136120,7500,7500,7500,7500,0
|
|
20240711,163200,235136120,7500,7500,7500,7500,0
|
|
20240711,163100,235136120,7500,7500,7500,7500,0
|
|
20240711,163000,235136120,7500,7500,7500,7500,0
|
|
20240711,162900,235136120,7500,7500,7500,7500,0
|
|
20240711,162800,235136120,7500,7500,7500,7500,0
|
|
20240711,162700,235136120,7500,7500,7500,7500,0
|
|
20240711,162600,235136120,7500,7500,7500,7500,0
|
|
20240711,162500,235136120,7500,7500,7500,7500,0
|
|
20240711,162400,235136120,7500,7500,7500,7500,0
|
|
20240711,162300,235136120,7500,7500,7500,7500,0
|
|
20240711,162200,235136120,7500,7500,7500,7500,0
|
|
20240711,162100,235136120,7500,7500,7500,7500,0
|
|
20240711,162000,235136120,7500,7500,7500,7500,0
|
|
20240711,161900,235136120,7500,7500,7500,7500,0
|
|
20240711,161800,235136120,7500,7500,7500,7500,0
|
|
20240711,161700,235136120,7500,7500,7500,7500,0
|
|
20240711,161600,235136120,7500,7500,7500,7500,0
|
|
20240711,161500,235136120,7500,7500,7500,7500,0
|
|
20240711,161400,235136120,7500,7500,7500,7500,0
|
|
20240711,161300,235136120,7500,7500,7500,7500,0
|
|
20240711,161200,235136120,7500,7500,7500,7500,0
|
|
20240711,161100,235136120,7500,7500,7500,7500,0
|
|
20240711,161000,235136120,7500,7500,7500,7500,0
|
|
20240711,160900,235136120,7500,7500,7500,7500,0
|
|
20240711,160800,235136120,7500,7500,7500,7500,0
|
|
20240711,160700,235136120,7500,7500,7500,7500,0
|
|
20240711,160600,235136120,7500,7500,7500,7500,0
|
|
20240711,160500,235136120,7500,7500,7500,7500,0
|
|
20240711,160400,235136120,7500,7500,7500,7500,1789
|
|
20240711,160300,235136120,7500,7500,7500,7500,0
|
|
20240711,160200,235136120,7500,7500,7500,7500,0
|
|
20240711,160100,235136120,7500,7500,7500,7500,0
|
|
20240711,160000,235136120,7500,7500,7500,7500,0
|
|
20240711,155900,235136120,7500,7500,7500,7500,0
|
|
20240711,155800,235136120,7500,7500,7500,7500,0
|
|
20240711,155700,235136120,7500,7500,7500,7500,0
|
|
20240711,155600,235136120,7500,7500,7500,7500,0
|
|
20240711,155500,235136120,7500,7500,7500,7500,0
|
|
20240711,155400,235136120,7500,7500,7500,7500,0
|
|
20240711,155300,235136120,7500,7500,7500,7500,0
|
|
20240711,155200,235136120,7500,7500,7500,7500,0
|
|
20240711,155100,235136120,7500,7500,7500,7500,0
|
|
20240711,155000,235136120,7500,7500,7500,7500,0
|
|
20240711,154900,235136120,7500,7500,7500,7500,0
|
|
20240711,154800,235136120,7500,7500,7500,7500,0
|
|
20240711,154700,235136120,7500,7500,7500,7500,0
|
|
20240711,154600,235136120,7500,7500,7500,7500,0
|
|
20240711,154500,235136120,7500,7500,7500,7500,0
|
|
20240711,154400,235136120,7500,7500,7500,7500,0
|
|
20240711,154300,235136120,7500,7500,7500,7500,0
|
|
20240711,154200,235136120,7500,7500,7500,7500,0
|
|
20240711,154100,235136120,7500,7500,7500,7500,0
|
|
20240711,154000,235136120,7500,7500,7500,7500,0
|
|
20240711,153900,235136120,7500,7500,7500,7500,0
|
|
20240711,153800,235136120,7500,7500,7500,7500,0
|
|
20240711,153700,235136120,7500,7500,7500,7500,0
|
|
20240711,153600,235136120,7500,7500,7500,7500,0
|
|
20240711,153500,235136120,7500,7500,7500,7500,0
|
|
20240711,153400,235136120,7500,7500,7500,7500,1789
|
|
20240711,153300,235136120,7500,7500,7500,7500,0
|
|
20240711,153200,235136120,7500,7500,7500,7500,0
|
|
20240711,153100,235136120,7500,7500,7500,7500,0
|
|
20240711,153000,235136120,7500,7500,7500,7500,1789
|
|
20240711,152900,221718620,7510,7510,7510,7510,0
|
|
20240711,152800,221718620,7510,7510,7510,7510,0
|
|
20240711,152700,221718620,7510,7510,7510,7510,0
|
|
20240711,152600,221718620,7510,7510,7510,7510,0
|
|
20240711,152500,221718620,7510,7510,7510,7510,0
|
|
20240711,152400,221718620,7510,7510,7510,7510,0
|
|
20240711,152300,221718620,7510,7510,7510,7510,0
|
|
20240711,152200,221718620,7510,7510,7510,7510,0
|
|
20240711,152100,221718620,7510,7510,7510,7510,0
|
|
20240711,152000,221718620,7510,7510,7510,7510,0
|
|
20240711,151900,221718620,7510,7510,7540,7500,350
|
|
20240711,151800,219090610,7540,7540,7540,7540,301
|
|
20240711,151700,216821070,7540,7540,7540,7540,0
|
|
20240711,151600,216821070,7540,7540,7540,7540,0
|
|
20240711,151500,216821070,7540,7540,7540,7540,1
|
|
20240711,151400,216813530,7510,7510,7510,7510,8
|
|
20240711,151300,216753450,7550,7550,7550,7550,1
|
|
20240711,151200,216745900,7520,7520,7520,7520,346
|
|
20240711,151100,214143980,7510,7510,7510,7510,0
|
|
20240711,151000,214143980,7510,7510,7550,7510,88
|
|
20240711,150900,213483060,7510,7550,7550,7510,113
|
|
20240711,150800,212633150,7550,7550,7550,7550,0
|
|
20240711,150700,212633150,7550,7550,7550,7550,0
|
|
20240711,150600,212633150,7550,7550,7550,7550,0
|
|
20240711,150500,212633150,7550,7550,7550,7550,0
|
|
20240711,150400,212633150,7550,7550,7550,7550,0
|
|
20240711,150300,212633150,7550,7550,7550,7550,0
|
|
20240711,150200,212633150,7550,7550,7550,7550,0
|
|
20240711,150100,212633150,7550,7550,7550,7550,0
|
|
20240711,150000,212633150,7550,7550,7550,7550,0
|
|
20240711,145900,212633150,7550,7550,7550,7550,0
|
|
20240711,145800,212633150,7550,7550,7550,7550,0
|
|
20240711,145700,212633150,7550,7550,7550,7550,2
|
|
20240711,145600,212618050,7550,7550,7550,7550,0
|
|
20240711,145500,212618050,7550,7550,7550,7550,0
|
|
20240711,145400,212618050,7550,7550,7550,7550,132
|
|
20240711,145300,211621450,7550,7550,7550,7550,0
|
|
20240711,145200,211621450,7550,7550,7550,7550,0
|
|
20240711,145100,211621450,7550,7550,7550,7550,0
|
|
20240711,145000,211621450,7550,7550,7550,7550,0
|
|
20240711,144900,211621450,7550,7550,7550,7550,0
|
|
20240711,144800,211621450,7550,7550,7550,7550,0
|
|
20240711,144700,211621450,7550,7550,7550,7550,0
|
|
20240711,144600,211621450,7550,7550,7550,7550,0
|
|
20240711,144500,211621450,7550,7550,7550,7550,0
|
|
20240711,144400,211621450,7550,7550,7550,7550,0
|
|
20240711,144300,211621450,7550,7550,7550,7550,1
|
|
20240711,144200,211613900,7520,7520,7520,7520,0
|
|
20240711,144100,211613900,7520,7530,7530,7520,26
|
|
20240711,144000,211418370,7520,7520,7520,7520,0
|
|
20240711,143900,211418370,7520,7520,7520,7520,0
|
|
20240711,143800,211418370,7520,7520,7520,7520,0
|
|
20240711,143700,211418370,7520,7530,7530,7520,102
|
|
20240711,143600,210650330,7530,7530,7530,7530,1
|
|
20240711,143500,210642800,7550,7550,7550,7550,0
|
|
20240711,143400,210642800,7550,7550,7550,7550,0
|
|
20240711,143300,210642800,7550,7550,7550,7550,0
|
|
20240711,143200,210642800,7550,7550,7550,7550,0
|
|
20240711,143100,210642800,7550,7550,7550,7550,0
|
|
20240711,143000,210642800,7550,7550,7550,7550,0
|
|
20240711,142900,210642800,7550,7550,7550,7550,1
|
|
20240711,142800,210635250,7530,7530,7530,7530,0
|
|
20240711,142700,210635250,7530,7530,7530,7530,100
|
|
20240711,142600,209882250,7550,7550,7550,7550,0
|
|
20240711,142500,209882250,7550,7550,7550,7550,0
|
|
20240711,142400,209882250,7550,7550,7550,7550,0
|
|
20240711,142300,209882250,7550,7550,7550,7550,0
|
|
20240711,142200,209882250,7550,7550,7550,7550,0
|
|
20240711,142100,209882250,7550,7550,7550,7550,1
|
|
20240711,142000,209874700,7530,7530,7530,7530,0
|
|
20240711,141900,209874700,7530,7530,7530,7530,0
|
|
20240711,141800,209874700,7530,7530,7530,7530,0
|
|
20240711,141700,209874700,7530,7530,7530,7530,0
|
|
20240711,141600,209874700,7530,7530,7530,7530,0
|
|
20240711,141500,209874700,7530,7530,7530,7530,0
|
|
20240711,141400,209874700,7530,7530,7530,7530,1
|
|
20240711,141300,209867170,7550,7550,7550,7550,0
|
|
20240711,141200,209867170,7550,7550,7550,7550,0
|
|
20240711,141100,209867170,7550,7550,7550,7550,0
|
|
20240711,141000,209867170,7550,7550,7550,7550,1
|
|
20240711,140900,209859620,7520,7520,7520,7520,0
|
|
20240711,140800,209859620,7520,7550,7550,7520,3
|
|
20240711,140700,209837030,7520,7550,7550,7520,66
|
|
20240711,140600,209340680,7570,7570,7570,7570,0
|
|
20240711,140500,209340680,7570,7570,7570,7570,0
|
|
20240711,140400,209340680,7570,7570,7570,7570,0
|
|
20240711,140300,209340680,7570,7570,7570,7570,0
|
|
20240711,140200,209340680,7570,7570,7570,7570,0
|
|
20240711,140100,209340680,7570,7570,7570,7570,0
|
|
20240711,140000,209340680,7570,7570,7570,7570,0
|
|
20240711,135900,209340680,7570,7570,7570,7570,0
|
|
20240711,135800,209340680,7570,7570,7570,7570,0
|
|
20240711,135700,209340680,7570,7570,7570,7570,0
|
|
20240711,135600,209340680,7570,7570,7570,7570,0
|
|
20240711,135500,209340680,7570,7570,7570,7570,1
|
|
20240711,135400,209333110,7570,7570,7570,7570,0
|
|
20240711,135300,209333110,7570,7570,7570,7570,0
|
|
20240711,135200,209333110,7570,7570,7570,7570,0
|
|
20240711,135100,209333110,7570,7570,7570,7570,0
|
|
20240711,135000,209333110,7570,7570,7570,7570,0
|
|
20240711,134900,209333110,7570,7570,7570,7570,0
|
|
20240711,134800,209333110,7570,7570,7570,7570,0
|
|
20240711,134700,209333110,7570,7570,7570,7570,0
|
|
20240711,134600,209333110,7570,7570,7570,7570,0
|
|
20240711,134500,209333110,7570,7570,7570,7570,0
|
|
20240711,134400,209333110,7570,7570,7570,7570,0
|
|
20240711,134300,209333110,7570,7570,7570,7570,66
|
|
20240711,134200,208833490,7570,7570,7570,7570,0
|
|
20240711,134100,208833490,7570,7570,7570,7570,0
|
|
20240711,134000,208833490,7570,7570,7570,7570,0
|
|
20240711,133900,208833490,7570,7570,7570,7570,0
|
|
20240711,133800,208833490,7570,7570,7570,7570,1
|
|
20240711,133700,208825920,7570,7570,7570,7570,30
|
|
20240711,133600,208598820,7580,7580,7580,7580,0
|
|
20240711,133500,208598820,7580,7580,7580,7580,0
|
|
20240711,133400,208598820,7580,7580,7580,7580,0
|
|
20240711,133300,208598820,7580,7580,7580,7580,0
|
|
20240711,133200,208598820,7580,7580,7580,7580,0
|
|
20240711,133100,208598820,7580,7580,7580,7580,0
|
|
20240711,133000,208598820,7580,7580,7580,7580,1
|
|
20240711,132900,208591240,7570,7570,7570,7570,200
|
|
20240711,132800,207077240,7570,7570,7570,7570,0
|
|
20240711,132700,207077240,7570,7570,7570,7570,0
|
|
20240711,132600,207077240,7570,7560,7570,7560,1074
|
|
20240711,132500,198957790,7560,7560,7560,7560,0
|
|
20240711,132400,198957790,7560,7560,7560,7560,5
|
|
20240711,132300,198919990,7560,7560,7560,7560,0
|
|
20240711,132200,198919990,7560,7560,7560,7560,0
|
|
20240711,132100,198919990,7560,7560,7560,7560,0
|
|
20240711,132000,198919990,7560,7560,7560,7560,0
|
|
20240711,131900,198919990,7560,7560,7560,7560,0
|
|
20240711,131800,198919990,7560,7520,7560,7510,313
|
|
20240711,131700,196567310,7570,7570,7570,7570,0
|
|
20240711,131600,196567310,7570,7570,7570,7570,0
|
|
20240711,131500,196567310,7570,7570,7570,7570,0
|
|
20240711,131400,196567310,7570,7570,7570,7570,0
|
|
20240711,131300,196567310,7570,7570,7570,7570,0
|
|
20240711,131200,196567310,7570,7570,7570,7570,16
|
|
20240711,131100,196446190,7570,7570,7570,7570,0
|
|
20240711,131000,196446190,7570,7570,7570,7570,1
|
|
20240711,130900,196438620,7570,7570,7570,7570,0
|
|
20240711,130800,196438620,7570,7570,7570,7570,0
|
|
20240711,130700,196438620,7570,7570,7570,7570,0
|
|
20240711,130600,196438620,7570,7570,7570,7570,0
|
|
20240711,130500,196438620,7570,7570,7570,7570,0
|
|
20240711,130400,196438620,7570,7570,7570,7570,0
|
|
20240711,130300,196438620,7570,7570,7570,7570,0
|
|
20240711,130200,196438620,7570,7540,7570,7510,1213
|
|
20240711,130100,187317280,7570,7570,7570,7570,0
|
|
20240711,130000,187317280,7570,7570,7570,7570,1
|
|
20240711,125900,187309710,7570,7570,7570,7570,27
|
|
20240711,125800,187105320,7570,7570,7570,7570,0
|
|
20240711,125700,187105320,7570,7570,7570,7570,0
|
|
20240711,125600,187105320,7570,7570,7570,7570,0
|
|
20240711,125500,187105320,7570,7570,7570,7570,0
|
|
20240711,125400,187105320,7570,7570,7570,7570,1
|
|
20240711,125300,187097750,7530,7530,7530,7530,0
|
|
20240711,125200,187097750,7530,7530,7530,7530,0
|
|
20240711,125100,187097750,7530,7570,7570,7530,2
|
|
20240711,125000,187082650,7530,7530,7530,7530,31
|
|
20240711,124900,186849220,7530,7530,7530,7530,0
|
|
20240711,124800,186849220,7530,7530,7530,7530,1203
|
|
20240711,124700,177790630,7540,7540,7540,7540,324
|
|
20240711,124600,175347670,7550,7550,7550,7550,297
|
|
20240711,124500,173105320,7550,7550,7550,7550,0
|
|
20240711,124400,173105320,7550,7550,7550,7550,0
|
|
20240711,124300,173105320,7550,7550,7550,7550,1
|
|
20240711,124200,173097770,7580,7580,7580,7580,0
|
|
20240711,124100,173097770,7580,7580,7580,7580,0
|
|
20240711,124000,173097770,7580,7580,7580,7580,71
|
|
20240711,123900,172559590,7580,7580,7580,7580,71
|
|
20240711,123800,172021410,7580,7580,7580,7580,14
|
|
20240711,123700,171915290,7580,7580,7580,7580,1
|
|
20240711,123600,171907710,7550,7550,7550,7550,0
|
|
20240711,123500,171907710,7550,7550,7550,7550,1
|
|
20240711,123400,171900160,7580,7580,7580,7580,1
|
|
20240711,123300,171892580,7550,7550,7550,7550,1
|
|
20240711,123200,171885030,7550,7550,7550,7550,1
|
|
20240711,123100,171877480,7590,7590,7590,7590,1
|
|
20240711,123000,171869890,7590,7590,7590,7590,60
|
|
20240711,122900,171414490,7590,7590,7590,7590,0
|
|
20240711,122800,171414490,7590,7590,7590,7590,0
|
|
20240711,122700,171414490,7590,7590,7590,7590,1
|
|
20240711,122600,171406900,7550,7590,7590,7550,6
|
|
20240711,122500,171361560,7550,7570,7570,7550,2
|
|
20240711,122400,171346440,7600,7600,7600,7600,0
|
|
20240711,122300,171346440,7600,7590,7600,7590,201
|
|
20240711,122200,169820840,7590,7590,7600,7590,2243
|
|
20240711,122100,152790560,7590,7590,7590,7590,1
|
|
20240711,122000,152782970,7580,7580,7580,7580,50
|
|
20240711,121900,152403970,7590,7590,7590,7590,0
|
|
20240711,121800,152403970,7590,7590,7590,7590,0
|
|
20240711,121700,152403970,7590,7590,7590,7590,0
|
|
20240711,121600,152403970,7590,7570,7590,7570,30
|
|
20240711,121500,152176850,7570,7570,7570,7570,0
|
|
20240711,121400,152176850,7570,7570,7570,7570,0
|
|
20240711,121300,152176850,7570,7570,7570,7570,21
|
|
20240711,121200,152017880,7570,7540,7570,7540,77
|
|
20240711,121100,151435020,7590,7590,7590,7590,0
|
|
20240711,121000,151435020,7590,7590,7590,7590,0
|
|
20240711,120900,151435020,7590,7590,7590,7590,0
|
|
20240711,120800,151435020,7590,7590,7590,7590,0
|
|
20240711,120700,151435020,7590,7590,7590,7590,0
|
|
20240711,120600,151435020,7590,7580,7590,7580,2
|
|
20240711,120500,151419850,7590,7590,7590,7590,0
|
|
20240711,120400,151419850,7590,7580,7590,7580,7
|
|
20240711,120300,151366770,7530,7530,7530,7530,2
|
|
20240711,120200,151351710,7580,7580,7580,7580,0
|
|
20240711,120100,151351710,7580,7580,7580,7580,0
|
|
20240711,120000,151351710,7580,7580,7580,7580,0
|
|
20240711,115900,151351710,7580,7580,7580,7580,0
|
|
20240711,115800,151351710,7580,7530,7580,7530,3
|
|
20240711,115700,151329070,7530,7530,7530,7530,0
|
|
20240711,115600,151329070,7530,7530,7530,7530,1
|
|
20240711,115500,151321540,7530,7530,7530,7530,1
|
|
20240711,115400,151314010,7590,7590,7590,7590,651
|
|
20240711,115300,146372920,7530,7530,7530,7530,1
|
|
20240711,115200,146365390,7590,7590,7590,7530,142
|
|
20240711,115100,145287670,7580,7530,7580,7530,2
|
|
20240711,115000,145272560,7590,7590,7590,7590,302
|
|
20240711,114900,142980380,7590,7580,7590,7520,204
|
|
20240711,114800,141433560,7520,7550,7580,7520,502
|
|
20240711,114700,137635360,7530,7530,7530,7530,1
|
|
20240711,114600,137627830,7530,7530,7530,7530,95
|
|
20240711,114500,136912480,7530,7530,7530,7530,0
|
|
20240711,114400,136912480,7530,7540,7550,7530,209
|
|
20240711,114300,135334830,7550,7550,7550,7550,0
|
|
20240711,114200,135334830,7550,7550,7550,7550,0
|
|
20240711,114100,135334830,7550,7550,7550,7550,1
|
|
20240711,114000,135327280,7530,7530,7530,7530,244
|
|
20240711,113900,133489960,7520,7520,7520,7520,0
|
|
20240711,113800,133489960,7520,7520,7520,7520,0
|
|
20240711,113700,133489960,7520,7520,7520,7520,192
|
|
20240711,113600,132046120,7520,7520,7520,7520,1
|
|
20240711,113500,132038600,7550,7550,7550,7550,1
|
|
20240711,113400,132031050,7520,7520,7520,7520,1
|
|
20240711,113300,132023530,7520,7520,7520,7520,1
|
|
20240711,113200,132016010,7520,7520,7520,7520,0
|
|
20240711,113100,132016010,7520,7520,7520,7520,0
|
|
20240711,113000,132016010,7520,7520,7520,7520,1
|
|
20240711,112900,132008490,7520,7520,7520,7520,1
|
|
20240711,112800,132000970,7520,7520,7520,7520,0
|
|
20240711,112700,132000970,7520,7520,7520,7520,2
|
|
20240711,112600,131985930,7520,7520,7520,7520,122
|
|
20240711,112500,131068490,7520,7520,7520,7520,0
|
|
20240711,112400,131068490,7520,7580,7580,7520,645
|
|
20240711,112300,126179450,7530,7530,7530,7530,1
|
|
20240711,112200,126171920,7590,7570,7590,7520,3008
|
|
20240711,112100,103360410,7560,7540,7560,7510,632
|
|
20240711,112000,98583110,7510,7510,7510,7510,0
|
|
20240711,111900,98583110,7510,7510,7510,7510,0
|
|
20240711,111800,98583110,7510,7510,7510,7510,0
|
|
20240711,111700,98583110,7510,7510,7510,7510,0
|
|
20240711,111600,98583110,7510,7550,7550,7510,2
|
|
20240711,111500,98568050,7520,7520,7520,7520,0
|
|
20240711,111400,98568050,7520,7520,7520,7520,1
|
|
20240711,111300,98560530,7530,7520,7560,7520,14
|
|
20240711,111200,98454760,7520,7560,7570,7520,624
|
|
20240711,111100,93734860,7540,7510,7540,7510,35
|
|
20240711,111000,93471020,7510,7510,7510,7510,0
|
|
20240711,110900,93471020,7510,7540,7540,7510,4
|
|
20240711,110800,93440920,7560,7560,7560,7510,3
|
|
20240711,110700,93418290,7510,7540,7560,7510,282
|
|
20240711,110600,91300350,7510,7510,7510,7510,0
|
|
20240711,110500,91300350,7510,7510,7510,7510,1
|
|
20240711,110400,91292840,7510,7510,7510,7510,0
|
|
20240711,110300,91292840,7510,7510,7510,7510,1
|
|
20240711,110200,91285330,7510,7510,7510,7510,402
|
|
20240711,110100,88266310,7500,7500,7500,7500,0
|
|
20240711,110000,88266310,7500,7500,7500,7500,1
|
|
20240711,105900,88258810,7500,7500,7500,7500,2
|
|
20240711,105800,88243810,7560,7500,7560,7500,412
|
|
20240711,105700,85129150,7570,7540,7570,7500,2346
|
|
20240711,105600,67377420,7530,7530,7530,7530,0
|
|
20240711,105500,67377420,7530,7520,7530,7520,380
|
|
20240711,105400,64516720,7510,7480,7510,7480,1064
|
|
20240711,105300,56539260,7480,7480,7480,7480,0
|
|
20240711,105200,56539260,7480,7480,7480,7480,0
|
|
20240711,105100,56539260,7480,7480,7480,7480,0
|
|
20240711,105000,56539260,7480,7480,7480,7480,0
|
|
20240711,104900,56539260,7480,7480,7480,7480,0
|
|
20240711,104800,56539260,7480,7480,7480,7480,10
|
|
20240711,104700,56464460,7480,7480,7480,7480,454
|
|
20240711,104600,53068540,7490,7480,7490,7480,47
|
|
20240711,104500,52716970,7480,7480,7480,7480,0
|
|
20240711,104400,52716970,7480,7480,7480,7480,0
|
|
20240711,104300,52716970,7480,7480,7480,7480,1
|
|
20240711,104200,52709490,7470,7470,7470,7470,0
|
|
20240711,104100,52709490,7470,7470,7470,7470,10
|
|
20240711,104000,52634790,7480,7480,7480,7480,0
|
|
20240711,103900,52634790,7480,7480,7480,7480,0
|
|
20240711,103800,52634790,7480,7480,7480,7480,50
|
|
20240711,103700,52260790,7480,7480,7480,7480,0
|
|
20240711,103600,52260790,7480,7480,7480,7470,398
|
|
20240711,103500,49287700,7480,7480,7480,7480,0
|
|
20240711,103400,49287700,7480,7470,7480,7470,90
|
|
20240711,103300,48615390,7470,7470,7470,7470,0
|
|
20240711,103200,48615390,7470,7470,7470,7470,0
|
|
20240711,103100,48615390,7470,7470,7470,7470,0
|
|
20240711,103000,48615390,7470,7470,7470,7470,1
|
|
20240711,102900,48607920,7450,7450,7450,7450,0
|
|
20240711,102800,48607920,7450,7450,7450,7450,0
|
|
20240711,102700,48607920,7450,7450,7450,7450,0
|
|
20240711,102600,48607920,7450,7470,7470,7450,221
|
|
20240711,102500,46960720,7470,7470,7470,7470,0
|
|
20240711,102400,46960720,7470,7470,7470,7470,5
|
|
20240711,102300,46923370,7470,7470,7470,7470,0
|
|
20240711,102200,46923370,7470,7470,7470,7470,0
|
|
20240711,102100,46923370,7470,7470,7470,7470,0
|
|
20240711,102000,46923370,7470,7470,7470,7470,0
|
|
20240711,101900,46923370,7470,7470,7470,7470,0
|
|
20240711,101800,46923370,7470,7470,7470,7470,0
|
|
20240711,101700,46923370,7470,7470,7470,7470,5
|
|
20240711,101600,46886020,7460,7470,7470,7460,40
|
|
20240711,101500,46587520,7480,7480,7480,7480,0
|
|
20240711,101400,46587520,7480,7480,7480,7480,0
|
|
20240711,101300,46587520,7480,7480,7480,7480,0
|
|
20240711,101200,46587520,7480,7480,7480,7480,0
|
|
20240711,101100,46587520,7480,7480,7480,7480,0
|
|
20240711,101000,46587520,7480,7480,7480,7480,0
|
|
20240711,100900,46587520,7480,7480,7480,7480,0
|
|
20240711,100800,46587520,7480,7480,7480,7480,0
|
|
20240711,100700,46587520,7480,7480,7480,7480,0
|
|
20240711,100600,46587520,7480,7480,7480,7480,1
|
|
20240711,100500,46580040,7460,7460,7460,7460,0
|
|
20240711,100400,46580040,7460,7460,7460,7460,30
|
|
20240711,100300,46356240,7470,7480,7480,7470,13
|
|
20240711,100200,46259110,7480,7480,7480,7480,3
|
|
20240711,100100,46236670,7480,7480,7480,7480,0
|
|
20240711,100000,46236670,7480,7480,7480,7480,0
|
|
20240711,095900,46236670,7480,7480,7480,7480,0
|
|
20240711,095800,46236670,7480,7480,7480,7480,2
|
|
20240711,095700,46221710,7470,7470,7470,7470,0
|
|
20240711,095600,46221710,7470,7470,7470,7470,0
|
|
20240711,095500,46221710,7470,7460,7470,7460,103
|
|
20240711,095400,45452330,7460,7450,7460,7450,75
|
|
20240711,095300,44893450,7450,7450,7450,7450,42
|
|
20240711,095200,44580550,7460,7460,7460,7460,1
|
|
20240711,095100,44573090,7460,7460,7460,7460,3
|
|
20240711,095000,44550710,7450,7450,7450,7450,1
|
|
20240711,094900,44543260,7460,7460,7460,7460,1
|
|
20240711,094800,44535800,7460,7460,7460,7460,179
|
|
20240711,094700,43200460,7480,7480,7480,7480,0
|
|
20240711,094600,43200460,7480,7480,7480,7480,0
|
|
20240711,094500,43200460,7480,7480,7480,7480,0
|
|
20240711,094400,43200460,7480,7480,7480,7480,0
|
|
20240711,094300,43200460,7480,7480,7480,7480,0
|
|
20240711,094200,43200460,7480,7480,7480,7480,0
|
|
20240711,094100,43200460,7480,7480,7480,7480,0
|
|
20240711,094000,43200460,7480,7480,7480,7480,343
|
|
20240711,093900,40634820,7450,7450,7450,7450,2
|
|
20240711,093800,40619920,7480,7480,7480,7480,0
|
|
20240711,093700,40619920,7480,7480,7480,7480,0
|
|
20240711,093600,40619920,7480,7480,7480,7480,2
|
|
20240711,093500,40604960,7480,7470,7480,7430,1663
|
|
20240711,093400,28222160,7470,7480,7480,7470,200
|
|
20240711,093300,26727730,7490,7490,7490,7490,23
|
|
20240711,093200,26555460,7500,7500,7500,7500,5
|
|
20240711,093100,26517960,7500,7500,7500,7500,0
|
|
20240711,093000,26517960,7500,7500,7500,7500,5
|
|
20240711,092900,26480460,7500,7500,7500,7500,0
|
|
20240711,092800,26480460,7500,7500,7500,7500,0
|
|
20240711,092700,26480460,7500,7500,7500,7500,1
|
|
20240711,092600,26472960,7500,7500,7500,7500,0
|
|
20240711,092500,26472960,7500,7500,7500,7500,1
|
|
20240711,092400,26465460,7480,7480,7480,7480,100
|
|
20240711,092300,25717460,7480,7480,7480,7480,110
|
|
20240711,092200,24894660,7480,7480,7480,7480,0
|
|
20240711,092100,24894660,7480,7480,7480,7480,62
|
|
20240711,092000,24430900,7480,7490,7490,7470,318
|
|
20240711,091900,22052260,7480,7480,7480,7480,211
|
|
20240711,091800,20473980,7480,7480,7480,7480,1
|
|
20240711,091700,20466500,7530,7490,7530,7450,401
|
|
20240711,091600,17470050,7490,7490,7490,7490,1
|
|
20240711,091500,17462560,7490,7490,7490,7490,0
|
|
20240711,091400,17462560,7490,7500,7530,7490,1315
|
|
20240711,091300,7613070,7530,7500,7530,7490,201
|
|
20240711,091200,6107210,7530,7530,7530,7530,1
|
|
20240711,091100,6099680,7500,7500,7500,7500,2
|
|
20240711,091000,6084680,7500,7510,7510,7500,65
|
|
20240711,090900,5596680,7540,7540,7540,7540,0
|
|
20240711,090800,5596680,7540,7540,7540,7540,0
|
|
20240711,090700,5596680,7540,7540,7540,7540,1
|
|
20240711,090600,5589140,7550,7550,7550,7550,0
|
|
20240711,090500,5589140,7550,7500,7550,7500,58
|
|
20240711,090400,5154090,7490,7490,7490,7490,4
|
|
20240711,090300,5124130,7500,7510,7510,7500,183
|
|
20240711,090200,3750870,7510,7520,7520,7510,127
|
|
20240711,090100,2797000,7510,7550,7550,7510,43
|
|
20240711,090000,2474030,7540,7510,7540,7510,329
|