577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183400,2118517910,20250,20250,20250,20250,8498
|
|
20240711,183300,2118517910,20250,20250,20250,20250,0
|
|
20240711,183200,2118517910,20250,20250,20250,20250,0
|
|
20240711,183100,2118517910,20250,20250,20250,20250,0
|
|
20240711,183000,2118517910,20250,20250,20250,20250,0
|
|
20240711,182900,2118517910,20250,20250,20250,20250,0
|
|
20240711,182800,2118517910,20250,20250,20250,20250,0
|
|
20240711,182700,2118517910,20250,20250,20250,20250,0
|
|
20240711,182600,2118517910,20250,20250,20250,20250,0
|
|
20240711,182500,2118517910,20250,20250,20250,20250,0
|
|
20240711,182400,2118517910,20250,20250,20250,20250,0
|
|
20240711,182300,2118517910,20250,20250,20250,20250,0
|
|
20240711,182200,2118517910,20250,20250,20250,20250,0
|
|
20240711,182100,2118517910,20250,20250,20250,20250,0
|
|
20240711,182000,2118517910,20250,20250,20250,20250,0
|
|
20240711,181900,2118517910,20250,20250,20250,20250,0
|
|
20240711,181800,2118517910,20250,20250,20250,20250,0
|
|
20240711,181700,2118517910,20250,20250,20250,20250,0
|
|
20240711,181600,2118517910,20250,20250,20250,20250,0
|
|
20240711,181500,2118517910,20250,20250,20250,20250,0
|
|
20240711,181400,2118517910,20250,20250,20250,20250,0
|
|
20240711,181300,2118517910,20250,20250,20250,20250,0
|
|
20240711,181200,2118517910,20250,20250,20250,20250,0
|
|
20240711,181100,2118517910,20250,20250,20250,20250,0
|
|
20240711,181000,2118517910,20250,20250,20250,20250,0
|
|
20240711,180900,2118517910,20250,20250,20250,20250,0
|
|
20240711,180800,2118517910,20250,20250,20250,20250,0
|
|
20240711,180700,2118517910,20250,20250,20250,20250,0
|
|
20240711,180600,2118517910,20250,20250,20250,20250,0
|
|
20240711,180500,2118517910,20250,20250,20250,20250,0
|
|
20240711,180400,2118517910,20250,20250,20250,20250,8498
|
|
20240711,180300,2118517910,20250,20250,20250,20250,0
|
|
20240711,180200,2118517910,20250,20250,20250,20250,0
|
|
20240711,180100,2118517910,20250,20250,20250,20250,0
|
|
20240711,180000,2118517910,20250,20250,20250,20250,0
|
|
20240711,175900,2118517910,20250,20250,20250,20250,0
|
|
20240711,175800,2118517910,20250,20250,20250,20250,0
|
|
20240711,175700,2118517910,20250,20250,20250,20250,0
|
|
20240711,175600,2118517910,20250,20250,20250,20250,0
|
|
20240711,175500,2118517910,20250,20250,20250,20250,0
|
|
20240711,175400,2118517910,20250,20250,20250,20250,0
|
|
20240711,175300,2118517910,20250,20250,20250,20250,0
|
|
20240711,175200,2118517910,20250,20250,20250,20250,0
|
|
20240711,175100,2118517910,20250,20250,20250,20250,0
|
|
20240711,175000,2118517910,20250,20250,20250,20250,0
|
|
20240711,174900,2118517910,20250,20250,20250,20250,0
|
|
20240711,174800,2118517910,20250,20250,20250,20250,0
|
|
20240711,174700,2118517910,20250,20250,20250,20250,0
|
|
20240711,174600,2118517910,20250,20250,20250,20250,0
|
|
20240711,174500,2118517910,20250,20250,20250,20250,0
|
|
20240711,174400,2118517910,20250,20250,20250,20250,0
|
|
20240711,174300,2118517910,20250,20250,20250,20250,0
|
|
20240711,174200,2118517910,20250,20250,20250,20250,0
|
|
20240711,174100,2118517910,20250,20250,20250,20250,0
|
|
20240711,174000,2118517910,20250,20250,20250,20250,0
|
|
20240711,173900,2118517910,20250,20250,20250,20250,0
|
|
20240711,173800,2118517910,20250,20250,20250,20250,0
|
|
20240711,173700,2118517910,20250,20250,20250,20250,0
|
|
20240711,173600,2118517910,20250,20250,20250,20250,0
|
|
20240711,173500,2118517910,20250,20250,20250,20250,0
|
|
20240711,173400,2118517910,20250,20250,20250,20250,8498
|
|
20240711,173300,2118517910,20250,20250,20250,20250,0
|
|
20240711,173200,2118517910,20250,20250,20250,20250,0
|
|
20240711,173100,2118517910,20250,20250,20250,20250,0
|
|
20240711,173000,2118517910,20250,20250,20250,20250,0
|
|
20240711,172900,2118517910,20250,20250,20250,20250,0
|
|
20240711,172800,2118517910,20250,20250,20250,20250,0
|
|
20240711,172700,2118517910,20250,20250,20250,20250,0
|
|
20240711,172600,2118517910,20250,20250,20250,20250,0
|
|
20240711,172500,2118517910,20250,20250,20250,20250,0
|
|
20240711,172400,2118517910,20250,20250,20250,20250,0
|
|
20240711,172300,2118517910,20250,20250,20250,20250,0
|
|
20240711,172200,2118517910,20250,20250,20250,20250,0
|
|
20240711,172100,2118517910,20250,20250,20250,20250,0
|
|
20240711,172000,2118517910,20250,20250,20250,20250,0
|
|
20240711,171900,2118517910,20250,20250,20250,20250,0
|
|
20240711,171800,2118517910,20250,20250,20250,20250,0
|
|
20240711,171700,2118517910,20250,20250,20250,20250,0
|
|
20240711,171600,2118517910,20250,20250,20250,20250,0
|
|
20240711,171500,2118517910,20250,20250,20250,20250,0
|
|
20240711,171400,2118517910,20250,20250,20250,20250,0
|
|
20240711,171300,2118517910,20250,20250,20250,20250,0
|
|
20240711,171200,2118517910,20250,20250,20250,20250,0
|
|
20240711,171100,2118517910,20250,20250,20250,20250,0
|
|
20240711,171000,2118517910,20250,20250,20250,20250,0
|
|
20240711,170900,2118517910,20250,20250,20250,20250,0
|
|
20240711,170800,2118517910,20250,20250,20250,20250,0
|
|
20240711,170700,2118517910,20250,20250,20250,20250,0
|
|
20240711,170600,2118517910,20250,20250,20250,20250,0
|
|
20240711,170500,2118517910,20250,20250,20250,20250,0
|
|
20240711,170400,2118517910,20250,20250,20250,20250,8498
|
|
20240711,170300,2118517910,20250,20250,20250,20250,0
|
|
20240711,170200,2118517910,20250,20250,20250,20250,0
|
|
20240711,170100,2118517910,20250,20250,20250,20250,0
|
|
20240711,170000,2118517910,20250,20250,20250,20250,0
|
|
20240711,165900,2118517910,20250,20250,20250,20250,0
|
|
20240711,165800,2118517910,20250,20250,20250,20250,0
|
|
20240711,165700,2118517910,20250,20250,20250,20250,0
|
|
20240711,165600,2118517910,20250,20250,20250,20250,0
|
|
20240711,165500,2118517910,20250,20250,20250,20250,0
|
|
20240711,165400,2118517910,20250,20250,20250,20250,0
|
|
20240711,165300,2118517910,20250,20250,20250,20250,0
|
|
20240711,165200,2118517910,20250,20250,20250,20250,0
|
|
20240711,165100,2118517910,20250,20250,20250,20250,0
|
|
20240711,165000,2118517910,20250,20250,20250,20250,0
|
|
20240711,164900,2118517910,20250,20250,20250,20250,0
|
|
20240711,164800,2118517910,20250,20250,20250,20250,0
|
|
20240711,164700,2118517910,20250,20250,20250,20250,0
|
|
20240711,164600,2118517910,20250,20250,20250,20250,0
|
|
20240711,164500,2118517910,20250,20250,20250,20250,0
|
|
20240711,164400,2118517910,20250,20250,20250,20250,0
|
|
20240711,164300,2118517910,20250,20250,20250,20250,0
|
|
20240711,164200,2118517910,20250,20250,20250,20250,0
|
|
20240711,164100,2118517910,20250,20250,20250,20250,0
|
|
20240711,164000,2118517910,20250,20250,20250,20250,0
|
|
20240711,163900,2118517910,20250,20250,20250,20250,0
|
|
20240711,163800,2118517910,20250,20250,20250,20250,0
|
|
20240711,163700,2118517910,20250,20250,20250,20250,0
|
|
20240711,163600,2118517910,20250,20250,20250,20250,0
|
|
20240711,163500,2118517910,20250,20250,20250,20250,0
|
|
20240711,163400,2118517910,20250,20250,20250,20250,8498
|
|
20240711,163300,2118517910,20250,20250,20250,20250,0
|
|
20240711,163200,2118517910,20250,20250,20250,20250,0
|
|
20240711,163100,2118517910,20250,20250,20250,20250,0
|
|
20240711,163000,2118517910,20250,20250,20250,20250,0
|
|
20240711,162900,2118517910,20250,20250,20250,20250,0
|
|
20240711,162800,2118517910,20250,20250,20250,20250,0
|
|
20240711,162700,2118517910,20250,20250,20250,20250,0
|
|
20240711,162600,2118517910,20250,20250,20250,20250,0
|
|
20240711,162500,2118517910,20250,20250,20250,20250,0
|
|
20240711,162400,2118517910,20250,20250,20250,20250,0
|
|
20240711,162300,2118517910,20250,20250,20250,20250,0
|
|
20240711,162200,2118517910,20250,20250,20250,20250,0
|
|
20240711,162100,2118517910,20250,20250,20250,20250,0
|
|
20240711,162000,2118517910,20250,20250,20250,20250,0
|
|
20240711,161900,2118517910,20250,20250,20250,20250,0
|
|
20240711,161800,2118517910,20250,20250,20250,20250,0
|
|
20240711,161700,2118517910,20250,20250,20250,20250,0
|
|
20240711,161600,2118517910,20250,20250,20250,20250,0
|
|
20240711,161500,2118517910,20250,20250,20250,20250,0
|
|
20240711,161400,2118517910,20250,20250,20250,20250,0
|
|
20240711,161300,2118517910,20250,20250,20250,20250,0
|
|
20240711,161200,2118517910,20250,20250,20250,20250,0
|
|
20240711,161100,2118517910,20250,20250,20250,20250,0
|
|
20240711,161000,2118517910,20250,20250,20250,20250,0
|
|
20240711,160900,2118517910,20250,20250,20250,20250,0
|
|
20240711,160800,2118517910,20250,20250,20250,20250,0
|
|
20240711,160700,2118517910,20250,20250,20250,20250,0
|
|
20240711,160600,2118517910,20250,20250,20250,20250,0
|
|
20240711,160500,2118517910,20250,20250,20250,20250,0
|
|
20240711,160400,2118517910,20250,20250,20250,20250,8498
|
|
20240711,160300,2118517910,20250,20250,20250,20250,0
|
|
20240711,160200,2118517910,20250,20250,20250,20250,0
|
|
20240711,160100,2118517910,20250,20250,20250,20250,0
|
|
20240711,160000,2118517910,20250,20250,20250,20250,0
|
|
20240711,155900,2118517910,20250,20250,20250,20250,0
|
|
20240711,155800,2118517910,20250,20250,20250,20250,0
|
|
20240711,155700,2118517910,20250,20250,20250,20250,0
|
|
20240711,155600,2118517910,20250,20250,20250,20250,0
|
|
20240711,155500,2118517910,20250,20250,20250,20250,0
|
|
20240711,155400,2118517910,20250,20250,20250,20250,0
|
|
20240711,155300,2118517910,20250,20250,20250,20250,0
|
|
20240711,155200,2118517910,20250,20250,20250,20250,0
|
|
20240711,155100,2118517910,20250,20250,20250,20250,0
|
|
20240711,155000,2118517910,20250,20250,20250,20250,0
|
|
20240711,154900,2118517910,20250,20250,20250,20250,0
|
|
20240711,154800,2118517910,20250,20250,20250,20250,0
|
|
20240711,154700,2118517910,20250,20250,20250,20250,0
|
|
20240711,154600,2118517910,20250,20250,20250,20250,0
|
|
20240711,154500,2118517910,20250,20250,20250,20250,0
|
|
20240711,154400,2118517910,20250,20250,20250,20250,0
|
|
20240711,154300,2118517910,20250,20250,20250,20250,0
|
|
20240711,154200,2118517910,20250,20250,20250,20250,0
|
|
20240711,154100,2118517910,20250,20250,20250,20250,0
|
|
20240711,154000,2118517910,20250,20250,20250,20250,0
|
|
20240711,153900,2118517910,20250,20250,20250,20250,0
|
|
20240711,153800,2118517910,20250,20250,20250,20250,0
|
|
20240711,153700,2118517910,20250,20250,20250,20250,0
|
|
20240711,153600,2118517910,20250,20250,20250,20250,0
|
|
20240711,153500,2118517910,20250,20250,20250,20250,0
|
|
20240711,153400,2118517910,20250,20250,20250,20250,8498
|
|
20240711,153300,2118517910,20250,20250,20250,20250,0
|
|
20240711,153200,2118517910,20250,20250,20250,20250,0
|
|
20240711,153100,2118517910,20250,20250,20250,20250,0
|
|
20240711,153000,2118517910,20250,20250,20250,20250,8498
|
|
20240711,152900,1946433410,20250,20250,20250,20250,0
|
|
20240711,152800,1946433410,20250,20250,20250,20250,0
|
|
20240711,152700,1946433410,20250,20250,20250,20250,0
|
|
20240711,152600,1946433410,20250,20250,20250,20250,0
|
|
20240711,152500,1946433410,20250,20250,20250,20250,0
|
|
20240711,152400,1946433410,20250,20250,20250,20250,0
|
|
20240711,152300,1946433410,20250,20250,20250,20250,0
|
|
20240711,152200,1946433410,20250,20250,20250,20250,0
|
|
20240711,152100,1946433410,20250,20250,20250,20250,0
|
|
20240711,152000,1946433410,20250,20250,20250,20250,0
|
|
20240711,151900,1946433410,20250,20200,20250,20200,341
|
|
20240711,151800,1939536810,20200,20250,20250,20200,381
|
|
20240711,151700,1931840510,20200,20250,20250,20200,184
|
|
20240711,151600,1928121510,20300,20300,20300,20250,691
|
|
20240711,151500,1914110910,20250,20300,20300,20250,2217
|
|
20240711,151400,1869199060,20300,20300,20350,20250,1683
|
|
20240711,151300,1835024410,20350,20300,20350,20250,291
|
|
20240711,151200,1829116910,20300,20250,20350,20250,381
|
|
20240711,151100,1821385360,20300,20350,20350,20250,635
|
|
20240711,151000,1808495060,20300,20300,20350,20250,462
|
|
20240711,150900,1799106760,20350,20300,20350,20250,819
|
|
20240711,150800,1782476760,20300,20300,20300,20250,518
|
|
20240711,150700,1771974060,20250,20300,20300,20250,324
|
|
20240711,150600,1765397010,20300,20300,20300,20250,505
|
|
20240711,150500,1755153410,20300,20300,20300,20250,317
|
|
20240711,150400,1748721160,20250,20250,20300,20200,449
|
|
20240711,150300,1739626010,20250,20250,20250,20200,375
|
|
20240711,150200,1732032360,20200,20250,20300,20200,328
|
|
20240711,150100,1725381810,20300,20300,20300,20250,261
|
|
20240711,150000,1720083710,20300,20250,20300,20250,380
|
|
20240711,145900,1712370160,20300,20250,20300,20200,389
|
|
20240711,145800,1704484060,20250,20250,20300,20200,466
|
|
20240711,145700,1695045910,20300,20300,20300,20200,297
|
|
20240711,145600,1689018460,20200,20250,20300,20200,482
|
|
20240711,145500,1679259460,20250,20250,20250,20200,429
|
|
20240711,145400,1670572310,20250,20200,20250,20200,332
|
|
20240711,145300,1663851660,20250,20250,20250,20200,323
|
|
20240711,145200,1657312810,20250,20200,20250,20200,451
|
|
20240711,145100,1648181760,20250,20200,20250,20200,399
|
|
20240711,145000,1640102810,20250,20250,20250,20150,453
|
|
20240711,144900,1630930860,20250,20200,20250,20150,5489
|
|
20240711,144800,1520052410,20200,20150,20200,20100,296
|
|
20240711,144700,1514074060,20100,20150,20200,20100,309
|
|
20240711,144600,1507833560,20150,20150,20150,20100,301
|
|
20240711,144500,1501768460,20200,20100,20200,20100,450
|
|
20240711,144400,1492706460,20150,20150,20150,20150,570
|
|
20240711,144300,1481220960,20150,20100,20150,20100,56
|
|
20240711,144200,1480094010,20150,20100,20150,20100,131
|
|
20240711,144100,1477454610,20150,20150,20150,20100,328
|
|
20240711,144000,1470845460,20150,20150,20150,20150,777
|
|
20240711,143900,1455188910,20150,20150,20200,20150,261
|
|
20240711,143800,1449928410,20150,20100,20200,20100,325
|
|
20240711,143700,1443374110,20150,20150,20150,20150,45
|
|
20240711,143600,1442467360,20100,20150,20150,20100,613
|
|
20240711,143500,1430115560,20150,20150,20150,20150,189
|
|
20240711,143400,1426307210,20150,20100,20150,20100,44
|
|
20240711,143300,1425420860,20100,20100,20150,20100,151
|
|
20240711,143200,1422380560,20100,20100,20150,20100,36
|
|
20240711,143100,1421655510,20100,20100,20150,20100,110
|
|
20240711,143000,1419439360,20100,20100,20150,20100,43
|
|
20240711,142900,1418573610,20150,20150,20150,20100,179
|
|
20240711,142800,1414970810,20100,20150,20150,20100,213
|
|
20240711,142700,1410679210,20150,20150,20150,20100,451
|
|
20240711,142600,1401612660,20150,20100,20150,20100,29
|
|
20240711,142500,1401028410,20150,20100,20150,20100,36
|
|
20240711,142400,1400303310,20150,20100,20150,20100,110
|
|
20240711,142300,1398087110,20100,20100,20150,20100,36
|
|
20240711,142200,1397362160,20100,20150,20150,20100,167
|
|
20240711,142100,1394004110,20150,20150,20150,20100,190
|
|
20240711,142000,1390175660,20150,20100,20150,20100,51
|
|
20240711,141900,1389148310,20150,20100,20150,20100,64
|
|
20240711,141800,1387858760,20150,20150,20150,20150,27
|
|
20240711,141700,1387314710,20150,20150,20150,20100,283
|
|
20240711,141600,1381612410,20150,20100,20150,20100,446
|
|
20240711,141500,1372646460,20150,20150,20150,20150,27
|
|
20240711,141400,1372102410,20150,20150,20150,20150,208
|
|
20240711,141300,1367911210,20100,20150,20150,20100,337
|
|
20240711,141200,1361121160,20150,20150,20150,20150,180
|
|
20240711,141100,1357494160,20150,20150,20150,20150,27
|
|
20240711,141000,1356950110,20150,20100,20150,20100,125
|
|
20240711,140900,1354431760,20150,20150,20150,20150,0
|
|
20240711,140800,1354431760,20150,20100,20150,20100,68
|
|
20240711,140700,1353061910,20100,20150,20150,20100,115
|
|
20240711,140600,1350744710,20150,20100,20150,20100,74
|
|
20240711,140500,1349253860,20150,20150,20150,20150,80
|
|
20240711,140400,1347641860,20150,20150,20150,20150,62
|
|
20240711,140300,1346392560,20150,20150,20150,20150,127
|
|
20240711,140200,1343833510,20150,20100,20150,20100,658
|
|
20240711,140100,1330575160,20150,20150,20150,20150,111
|
|
20240711,140000,1328338510,20150,20100,20150,20100,163
|
|
20240711,135900,1325054160,20100,20150,20150,20100,530
|
|
20240711,135800,1314398010,20150,20150,20150,20150,103
|
|
20240711,135700,1312322560,20150,20150,20150,20100,154
|
|
20240711,135600,1309219610,20150,20150,20150,20100,134
|
|
20240711,135500,1306520560,20100,20150,20150,20100,474
|
|
20240711,135400,1296969610,20200,20150,20200,20150,109
|
|
20240711,135300,1294770210,20150,20150,20200,20150,246
|
|
20240711,135200,1289808560,20150,20150,20200,20150,140
|
|
20240711,135100,1286983360,20150,20150,20150,20150,222
|
|
20240711,135000,1282510060,20100,20150,20150,20100,72
|
|
20240711,134900,1281059810,20150,20150,20150,20100,92
|
|
20240711,134800,1279206110,20150,20150,20150,20150,54
|
|
20240711,134700,1278118010,20150,20150,20150,20150,66
|
|
20240711,134600,1276788110,20150,20150,20150,20150,107
|
|
20240711,134500,1274632060,20150,20150,20150,20150,62
|
|
20240711,134400,1273382760,20100,20100,20100,20100,1
|
|
20240711,134300,1273362660,20150,20150,20150,20100,561
|
|
20240711,134200,1262058610,20150,20100,20150,20100,132
|
|
20240711,134100,1259398860,20100,20100,20100,20100,2
|
|
20240711,134000,1259358660,20150,20100,20150,20100,80
|
|
20240711,133900,1257747560,20100,20100,20150,20100,103
|
|
20240711,133800,1255672460,20150,20150,20150,20150,63
|
|
20240711,133700,1254403010,20100,20100,20100,20100,17
|
|
20240711,133600,1254061310,20150,20150,20150,20150,67
|
|
20240711,133500,1252711260,20150,20100,20150,20100,107
|
|
20240711,133400,1250556160,20100,20100,20100,20100,19
|
|
20240711,133300,1250174260,20150,20100,20150,20100,87
|
|
20240711,133200,1248422410,20150,20100,20150,20100,121
|
|
20240711,133100,1245984510,20150,20050,20150,20050,22
|
|
20240711,133000,1245542910,20150,20100,20150,20050,2207
|
|
20240711,132900,1201135610,20150,20150,20150,20150,215
|
|
20240711,132800,1196803360,20150,20100,20150,20100,96
|
|
20240711,132700,1194870360,20100,20100,20150,20100,92
|
|
20240711,132600,1193018760,20150,20100,20150,20100,80
|
|
20240711,132500,1191407660,20150,20150,20150,20100,132
|
|
20240711,132400,1188749060,20100,20150,20150,20100,86
|
|
20240711,132300,1187017360,20100,20100,20100,20100,2
|
|
20240711,132200,1186977160,20100,20150,20150,20100,69
|
|
20240711,132100,1185587160,20150,20150,20150,20100,97
|
|
20240711,132000,1183633560,20100,20100,20100,20100,27
|
|
20240711,131900,1183090860,20150,20150,20150,20100,81
|
|
20240711,131800,1181459610,20150,20150,20150,20150,153
|
|
20240711,131700,1178376660,20150,20100,20150,20100,206
|
|
20240711,131600,1174232960,20100,20100,20150,20100,48
|
|
20240711,131500,1173268110,20150,20100,20150,20100,80
|
|
20240711,131400,1171657010,20150,20100,20150,20100,230
|
|
20240711,131300,1167029910,20150,20150,20150,20150,1
|
|
20240711,131200,1167009760,20150,20100,20150,20100,179
|
|
20240711,131100,1163408810,20150,20150,20150,20150,107
|
|
20240711,131000,1161252760,20100,20100,20150,20100,107
|
|
20240711,130900,1159099010,20150,20100,20150,20100,17
|
|
20240711,130800,1158756960,20150,20100,20150,20100,79
|
|
20240711,130700,1157165960,20150,20150,20150,20100,136
|
|
20240711,130600,1154426560,20150,20150,20150,20150,61
|
|
20240711,130500,1153197410,20100,20150,20150,20100,166
|
|
20240711,130400,1149853410,20150,20100,20150,20100,188
|
|
20240711,130300,1146068910,20100,20100,20150,20100,753
|
|
20240711,130200,1130905510,20100,20100,20100,20100,2
|
|
20240711,130100,1130865310,20100,20100,20150,20100,108
|
|
20240711,130000,1128691460,20100,20100,20150,20100,331
|
|
20240711,125900,1122033760,20100,20150,20150,20100,79
|
|
20240711,125800,1120442810,20100,20100,20100,20100,8
|
|
20240711,125700,1120282010,20150,20100,20150,20100,256
|
|
20240711,125600,1115130510,20100,20100,20150,20100,82
|
|
20240711,125500,1113479110,20150,20150,20150,20150,0
|
|
20240711,125400,1113479110,20150,20150,20150,20100,358
|
|
20240711,125300,1106279460,20150,20100,20150,20100,67
|
|
20240711,125200,1104929460,20100,20150,20150,20100,102
|
|
20240711,125100,1102876210,20150,20150,20150,20150,11
|
|
20240711,125000,1102654560,20150,20100,20150,20100,904
|
|
20240711,124900,1084439910,20150,20100,20150,20100,679
|
|
20240711,124800,1070758410,20100,20100,20100,20100,27
|
|
20240711,124700,1070215710,20100,20100,20150,20100,370
|
|
20240711,124600,1062763160,20150,20100,20150,20100,80
|
|
20240711,124500,1061151260,20100,20100,20150,20100,90
|
|
20240711,124400,1059339160,20150,20150,20150,20100,49
|
|
20240711,124300,1058354160,20100,20100,20150,20100,132
|
|
20240711,124200,1055695710,20100,20100,20150,20100,71
|
|
20240711,124100,1054265560,20100,20100,20100,20100,81
|
|
20240711,124000,1052637460,20100,20100,20150,20100,103
|
|
20240711,123900,1050564110,20150,20100,20150,20100,182
|
|
20240711,123800,1046901960,20100,20150,20150,20100,163
|
|
20240711,123700,1043622560,20100,20100,20150,20100,28
|
|
20240711,123600,1043059660,20100,20100,20150,20100,215
|
|
20240711,123500,1038732560,20150,20100,20150,20100,65
|
|
20240711,123400,1037423010,20100,20150,20150,20100,53
|
|
20240711,123300,1036357660,20100,20100,20150,20100,77
|
|
20240711,123200,1034806910,20150,20100,20150,20100,93
|
|
20240711,123100,1032934010,20100,20150,20150,20100,85
|
|
20240711,123000,1031222310,20100,20100,20100,20100,0
|
|
20240711,122900,1031222310,20100,20100,20150,20100,194
|
|
20240711,122800,1027318160,20100,20100,20150,20100,126
|
|
20240711,122700,1024782510,20100,20100,20100,20100,132
|
|
20240711,122600,1022129310,20100,20100,20100,20100,146
|
|
20240711,122500,1019194710,20100,20100,20100,20050,365
|
|
20240711,122400,1011858410,20100,20100,20100,20100,129
|
|
20240711,122300,1009265510,20100,20050,20100,20050,423
|
|
20240711,122200,1000763410,20050,20050,20100,20050,148
|
|
20240711,122100,997790160,20050,20050,20100,20050,86
|
|
20240711,122000,996062810,20050,20050,20100,20050,73
|
|
20240711,121900,994599060,20100,20050,20100,20050,89
|
|
20240711,121800,992810410,20100,20050,20100,20050,84
|
|
20240711,121700,991122860,20050,20100,20100,20050,71
|
|
20240711,121600,989696010,20050,20050,20050,20050,25
|
|
20240711,121500,989194760,20050,20100,20100,20050,122
|
|
20240711,121400,986743460,20100,20050,20100,20050,64
|
|
20240711,121300,985457160,20050,20050,20050,20050,17
|
|
20240711,121200,985116310,20100,20050,20100,20050,65
|
|
20240711,121100,983809960,20100,20050,20100,20050,98
|
|
20240711,121000,981841060,20050,20050,20100,20050,87
|
|
20240711,120900,980093660,20100,20050,20100,20050,54
|
|
20240711,120800,979009610,20100,20100,20100,20050,231
|
|
20240711,120700,974366860,20100,20100,20100,20100,64
|
|
20240711,120600,973080460,20050,20050,20050,20050,27
|
|
20240711,120500,972539110,20100,20050,20100,20050,104
|
|
20240711,120400,970449760,20100,20050,20100,20050,99
|
|
20240711,120300,968460710,20050,20100,20100,20050,101
|
|
20240711,120200,966432610,20050,20050,20050,20050,78
|
|
20240711,120100,964868710,20100,20050,20100,20050,119
|
|
20240711,120000,962477110,20100,20050,20100,20050,65
|
|
20240711,115900,961170710,20050,20100,20100,20050,60
|
|
20240711,115800,959965760,20100,20050,20100,20050,106
|
|
20240711,115700,957837410,20100,20100,20100,20050,108
|
|
20240711,115600,955667510,20050,20100,20100,20050,64
|
|
20240711,115500,954381260,20050,20100,20100,20050,160
|
|
20240711,115400,951166710,20100,20100,20100,20050,134
|
|
20240711,115300,948474310,20100,20050,20100,20050,80
|
|
20240711,115200,946867160,20100,20050,20100,20050,43
|
|
20240711,115100,946004110,20100,20100,20100,20100,251
|
|
20240711,115000,940959010,20100,20100,20100,20050,100
|
|
20240711,114900,938950160,20050,20050,20100,20050,110
|
|
20240711,114800,936741560,20050,20050,20050,20050,44
|
|
20240711,114700,935859360,20100,20100,20100,20100,109
|
|
20240711,114600,933668460,20100,20050,20100,20050,130
|
|
20240711,114500,931058910,20100,20100,20100,20100,3
|
|
20240711,114400,930998610,20100,20050,20100,20050,79
|
|
20240711,114300,929411610,20050,20100,20100,20050,78
|
|
20240711,114200,927843960,20050,20050,20100,20050,64
|
|
20240711,114100,926557660,20050,20050,20100,20050,33
|
|
20240711,114000,925895860,20100,20100,20100,20100,117
|
|
20240711,113900,923544160,20100,20050,20100,20050,101
|
|
20240711,113800,921515910,20100,20100,20100,20100,0
|
|
20240711,113700,921515910,20100,20050,20100,20050,229
|
|
20240711,113600,916913860,20100,20100,20100,20050,127
|
|
20240711,113500,914363060,20100,20100,20100,20100,72
|
|
20240711,113400,912915860,20050,20050,20050,20050,17
|
|
20240711,113300,912575010,20100,20150,20150,20050,151
|
|
20240711,113200,909540060,20100,20050,20100,20050,97
|
|
20240711,113100,907591260,20100,20100,20100,20100,500
|
|
20240711,113000,897541260,20100,20000,20100,20000,96
|
|
20240711,112900,895614310,20050,20000,20050,20000,214
|
|
20240711,112800,891323710,20000,20000,20050,20000,292
|
|
20240711,112700,885470210,20000,20050,20050,20000,340
|
|
20240711,112600,878659460,20050,20100,20100,20050,169
|
|
20240711,112500,875263060,20050,20050,20050,20050,45
|
|
20240711,112400,874360810,20050,20100,20100,20050,8
|
|
20240711,112300,874200260,20050,20050,20100,20050,89
|
|
20240711,112200,872412510,20050,20050,20100,20050,98
|
|
20240711,112100,870443260,20050,20050,20100,20050,91
|
|
20240711,112000,868615560,20050,20100,20100,20050,54
|
|
20240711,111900,867532660,20050,20100,20100,20050,201
|
|
20240711,111800,863492910,20050,20050,20100,20050,26
|
|
20240711,111700,862971410,20050,20100,20100,20050,28
|
|
20240711,111600,862409060,20050,20100,20100,20050,145
|
|
20240711,111500,859497660,20100,20100,20100,20100,68
|
|
20240711,111400,858130860,20100,20100,20100,20050,183
|
|
20240711,111300,854453560,20100,20100,20100,20100,0
|
|
20240711,111200,854453560,20100,20050,20100,20000,190
|
|
20240711,111100,850644860,20050,20050,20050,20050,1
|
|
20240711,111000,850624810,20000,20000,20000,20000,50
|
|
20240711,110900,849624810,20050,20050,20050,20000,100
|
|
20240711,110800,847620660,20050,20050,20050,20050,131
|
|
20240711,110700,844994110,20050,20100,20100,20050,163
|
|
20240711,110600,841722860,20050,20050,20050,20050,4
|
|
20240711,110500,841642660,20100,20100,20100,20050,196
|
|
20240711,110400,837703910,20050,20050,20050,20050,127
|
|
20240711,110300,835157560,20050,20050,20050,20050,284
|
|
20240711,110200,829463360,20050,20150,20150,20050,183
|
|
20240711,110100,825785310,20100,20100,20100,20100,154
|
|
20240711,110000,822689910,20100,20100,20150,20100,286
|
|
20240711,105900,816928210,20100,20100,20150,20100,3
|
|
20240711,105800,816867860,20100,20100,20150,20100,281
|
|
20240711,105700,811210910,20100,20100,20100,20100,43
|
|
20240711,105600,810346610,20100,20100,20100,20100,122
|
|
20240711,105500,807894410,20100,20100,20150,20100,65
|
|
20240711,105400,806584860,20100,20050,20100,20050,4
|
|
20240711,105300,806504560,20050,20100,20100,20050,419
|
|
20240711,105200,798083510,20100,20100,20100,20100,103
|
|
20240711,105100,796013210,20100,20150,20150,20100,110
|
|
20240711,105000,793797560,20050,20050,20050,20050,30
|
|
20240711,104900,793196060,20050,20150,20150,20050,60
|
|
20240711,104800,791992060,20100,20050,20150,20050,67
|
|
20240711,104700,790646210,20100,20100,20100,20100,92
|
|
20240711,104600,788797010,20100,20100,20100,20100,95
|
|
20240711,104500,786887510,20050,20100,20100,20050,73
|
|
20240711,104400,785421360,20050,20150,20150,20050,669
|
|
20240711,104300,771974460,20050,20050,20050,20050,0
|
|
20240711,104200,771974460,20050,20050,20050,20050,46
|
|
20240711,104100,771052160,20100,20100,20150,20100,245
|
|
20240711,104000,766124560,20100,20000,20150,20000,112
|
|
20240711,103900,763871710,20050,20000,20050,20000,65
|
|
20240711,103800,762568560,20000,20000,20000,20000,26
|
|
20240711,103700,762048560,20000,20150,20200,20000,9326
|
|
20240711,103600,575175460,20150,20150,20150,20150,504
|
|
20240711,103500,565019860,20150,20150,20150,20100,104
|
|
20240711,103400,562927060,20200,20150,20200,20150,64
|
|
20240711,103300,561634360,20200,20150,20200,20150,579
|
|
20240711,103200,549963110,20150,20150,20150,20150,61
|
|
20240711,103100,548733960,20150,20150,20150,20150,289
|
|
20240711,103000,542910610,20200,20150,20200,20150,478
|
|
20240711,102900,533270310,20200,20200,20200,20200,0
|
|
20240711,102800,533270310,20200,20200,20200,20200,1
|
|
20240711,102700,533250110,20150,20150,20150,20150,140
|
|
20240711,102600,530429110,20150,20150,20150,20150,755
|
|
20240711,102500,515215860,20200,20200,20200,20200,91
|
|
20240711,102400,513377660,20200,20150,20200,20150,4
|
|
20240711,102300,513296910,20150,20200,20200,20150,183
|
|
20240711,102200,509601510,20150,20200,20200,20150,180
|
|
20240711,102100,505965910,20150,20200,20200,20150,326
|
|
20240711,102000,499396510,20200,20150,20200,20150,92
|
|
20240711,101900,497539610,20150,20150,20200,20150,620
|
|
20240711,101800,485039310,20150,20150,20150,20150,1672
|
|
20240711,101700,451348510,20150,20150,20150,20100,83
|
|
20240711,101600,449676110,20150,20150,20150,20150,173
|
|
20240711,101500,446190160,20100,20100,20100,20100,5
|
|
20240711,101400,446089660,20100,20150,20150,20100,7
|
|
20240711,101300,445948910,20150,20150,20150,20150,61
|
|
20240711,101200,444719760,20150,20150,20150,20150,74
|
|
20240711,101100,443228660,20150,20150,20150,20150,111
|
|
20240711,101000,440992010,20100,20100,20100,20100,65
|
|
20240711,100900,439685510,20100,20100,20100,20100,93
|
|
20240711,100800,437816210,20050,20100,20100,20050,375
|
|
20240711,100700,430282460,20100,20100,20100,20100,91
|
|
20240711,100600,428453360,20150,20150,20150,20150,61
|
|
20240711,100500,427224210,20150,20100,20150,20100,303
|
|
20240711,100400,421130260,20100,20100,20150,20100,66
|
|
20240711,100300,419800610,20100,20100,20100,20100,97
|
|
20240711,100200,417850910,20100,20150,20150,20100,100
|
|
20240711,100100,415836010,20100,20050,20100,20050,1237
|
|
20240711,100000,391008710,20050,20100,20150,20050,337
|
|
20240711,095900,384235110,20150,20150,20150,20100,449
|
|
20240711,095800,375207060,20100,20100,20150,20100,115
|
|
20240711,095700,372891260,20100,20100,20150,20100,399
|
|
20240711,095600,364868260,20100,20100,20100,20100,50
|
|
20240711,095500,363863260,20100,20100,20150,20100,178
|
|
20240711,095400,360277160,20100,20100,20150,20100,95
|
|
20240711,095300,358365610,20150,20100,20150,20100,499
|
|
20240711,095200,348335660,20100,20100,20100,20050,275
|
|
20240711,095100,342808460,20100,20100,20100,20100,81
|
|
20240711,095000,341180360,20100,20050,20100,20050,67
|
|
20240711,094900,339833910,20050,20100,20100,20050,11
|
|
20240711,094800,339613310,20100,20150,20150,20100,891
|
|
20240711,094700,321695210,20100,20100,20150,20100,526
|
|
20240711,094600,311097610,20100,20100,20100,20100,172
|
|
20240711,094500,307640410,20100,20100,20150,20100,1694
|
|
20240711,094400,273589910,20100,20100,20100,20050,94
|
|
20240711,094300,271700860,20100,20100,20100,20100,62
|
|
20240711,094200,270454660,20100,20000,20100,20000,41
|
|
20240711,094100,269634310,20000,20050,20100,20000,218
|
|
20240711,094000,265258360,20050,20100,20100,20050,1086
|
|
20240711,093900,243483810,20100,20100,20100,20050,69
|
|
20240711,093800,242097060,20050,20100,20100,20050,6
|
|
20240711,093700,241976710,20100,20050,20100,20050,167
|
|
20240711,093600,238624410,20050,20050,20100,20050,84
|
|
20240711,093500,236936610,20050,20050,20050,20050,4
|
|
20240711,093400,236856410,20050,20050,20100,20050,176
|
|
20240711,093300,233319410,20050,20100,20100,20050,70
|
|
20240711,093200,231913510,20100,20100,20100,20050,184
|
|
20240711,093100,228215360,20050,20050,20050,20050,43
|
|
20240711,093000,227353210,20150,20050,20150,20050,1749
|
|
20240711,092900,192201710,20050,20050,20100,20000,529
|
|
20240711,092800,181591710,20050,20050,20050,20050,180
|
|
20240711,092700,177982710,20050,20050,20050,20050,266
|
|
20240711,092600,172649410,20000,20000,20050,20000,11
|
|
20240711,092500,172429310,20000,20050,20050,20000,899
|
|
20240711,092400,154445060,20050,20050,20050,20050,579
|
|
20240711,092300,142836110,20100,20000,20100,19990,444
|
|
20240711,092200,133937360,20000,19990,20050,19990,2900
|
|
20240711,092100,75930630,19990,19990,19990,19990,4
|
|
20240711,092000,75850670,19960,19960,19970,19960,472
|
|
20240711,091900,66428960,19960,19960,19960,19960,22
|
|
20240711,091800,65989840,19960,19960,19960,19960,107
|
|
20240711,091700,63854120,19960,19960,19960,19960,10
|
|
20240711,091600,63654520,19960,19980,19980,19960,225
|
|
20240711,091500,59160140,19980,19990,19990,19980,426
|
|
20240711,091400,50645650,19990,19990,19990,19990,198
|
|
20240711,091300,46687630,19980,19960,19980,19960,218
|
|
20240711,091200,42334210,19960,19960,19960,19960,4
|
|
20240711,091100,42254370,19950,19950,19950,19950,68
|
|
20240711,091000,40897770,19950,19950,19950,19950,36
|
|
20240711,090900,40179570,19950,19970,19980,19950,571
|
|
20240711,090800,28774200,19970,19950,19970,19950,235
|
|
20240711,090700,24082780,19940,19910,19950,19910,233
|
|
20240711,090600,19440470,19910,19900,19910,19890,287
|
|
20240711,090500,13729070,19860,19860,19860,19860,2
|
|
20240711,090400,13689350,19860,19860,19870,19860,18
|
|
20240711,090300,13331820,19900,19840,19910,19830,33
|
|
20240711,090200,12675860,19830,19830,19830,19830,170
|
|
20240711,090100,9304760,19820,19820,19820,19820,169
|
|
20240711,090000,5955180,19930,19930,19940,19820,299
|