623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192000,650405140,8190,8190,8190,8190,764
|
|
20240711,191900,650405140,8190,8190,8190,8190,0
|
|
20240711,191800,650405140,8190,8190,8190,8190,0
|
|
20240711,191700,650405140,8190,8190,8190,8190,0
|
|
20240711,191600,650405140,8190,8190,8190,8190,0
|
|
20240711,191500,650405140,8190,8190,8190,8190,0
|
|
20240711,191400,650405140,8190,8190,8190,8190,0
|
|
20240711,191300,650405140,8190,8190,8190,8190,0
|
|
20240711,191200,650405140,8190,8190,8190,8190,0
|
|
20240711,191100,650405140,8190,8190,8190,8190,0
|
|
20240711,191000,650405140,8190,8190,8190,8190,0
|
|
20240711,190900,650405140,8190,8190,8190,8190,0
|
|
20240711,190800,650405140,8190,8190,8190,8190,0
|
|
20240711,190700,650405140,8190,8190,8190,8190,0
|
|
20240711,190600,650405140,8190,8190,8190,8190,0
|
|
20240711,190500,650405140,8190,8190,8190,8190,0
|
|
20240711,190400,650405140,8190,8190,8190,8190,0
|
|
20240711,190300,650405140,8190,8190,8190,8190,0
|
|
20240711,190200,650405140,8190,8190,8190,8190,0
|
|
20240711,190100,650405140,8190,8190,8190,8190,0
|
|
20240711,190000,650405140,8190,8190,8190,8190,0
|
|
20240711,185900,650405140,8190,8190,8190,8190,0
|
|
20240711,185800,650405140,8190,8190,8190,8190,0
|
|
20240711,185700,650405140,8190,8190,8190,8190,0
|
|
20240711,185600,650405140,8190,8190,8190,8190,0
|
|
20240711,185500,650405140,8190,8190,8190,8190,0
|
|
20240711,185400,650405140,8190,8190,8190,8190,0
|
|
20240711,185300,650405140,8190,8190,8190,8190,0
|
|
20240711,185200,650405140,8190,8190,8190,8190,0
|
|
20240711,185100,650405140,8190,8190,8190,8190,0
|
|
20240711,185000,650405140,8190,8190,8190,8190,764
|
|
20240711,184900,650405140,8190,8190,8190,8190,0
|
|
20240711,184800,650405140,8190,8190,8190,8190,0
|
|
20240711,184700,650405140,8190,8190,8190,8190,0
|
|
20240711,184600,650405140,8190,8190,8190,8190,0
|
|
20240711,184500,650405140,8190,8190,8190,8190,0
|
|
20240711,184400,650405140,8190,8190,8190,8190,0
|
|
20240711,184300,650405140,8190,8190,8190,8190,0
|
|
20240711,184200,650405140,8190,8190,8190,8190,0
|
|
20240711,184100,650405140,8190,8190,8190,8190,0
|
|
20240711,184000,650405140,8190,8190,8190,8190,0
|
|
20240711,183900,650405140,8190,8190,8190,8190,0
|
|
20240711,183800,650405140,8190,8190,8190,8190,0
|
|
20240711,183700,650405140,8190,8190,8190,8190,0
|
|
20240711,183600,650405140,8190,8190,8190,8190,0
|
|
20240711,183500,650405140,8190,8190,8190,8190,0
|
|
20240711,183400,650405140,8190,8190,8190,8190,0
|
|
20240711,183300,650405140,8190,8190,8190,8190,0
|
|
20240711,183200,650405140,8190,8190,8190,8190,0
|
|
20240711,183100,650405140,8190,8190,8190,8190,0
|
|
20240711,183000,650405140,8190,8190,8190,8190,0
|
|
20240711,182900,650405140,8190,8190,8190,8190,0
|
|
20240711,182800,650405140,8190,8190,8190,8190,0
|
|
20240711,182700,650405140,8190,8190,8190,8190,0
|
|
20240711,182600,650405140,8190,8190,8190,8190,0
|
|
20240711,182500,650405140,8190,8190,8190,8190,0
|
|
20240711,182400,650405140,8190,8190,8190,8190,0
|
|
20240711,182300,650405140,8190,8190,8190,8190,0
|
|
20240711,182200,650405140,8190,8190,8190,8190,0
|
|
20240711,182100,650405140,8190,8190,8190,8190,0
|
|
20240711,182000,650405140,8190,8190,8190,8190,764
|
|
20240711,181900,650405140,8190,8190,8190,8190,0
|
|
20240711,181800,650405140,8190,8190,8190,8190,0
|
|
20240711,181700,650405140,8190,8190,8190,8190,0
|
|
20240711,181600,650405140,8190,8190,8190,8190,0
|
|
20240711,181500,650405140,8190,8190,8190,8190,0
|
|
20240711,181400,650405140,8190,8190,8190,8190,0
|
|
20240711,181300,650405140,8190,8190,8190,8190,0
|
|
20240711,181200,650405140,8190,8190,8190,8190,0
|
|
20240711,181100,650405140,8190,8190,8190,8190,0
|
|
20240711,181000,650405140,8190,8190,8190,8190,0
|
|
20240711,180900,650405140,8190,8190,8190,8190,0
|
|
20240711,180800,650405140,8190,8190,8190,8190,0
|
|
20240711,180700,650405140,8190,8190,8190,8190,0
|
|
20240711,180600,650405140,8190,8190,8190,8190,0
|
|
20240711,180500,650405140,8190,8190,8190,8190,0
|
|
20240711,180400,650405140,8190,8190,8190,8190,0
|
|
20240711,180300,650405140,8190,8190,8190,8190,0
|
|
20240711,180200,650405140,8190,8190,8190,8190,0
|
|
20240711,180100,650405140,8190,8190,8190,8190,0
|
|
20240711,180000,650405140,8190,8190,8190,8190,0
|
|
20240711,175900,650405140,8190,8190,8190,8190,0
|
|
20240711,175800,650405140,8190,8190,8190,8190,0
|
|
20240711,175700,650405140,8190,8190,8190,8190,0
|
|
20240711,175600,650405140,8190,8190,8190,8190,0
|
|
20240711,175500,650405140,8190,8190,8190,8190,0
|
|
20240711,175400,650405140,8190,8190,8190,8190,0
|
|
20240711,175300,650405140,8190,8190,8190,8190,0
|
|
20240711,175200,650405140,8190,8190,8190,8190,0
|
|
20240711,175100,650405140,8190,8190,8190,8190,0
|
|
20240711,175000,650405140,8190,8190,8190,8190,764
|
|
20240711,174900,650405140,8190,8190,8190,8190,0
|
|
20240711,174800,650405140,8190,8190,8190,8190,0
|
|
20240711,174700,650405140,8190,8190,8190,8190,0
|
|
20240711,174600,650405140,8190,8190,8190,8190,0
|
|
20240711,174500,650405140,8190,8190,8190,8190,0
|
|
20240711,174400,650405140,8190,8190,8190,8190,0
|
|
20240711,174300,650405140,8190,8190,8190,8190,0
|
|
20240711,174200,650405140,8190,8190,8190,8190,0
|
|
20240711,174100,650405140,8190,8190,8190,8190,0
|
|
20240711,174000,650405140,8190,8190,8190,8190,0
|
|
20240711,173900,650405140,8190,8190,8190,8190,0
|
|
20240711,173800,650405140,8190,8190,8190,8190,0
|
|
20240711,173700,650405140,8190,8190,8190,8190,0
|
|
20240711,173600,650405140,8190,8190,8190,8190,0
|
|
20240711,173500,650405140,8190,8190,8190,8190,0
|
|
20240711,173400,650405140,8190,8190,8190,8190,0
|
|
20240711,173300,650405140,8190,8190,8190,8190,0
|
|
20240711,173200,650405140,8190,8190,8190,8190,0
|
|
20240711,173100,650405140,8190,8190,8190,8190,0
|
|
20240711,173000,650405140,8190,8190,8190,8190,0
|
|
20240711,172900,650405140,8190,8190,8190,8190,0
|
|
20240711,172800,650405140,8190,8190,8190,8190,0
|
|
20240711,172700,650405140,8190,8190,8190,8190,0
|
|
20240711,172600,650405140,8190,8190,8190,8190,0
|
|
20240711,172500,650405140,8190,8190,8190,8190,0
|
|
20240711,172400,650405140,8190,8190,8190,8190,0
|
|
20240711,172300,650405140,8190,8190,8190,8190,0
|
|
20240711,172200,650405140,8190,8190,8190,8190,0
|
|
20240711,172100,650405140,8190,8190,8190,8190,0
|
|
20240711,172000,650405140,8190,8190,8190,8190,764
|
|
20240711,171900,650405140,8190,8190,8190,8190,0
|
|
20240711,171800,650405140,8190,8190,8190,8190,0
|
|
20240711,171700,650405140,8190,8190,8190,8190,0
|
|
20240711,171600,650405140,8190,8190,8190,8190,0
|
|
20240711,171500,650405140,8190,8190,8190,8190,0
|
|
20240711,171400,650405140,8190,8190,8190,8190,0
|
|
20240711,171300,650405140,8190,8190,8190,8190,0
|
|
20240711,171200,650405140,8190,8190,8190,8190,0
|
|
20240711,171100,650405140,8190,8190,8190,8190,0
|
|
20240711,171000,650405140,8190,8190,8190,8190,0
|
|
20240711,170900,650405140,8190,8190,8190,8190,0
|
|
20240711,170800,650405140,8190,8190,8190,8190,0
|
|
20240711,170700,650405140,8190,8190,8190,8190,0
|
|
20240711,170600,650405140,8190,8190,8190,8190,0
|
|
20240711,170500,650405140,8190,8190,8190,8190,0
|
|
20240711,170400,650405140,8190,8190,8190,8190,0
|
|
20240711,170300,650405140,8190,8190,8190,8190,0
|
|
20240711,170200,650405140,8190,8190,8190,8190,0
|
|
20240711,170100,650405140,8190,8190,8190,8190,0
|
|
20240711,170000,650405140,8190,8190,8190,8190,0
|
|
20240711,165900,650405140,8190,8190,8190,8190,0
|
|
20240711,165800,650405140,8190,8190,8190,8190,0
|
|
20240711,165700,650405140,8190,8190,8190,8190,0
|
|
20240711,165600,650405140,8190,8190,8190,8190,0
|
|
20240711,165500,650405140,8190,8190,8190,8190,0
|
|
20240711,165400,650405140,8190,8190,8190,8190,0
|
|
20240711,165300,650405140,8190,8190,8190,8190,0
|
|
20240711,165200,650405140,8190,8190,8190,8190,0
|
|
20240711,165100,650405140,8190,8190,8190,8190,0
|
|
20240711,165000,650405140,8190,8190,8190,8190,764
|
|
20240711,164900,650405140,8190,8190,8190,8190,0
|
|
20240711,164800,650405140,8190,8190,8190,8190,0
|
|
20240711,164700,650405140,8190,8190,8190,8190,0
|
|
20240711,164600,650405140,8190,8190,8190,8190,0
|
|
20240711,164500,650405140,8190,8190,8190,8190,0
|
|
20240711,164400,650405140,8190,8190,8190,8190,0
|
|
20240711,164300,650405140,8190,8190,8190,8190,0
|
|
20240711,164200,650405140,8190,8190,8190,8190,0
|
|
20240711,164100,650405140,8190,8190,8190,8190,0
|
|
20240711,164000,650405140,8190,8190,8190,8190,0
|
|
20240711,163900,650405140,8190,8190,8190,8190,0
|
|
20240711,163800,650405140,8190,8190,8190,8190,0
|
|
20240711,163700,650405140,8190,8190,8190,8190,0
|
|
20240711,163600,650405140,8190,8190,8190,8190,0
|
|
20240711,163500,650405140,8190,8190,8190,8190,0
|
|
20240711,163400,650405140,8190,8190,8190,8190,0
|
|
20240711,163300,650405140,8190,8190,8190,8190,0
|
|
20240711,163200,650405140,8190,8190,8190,8190,0
|
|
20240711,163100,650405140,8190,8190,8190,8190,0
|
|
20240711,163000,650405140,8190,8190,8190,8190,0
|
|
20240711,162900,650405140,8190,8190,8190,8190,0
|
|
20240711,162800,650405140,8190,8190,8190,8190,0
|
|
20240711,162700,650405140,8190,8190,8190,8190,0
|
|
20240711,162600,650405140,8190,8190,8190,8190,0
|
|
20240711,162500,650405140,8190,8190,8190,8190,0
|
|
20240711,162400,650405140,8190,8190,8190,8190,0
|
|
20240711,162300,650405140,8190,8190,8190,8190,0
|
|
20240711,162200,650405140,8190,8190,8190,8190,0
|
|
20240711,162100,650405140,8190,8190,8190,8190,0
|
|
20240711,162000,650405140,8190,8190,8190,8190,764
|
|
20240711,161900,650405140,8190,8190,8190,8190,0
|
|
20240711,161800,650405140,8190,8190,8190,8190,0
|
|
20240711,161700,650405140,8190,8190,8190,8190,0
|
|
20240711,161600,650405140,8190,8190,8190,8190,0
|
|
20240711,161500,650405140,8190,8190,8190,8190,0
|
|
20240711,161400,650405140,8190,8190,8190,8190,0
|
|
20240711,161300,650405140,8190,8190,8190,8190,0
|
|
20240711,161200,650405140,8190,8190,8190,8190,0
|
|
20240711,161100,650405140,8190,8190,8190,8190,0
|
|
20240711,161000,650405140,8190,8190,8190,8190,0
|
|
20240711,160900,650405140,8190,8190,8190,8190,0
|
|
20240711,160800,650405140,8190,8190,8190,8190,0
|
|
20240711,160700,650405140,8190,8190,8190,8190,0
|
|
20240711,160600,650405140,8190,8190,8190,8190,0
|
|
20240711,160500,650405140,8190,8190,8190,8190,0
|
|
20240711,160400,650405140,8190,8190,8190,8190,0
|
|
20240711,160300,650405140,8190,8190,8190,8190,0
|
|
20240711,160200,650405140,8190,8190,8190,8190,0
|
|
20240711,160100,650405140,8190,8190,8190,8190,0
|
|
20240711,160000,650405140,8190,8190,8190,8190,0
|
|
20240711,155900,650405140,8190,8190,8190,8190,0
|
|
20240711,155800,650405140,8190,8190,8190,8190,0
|
|
20240711,155700,650405140,8190,8190,8190,8190,0
|
|
20240711,155600,650405140,8190,8190,8190,8190,0
|
|
20240711,155500,650405140,8190,8190,8190,8190,0
|
|
20240711,155400,650405140,8190,8190,8190,8190,0
|
|
20240711,155300,650405140,8190,8190,8190,8190,0
|
|
20240711,155200,650405140,8190,8190,8190,8190,0
|
|
20240711,155100,650405140,8190,8190,8190,8190,0
|
|
20240711,155000,650405140,8190,8190,8190,8190,764
|
|
20240711,154900,650405140,8190,8190,8190,8190,0
|
|
20240711,154800,650405140,8190,8190,8190,8190,0
|
|
20240711,154700,650405140,8190,8190,8190,8190,0
|
|
20240711,154600,650405140,8190,8190,8190,8190,0
|
|
20240711,154500,650405140,8190,8190,8190,8190,0
|
|
20240711,154400,650405140,8190,8190,8190,8190,0
|
|
20240711,154300,650405140,8190,8190,8190,8190,0
|
|
20240711,154200,650405140,8190,8190,8190,8190,0
|
|
20240711,154100,650405140,8190,8190,8190,8190,0
|
|
20240711,154000,650405140,8190,8190,8190,8190,0
|
|
20240711,153900,650405140,8190,8190,8190,8190,0
|
|
20240711,153800,650405140,8190,8190,8190,8190,0
|
|
20240711,153700,650405140,8190,8190,8190,8190,0
|
|
20240711,153600,650405140,8190,8190,8190,8190,0
|
|
20240711,153500,650405140,8190,8190,8190,8190,0
|
|
20240711,153400,650405140,8190,8190,8190,8190,0
|
|
20240711,153300,650405140,8190,8190,8190,8190,0
|
|
20240711,153200,650405140,8190,8190,8190,8190,0
|
|
20240711,153100,650405140,8190,8190,8190,8190,0
|
|
20240711,153000,650405140,8190,8190,8190,8190,764
|
|
20240711,152900,644147980,8190,8190,8190,8190,0
|
|
20240711,152800,644147980,8190,8190,8190,8190,0
|
|
20240711,152700,644147980,8190,8190,8190,8190,0
|
|
20240711,152600,644147980,8190,8190,8190,8190,0
|
|
20240711,152500,644147980,8190,8190,8190,8190,0
|
|
20240711,152400,644147980,8190,8190,8190,8190,0
|
|
20240711,152300,644147980,8190,8190,8190,8190,0
|
|
20240711,152200,644147980,8190,8190,8190,8190,0
|
|
20240711,152100,644147980,8190,8190,8190,8190,0
|
|
20240711,152000,644147980,8190,8190,8190,8190,0
|
|
20240711,151900,644147980,8190,8190,8190,8170,448
|
|
20240711,151800,640479680,8190,8170,8190,8170,121
|
|
20240711,151700,639490000,8170,8170,8170,8170,5
|
|
20240711,151600,639449150,8170,8170,8170,8170,2
|
|
20240711,151500,639432810,8170,8170,8180,8170,68
|
|
20240711,151400,638877240,8180,8180,8180,8180,6
|
|
20240711,151300,638828160,8180,8180,8180,8180,50
|
|
20240711,151200,638419160,8180,8180,8180,8180,0
|
|
20240711,151100,638419160,8180,8170,8180,8170,230
|
|
20240711,151000,636538050,8180,8180,8180,8180,0
|
|
20240711,150900,636538050,8180,8180,8180,8180,25
|
|
20240711,150800,636333550,8180,8180,8180,8180,298
|
|
20240711,150700,633895910,8190,8190,8190,8190,4
|
|
20240711,150600,633863150,8180,8180,8190,8180,207
|
|
20240711,150500,632168770,8200,8200,8200,8200,0
|
|
20240711,150400,632168770,8200,8200,8200,8200,0
|
|
20240711,150300,632168770,8200,8190,8200,8190,640
|
|
20240711,150200,626921510,8180,8200,8200,8180,2
|
|
20240711,150100,626905130,8180,8180,8180,8180,0
|
|
20240711,150000,626905130,8180,8180,8180,8180,0
|
|
20240711,145900,626905130,8180,8180,8200,8180,636
|
|
20240711,145800,621690240,8180,8180,8180,8180,1
|
|
20240711,145700,621682060,8200,8200,8200,8200,243
|
|
20240711,145600,619689460,8200,8200,8200,8200,241
|
|
20240711,145500,617713260,8190,8190,8190,8190,1
|
|
20240711,145400,617705070,8200,8190,8200,8190,500
|
|
20240711,145300,613607800,8200,8200,8200,8200,0
|
|
20240711,145200,613607800,8200,8200,8200,8200,0
|
|
20240711,145100,613607800,8200,8200,8200,8200,0
|
|
20240711,145000,613607800,8200,8200,8200,8200,2
|
|
20240711,144900,613591400,8200,8200,8200,8200,0
|
|
20240711,144800,613591400,8200,8200,8200,8200,72
|
|
20240711,144700,613001000,8200,8200,8200,8200,0
|
|
20240711,144600,613001000,8200,8200,8200,8200,1
|
|
20240711,144500,612992800,8200,8190,8200,8190,366
|
|
20240711,144400,609991620,8190,8190,8190,8190,0
|
|
20240711,144300,609991620,8190,8190,8190,8190,50
|
|
20240711,144200,609582120,8170,8170,8170,8170,83
|
|
20240711,144100,608904010,8190,8190,8190,8190,0
|
|
20240711,144000,608904010,8190,8190,8190,8190,0
|
|
20240711,143900,608904010,8190,8190,8190,8190,0
|
|
20240711,143800,608904010,8190,8190,8190,8190,1
|
|
20240711,143700,608895820,8190,8190,8190,8190,0
|
|
20240711,143600,608895820,8190,8190,8190,8190,0
|
|
20240711,143500,608895820,8190,8190,8190,8190,0
|
|
20240711,143400,608895820,8190,8190,8190,8190,0
|
|
20240711,143300,608895820,8190,8190,8190,8190,3
|
|
20240711,143200,608871250,8190,8190,8190,8190,19
|
|
20240711,143100,608715640,8190,8190,8190,8190,0
|
|
20240711,143000,608715640,8190,8190,8190,8190,0
|
|
20240711,142900,608715640,8190,8170,8190,8170,65
|
|
20240711,142800,608184570,8200,8200,8200,8200,9
|
|
20240711,142700,608110770,8200,8200,8200,8200,10
|
|
20240711,142600,608028770,8200,8180,8200,8180,5001
|
|
20240711,142500,567031140,8180,8170,8180,8170,210
|
|
20240711,142400,565313940,8160,8160,8160,8160,0
|
|
20240711,142300,565313940,8160,8160,8160,8160,65
|
|
20240711,142200,564783540,8170,8170,8170,8170,50
|
|
20240711,142100,564375040,8190,8170,8190,8170,201
|
|
20240711,142000,562732850,8200,8200,8200,8200,1143
|
|
20240711,141900,553360250,8160,8170,8170,8160,25
|
|
20240711,141800,553156080,8200,8200,8200,8200,0
|
|
20240711,141700,553156080,8200,8170,8200,8170,13
|
|
20240711,141600,553049840,8170,8170,8170,8170,1
|
|
20240711,141500,553041670,8200,8200,8200,8200,1321
|
|
20240711,141400,542209470,8160,8160,8160,8160,0
|
|
20240711,141300,542209470,8160,8160,8160,8160,0
|
|
20240711,141200,542209470,8160,8190,8200,8160,1006
|
|
20240711,141100,533970060,8200,8200,8200,8200,0
|
|
20240711,141000,533970060,8200,8200,8200,8200,303
|
|
20240711,140900,531485460,8190,8170,8200,8170,4119
|
|
20240711,140800,497758570,8170,8170,8170,8170,0
|
|
20240711,140700,497758570,8170,8170,8170,8170,0
|
|
20240711,140600,497758570,8170,8170,8170,8170,47
|
|
20240711,140500,497374580,8140,8140,8140,8140,0
|
|
20240711,140400,497374580,8140,8160,8170,8140,9
|
|
20240711,140300,497301120,8160,8160,8160,8160,0
|
|
20240711,140200,497301120,8160,8140,8160,8140,7
|
|
20240711,140100,497244070,8130,8140,8140,8130,10
|
|
20240711,140000,497162730,8160,8160,8160,8110,3981
|
|
20240711,135900,464835950,8170,8170,8170,8170,0
|
|
20240711,135800,464835950,8170,8170,8170,8170,0
|
|
20240711,135700,464835950,8170,8160,8170,8160,269
|
|
20240711,135600,462639760,8160,8160,8160,8160,0
|
|
20240711,135500,462639760,8160,8160,8160,8160,0
|
|
20240711,135400,462639760,8160,8160,8160,8160,0
|
|
20240711,135300,462639760,8160,8160,8160,8160,0
|
|
20240711,135200,462639760,8160,8160,8160,8160,0
|
|
20240711,135100,462639760,8160,8160,8160,8160,0
|
|
20240711,135000,462639760,8160,8160,8160,8160,1
|
|
20240711,134900,462631600,8180,8180,8180,8180,0
|
|
20240711,134800,462631600,8180,8150,8180,8150,101
|
|
20240711,134700,461808420,8150,8150,8150,8150,34
|
|
20240711,134600,461531320,8150,8160,8180,8150,306
|
|
20240711,134500,459035580,8160,8160,8160,8160,0
|
|
20240711,134400,459035580,8160,8160,8160,8160,71
|
|
20240711,134300,458456220,8160,8160,8160,8160,0
|
|
20240711,134200,458456220,8160,8160,8160,8160,0
|
|
20240711,134100,458456220,8160,8160,8160,8160,0
|
|
20240711,134000,458456220,8160,8160,8160,8160,0
|
|
20240711,133900,458456220,8160,8160,8160,8160,0
|
|
20240711,133800,458456220,8160,8160,8160,8160,0
|
|
20240711,133700,458456220,8160,8180,8180,8160,109
|
|
20240711,133600,457565940,8180,8180,8180,8180,3
|
|
20240711,133500,457541400,8180,8180,8180,8180,152
|
|
20240711,133400,456298040,8180,8180,8180,8180,5
|
|
20240711,133300,456257140,8180,8180,8180,8180,0
|
|
20240711,133200,456257140,8180,8180,8180,8180,0
|
|
20240711,133100,456257140,8180,8170,8180,8170,163
|
|
20240711,133000,454923820,8180,8180,8180,8180,0
|
|
20240711,132900,454923820,8180,8180,8180,8180,0
|
|
20240711,132800,454923820,8180,8180,8180,8180,4
|
|
20240711,132700,454891100,8160,8170,8170,8160,500
|
|
20240711,132600,450810980,8180,8180,8180,8180,33
|
|
20240711,132500,450541040,8170,8180,8180,8170,469
|
|
20240711,132400,446709060,8190,8190,8190,8190,0
|
|
20240711,132300,446709060,8190,8180,8190,8180,84
|
|
20240711,132200,446021340,8190,8190,8190,8190,0
|
|
20240711,132100,446021340,8190,8190,8190,8190,0
|
|
20240711,132000,446021340,8190,8190,8190,8190,275
|
|
20240711,131900,443769090,8190,8190,8190,8190,0
|
|
20240711,131800,443769090,8190,8190,8190,8190,0
|
|
20240711,131700,443769090,8190,8190,8190,8190,0
|
|
20240711,131600,443769090,8190,8190,8190,8190,0
|
|
20240711,131500,443769090,8190,8190,8190,8190,0
|
|
20240711,131400,443769090,8190,8190,8190,8190,0
|
|
20240711,131300,443769090,8190,8190,8190,8190,2
|
|
20240711,131200,443752710,8190,8190,8190,8190,26
|
|
20240711,131100,443539770,8190,8190,8190,8190,0
|
|
20240711,131000,443539770,8190,8190,8190,8190,0
|
|
20240711,130900,443539770,8190,8190,8190,8190,0
|
|
20240711,130800,443539770,8190,8200,8200,8190,138
|
|
20240711,130700,442408180,8200,8200,8200,8200,121
|
|
20240711,130600,441415980,8200,8200,8200,8200,204
|
|
20240711,130500,439743180,8200,8200,8200,8200,0
|
|
20240711,130400,439743180,8200,8200,8200,8200,0
|
|
20240711,130300,439743180,8200,8200,8200,8200,0
|
|
20240711,130200,439743180,8200,8200,8200,8200,70
|
|
20240711,130100,439169180,8200,8200,8200,8200,0
|
|
20240711,130000,439169180,8200,8200,8200,8200,400
|
|
20240711,125900,435889180,8200,8200,8200,8200,85
|
|
20240711,125800,435192180,8200,8200,8200,8200,5
|
|
20240711,125700,435151180,8200,8200,8200,8200,0
|
|
20240711,125600,435151180,8200,8200,8200,8200,0
|
|
20240711,125500,435151180,8200,8200,8200,8200,300
|
|
20240711,125400,432691180,8200,8190,8200,8190,295
|
|
20240711,125300,430273880,8180,8170,8180,8170,60
|
|
20240711,125200,429783090,8170,8170,8170,8170,0
|
|
20240711,125100,429783090,8170,8170,8170,8170,39
|
|
20240711,125000,429464460,8170,8170,8170,8170,0
|
|
20240711,124900,429464460,8170,8170,8170,8170,16
|
|
20240711,124800,429333740,8160,8160,8160,8160,0
|
|
20240711,124700,429333740,8160,8160,8160,8160,0
|
|
20240711,124600,429333740,8160,8160,8160,8160,0
|
|
20240711,124500,429333740,8160,8160,8160,8160,0
|
|
20240711,124400,429333740,8160,8160,8160,8160,0
|
|
20240711,124300,429333740,8160,8160,8160,8160,0
|
|
20240711,124200,429333740,8160,8160,8160,8160,0
|
|
20240711,124100,429333740,8160,8160,8160,8160,0
|
|
20240711,124000,429333740,8160,8160,8160,8160,13
|
|
20240711,123900,429227660,8160,8160,8160,8160,100
|
|
20240711,123800,428411660,8160,8160,8160,8160,0
|
|
20240711,123700,428411660,8160,8160,8160,8160,122
|
|
20240711,123600,427416140,8160,8160,8160,8160,0
|
|
20240711,123500,427416140,8160,8160,8160,8160,0
|
|
20240711,123400,427416140,8160,8160,8160,8160,91
|
|
20240711,123300,426673580,8160,8160,8160,8160,0
|
|
20240711,123200,426673580,8160,8160,8160,8160,0
|
|
20240711,123100,426673580,8160,8160,8160,8160,0
|
|
20240711,123000,426673580,8160,8160,8160,8160,0
|
|
20240711,122900,426673580,8160,8160,8160,8160,1
|
|
20240711,122800,426665420,8160,8170,8170,8160,7
|
|
20240711,122700,426608270,8170,8170,8170,8170,0
|
|
20240711,122600,426608270,8170,8170,8170,8170,0
|
|
20240711,122500,426608270,8170,8170,8170,8170,0
|
|
20240711,122400,426608270,8170,8170,8170,8170,0
|
|
20240711,122300,426608270,8170,8170,8170,8170,0
|
|
20240711,122200,426608270,8170,8170,8170,8170,0
|
|
20240711,122100,426608270,8170,8170,8170,8170,9
|
|
20240711,122000,426534740,8170,8180,8180,8170,101
|
|
20240711,121900,425708570,8180,8180,8180,8180,0
|
|
20240711,121800,425708570,8180,8180,8180,8180,0
|
|
20240711,121700,425708570,8180,8180,8180,8180,0
|
|
20240711,121600,425708570,8180,8180,8180,8180,0
|
|
20240711,121500,425708570,8180,8180,8180,8180,0
|
|
20240711,121400,425708570,8180,8180,8180,8180,0
|
|
20240711,121300,425708570,8180,8180,8180,8180,0
|
|
20240711,121200,425708570,8180,8170,8180,8170,24
|
|
20240711,121100,425512350,8170,8170,8170,8170,20
|
|
20240711,121000,425348950,8200,8190,8200,8190,137
|
|
20240711,120900,424225650,8170,8170,8170,8170,50
|
|
20240711,120800,423817150,8170,8190,8190,8170,279
|
|
20240711,120700,421534070,8190,8190,8190,8190,0
|
|
20240711,120600,421534070,8190,8190,8190,8190,0
|
|
20240711,120500,421534070,8190,8190,8190,8190,0
|
|
20240711,120400,421534070,8190,8190,8190,8190,5
|
|
20240711,120300,421493120,8190,8200,8200,8190,47
|
|
20240711,120200,421108040,8210,8210,8210,8210,0
|
|
20240711,120100,421108040,8210,8210,8210,8210,58
|
|
20240711,120000,420631860,8210,8210,8210,8210,12
|
|
20240711,115900,420533340,8210,8210,8210,8210,0
|
|
20240711,115800,420533340,8210,8210,8210,8210,896
|
|
20240711,115700,413177180,8210,8210,8210,8210,0
|
|
20240711,115600,413177180,8210,8210,8210,8210,0
|
|
20240711,115500,413177180,8210,8210,8210,8210,316
|
|
20240711,115400,410582820,8200,8200,8200,8200,23
|
|
20240711,115300,410394220,8200,8200,8200,8200,0
|
|
20240711,115200,410394220,8200,8200,8200,8200,0
|
|
20240711,115100,410394220,8200,8200,8200,8200,2
|
|
20240711,115000,410377820,8160,8160,8160,8160,0
|
|
20240711,114900,410377820,8160,8160,8160,8160,0
|
|
20240711,114800,410377820,8160,8160,8230,8160,10004
|
|
20240711,114700,328290830,8160,8160,8160,8160,0
|
|
20240711,114600,328290830,8160,8150,8160,8150,70
|
|
20240711,114500,327719720,8150,8160,8160,8150,2
|
|
20240711,114400,327703410,8150,8150,8150,8150,0
|
|
20240711,114300,327703410,8150,8150,8150,8150,0
|
|
20240711,114200,327703410,8150,8150,8150,8150,0
|
|
20240711,114100,327703410,8150,8150,8150,8150,0
|
|
20240711,114000,327703410,8150,8150,8150,8150,0
|
|
20240711,113900,327703410,8150,8150,8150,8150,0
|
|
20240711,113800,327703410,8150,8150,8150,8150,0
|
|
20240711,113700,327703410,8150,8150,8150,8150,0
|
|
20240711,113600,327703410,8150,8150,8150,8150,345
|
|
20240711,113500,324891660,8170,8170,8170,8170,1
|
|
20240711,113400,324883490,8180,8180,8180,8180,0
|
|
20240711,113300,324883490,8180,8180,8180,8180,0
|
|
20240711,113200,324883490,8180,8180,8180,8180,0
|
|
20240711,113100,324883490,8180,8180,8180,8180,0
|
|
20240711,113000,324883490,8180,8180,8180,8180,1
|
|
20240711,112900,324875310,8180,8180,8180,8180,32
|
|
20240711,112800,324613550,8180,8180,8190,8180,1421
|
|
20240711,112700,312987330,8180,8180,8180,8180,150
|
|
20240711,112600,311760330,8180,8180,8180,8180,50
|
|
20240711,112500,311351330,8180,8180,8180,8180,48
|
|
20240711,112400,310958690,8180,8170,8180,8170,10
|
|
20240711,112300,310876930,8140,8140,8140,8140,0
|
|
20240711,112200,310876930,8140,8150,8160,8140,1713
|
|
20240711,112100,296923460,8150,8150,8150,8150,200
|
|
20240711,112000,295293460,8140,8140,8140,8140,2
|
|
20240711,111900,295277180,8140,8140,8140,8140,0
|
|
20240711,111800,295277180,8140,8140,8140,8140,0
|
|
20240711,111700,295277180,8140,8140,8140,8140,322
|
|
20240711,111600,292656100,8140,8140,8140,8140,5
|
|
20240711,111500,292615400,8140,8140,8140,8140,47
|
|
20240711,111400,292232820,8140,8140,8140,8140,0
|
|
20240711,111300,292232820,8140,8150,8150,8140,3
|
|
20240711,111200,292208390,8150,8150,8150,8150,0
|
|
20240711,111100,292208390,8150,8150,8150,8150,0
|
|
20240711,111000,292208390,8150,8150,8150,8150,0
|
|
20240711,110900,292208390,8150,8150,8150,8150,44
|
|
20240711,110800,291849790,8150,8150,8150,8150,0
|
|
20240711,110700,291849790,8150,8150,8150,8150,0
|
|
20240711,110600,291849790,8150,8170,8170,8150,1212
|
|
20240711,110500,281968410,8180,8180,8180,8180,64
|
|
20240711,110400,281444890,8180,8180,8180,8180,0
|
|
20240711,110300,281444890,8180,8180,8180,8180,18
|
|
20240711,110200,281297650,8180,8180,8180,8180,1
|
|
20240711,110100,281289470,8190,8190,8190,8190,0
|
|
20240711,110000,281289470,8190,8180,8190,8180,2
|
|
20240711,105900,281273100,8190,8190,8190,8190,1
|
|
20240711,105800,281264910,8190,8180,8190,8180,20
|
|
20240711,105700,281101190,8170,8170,8170,8170,11
|
|
20240711,105600,281011320,8170,8180,8180,8170,517
|
|
20240711,105500,276787410,8180,8180,8180,8180,9
|
|
20240711,105400,276713790,8180,8180,8180,8180,3
|
|
20240711,105300,276689250,8170,8170,8170,8170,10
|
|
20240711,105200,276607550,8170,8170,8170,8170,0
|
|
20240711,105100,276607550,8170,8170,8170,8170,147
|
|
20240711,105000,275406560,8180,8180,8180,8180,1
|
|
20240711,104900,275398380,8170,8170,8170,8170,0
|
|
20240711,104800,275398380,8170,8170,8170,8170,20
|
|
20240711,104700,275234980,8170,8170,8170,8170,0
|
|
20240711,104600,275234980,8170,8170,8170,8170,0
|
|
20240711,104500,275234980,8170,8170,8170,8170,100
|
|
20240711,104400,274417980,8190,8190,8190,8190,0
|
|
20240711,104300,274417980,8190,8190,8190,8190,1
|
|
20240711,104200,274409790,8180,8180,8180,8180,10
|
|
20240711,104100,274327990,8180,8180,8180,8170,596
|
|
20240711,104000,269456070,8200,8200,8200,8200,0
|
|
20240711,103900,269456070,8200,8200,8200,8200,0
|
|
20240711,103800,269456070,8200,8200,8200,8200,0
|
|
20240711,103700,269456070,8200,8200,8200,8200,0
|
|
20240711,103600,269456070,8200,8180,8200,8180,2
|
|
20240711,103500,269439690,8200,8190,8200,8190,32
|
|
20240711,103400,269177300,8200,8200,8200,8190,225
|
|
20240711,103300,267334450,8200,8200,8200,8200,0
|
|
20240711,103200,267334450,8200,8200,8200,8200,99
|
|
20240711,103100,266522650,8200,8190,8200,8190,701
|
|
20240711,103000,260781450,8190,8190,8190,8190,0
|
|
20240711,102900,260781450,8190,8200,8200,8190,461
|
|
20240711,102800,257004360,8200,8190,8200,8190,37
|
|
20240711,102700,256701130,8200,8210,8210,8200,201
|
|
20240711,102600,255052570,8210,8200,8210,8200,941
|
|
20240711,102500,247336330,8190,8190,8190,8190,115
|
|
20240711,102400,246394480,8200,8200,8200,8200,165
|
|
20240711,102300,245041480,8200,8200,8200,8200,0
|
|
20240711,102200,245041480,8200,8200,8200,8200,0
|
|
20240711,102100,245041480,8200,8200,8200,8200,100
|
|
20240711,102000,244221480,8200,8200,8200,8190,323
|
|
20240711,101900,241572930,8200,8190,8200,8190,591
|
|
20240711,101800,236726780,8200,8200,8200,8200,0
|
|
20240711,101700,236726780,8200,8210,8210,8200,775
|
|
20240711,101600,230371730,8200,8200,8200,8200,769
|
|
20240711,101500,224065930,8210,8200,8210,8200,1383
|
|
20240711,101400,212723830,8200,8190,8200,8190,2539
|
|
20240711,101300,191911390,8190,8180,8190,8180,11
|
|
20240711,101200,191821400,8190,8190,8190,8190,9
|
|
20240711,101100,191747690,8190,8180,8190,8180,62
|
|
20240711,101000,191240010,8180,8190,8190,8180,229
|
|
20240711,100900,189365020,8190,8190,8190,8190,321
|
|
20240711,100800,186736030,8190,8180,8190,8180,1412
|
|
20240711,100700,175171980,8180,8180,8180,8180,1127
|
|
20240711,100600,165953120,8170,8170,8170,8170,44
|
|
20240711,100500,165593640,8160,8160,8160,8160,0
|
|
20240711,100400,165593640,8160,8160,8160,8160,0
|
|
20240711,100300,165593640,8160,8170,8170,8160,61
|
|
20240711,100200,165095820,8160,8170,8170,8160,67
|
|
20240711,100100,164548740,8170,8170,8170,8170,64
|
|
20240711,100000,164025860,8180,8180,8180,8180,0
|
|
20240711,095900,164025860,8180,8170,8180,8160,1900
|
|
20240711,095800,148493520,8160,8170,8170,8150,64
|
|
20240711,095700,147970940,8170,8160,8170,8160,300
|
|
20240711,095600,145522840,8160,8160,8160,8160,3
|
|
20240711,095500,145498360,8160,8160,8160,8160,400
|
|
20240711,095400,142234360,8160,8160,8160,8160,28
|
|
20240711,095300,142005880,8160,8160,8160,8160,0
|
|
20240711,095200,142005880,8160,8150,8160,8150,297
|
|
20240711,095100,139585020,8160,8160,8160,8160,0
|
|
20240711,095000,139585020,8160,8150,8160,8150,34
|
|
20240711,094900,139307680,8170,8170,8170,8170,0
|
|
20240711,094800,139307680,8170,8160,8170,8160,112
|
|
20240711,094700,138392770,8150,8160,8160,8150,923
|
|
20240711,094600,130864910,8160,8150,8160,8150,28
|
|
20240711,094500,130636700,8160,8160,8160,8160,1
|
|
20240711,094400,130628540,8150,8150,8150,8150,12
|
|
20240711,094300,130530740,8150,8150,8150,8150,0
|
|
20240711,094200,130530740,8150,8150,8160,8150,33
|
|
20240711,094100,130261780,8160,8160,8160,8160,1
|
|
20240711,094000,130253620,8150,8150,8150,8150,532
|
|
20240711,093900,125917820,8160,8160,8160,8150,88
|
|
20240711,093800,125200490,8150,8160,8160,8150,141
|
|
20240711,093700,124050180,8150,8150,8150,8150,2
|
|
20240711,093600,124033880,8160,8160,8170,8150,108
|
|
20240711,093500,123151870,8170,8170,8170,8170,0
|
|
20240711,093400,123151870,8170,8170,8170,8170,0
|
|
20240711,093300,123151870,8170,8170,8170,8170,1
|
|
20240711,093200,123143700,8140,8140,8140,8140,50
|
|
20240711,093100,122736700,8170,8160,8170,8160,14
|
|
20240711,093000,122622450,8130,8170,8170,8130,61
|
|
20240711,092900,122126240,8170,8150,8170,8150,213
|
|
20240711,092800,120386150,8150,8150,8150,8150,549
|
|
20240711,092700,115911800,8150,8160,8180,8150,2669
|
|
20240711,092600,94106860,8160,8150,8160,8140,2007
|
|
20240711,092500,77749590,8150,8130,8150,8110,1687
|
|
20240711,092400,64026790,8120,8120,8130,8120,188
|
|
20240711,092300,62499530,8110,8100,8120,8100,1138
|
|
20240711,092200,53268840,8100,8090,8100,8090,385
|
|
20240711,092100,50150360,8100,8100,8100,8100,0
|
|
20240711,092000,50150360,8100,8100,8100,8100,0
|
|
20240711,091900,50150360,8100,8100,8100,8100,184
|
|
20240711,091800,48659960,8100,8080,8100,8080,583
|
|
20240711,091700,43937810,8100,8100,8100,8100,181
|
|
20240711,091600,42471710,8110,8070,8110,8070,389
|
|
20240711,091500,39321140,8070,8070,8070,8070,0
|
|
20240711,091400,39321140,8070,8070,8070,8070,0
|
|
20240711,091300,39321140,8070,8070,8070,8070,20
|
|
20240711,091200,39159740,8080,8080,8080,8080,0
|
|
20240711,091100,39159740,8080,8080,8080,8080,2039
|
|
20240711,091000,22684620,8070,8070,8080,8070,16
|
|
20240711,090900,22555490,8070,8050,8070,8050,2183
|
|
20240711,090800,4955780,8050,8050,8050,8050,38
|
|
20240711,090700,4649880,8050,8050,8050,8050,10
|
|
20240711,090600,4569380,8050,8050,8050,8050,0
|
|
20240711,090500,4569380,8050,8050,8050,8050,2
|
|
20240711,090400,4553280,8040,8040,8040,8040,30
|
|
20240711,090300,4312080,8040,8060,8060,8040,201
|
|
20240711,090200,2692040,8060,8060,8060,8060,0
|
|
20240711,090100,2692040,8060,8060,8060,8060,0
|
|
20240711,090000,2692040,8060,8060,8060,8060,334
|