619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191600,485689070,11210,11210,11210,11210,651
|
|
20240704,191500,485689070,11210,11210,11210,11210,0
|
|
20240704,191400,485689070,11210,11210,11210,11210,0
|
|
20240704,191300,485689070,11210,11210,11210,11210,0
|
|
20240704,191200,485689070,11210,11210,11210,11210,0
|
|
20240704,191100,485689070,11210,11210,11210,11210,0
|
|
20240704,191000,485689070,11210,11210,11210,11210,0
|
|
20240704,190900,485689070,11210,11210,11210,11210,0
|
|
20240704,190800,485689070,11210,11210,11210,11210,0
|
|
20240704,190700,485689070,11210,11210,11210,11210,0
|
|
20240704,190600,485689070,11210,11210,11210,11210,0
|
|
20240704,190500,485689070,11210,11210,11210,11210,0
|
|
20240704,190400,485689070,11210,11210,11210,11210,0
|
|
20240704,190300,485689070,11210,11210,11210,11210,0
|
|
20240704,190200,485689070,11210,11210,11210,11210,0
|
|
20240704,190100,485689070,11210,11210,11210,11210,0
|
|
20240704,190000,485689070,11210,11210,11210,11210,0
|
|
20240704,185900,485689070,11210,11210,11210,11210,0
|
|
20240704,185800,485689070,11210,11210,11210,11210,0
|
|
20240704,185700,485689070,11210,11210,11210,11210,0
|
|
20240704,185600,485689070,11210,11210,11210,11210,0
|
|
20240704,185500,485689070,11210,11210,11210,11210,0
|
|
20240704,185400,485689070,11210,11210,11210,11210,0
|
|
20240704,185300,485689070,11210,11210,11210,11210,0
|
|
20240704,185200,485689070,11210,11210,11210,11210,0
|
|
20240704,185100,485689070,11210,11210,11210,11210,0
|
|
20240704,185000,485689070,11210,11210,11210,11210,0
|
|
20240704,184900,485689070,11210,11210,11210,11210,0
|
|
20240704,184800,485689070,11210,11210,11210,11210,0
|
|
20240704,184700,485689070,11210,11210,11210,11210,0
|
|
20240704,184600,485689070,11210,11210,11210,11210,651
|
|
20240704,184500,485689070,11210,11210,11210,11210,0
|
|
20240704,184400,485689070,11210,11210,11210,11210,0
|
|
20240704,184300,485689070,11210,11210,11210,11210,0
|
|
20240704,184200,485689070,11210,11210,11210,11210,0
|
|
20240704,184100,485689070,11210,11210,11210,11210,0
|
|
20240704,184000,485689070,11210,11210,11210,11210,0
|
|
20240704,183900,485689070,11210,11210,11210,11210,0
|
|
20240704,183800,485689070,11210,11210,11210,11210,0
|
|
20240704,183700,485689070,11210,11210,11210,11210,0
|
|
20240704,183600,485689070,11210,11210,11210,11210,0
|
|
20240704,183500,485689070,11210,11210,11210,11210,0
|
|
20240704,183400,485689070,11210,11210,11210,11210,0
|
|
20240704,183300,485689070,11210,11210,11210,11210,0
|
|
20240704,183200,485689070,11210,11210,11210,11210,0
|
|
20240704,183100,485689070,11210,11210,11210,11210,0
|
|
20240704,183000,485689070,11210,11210,11210,11210,0
|
|
20240704,182900,485689070,11210,11210,11210,11210,0
|
|
20240704,182800,485689070,11210,11210,11210,11210,0
|
|
20240704,182700,485689070,11210,11210,11210,11210,0
|
|
20240704,182600,485689070,11210,11210,11210,11210,0
|
|
20240704,182500,485689070,11210,11210,11210,11210,0
|
|
20240704,182400,485689070,11210,11210,11210,11210,0
|
|
20240704,182300,485689070,11210,11210,11210,11210,0
|
|
20240704,182200,485689070,11210,11210,11210,11210,0
|
|
20240704,182100,485689070,11210,11210,11210,11210,0
|
|
20240704,182000,485689070,11210,11210,11210,11210,0
|
|
20240704,181900,485689070,11210,11210,11210,11210,0
|
|
20240704,181800,485689070,11210,11210,11210,11210,0
|
|
20240704,181700,485689070,11210,11210,11210,11210,0
|
|
20240704,181600,485689070,11210,11210,11210,11210,651
|
|
20240704,181500,485689070,11210,11210,11210,11210,0
|
|
20240704,181400,485689070,11210,11210,11210,11210,0
|
|
20240704,181300,485689070,11210,11210,11210,11210,0
|
|
20240704,181200,485689070,11210,11210,11210,11210,0
|
|
20240704,181100,485689070,11210,11210,11210,11210,0
|
|
20240704,181000,485689070,11210,11210,11210,11210,0
|
|
20240704,180900,485689070,11210,11210,11210,11210,0
|
|
20240704,180800,485689070,11210,11210,11210,11210,0
|
|
20240704,180700,485689070,11210,11210,11210,11210,0
|
|
20240704,180600,485689070,11210,11210,11210,11210,0
|
|
20240704,180500,485689070,11210,11210,11210,11210,0
|
|
20240704,180400,485689070,11210,11210,11210,11210,0
|
|
20240704,180300,485689070,11210,11210,11210,11210,0
|
|
20240704,180200,485689070,11210,11210,11210,11210,0
|
|
20240704,180100,485689070,11210,11210,11210,11210,0
|
|
20240704,180000,485689070,11210,11210,11210,11210,0
|
|
20240704,175900,485689070,11210,11210,11210,11210,0
|
|
20240704,175800,485689070,11210,11210,11210,11210,0
|
|
20240704,175700,485689070,11210,11210,11210,11210,0
|
|
20240704,175600,485689070,11210,11210,11210,11210,0
|
|
20240704,175500,485689070,11210,11210,11210,11210,0
|
|
20240704,175400,485689070,11210,11210,11210,11210,0
|
|
20240704,175300,485689070,11210,11210,11210,11210,0
|
|
20240704,175200,485689070,11210,11210,11210,11210,0
|
|
20240704,175100,485689070,11210,11210,11210,11210,0
|
|
20240704,175000,485689070,11210,11210,11210,11210,0
|
|
20240704,174900,485689070,11210,11210,11210,11210,0
|
|
20240704,174800,485689070,11210,11210,11210,11210,0
|
|
20240704,174700,485689070,11210,11210,11210,11210,0
|
|
20240704,174600,485689070,11210,11210,11210,11210,651
|
|
20240704,174500,485689070,11210,11210,11210,11210,0
|
|
20240704,174400,485689070,11210,11210,11210,11210,0
|
|
20240704,174300,485689070,11210,11210,11210,11210,0
|
|
20240704,174200,485689070,11210,11210,11210,11210,0
|
|
20240704,174100,485689070,11210,11210,11210,11210,0
|
|
20240704,174000,485689070,11210,11210,11210,11210,0
|
|
20240704,173900,485689070,11210,11210,11210,11210,0
|
|
20240704,173800,485689070,11210,11210,11210,11210,0
|
|
20240704,173700,485689070,11210,11210,11210,11210,0
|
|
20240704,173600,485689070,11210,11210,11210,11210,0
|
|
20240704,173500,485689070,11210,11210,11210,11210,0
|
|
20240704,173400,485689070,11210,11210,11210,11210,0
|
|
20240704,173300,485689070,11210,11210,11210,11210,0
|
|
20240704,173200,485689070,11210,11210,11210,11210,0
|
|
20240704,173100,485689070,11210,11210,11210,11210,0
|
|
20240704,173000,485689070,11210,11210,11210,11210,0
|
|
20240704,172900,485689070,11210,11210,11210,11210,0
|
|
20240704,172800,485689070,11210,11210,11210,11210,0
|
|
20240704,172700,485689070,11210,11210,11210,11210,0
|
|
20240704,172600,485689070,11210,11210,11210,11210,0
|
|
20240704,172500,485689070,11210,11210,11210,11210,0
|
|
20240704,172400,485689070,11210,11210,11210,11210,0
|
|
20240704,172300,485689070,11210,11210,11210,11210,0
|
|
20240704,172200,485689070,11210,11210,11210,11210,0
|
|
20240704,172100,485689070,11210,11210,11210,11210,0
|
|
20240704,172000,485689070,11210,11210,11210,11210,0
|
|
20240704,171900,485689070,11210,11210,11210,11210,0
|
|
20240704,171800,485689070,11210,11210,11210,11210,0
|
|
20240704,171700,485689070,11210,11210,11210,11210,0
|
|
20240704,171600,485689070,11210,11210,11210,11210,651
|
|
20240704,171500,485689070,11210,11210,11210,11210,0
|
|
20240704,171400,485689070,11210,11210,11210,11210,0
|
|
20240704,171300,485689070,11210,11210,11210,11210,0
|
|
20240704,171200,485689070,11210,11210,11210,11210,0
|
|
20240704,171100,485689070,11210,11210,11210,11210,0
|
|
20240704,171000,485689070,11210,11210,11210,11210,0
|
|
20240704,170900,485689070,11210,11210,11210,11210,0
|
|
20240704,170800,485689070,11210,11210,11210,11210,0
|
|
20240704,170700,485689070,11210,11210,11210,11210,0
|
|
20240704,170600,485689070,11210,11210,11210,11210,0
|
|
20240704,170500,485689070,11210,11210,11210,11210,0
|
|
20240704,170400,485689070,11210,11210,11210,11210,0
|
|
20240704,170300,485689070,11210,11210,11210,11210,0
|
|
20240704,170200,485689070,11210,11210,11210,11210,0
|
|
20240704,170100,485689070,11210,11210,11210,11210,0
|
|
20240704,170000,485689070,11210,11210,11210,11210,0
|
|
20240704,165900,485689070,11210,11210,11210,11210,0
|
|
20240704,165800,485689070,11210,11210,11210,11210,0
|
|
20240704,165700,485689070,11210,11210,11210,11210,0
|
|
20240704,165600,485689070,11210,11210,11210,11210,0
|
|
20240704,165500,485689070,11210,11210,11210,11210,0
|
|
20240704,165400,485689070,11210,11210,11210,11210,0
|
|
20240704,165300,485689070,11210,11210,11210,11210,0
|
|
20240704,165200,485689070,11210,11210,11210,11210,0
|
|
20240704,165100,485689070,11210,11210,11210,11210,0
|
|
20240704,165000,485689070,11210,11210,11210,11210,0
|
|
20240704,164900,485689070,11210,11210,11210,11210,0
|
|
20240704,164800,485689070,11210,11210,11210,11210,0
|
|
20240704,164700,485689070,11210,11210,11210,11210,0
|
|
20240704,164600,485689070,11210,11210,11210,11210,651
|
|
20240704,164500,485689070,11210,11210,11210,11210,0
|
|
20240704,164400,485689070,11210,11210,11210,11210,0
|
|
20240704,164300,485689070,11210,11210,11210,11210,0
|
|
20240704,164200,485689070,11210,11210,11210,11210,0
|
|
20240704,164100,485689070,11210,11210,11210,11210,0
|
|
20240704,164000,485689070,11210,11210,11210,11210,0
|
|
20240704,163900,485689070,11210,11210,11210,11210,0
|
|
20240704,163800,485689070,11210,11210,11210,11210,0
|
|
20240704,163700,485689070,11210,11210,11210,11210,0
|
|
20240704,163600,485689070,11210,11210,11210,11210,0
|
|
20240704,163500,485689070,11210,11210,11210,11210,0
|
|
20240704,163400,485689070,11210,11210,11210,11210,0
|
|
20240704,163300,485689070,11210,11210,11210,11210,0
|
|
20240704,163200,485689070,11210,11210,11210,11210,0
|
|
20240704,163100,485689070,11210,11210,11210,11210,0
|
|
20240704,163000,485689070,11210,11210,11210,11210,0
|
|
20240704,162900,485689070,11210,11210,11210,11210,0
|
|
20240704,162800,485689070,11210,11210,11210,11210,0
|
|
20240704,162700,485689070,11210,11210,11210,11210,0
|
|
20240704,162600,485689070,11210,11210,11210,11210,0
|
|
20240704,162500,485689070,11210,11210,11210,11210,0
|
|
20240704,162400,485689070,11210,11210,11210,11210,0
|
|
20240704,162300,485689070,11210,11210,11210,11210,0
|
|
20240704,162200,485689070,11210,11210,11210,11210,0
|
|
20240704,162100,485689070,11210,11210,11210,11210,0
|
|
20240704,162000,485689070,11210,11210,11210,11210,0
|
|
20240704,161900,485689070,11210,11210,11210,11210,0
|
|
20240704,161800,485689070,11210,11210,11210,11210,0
|
|
20240704,161700,485689070,11210,11210,11210,11210,0
|
|
20240704,161600,485689070,11210,11210,11210,11210,651
|
|
20240704,161500,485689070,11210,11210,11210,11210,0
|
|
20240704,161400,485689070,11210,11210,11210,11210,0
|
|
20240704,161300,485689070,11210,11210,11210,11210,0
|
|
20240704,161200,485689070,11210,11210,11210,11210,0
|
|
20240704,161100,485689070,11210,11210,11210,11210,0
|
|
20240704,161000,485689070,11210,11210,11210,11210,0
|
|
20240704,160900,485689070,11210,11210,11210,11210,0
|
|
20240704,160800,485689070,11210,11210,11210,11210,0
|
|
20240704,160700,485689070,11210,11210,11210,11210,0
|
|
20240704,160600,485689070,11210,11210,11210,11210,0
|
|
20240704,160500,485689070,11210,11210,11210,11210,0
|
|
20240704,160400,485689070,11210,11210,11210,11210,0
|
|
20240704,160300,485689070,11210,11210,11210,11210,0
|
|
20240704,160200,485689070,11210,11210,11210,11210,0
|
|
20240704,160100,485689070,11210,11210,11210,11210,0
|
|
20240704,160000,485689070,11210,11210,11210,11210,0
|
|
20240704,155900,485689070,11210,11210,11210,11210,0
|
|
20240704,155800,485689070,11210,11210,11210,11210,0
|
|
20240704,155700,485689070,11210,11210,11210,11210,0
|
|
20240704,155600,485689070,11210,11210,11210,11210,0
|
|
20240704,155500,485689070,11210,11210,11210,11210,0
|
|
20240704,155400,485689070,11210,11210,11210,11210,0
|
|
20240704,155300,485689070,11210,11210,11210,11210,0
|
|
20240704,155200,485689070,11210,11210,11210,11210,0
|
|
20240704,155100,485689070,11210,11210,11210,11210,0
|
|
20240704,155000,485689070,11210,11210,11210,11210,0
|
|
20240704,154900,485689070,11210,11210,11210,11210,0
|
|
20240704,154800,485689070,11210,11210,11210,11210,0
|
|
20240704,154700,485689070,11210,11210,11210,11210,0
|
|
20240704,154600,485689070,11210,11210,11210,11210,651
|
|
20240704,154500,485689070,11210,11210,11210,11210,0
|
|
20240704,154400,485689070,11210,11210,11210,11210,0
|
|
20240704,154300,485689070,11210,11210,11210,11210,0
|
|
20240704,154200,485689070,11210,11210,11210,11210,0
|
|
20240704,154100,485689070,11210,11210,11210,11210,0
|
|
20240704,154000,485689070,11210,11210,11210,11210,0
|
|
20240704,153900,485689070,11210,11210,11210,11210,0
|
|
20240704,153800,485689070,11210,11210,11210,11210,0
|
|
20240704,153700,485689070,11210,11210,11210,11210,0
|
|
20240704,153600,485689070,11210,11210,11210,11210,0
|
|
20240704,153500,485689070,11210,11210,11210,11210,0
|
|
20240704,153400,485689070,11210,11210,11210,11210,0
|
|
20240704,153300,485689070,11210,11210,11210,11210,0
|
|
20240704,153200,485689070,11210,11210,11210,11210,0
|
|
20240704,153100,485689070,11210,11210,11210,11210,0
|
|
20240704,153000,485689070,11210,11210,11210,11210,651
|
|
20240704,152900,478391360,11230,11230,11230,11230,0
|
|
20240704,152800,478391360,11230,11230,11230,11230,0
|
|
20240704,152700,478391360,11230,11230,11230,11230,0
|
|
20240704,152600,478391360,11230,11230,11230,11230,0
|
|
20240704,152500,478391360,11230,11230,11230,11230,0
|
|
20240704,152400,478391360,11230,11230,11230,11230,0
|
|
20240704,152300,478391360,11230,11230,11230,11230,0
|
|
20240704,152200,478391360,11230,11230,11230,11230,0
|
|
20240704,152100,478391360,11230,11230,11230,11230,0
|
|
20240704,152000,478391360,11230,11230,11230,11230,0
|
|
20240704,151900,478391360,11230,11230,11230,11230,35
|
|
20240704,151800,477998310,11220,11210,11220,11210,24
|
|
20240704,151700,477729050,11220,11210,11220,11210,21
|
|
20240704,151600,477493460,11210,11210,11210,11210,156
|
|
20240704,151500,475744700,11210,11210,11240,11210,6
|
|
20240704,151400,475677410,11210,11210,11240,11210,20
|
|
20240704,151300,475452900,11210,11210,11210,11210,5
|
|
20240704,151200,475396850,11210,11210,11210,11210,6
|
|
20240704,151100,475329590,11230,11210,11230,11210,25
|
|
20240704,151000,475048920,11210,11220,11220,11210,19
|
|
20240704,150900,474835790,11210,11210,11220,11210,33
|
|
20240704,150800,474465570,11210,11200,11210,11200,5
|
|
20240704,150700,474409560,11200,11210,11210,11200,16
|
|
20240704,150600,474230240,11200,11200,11210,11200,506
|
|
20240704,150500,468562150,11200,11200,11230,11200,41
|
|
20240704,150400,468102470,11200,11200,11200,11200,5
|
|
20240704,150300,468046470,11200,11210,11210,11200,5
|
|
20240704,150200,467990440,11210,11210,11210,11210,6
|
|
20240704,150100,467923180,11210,11210,11230,11210,14
|
|
20240704,150000,467766040,11210,11210,11230,11200,808
|
|
20240704,145900,458701380,11200,11200,11200,11200,6
|
|
20240704,145800,458634180,11200,11200,11200,11200,4
|
|
20240704,145700,458589380,11200,11200,11210,11200,6
|
|
20240704,145600,458522170,11200,11190,11200,11190,187
|
|
20240704,145500,456428170,11200,11200,11200,11200,194
|
|
20240704,145400,454255370,11200,11190,11200,11190,86
|
|
20240704,145300,453292190,11190,11190,11190,11190,5
|
|
20240704,145200,453236240,11200,11190,11200,11190,10
|
|
20240704,145100,453124300,11200,11200,11200,11190,183
|
|
20240704,145000,451074710,11200,11200,11200,11200,27
|
|
20240704,144900,450772310,11210,11210,11210,11210,1
|
|
20240704,144800,450761100,11200,11200,11200,11200,125
|
|
20240704,144700,449361100,11210,11210,11210,11210,10
|
|
20240704,144600,449249000,11210,11210,11210,11210,319
|
|
20240704,144500,445673010,11210,11200,11210,11200,854
|
|
20240704,144400,436099770,11200,11200,11200,11200,22
|
|
20240704,144300,435853370,11210,11200,11210,11200,2
|
|
20240704,144200,435830960,11200,11200,11200,11200,14
|
|
20240704,144100,435674160,11200,11200,11200,11200,0
|
|
20240704,144000,435674160,11200,11200,11200,11200,7
|
|
20240704,143900,435595760,11200,11200,11200,11190,34
|
|
20240704,143800,435215060,11200,11210,11210,11200,817
|
|
20240704,143700,426061740,11230,11230,11230,11230,8
|
|
20240704,143600,425971900,11230,11220,11230,11220,30
|
|
20240704,143500,425635280,11220,11220,11220,11220,65
|
|
20240704,143400,424905980,11220,11220,11220,11220,11
|
|
20240704,143300,424782560,11220,11220,11220,11220,0
|
|
20240704,143200,424782560,11220,11220,11220,11220,0
|
|
20240704,143100,424782560,11220,11210,11220,11210,20
|
|
20240704,143000,424558260,11210,11210,11210,11210,0
|
|
20240704,142900,424558260,11210,11210,11210,11210,0
|
|
20240704,142800,424558260,11210,11210,11210,11210,0
|
|
20240704,142700,424558260,11210,11210,11210,11210,0
|
|
20240704,142600,424558260,11210,11210,11210,11210,22
|
|
20240704,142500,424311640,11210,11210,11210,11210,0
|
|
20240704,142400,424311640,11210,11210,11210,11210,32
|
|
20240704,142300,423952920,11240,11240,11240,11240,0
|
|
20240704,142200,423952920,11240,11240,11240,11240,0
|
|
20240704,142100,423952920,11240,11240,11240,11240,0
|
|
20240704,142000,423952920,11240,11240,11240,11240,1
|
|
20240704,141900,423941680,11240,11240,11240,11240,0
|
|
20240704,141800,423941680,11240,11240,11240,11240,0
|
|
20240704,141700,423941680,11240,11240,11240,11240,0
|
|
20240704,141600,423941680,11240,11240,11240,11240,0
|
|
20240704,141500,423941680,11240,11240,11240,11240,10
|
|
20240704,141400,423829280,11240,11240,11240,11240,1
|
|
20240704,141300,423818040,11210,11210,11210,11210,0
|
|
20240704,141200,423818040,11210,11210,11210,11210,0
|
|
20240704,141100,423818040,11210,11200,11210,11200,21
|
|
20240704,141000,423582830,11200,11200,11200,11200,0
|
|
20240704,140900,423582830,11200,11200,11200,11200,0
|
|
20240704,140800,423582830,11200,11200,11200,11200,0
|
|
20240704,140700,423582830,11200,11200,11200,11200,0
|
|
20240704,140600,423582830,11200,11200,11200,11200,71
|
|
20240704,140500,422787630,11200,11210,11210,11200,115
|
|
20240704,140400,421499430,11210,11240,11240,11210,23
|
|
20240704,140300,421241540,11240,11240,11240,11240,0
|
|
20240704,140200,421241540,11240,11240,11240,11240,0
|
|
20240704,140100,421241540,11240,11240,11240,11240,0
|
|
20240704,140000,421241540,11240,11240,11240,11240,0
|
|
20240704,135900,421241540,11240,11240,11240,11240,1
|
|
20240704,135800,421230300,11240,11200,11240,11190,2526
|
|
20240704,135700,392960140,11200,11200,11200,11200,740
|
|
20240704,135600,384672140,11200,11200,11240,11200,1567
|
|
20240704,135500,367121700,11200,11200,11200,11200,246
|
|
20240704,135400,364366500,11200,11230,11230,11200,2500
|
|
20240704,135300,336350350,11230,11230,11230,11230,0
|
|
20240704,135200,336350350,11230,11230,11230,11230,0
|
|
20240704,135100,336350350,11230,11230,11230,11230,0
|
|
20240704,135000,336350350,11230,11230,11230,11230,0
|
|
20240704,134900,336350350,11230,11230,11230,11230,0
|
|
20240704,134800,336350350,11230,11230,11230,11230,12
|
|
20240704,134700,336215590,11220,11220,11220,11220,0
|
|
20240704,134600,336215590,11220,11250,11250,11220,101
|
|
20240704,134500,335081910,11250,11250,11250,11250,0
|
|
20240704,134400,335081910,11250,11250,11250,11250,0
|
|
20240704,134300,335081910,11250,11250,11250,11250,0
|
|
20240704,134200,335081910,11250,11250,11250,11250,9
|
|
20240704,134100,334980660,11250,11250,11250,11250,0
|
|
20240704,134000,334980660,11250,11250,11250,11250,19
|
|
20240704,133900,334766910,11260,11260,11260,11260,3
|
|
20240704,133800,334733130,11260,11260,11260,11260,0
|
|
20240704,133700,334733130,11260,11260,11260,11260,0
|
|
20240704,133600,334733130,11260,11260,11260,11260,0
|
|
20240704,133500,334733130,11260,11260,11260,11260,0
|
|
20240704,133400,334733130,11260,11260,11260,11260,0
|
|
20240704,133300,334733130,11260,11260,11260,11260,1
|
|
20240704,133200,334721870,11220,11220,11220,11220,50
|
|
20240704,133100,334160870,11220,11220,11220,11220,10
|
|
20240704,133000,334048670,11210,11220,11220,11210,18
|
|
20240704,132900,333846720,11210,11210,11210,11210,0
|
|
20240704,132800,333846720,11210,11210,11210,11210,1
|
|
20240704,132700,333835510,11250,11250,11250,11250,0
|
|
20240704,132600,333835510,11250,11250,11250,11250,32
|
|
20240704,132500,333475510,11210,11210,11210,11210,0
|
|
20240704,132400,333475510,11210,11210,11210,11210,56
|
|
20240704,132300,332847750,11210,11220,11220,11210,859
|
|
20240704,132200,323217860,11260,11260,11260,11260,0
|
|
20240704,132100,323217860,11260,11220,11270,11210,161
|
|
20240704,132000,321411190,11220,11220,11220,11220,0
|
|
20240704,131900,321411190,11220,11220,11220,11220,55
|
|
20240704,131800,320794090,11220,11220,11220,11220,209
|
|
20240704,131700,318449110,11220,11230,11230,11220,128
|
|
20240704,131600,317012850,11240,11240,11240,11240,0
|
|
20240704,131500,317012850,11240,11240,11240,11240,0
|
|
20240704,131400,317012850,11240,11240,11240,11240,44
|
|
20240704,131300,316518290,11240,11240,11240,11240,0
|
|
20240704,131200,316518290,11240,11240,11240,11240,0
|
|
20240704,131100,316518290,11240,11240,11240,11240,0
|
|
20240704,131000,316518290,11240,11230,11240,11200,4004
|
|
20240704,130900,271641950,11230,11230,11230,11230,28
|
|
20240704,130800,271327510,11280,11280,11280,11280,1
|
|
20240704,130700,271316230,11230,11230,11230,11230,0
|
|
20240704,130600,271316230,11230,11230,11230,11230,35
|
|
20240704,130500,270923180,11230,11230,11230,11230,0
|
|
20240704,130400,270923180,11230,11230,11230,11230,0
|
|
20240704,130300,270923180,11230,11240,11240,11230,57
|
|
20240704,130200,270282790,11230,11250,11250,11230,3551
|
|
20240704,130100,230391250,11250,11250,11250,11250,55
|
|
20240704,130000,229772500,11250,11250,11250,11250,144
|
|
20240704,125900,228152500,11250,11250,11250,11250,0
|
|
20240704,125800,228152500,11250,11250,11250,11250,11
|
|
20240704,125700,228028750,11250,11250,11250,11250,0
|
|
20240704,125600,228028750,11250,11250,11250,11250,648
|
|
20240704,125500,220738750,11260,11250,11260,11250,2
|
|
20240704,125400,220716240,11260,11250,11260,11250,113
|
|
20240704,125300,219444980,11250,11260,11260,11250,84
|
|
20240704,125200,218499480,11260,11260,11260,11260,37
|
|
20240704,125100,218082860,11270,11270,11270,11270,1
|
|
20240704,125000,218071590,11260,11260,11260,11260,0
|
|
20240704,124900,218071590,11260,11260,11260,11260,0
|
|
20240704,124800,218071590,11260,11260,11260,11260,1
|
|
20240704,124700,218060330,11270,11270,11270,11270,0
|
|
20240704,124600,218060330,11270,11270,11270,11270,0
|
|
20240704,124500,218060330,11270,11270,11270,11270,0
|
|
20240704,124400,218060330,11270,11270,11270,11270,0
|
|
20240704,124300,218060330,11270,11270,11270,11270,0
|
|
20240704,124200,218060330,11270,11270,11270,11270,1
|
|
20240704,124100,218049060,11260,11260,11260,11260,0
|
|
20240704,124000,218049060,11260,11260,11260,11260,78
|
|
20240704,123900,217170780,11270,11270,11270,11270,0
|
|
20240704,123800,217170780,11270,11270,11270,11270,1
|
|
20240704,123700,217159510,11270,11260,11270,11260,36
|
|
20240704,123600,216754140,11260,11260,11260,11260,0
|
|
20240704,123500,216754140,11260,11260,11260,11260,76
|
|
20240704,123400,215898380,11260,11260,11260,11260,0
|
|
20240704,123300,215898380,11260,11260,11260,11260,152
|
|
20240704,123200,214186860,11260,11260,11260,11250,14
|
|
20240704,123100,214029340,11260,11260,11260,11260,14
|
|
20240704,123000,213871700,11260,11260,11260,11260,98
|
|
20240704,122900,212768220,11250,11260,11260,11250,129
|
|
20240704,122800,211315970,11260,11260,11260,11260,268
|
|
20240704,122700,208298290,11260,11260,11260,11260,32
|
|
20240704,122600,207937970,11260,11260,11260,11260,74
|
|
20240704,122500,207104730,11270,11260,11270,11260,21
|
|
20240704,122400,206868260,11260,11260,11260,11260,0
|
|
20240704,122300,206868260,11260,11260,11260,11260,0
|
|
20240704,122200,206868260,11260,11260,11260,11260,0
|
|
20240704,122100,206868260,11260,11260,11260,11260,0
|
|
20240704,122000,206868260,11260,11260,11260,11260,0
|
|
20240704,121900,206868260,11260,11260,11260,11260,0
|
|
20240704,121800,206868260,11260,11260,11260,11260,0
|
|
20240704,121700,206868260,11260,11260,11260,11260,0
|
|
20240704,121600,206868260,11260,11260,11260,11260,2
|
|
20240704,121500,206845740,11260,11260,11260,11260,0
|
|
20240704,121400,206845740,11260,11260,11260,11260,0
|
|
20240704,121300,206845740,11260,11260,11260,11260,180
|
|
20240704,121200,204818940,11260,11260,11260,11260,89
|
|
20240704,121100,203816800,11260,11260,11260,11260,287
|
|
20240704,121000,200585180,11260,11260,11260,11260,0
|
|
20240704,120900,200585180,11260,11260,11260,11260,0
|
|
20240704,120800,200585180,11260,11260,11260,11260,0
|
|
20240704,120700,200585180,11260,11260,11260,11260,0
|
|
20240704,120600,200585180,11260,11260,11260,11260,32
|
|
20240704,120500,200224860,11260,11260,11260,11260,0
|
|
20240704,120400,200224860,11260,11260,11260,11260,0
|
|
20240704,120300,200224860,11260,11260,11260,11260,0
|
|
20240704,120200,200224860,11260,11260,11260,11260,0
|
|
20240704,120100,200224860,11260,11270,11280,11260,166
|
|
20240704,120000,198354150,11270,11270,11270,11270,0
|
|
20240704,115900,198354150,11270,11270,11270,11270,2
|
|
20240704,115800,198331610,11280,11280,11280,11280,0
|
|
20240704,115700,198331610,11280,11280,11280,11280,0
|
|
20240704,115600,198331610,11280,11280,11280,11280,18
|
|
20240704,115500,198128570,11280,11280,11280,11280,1
|
|
20240704,115400,198117290,11280,11280,11280,11280,0
|
|
20240704,115300,198117290,11280,11280,11280,11280,0
|
|
20240704,115200,198117290,11280,11280,11280,11280,1
|
|
20240704,115100,198106010,11270,11270,11270,11270,0
|
|
20240704,115000,198106010,11270,11270,11270,11270,0
|
|
20240704,114900,198106010,11270,11270,11270,11270,0
|
|
20240704,114800,198106010,11270,11270,11270,11270,15
|
|
20240704,114700,197936960,11280,11280,11280,11280,0
|
|
20240704,114600,197936960,11280,11280,11280,11280,5
|
|
20240704,114500,197880560,11290,11290,11290,11290,10
|
|
20240704,114400,197767660,11290,11290,11290,11290,0
|
|
20240704,114300,197767660,11290,11290,11290,11290,0
|
|
20240704,114200,197767660,11290,11300,11300,11290,29
|
|
20240704,114100,197440060,11300,11300,11300,11300,0
|
|
20240704,114000,197440060,11300,11300,11300,11300,30
|
|
20240704,113900,197101060,11300,11300,11300,11300,0
|
|
20240704,113800,197101060,11300,11300,11300,11300,15
|
|
20240704,113700,196931560,11310,11310,11310,11310,0
|
|
20240704,113600,196931560,11310,11310,11310,11310,0
|
|
20240704,113500,196931560,11310,11310,11310,11310,0
|
|
20240704,113400,196931560,11310,11310,11310,11310,0
|
|
20240704,113300,196931560,11310,11310,11310,11310,0
|
|
20240704,113200,196931560,11310,11310,11310,11310,0
|
|
20240704,113100,196931560,11310,11310,11310,11310,0
|
|
20240704,113000,196931560,11310,11310,11310,11310,0
|
|
20240704,112900,196931560,11310,11310,11310,11310,0
|
|
20240704,112800,196931560,11310,11310,11310,11310,0
|
|
20240704,112700,196931560,11310,11310,11310,11310,0
|
|
20240704,112600,196931560,11310,11310,11310,11310,0
|
|
20240704,112500,196931560,11310,11310,11310,11310,0
|
|
20240704,112400,196931560,11310,11310,11310,11310,1
|
|
20240704,112300,196920250,11250,11260,11260,11250,501
|
|
20240704,112200,191279000,11290,11290,11290,11290,0
|
|
20240704,112100,191279000,11290,11290,11290,11290,0
|
|
20240704,112000,191279000,11290,11290,11290,11290,0
|
|
20240704,111900,191279000,11290,11270,11300,11270,130
|
|
20240704,111800,189813290,11270,11270,11270,11270,0
|
|
20240704,111700,189813290,11270,11290,11290,11270,40
|
|
20240704,111600,189361970,11290,11300,11300,11290,26
|
|
20240704,111500,189068180,11290,11290,11290,11290,0
|
|
20240704,111400,189068180,11290,11290,11290,11290,0
|
|
20240704,111300,189068180,11290,11290,11290,11290,0
|
|
20240704,111200,189068180,11290,11290,11290,11290,0
|
|
20240704,111100,189068180,11290,11290,11290,11290,0
|
|
20240704,111000,189068180,11290,11290,11290,11290,0
|
|
20240704,110900,189068180,11290,11290,11290,11290,2
|
|
20240704,110800,189045600,11290,11290,11290,11290,0
|
|
20240704,110700,189045600,11290,11290,11290,11290,102
|
|
20240704,110600,187894020,11290,11290,11290,11290,1
|
|
20240704,110500,187882730,11290,11290,11290,11290,3
|
|
20240704,110400,187848860,11290,11290,11290,11290,1
|
|
20240704,110300,187837570,11270,11270,11270,11270,0
|
|
20240704,110200,187837570,11270,11270,11270,11270,0
|
|
20240704,110100,187837570,11270,11270,11270,11270,0
|
|
20240704,110000,187837570,11270,11270,11270,11270,6
|
|
20240704,105900,187769950,11270,11270,11270,11270,31
|
|
20240704,105800,187420580,11270,11270,11270,11270,0
|
|
20240704,105700,187420580,11270,11260,11270,11260,132
|
|
20240704,105600,185933890,11270,11270,11270,11270,14
|
|
20240704,105500,185776110,11260,11260,11260,11260,31
|
|
20240704,105400,185427050,11300,11300,11300,11300,0
|
|
20240704,105300,185427050,11300,11300,11300,11300,0
|
|
20240704,105200,185427050,11300,11300,11300,11300,0
|
|
20240704,105100,185427050,11300,11300,11300,11300,0
|
|
20240704,105000,185427050,11300,11300,11300,11300,3
|
|
20240704,104900,185393150,11300,11300,11300,11300,0
|
|
20240704,104800,185393150,11300,11300,11300,11300,1
|
|
20240704,104700,185381850,11270,11270,11270,11270,0
|
|
20240704,104600,185381850,11270,11270,11270,11270,0
|
|
20240704,104500,185381850,11270,11270,11270,11270,35
|
|
20240704,104400,184987400,11310,11310,11310,11310,1
|
|
20240704,104300,184976090,11260,11300,11310,11260,1800
|
|
20240704,104200,164690580,11310,11310,11310,11310,0
|
|
20240704,104100,164690580,11310,11310,11310,11310,0
|
|
20240704,104000,164690580,11310,11310,11310,11310,59
|
|
20240704,103900,164023290,11310,11310,11310,11310,0
|
|
20240704,103800,164023290,11310,11310,11310,11310,0
|
|
20240704,103700,164023290,11310,11310,11310,11310,0
|
|
20240704,103600,164023290,11310,11310,11310,11310,60
|
|
20240704,103500,163344690,11310,11310,11310,11310,5
|
|
20240704,103400,163288140,11310,11310,11310,11310,0
|
|
20240704,103300,163288140,11310,11310,11310,11310,2
|
|
20240704,103200,163265520,11320,11320,11320,11320,0
|
|
20240704,103100,163265520,11320,11320,11320,11320,0
|
|
20240704,103000,163265520,11320,11320,11320,11320,0
|
|
20240704,102900,163265520,11320,11320,11320,11320,1
|
|
20240704,102800,163254200,11310,11310,11310,11310,0
|
|
20240704,102700,163254200,11310,11310,11310,11310,0
|
|
20240704,102600,163254200,11310,11310,11310,11310,200
|
|
20240704,102500,160992200,11310,11310,11310,11310,0
|
|
20240704,102400,160992200,11310,11310,11310,11310,0
|
|
20240704,102300,160992200,11310,11310,11310,11310,0
|
|
20240704,102200,160992200,11310,11310,11310,11310,29
|
|
20240704,102100,160664210,11310,11310,11310,11310,10
|
|
20240704,102000,160551110,11310,11310,11310,11310,29
|
|
20240704,101900,160223120,11330,11330,11330,11330,0
|
|
20240704,101800,160223120,11330,11330,11330,11330,341
|
|
20240704,101700,156359590,11310,11310,11310,11310,69
|
|
20240704,101600,155579200,11310,11330,11330,11310,7
|
|
20240704,101500,155499990,11340,11340,11340,11340,0
|
|
20240704,101400,155499990,11340,11340,11340,11340,0
|
|
20240704,101300,155499990,11340,11340,11340,11340,0
|
|
20240704,101200,155499990,11340,11340,11340,11340,174
|
|
20240704,101100,153526830,11350,11350,11350,11350,0
|
|
20240704,101000,153526830,11350,11310,11350,11310,594
|
|
20240704,100900,146790940,11300,11300,11300,11300,0
|
|
20240704,100800,146790940,11300,11300,11300,11300,0
|
|
20240704,100700,146790940,11300,11300,11300,11300,0
|
|
20240704,100600,146790940,11300,11310,11350,11300,2588
|
|
20240704,100500,117453950,11310,11310,11310,11310,94
|
|
20240704,100400,116390810,11310,11310,11310,11310,10
|
|
20240704,100300,116277710,11310,11310,11310,11310,10
|
|
20240704,100200,116164610,11320,11320,11320,11310,422
|
|
20240704,100100,111388070,11320,11320,11320,11320,5
|
|
20240704,100000,111331470,11310,11320,11320,11310,2
|
|
20240704,095900,111308840,11310,11310,11310,11310,4
|
|
20240704,095800,111263600,11320,11310,11320,11310,101
|
|
20240704,095700,110121280,11300,11300,11300,11300,310
|
|
20240704,095600,106618280,11300,11300,11300,11300,101
|
|
20240704,095500,105476980,11300,11300,11300,11300,2
|
|
20240704,095400,105454380,11300,11300,11300,11300,32
|
|
20240704,095300,105092780,11300,11300,11300,11300,42
|
|
20240704,095200,104618180,11290,11270,11290,11270,686
|
|
20240704,095100,96882880,11270,11270,11270,11270,0
|
|
20240704,095000,96882880,11270,11270,11270,11270,0
|
|
20240704,094900,96882880,11270,11270,11270,11270,0
|
|
20240704,094800,96882880,11270,11270,11270,11270,23
|
|
20240704,094700,96623670,11270,11270,11270,11270,10
|
|
20240704,094600,96510970,11270,11270,11270,11270,7
|
|
20240704,094500,96432080,11270,11280,11280,11270,971
|
|
20240704,094400,85488900,11290,11280,11290,11280,30
|
|
20240704,094300,85150490,11280,11280,11280,11280,71
|
|
20240704,094200,84349610,11290,11290,11290,11290,0
|
|
20240704,094100,84349610,11290,11280,11290,11280,18
|
|
20240704,094000,84146560,11280,11270,11280,11270,60
|
|
20240704,093900,83470270,11250,11250,11260,11250,148
|
|
20240704,093800,81804330,11240,11240,11240,11240,0
|
|
20240704,093700,81804330,11240,11240,11240,11240,2
|
|
20240704,093600,81781850,11250,11250,11250,11250,3
|
|
20240704,093500,81748100,11240,11240,11240,11240,0
|
|
20240704,093400,81748100,11240,11240,11240,11240,0
|
|
20240704,093300,81748100,11240,11240,11240,11240,81
|
|
20240704,093200,80837660,11240,11240,11240,11240,0
|
|
20240704,093100,80837660,11240,11240,11240,11240,1
|
|
20240704,093000,80826420,11240,11240,11240,11240,18
|
|
20240704,092900,80624100,11240,11240,11240,11240,10
|
|
20240704,092800,80511700,11240,11240,11240,11240,1
|
|
20240704,092700,80500460,11240,11240,11240,11240,10
|
|
20240704,092600,80388060,11220,11220,11220,11220,10
|
|
20240704,092500,80275860,11220,11220,11220,11210,117
|
|
20240704,092400,78963390,11220,11230,11230,11220,1699
|
|
20240704,092300,59900030,11240,11240,11240,11240,24
|
|
20240704,092200,59630270,11240,11240,11240,11240,50
|
|
20240704,092100,59068270,11230,11230,11230,11230,99
|
|
20240704,092000,57956500,11230,11230,11230,11220,57
|
|
20240704,091900,57316400,11230,11230,11230,11230,0
|
|
20240704,091800,57316400,11230,11230,11230,11220,2600
|
|
20240704,091700,28144210,11220,11220,11220,11220,19
|
|
20240704,091600,27931030,11230,11240,11240,11230,1327
|
|
20240704,091500,13024640,11240,11250,11250,11240,138
|
|
20240704,091400,11473510,11250,11250,11250,11250,154
|
|
20240704,091300,9741010,11250,11250,11250,11250,20
|
|
20240704,091200,9516010,11250,11250,11250,11250,211
|
|
20240704,091100,7142260,11250,11250,11250,11250,1
|
|
20240704,091000,7131010,11250,11250,11250,11250,85
|
|
20240704,090900,6174760,11240,11240,11240,11240,0
|
|
20240704,090800,6174760,11240,11240,11240,11240,38
|
|
20240704,090700,5747640,11240,11240,11240,11240,46
|
|
20240704,090600,5230600,11260,11260,11260,11260,0
|
|
20240704,090500,5230600,11260,11250,11260,11240,143
|
|
20240704,090400,3620610,11250,11250,11250,11250,34
|
|
20240704,090300,3238110,11260,11250,11260,11250,92
|
|
20240704,090200,2203080,11250,11250,11250,11250,11
|
|
20240704,090100,2079330,11230,11230,11230,11230,0
|
|
20240704,090000,2079330,11230,11240,11240,11230,185
|