619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191600,434921670,11180,11180,11180,11180,345
|
|
20240710,191500,434921670,11180,11180,11180,11180,0
|
|
20240710,191400,434921670,11180,11180,11180,11180,0
|
|
20240710,191300,434921670,11180,11180,11180,11180,0
|
|
20240710,191200,434921670,11180,11180,11180,11180,0
|
|
20240710,191100,434921670,11180,11180,11180,11180,0
|
|
20240710,191000,434921670,11180,11180,11180,11180,0
|
|
20240710,190900,434921670,11180,11180,11180,11180,0
|
|
20240710,190800,434921670,11180,11180,11180,11180,0
|
|
20240710,190700,434921670,11180,11180,11180,11180,0
|
|
20240710,190600,434921670,11180,11180,11180,11180,0
|
|
20240710,190500,434921670,11180,11180,11180,11180,0
|
|
20240710,190400,434921670,11180,11180,11180,11180,0
|
|
20240710,190300,434921670,11180,11180,11180,11180,0
|
|
20240710,190200,434921670,11180,11180,11180,11180,0
|
|
20240710,190100,434921670,11180,11180,11180,11180,0
|
|
20240710,190000,434921670,11180,11180,11180,11180,0
|
|
20240710,185900,434921670,11180,11180,11180,11180,0
|
|
20240710,185800,434921670,11180,11180,11180,11180,0
|
|
20240710,185700,434921670,11180,11180,11180,11180,0
|
|
20240710,185600,434921670,11180,11180,11180,11180,0
|
|
20240710,185500,434921670,11180,11180,11180,11180,0
|
|
20240710,185400,434921670,11180,11180,11180,11180,0
|
|
20240710,185300,434921670,11180,11180,11180,11180,0
|
|
20240710,185200,434921670,11180,11180,11180,11180,0
|
|
20240710,185100,434921670,11180,11180,11180,11180,0
|
|
20240710,185000,434921670,11180,11180,11180,11180,0
|
|
20240710,184900,434921670,11180,11180,11180,11180,0
|
|
20240710,184800,434921670,11180,11180,11180,11180,0
|
|
20240710,184700,434921670,11180,11180,11180,11180,0
|
|
20240710,184600,434921670,11180,11180,11180,11180,345
|
|
20240710,184500,434921670,11180,11180,11180,11180,0
|
|
20240710,184400,434921670,11180,11180,11180,11180,0
|
|
20240710,184300,434921670,11180,11180,11180,11180,0
|
|
20240710,184200,434921670,11180,11180,11180,11180,0
|
|
20240710,184100,434921670,11180,11180,11180,11180,0
|
|
20240710,184000,434921670,11180,11180,11180,11180,0
|
|
20240710,183900,434921670,11180,11180,11180,11180,0
|
|
20240710,183800,434921670,11180,11180,11180,11180,0
|
|
20240710,183700,434921670,11180,11180,11180,11180,0
|
|
20240710,183600,434921670,11180,11180,11180,11180,0
|
|
20240710,183500,434921670,11180,11180,11180,11180,0
|
|
20240710,183400,434921670,11180,11180,11180,11180,0
|
|
20240710,183300,434921670,11180,11180,11180,11180,0
|
|
20240710,183200,434921670,11180,11180,11180,11180,0
|
|
20240710,183100,434921670,11180,11180,11180,11180,0
|
|
20240710,183000,434921670,11180,11180,11180,11180,0
|
|
20240710,182900,434921670,11180,11180,11180,11180,0
|
|
20240710,182800,434921670,11180,11180,11180,11180,0
|
|
20240710,182700,434921670,11180,11180,11180,11180,0
|
|
20240710,182600,434921670,11180,11180,11180,11180,0
|
|
20240710,182500,434921670,11180,11180,11180,11180,0
|
|
20240710,182400,434921670,11180,11180,11180,11180,0
|
|
20240710,182300,434921670,11180,11180,11180,11180,0
|
|
20240710,182200,434921670,11180,11180,11180,11180,0
|
|
20240710,182100,434921670,11180,11180,11180,11180,0
|
|
20240710,182000,434921670,11180,11180,11180,11180,0
|
|
20240710,181900,434921670,11180,11180,11180,11180,0
|
|
20240710,181800,434921670,11180,11180,11180,11180,0
|
|
20240710,181700,434921670,11180,11180,11180,11180,0
|
|
20240710,181600,434921670,11180,11180,11180,11180,345
|
|
20240710,181500,434921670,11180,11180,11180,11180,0
|
|
20240710,181400,434921670,11180,11180,11180,11180,0
|
|
20240710,181300,434921670,11180,11180,11180,11180,0
|
|
20240710,181200,434921670,11180,11180,11180,11180,0
|
|
20240710,181100,434921670,11180,11180,11180,11180,0
|
|
20240710,181000,434921670,11180,11180,11180,11180,0
|
|
20240710,180900,434921670,11180,11180,11180,11180,0
|
|
20240710,180800,434921670,11180,11180,11180,11180,0
|
|
20240710,180700,434921670,11180,11180,11180,11180,0
|
|
20240710,180600,434921670,11180,11180,11180,11180,0
|
|
20240710,180500,434921670,11180,11180,11180,11180,0
|
|
20240710,180400,434921670,11180,11180,11180,11180,0
|
|
20240710,180300,434921670,11180,11180,11180,11180,0
|
|
20240710,180200,434921670,11180,11180,11180,11180,0
|
|
20240710,180100,434921670,11180,11180,11180,11180,0
|
|
20240710,180000,434921670,11180,11180,11180,11180,0
|
|
20240710,175900,434921670,11180,11180,11180,11180,0
|
|
20240710,175800,434921670,11180,11180,11180,11180,0
|
|
20240710,175700,434921670,11180,11180,11180,11180,0
|
|
20240710,175600,434921670,11180,11180,11180,11180,0
|
|
20240710,175500,434921670,11180,11180,11180,11180,0
|
|
20240710,175400,434921670,11180,11180,11180,11180,0
|
|
20240710,175300,434921670,11180,11180,11180,11180,0
|
|
20240710,175200,434921670,11180,11180,11180,11180,0
|
|
20240710,175100,434921670,11180,11180,11180,11180,0
|
|
20240710,175000,434921670,11180,11180,11180,11180,0
|
|
20240710,174900,434921670,11180,11180,11180,11180,0
|
|
20240710,174800,434921670,11180,11180,11180,11180,0
|
|
20240710,174700,434921670,11180,11180,11180,11180,0
|
|
20240710,174600,434921670,11180,11180,11180,11180,345
|
|
20240710,174500,434921670,11180,11180,11180,11180,0
|
|
20240710,174400,434921670,11180,11180,11180,11180,0
|
|
20240710,174300,434921670,11180,11180,11180,11180,0
|
|
20240710,174200,434921670,11180,11180,11180,11180,0
|
|
20240710,174100,434921670,11180,11180,11180,11180,0
|
|
20240710,174000,434921670,11180,11180,11180,11180,0
|
|
20240710,173900,434921670,11180,11180,11180,11180,0
|
|
20240710,173800,434921670,11180,11180,11180,11180,0
|
|
20240710,173700,434921670,11180,11180,11180,11180,0
|
|
20240710,173600,434921670,11180,11180,11180,11180,0
|
|
20240710,173500,434921670,11180,11180,11180,11180,0
|
|
20240710,173400,434921670,11180,11180,11180,11180,0
|
|
20240710,173300,434921670,11180,11180,11180,11180,0
|
|
20240710,173200,434921670,11180,11180,11180,11180,0
|
|
20240710,173100,434921670,11180,11180,11180,11180,0
|
|
20240710,173000,434921670,11180,11180,11180,11180,0
|
|
20240710,172900,434921670,11180,11180,11180,11180,0
|
|
20240710,172800,434921670,11180,11180,11180,11180,0
|
|
20240710,172700,434921670,11180,11180,11180,11180,0
|
|
20240710,172600,434921670,11180,11180,11180,11180,0
|
|
20240710,172500,434921670,11180,11180,11180,11180,0
|
|
20240710,172400,434921670,11180,11180,11180,11180,0
|
|
20240710,172300,434921670,11180,11180,11180,11180,0
|
|
20240710,172200,434921670,11180,11180,11180,11180,0
|
|
20240710,172100,434921670,11180,11180,11180,11180,0
|
|
20240710,172000,434921670,11180,11180,11180,11180,0
|
|
20240710,171900,434921670,11180,11180,11180,11180,0
|
|
20240710,171800,434921670,11180,11180,11180,11180,0
|
|
20240710,171700,434921670,11180,11180,11180,11180,0
|
|
20240710,171600,434921670,11180,11180,11180,11180,345
|
|
20240710,171500,434921670,11180,11180,11180,11180,0
|
|
20240710,171400,434921670,11180,11180,11180,11180,0
|
|
20240710,171300,434921670,11180,11180,11180,11180,0
|
|
20240710,171200,434921670,11180,11180,11180,11180,0
|
|
20240710,171100,434921670,11180,11180,11180,11180,0
|
|
20240710,171000,434921670,11180,11180,11180,11180,0
|
|
20240710,170900,434921670,11180,11180,11180,11180,0
|
|
20240710,170800,434921670,11180,11180,11180,11180,0
|
|
20240710,170700,434921670,11180,11180,11180,11180,0
|
|
20240710,170600,434921670,11180,11180,11180,11180,0
|
|
20240710,170500,434921670,11180,11180,11180,11180,0
|
|
20240710,170400,434921670,11180,11180,11180,11180,0
|
|
20240710,170300,434921670,11180,11180,11180,11180,0
|
|
20240710,170200,434921670,11180,11180,11180,11180,0
|
|
20240710,170100,434921670,11180,11180,11180,11180,0
|
|
20240710,170000,434921670,11180,11180,11180,11180,0
|
|
20240710,165900,434921670,11180,11180,11180,11180,0
|
|
20240710,165800,434921670,11180,11180,11180,11180,0
|
|
20240710,165700,434921670,11180,11180,11180,11180,0
|
|
20240710,165600,434921670,11180,11180,11180,11180,0
|
|
20240710,165500,434921670,11180,11180,11180,11180,0
|
|
20240710,165400,434921670,11180,11180,11180,11180,0
|
|
20240710,165300,434921670,11180,11180,11180,11180,0
|
|
20240710,165200,434921670,11180,11180,11180,11180,0
|
|
20240710,165100,434921670,11180,11180,11180,11180,0
|
|
20240710,165000,434921670,11180,11180,11180,11180,0
|
|
20240710,164900,434921670,11180,11180,11180,11180,0
|
|
20240710,164800,434921670,11180,11180,11180,11180,0
|
|
20240710,164700,434921670,11180,11180,11180,11180,0
|
|
20240710,164600,434921670,11180,11180,11180,11180,345
|
|
20240710,164500,434921670,11180,11180,11180,11180,0
|
|
20240710,164400,434921670,11180,11180,11180,11180,0
|
|
20240710,164300,434921670,11180,11180,11180,11180,0
|
|
20240710,164200,434921670,11180,11180,11180,11180,0
|
|
20240710,164100,434921670,11180,11180,11180,11180,0
|
|
20240710,164000,434921670,11180,11180,11180,11180,0
|
|
20240710,163900,434921670,11180,11180,11180,11180,0
|
|
20240710,163800,434921670,11180,11180,11180,11180,0
|
|
20240710,163700,434921670,11180,11180,11180,11180,0
|
|
20240710,163600,434921670,11180,11180,11180,11180,0
|
|
20240710,163500,434921670,11180,11180,11180,11180,0
|
|
20240710,163400,434921670,11180,11180,11180,11180,0
|
|
20240710,163300,434921670,11180,11180,11180,11180,0
|
|
20240710,163200,434921670,11180,11180,11180,11180,0
|
|
20240710,163100,434921670,11180,11180,11180,11180,0
|
|
20240710,163000,434921670,11180,11180,11180,11180,0
|
|
20240710,162900,434921670,11180,11180,11180,11180,0
|
|
20240710,162800,434921670,11180,11180,11180,11180,0
|
|
20240710,162700,434921670,11180,11180,11180,11180,0
|
|
20240710,162600,434921670,11180,11180,11180,11180,0
|
|
20240710,162500,434921670,11180,11180,11180,11180,0
|
|
20240710,162400,434921670,11180,11180,11180,11180,0
|
|
20240710,162300,434921670,11180,11180,11180,11180,0
|
|
20240710,162200,434921670,11180,11180,11180,11180,0
|
|
20240710,162100,434921670,11180,11180,11180,11180,0
|
|
20240710,162000,434921670,11180,11180,11180,11180,0
|
|
20240710,161900,434921670,11180,11180,11180,11180,0
|
|
20240710,161800,434921670,11180,11180,11180,11180,0
|
|
20240710,161700,434921670,11180,11180,11180,11180,0
|
|
20240710,161600,434921670,11180,11180,11180,11180,345
|
|
20240710,161500,434921670,11180,11180,11180,11180,0
|
|
20240710,161400,434921670,11180,11180,11180,11180,0
|
|
20240710,161300,434921670,11180,11180,11180,11180,0
|
|
20240710,161200,434921670,11180,11180,11180,11180,0
|
|
20240710,161100,434921670,11180,11180,11180,11180,0
|
|
20240710,161000,434921670,11180,11180,11180,11180,0
|
|
20240710,160900,434921670,11180,11180,11180,11180,0
|
|
20240710,160800,434921670,11180,11180,11180,11180,0
|
|
20240710,160700,434921670,11180,11180,11180,11180,0
|
|
20240710,160600,434921670,11180,11180,11180,11180,0
|
|
20240710,160500,434921670,11180,11180,11180,11180,0
|
|
20240710,160400,434921670,11180,11180,11180,11180,0
|
|
20240710,160300,434921670,11180,11180,11180,11180,0
|
|
20240710,160200,434921670,11180,11180,11180,11180,0
|
|
20240710,160100,434921670,11180,11180,11180,11180,0
|
|
20240710,160000,434921670,11180,11180,11180,11180,0
|
|
20240710,155900,434921670,11180,11180,11180,11180,0
|
|
20240710,155800,434921670,11180,11180,11180,11180,0
|
|
20240710,155700,434921670,11180,11180,11180,11180,0
|
|
20240710,155600,434921670,11180,11180,11180,11180,0
|
|
20240710,155500,434921670,11180,11180,11180,11180,0
|
|
20240710,155400,434921670,11180,11180,11180,11180,0
|
|
20240710,155300,434921670,11180,11180,11180,11180,0
|
|
20240710,155200,434921670,11180,11180,11180,11180,0
|
|
20240710,155100,434921670,11180,11180,11180,11180,0
|
|
20240710,155000,434921670,11180,11180,11180,11180,0
|
|
20240710,154900,434921670,11180,11180,11180,11180,0
|
|
20240710,154800,434921670,11180,11180,11180,11180,0
|
|
20240710,154700,434921670,11180,11180,11180,11180,0
|
|
20240710,154600,434921670,11180,11180,11180,11180,345
|
|
20240710,154500,434921670,11180,11180,11180,11180,0
|
|
20240710,154400,434921670,11180,11180,11180,11180,0
|
|
20240710,154300,434921670,11180,11180,11180,11180,0
|
|
20240710,154200,434921670,11180,11180,11180,11180,0
|
|
20240710,154100,434921670,11180,11180,11180,11180,0
|
|
20240710,154000,434921670,11180,11180,11180,11180,0
|
|
20240710,153900,434921670,11180,11180,11180,11180,0
|
|
20240710,153800,434921670,11180,11180,11180,11180,0
|
|
20240710,153700,434921670,11180,11180,11180,11180,0
|
|
20240710,153600,434921670,11180,11180,11180,11180,0
|
|
20240710,153500,434921670,11180,11180,11180,11180,0
|
|
20240710,153400,434921670,11180,11180,11180,11180,0
|
|
20240710,153300,434921670,11180,11180,11180,11180,0
|
|
20240710,153200,434921670,11180,11180,11180,11180,0
|
|
20240710,153100,434921670,11180,11180,11180,11180,0
|
|
20240710,153000,434921670,11180,11180,11180,11180,345
|
|
20240710,152900,431064570,11180,11180,11180,11180,0
|
|
20240710,152800,431064570,11180,11180,11180,11180,0
|
|
20240710,152700,431064570,11180,11180,11180,11180,0
|
|
20240710,152600,431064570,11180,11180,11180,11180,0
|
|
20240710,152500,431064570,11180,11180,11180,11180,0
|
|
20240710,152400,431064570,11180,11180,11180,11180,0
|
|
20240710,152300,431064570,11180,11180,11180,11180,0
|
|
20240710,152200,431064570,11180,11180,11180,11180,0
|
|
20240710,152100,431064570,11180,11180,11180,11180,0
|
|
20240710,152000,431064570,11180,11180,11180,11180,0
|
|
20240710,151900,431064570,11180,11180,11180,11170,297
|
|
20240710,151800,427744200,11180,11180,11180,11170,54
|
|
20240710,151700,427140550,11180,11180,11180,11180,16
|
|
20240710,151600,426961670,11180,11170,11180,11170,15
|
|
20240710,151500,426794100,11180,11190,11190,11180,243
|
|
20240710,151400,424077350,11190,11200,11200,11190,2
|
|
20240710,151300,424054960,11190,11180,11190,11180,67
|
|
20240710,151200,423305880,11190,11190,11190,11190,122
|
|
20240710,151100,421940700,11190,11190,11190,11190,0
|
|
20240710,151000,421940700,11190,11190,11190,11190,5
|
|
20240710,150900,421884750,11190,11180,11190,11180,16
|
|
20240710,150800,421705820,11190,11180,11190,11180,20
|
|
20240710,150700,421482210,11180,11180,11180,11180,1
|
|
20240710,150600,421471030,11180,11180,11180,11180,1
|
|
20240710,150500,421459850,11170,11170,11170,11170,2
|
|
20240710,150400,421437510,11180,11190,11190,11180,54
|
|
20240710,150300,420833780,11190,11190,11190,11190,38
|
|
20240710,150200,420408560,11190,11180,11190,11180,142
|
|
20240710,150100,418820850,11170,11180,11180,11170,340
|
|
20240710,150000,415019670,11180,11180,11180,11180,2
|
|
20240710,145900,414997310,11180,11180,11180,11180,0
|
|
20240710,145800,414997310,11180,11180,11180,11180,5
|
|
20240710,145700,414941410,11180,11180,11180,11180,5
|
|
20240710,145600,414885510,11180,11180,11180,11180,0
|
|
20240710,145500,414885510,11180,11190,11190,11180,5
|
|
20240710,145400,414829600,11190,11190,11190,11190,0
|
|
20240710,145300,414829600,11190,11190,11190,11190,0
|
|
20240710,145200,414829600,11190,11190,11190,11190,7
|
|
20240710,145100,414751270,11180,11180,11180,11180,4
|
|
20240710,145000,414706550,11180,11180,11180,11170,162
|
|
20240710,144900,412896080,11170,11180,11180,11170,33
|
|
20240710,144800,412527290,11180,11170,11180,11170,53
|
|
20240710,144700,411934780,11170,11170,11170,11170,4
|
|
20240710,144600,411890100,11170,11180,11180,11170,15
|
|
20240710,144500,411722450,11170,11170,11170,11170,6
|
|
20240710,144400,411655430,11170,11170,11170,11170,0
|
|
20240710,144300,411655430,11170,11180,11180,11170,15
|
|
20240710,144200,411487760,11190,11190,11190,11190,46
|
|
20240710,144100,410973020,11180,11180,11180,11180,124
|
|
20240710,144000,409586700,11180,11180,11180,11170,177
|
|
20240710,143900,407607850,11180,11180,11180,11180,5
|
|
20240710,143800,407551950,11180,11180,11180,11170,553
|
|
20240710,143700,401369910,11170,11170,11170,11170,8
|
|
20240710,143600,401280550,11170,11180,11180,11170,6
|
|
20240710,143500,401213510,11180,11170,11180,11170,14
|
|
20240710,143400,401057050,11180,11180,11180,11180,10
|
|
20240710,143300,400945250,11170,11170,11170,11170,4
|
|
20240710,143200,400900570,11170,11170,11170,11170,2
|
|
20240710,143100,400878230,11170,11180,11180,11170,70
|
|
20240710,143000,400096170,11180,11170,11180,11170,131
|
|
20240710,142900,398632830,11170,11170,11170,11170,47
|
|
20240710,142800,398107840,11180,11180,11180,11180,0
|
|
20240710,142700,398107840,11180,11180,11180,11180,0
|
|
20240710,142600,398107840,11180,11180,11180,11180,0
|
|
20240710,142500,398107840,11180,11170,11180,11170,50
|
|
20240710,142400,397549330,11180,11180,11180,11180,2
|
|
20240710,142300,397526970,11170,11180,11180,11170,103
|
|
20240710,142200,396376360,11170,11170,11170,11170,25
|
|
20240710,142100,396097110,11170,11180,11180,11170,3105
|
|
20240710,142000,361414250,11180,11180,11180,11170,105
|
|
20240710,141900,360240450,11180,11170,11180,11170,7
|
|
20240710,141800,360162250,11180,11180,11190,11180,3013
|
|
20240710,141700,326476690,11180,11190,11190,11180,13
|
|
20240710,141600,326331250,11190,11190,11190,11180,5495
|
|
20240710,141500,264842540,11190,11190,11190,11190,3
|
|
20240710,141400,264808970,11200,11200,11200,11200,4
|
|
20240710,141300,264764170,11200,11200,11200,11200,100
|
|
20240710,141200,263644170,11200,11200,11200,11200,5
|
|
20240710,141100,263588170,11200,11200,11200,11200,0
|
|
20240710,141000,263588170,11200,11200,11200,11200,0
|
|
20240710,140900,263588170,11200,11200,11200,11200,0
|
|
20240710,140800,263588170,11200,11210,11210,11200,2187
|
|
20240710,140700,239086900,11200,11200,11200,11200,0
|
|
20240710,140600,239086900,11200,11200,11200,11200,1
|
|
20240710,140500,239075700,11190,11190,11190,11190,6
|
|
20240710,140400,239008560,11200,11200,11200,11200,56
|
|
20240710,140300,238381360,11200,11200,11200,11200,708
|
|
20240710,140200,230451760,11220,11220,11220,11220,0
|
|
20240710,140100,230451760,11220,11220,11220,11220,215
|
|
20240710,140000,228039460,11200,11200,11200,11200,211
|
|
20240710,135900,225676260,11220,11220,11220,11220,0
|
|
20240710,135800,225676260,11220,11220,11220,11220,0
|
|
20240710,135700,225676260,11220,11220,11220,11220,0
|
|
20240710,135600,225676260,11220,11220,11220,11220,90
|
|
20240710,135500,224666460,11220,11220,11220,11220,473
|
|
20240710,135400,219359400,11220,11220,11220,11220,0
|
|
20240710,135300,219359400,11220,11220,11220,11220,0
|
|
20240710,135200,219359400,11220,11210,11220,11210,112
|
|
20240710,135100,218103650,11210,11210,11210,11210,0
|
|
20240710,135000,218103650,11210,11210,11210,11210,2
|
|
20240710,134900,218081230,11200,11200,11200,11200,0
|
|
20240710,134800,218081230,11200,11200,11200,11200,536
|
|
20240710,134700,212078030,11200,11200,11200,11200,0
|
|
20240710,134600,212078030,11200,11200,11200,11200,0
|
|
20240710,134500,212078030,11200,11200,11200,11200,0
|
|
20240710,134400,212078030,11200,11200,11200,11200,22
|
|
20240710,134300,211831630,11200,11200,11200,11200,0
|
|
20240710,134200,211831630,11200,11200,11200,11200,0
|
|
20240710,134100,211831630,11200,11200,11200,11200,0
|
|
20240710,134000,211831630,11200,11200,11200,11200,0
|
|
20240710,133900,211831630,11200,11210,11210,11200,24
|
|
20240710,133800,211562600,11200,11210,11220,11200,301
|
|
20240710,133700,208186530,11210,11210,11210,11210,10
|
|
20240710,133600,208074430,11210,11210,11210,11210,0
|
|
20240710,133500,208074430,11210,11210,11210,11210,1
|
|
20240710,133400,208063220,11200,11200,11200,11200,10
|
|
20240710,133300,207951220,11210,11200,11210,11200,11
|
|
20240710,133200,207827920,11210,11210,11210,11210,150
|
|
20240710,133100,206146420,11200,11200,11210,11200,606
|
|
20240710,133000,199358220,11210,11210,11210,11210,22
|
|
20240710,132900,199111600,11200,11200,11200,11200,0
|
|
20240710,132800,199111600,11200,11210,11210,11200,148
|
|
20240710,132700,197453500,11210,11210,11210,11210,5
|
|
20240710,132600,197397450,11200,11200,11200,11200,0
|
|
20240710,132500,197397450,11200,11200,11200,11200,0
|
|
20240710,132400,197397450,11200,11200,11200,11200,505
|
|
20240710,132300,191741450,11210,11210,11210,11210,6
|
|
20240710,132200,191674190,11200,11200,11200,11200,0
|
|
20240710,132100,191674190,11200,11200,11200,11200,0
|
|
20240710,132000,191674190,11200,11200,11200,11200,0
|
|
20240710,131900,191674190,11200,11200,11200,11200,1
|
|
20240710,131800,191662990,11210,11210,11210,11210,621
|
|
20240710,131700,184701580,11210,11210,11210,11210,0
|
|
20240710,131600,184701580,11210,11210,11210,11210,24
|
|
20240710,131500,184432540,11210,11210,11210,11210,24
|
|
20240710,131400,184163500,11210,11220,11220,11210,391
|
|
20240710,131300,179779390,11210,11210,11210,11210,0
|
|
20240710,131200,179779390,11210,11210,11210,11210,0
|
|
20240710,131100,179779390,11210,11210,11210,11210,0
|
|
20240710,131000,179779390,11210,11210,11210,11210,2
|
|
20240710,130900,179756970,11220,11220,11220,11220,200
|
|
20240710,130800,177512970,11210,11210,11210,11210,0
|
|
20240710,130700,177512970,11210,11210,11210,11210,0
|
|
20240710,130600,177512970,11210,11210,11210,11210,0
|
|
20240710,130500,177512970,11210,11210,11210,11210,0
|
|
20240710,130400,177512970,11210,11210,11210,11210,0
|
|
20240710,130300,177512970,11210,11210,11210,11210,40
|
|
20240710,130200,177064570,11210,11210,11210,11210,0
|
|
20240710,130100,177064570,11210,11210,11210,11210,2
|
|
20240710,130000,177042150,11210,11210,11210,11210,540
|
|
20240710,125900,170988750,11220,11220,11220,11220,0
|
|
20240710,125800,170988750,11220,11220,11220,11220,0
|
|
20240710,125700,170988750,11220,11220,11220,11220,23
|
|
20240710,125600,170730690,11220,11220,11220,11220,70
|
|
20240710,125500,169945290,11220,11220,11220,11220,0
|
|
20240710,125400,169945290,11220,11220,11220,11220,116
|
|
20240710,125300,168643770,11230,11230,11230,11230,50
|
|
20240710,125200,168082270,11230,11230,11230,11230,1
|
|
20240710,125100,168071040,11230,11230,11230,11230,0
|
|
20240710,125000,168071040,11230,11220,11230,11220,84
|
|
20240710,124900,167128350,11220,11220,11220,11220,130
|
|
20240710,124800,165669750,11220,11220,11220,11220,0
|
|
20240710,124700,165669750,11220,11220,11220,11220,1
|
|
20240710,124600,165658530,11210,11210,11210,11210,1
|
|
20240710,124500,165647320,11220,11220,11220,11220,5
|
|
20240710,124400,165591220,11210,11210,11210,11210,61
|
|
20240710,124300,164907410,11210,11210,11210,11210,30
|
|
20240710,124200,164571110,11210,11210,11210,11210,0
|
|
20240710,124100,164571110,11210,11210,11210,11210,0
|
|
20240710,124000,164571110,11210,11210,11210,11210,0
|
|
20240710,123900,164571110,11210,11210,11210,11210,0
|
|
20240710,123800,164571110,11210,11210,11210,11210,0
|
|
20240710,123700,164571110,11210,11210,11210,11210,3
|
|
20240710,123600,164537480,11210,11210,11210,11210,0
|
|
20240710,123500,164537480,11210,11220,11220,11210,4
|
|
20240710,123400,164492610,11220,11220,11220,11220,18
|
|
20240710,123300,164290650,11220,11220,11220,11220,98
|
|
20240710,123200,163191090,11220,11220,11220,11220,13
|
|
20240710,123100,163045230,11210,11210,11210,11210,0
|
|
20240710,123000,163045230,11210,11210,11210,11210,0
|
|
20240710,122900,163045230,11210,11210,11210,11210,1
|
|
20240710,122800,163034020,11220,11220,11220,11220,1
|
|
20240710,122700,163022800,11220,11220,11220,11220,0
|
|
20240710,122600,163022800,11220,11220,11220,11220,100
|
|
20240710,122500,161900800,11210,11210,11210,11210,3
|
|
20240710,122400,161867170,11210,11210,11210,11210,0
|
|
20240710,122300,161867170,11210,11200,11220,11200,128
|
|
20240710,122200,160433490,11210,11210,11210,11210,0
|
|
20240710,122100,160433490,11210,11210,11210,11210,4
|
|
20240710,122000,160388650,11210,11210,11210,11210,3
|
|
20240710,121900,160355020,11210,11210,11210,11210,1
|
|
20240710,121800,160343810,11210,11210,11210,11210,50
|
|
20240710,121700,159783310,11200,11200,11200,11200,0
|
|
20240710,121600,159783310,11200,11200,11200,11200,0
|
|
20240710,121500,159783310,11200,11200,11200,11200,0
|
|
20240710,121400,159783310,11200,11200,11200,11200,0
|
|
20240710,121300,159783310,11200,11200,11200,11200,20
|
|
20240710,121200,159559310,11210,11210,11210,11210,155
|
|
20240710,121100,157821760,11200,11200,11200,11200,2
|
|
20240710,121000,157799360,11200,11200,11200,11200,202
|
|
20240710,120900,155536960,11210,11210,11210,11210,0
|
|
20240710,120800,155536960,11210,11210,11210,11210,0
|
|
20240710,120700,155536960,11210,11210,11210,11210,1
|
|
20240710,120600,155525750,11200,11200,11200,11200,0
|
|
20240710,120500,155525750,11200,11200,11200,11200,0
|
|
20240710,120400,155525750,11200,11200,11200,11200,0
|
|
20240710,120300,155525750,11200,11200,11200,11200,2
|
|
20240710,120200,155503350,11200,11200,11200,11200,5
|
|
20240710,120100,155447350,11210,11210,11210,11210,0
|
|
20240710,120000,155447350,11210,11210,11210,11210,1
|
|
20240710,115900,155436140,11200,11200,11200,11200,0
|
|
20240710,115800,155436140,11200,11200,11200,11200,0
|
|
20240710,115700,155436140,11200,11200,11200,11200,7
|
|
20240710,115600,155357740,11200,11200,11200,11200,200
|
|
20240710,115500,153117740,11200,11200,11200,11200,1
|
|
20240710,115400,153106540,11200,11200,11200,11200,0
|
|
20240710,115300,153106540,11200,11200,11200,11200,330
|
|
20240710,115200,149410540,11200,11200,11200,11200,0
|
|
20240710,115100,149410540,11200,11200,11200,11200,70
|
|
20240710,115000,148626540,11210,11200,11210,11200,44
|
|
20240710,114900,148133720,11200,11200,11200,11200,0
|
|
20240710,114800,148133720,11200,11200,11200,11200,0
|
|
20240710,114700,148133720,11200,11200,11200,11200,0
|
|
20240710,114600,148133720,11200,11200,11200,11200,0
|
|
20240710,114500,148133720,11200,11200,11200,11200,0
|
|
20240710,114400,148133720,11200,11200,11200,11200,0
|
|
20240710,114300,148133720,11200,11200,11200,11200,8
|
|
20240710,114200,148044120,11200,11200,11200,11200,535
|
|
20240710,114100,142052120,11210,11210,11210,11210,0
|
|
20240710,114000,142052120,11210,11210,11210,11210,0
|
|
20240710,113900,142052120,11210,11210,11210,11210,0
|
|
20240710,113800,142052120,11210,11210,11210,11210,3
|
|
20240710,113700,142018490,11200,11200,11200,11200,9
|
|
20240710,113600,141917690,11200,11220,11220,11200,1025
|
|
20240710,113500,130433730,11220,11220,11220,11220,0
|
|
20240710,113400,130433730,11220,11220,11220,11220,1
|
|
20240710,113300,130422510,11220,11220,11220,11220,0
|
|
20240710,113200,130422510,11220,11220,11220,11220,3
|
|
20240710,113100,130388850,11210,11210,11210,11210,26
|
|
20240710,113000,130097390,11210,11210,11210,11210,0
|
|
20240710,112900,130097390,11210,11210,11210,11210,0
|
|
20240710,112800,130097390,11210,11210,11210,11210,0
|
|
20240710,112700,130097390,11210,11210,11210,11210,0
|
|
20240710,112600,130097390,11210,11210,11210,11210,0
|
|
20240710,112500,130097390,11210,11210,11210,11210,0
|
|
20240710,112400,130097390,11210,11210,11210,11210,0
|
|
20240710,112300,130097390,11210,11210,11210,11210,0
|
|
20240710,112200,130097390,11210,11210,11210,11210,57
|
|
20240710,112100,129458420,11210,11210,11210,11210,13
|
|
20240710,112000,129312690,11210,11210,11210,11210,26
|
|
20240710,111900,129021230,11210,11210,11210,11210,52
|
|
20240710,111800,128438310,11210,11210,11210,11210,1
|
|
20240710,111700,128427100,11210,11210,11210,11210,1
|
|
20240710,111600,128415890,11210,11210,11210,11210,9
|
|
20240710,111500,128315000,11210,11210,11210,11210,17
|
|
20240710,111400,128124430,11200,11200,11200,11200,0
|
|
20240710,111300,128124430,11200,11200,11200,11200,40
|
|
20240710,111200,127676430,11210,11210,11210,11210,0
|
|
20240710,111100,127676430,11210,11210,11210,11210,1
|
|
20240710,111000,127665220,11200,11200,11200,11200,13
|
|
20240710,110900,127519620,11200,11200,11200,11200,51
|
|
20240710,110800,126948420,11200,11210,11210,11200,837
|
|
20240710,110700,117565730,11210,11210,11210,11210,0
|
|
20240710,110600,117565730,11210,11210,11210,11210,0
|
|
20240710,110500,117565730,11210,11210,11210,11210,75
|
|
20240710,110400,116724980,11210,11210,11210,11210,0
|
|
20240710,110300,116724980,11210,11210,11210,11210,0
|
|
20240710,110200,116724980,11210,11210,11210,11210,0
|
|
20240710,110100,116724980,11210,11210,11210,11210,153
|
|
20240710,110000,115009850,11210,11210,11210,11210,10
|
|
20240710,105900,114897750,11200,11200,11200,11200,0
|
|
20240710,105800,114897750,11200,11200,11200,11200,101
|
|
20240710,105700,113766550,11200,11230,11230,11200,209
|
|
20240710,105600,111419860,11230,11230,11230,11230,0
|
|
20240710,105500,111419860,11230,11230,11230,11230,1
|
|
20240710,105400,111408630,11240,11240,11240,11240,0
|
|
20240710,105300,111408630,11240,11240,11240,11240,1
|
|
20240710,105200,111397390,11230,11230,11230,11230,0
|
|
20240710,105100,111397390,11230,11230,11230,11230,0
|
|
20240710,105000,111397390,11230,11230,11230,11230,0
|
|
20240710,104900,111397390,11230,11230,11230,11230,50
|
|
20240710,104800,110835890,11230,11230,11230,11230,0
|
|
20240710,104700,110835890,11230,11230,11230,11230,0
|
|
20240710,104600,110835890,11230,11230,11230,11230,0
|
|
20240710,104500,110835890,11230,11230,11230,11230,89
|
|
20240710,104400,109836420,11210,11230,11230,11210,79
|
|
20240710,104300,108949630,11210,11210,11210,11210,0
|
|
20240710,104200,108949630,11210,11210,11210,11210,0
|
|
20240710,104100,108949630,11210,11210,11210,11210,0
|
|
20240710,104000,108949630,11210,11210,11210,11210,0
|
|
20240710,103900,108949630,11210,11210,11210,11210,0
|
|
20240710,103800,108949630,11210,11210,11210,11210,0
|
|
20240710,103700,108949630,11210,11210,11210,11200,74
|
|
20240710,103600,108120100,11200,11210,11230,11200,270
|
|
20240710,103500,105091690,11210,11210,11210,11210,40
|
|
20240710,103400,104643290,11200,11200,11200,11200,50
|
|
20240710,103300,104083290,11200,11200,11200,11200,1
|
|
20240710,103200,104072090,11200,11200,11200,11200,69
|
|
20240710,103100,103299290,11210,11210,11210,11210,0
|
|
20240710,103000,103299290,11210,11210,11210,11210,3
|
|
20240710,102900,103265660,11210,11210,11210,11210,3
|
|
20240710,102800,103232030,11210,11210,11210,11210,101
|
|
20240710,102700,102099820,11210,11200,11210,11200,496
|
|
20240710,102600,96540660,11200,11220,11220,11200,270
|
|
20240710,102500,93513700,11220,11220,11220,11220,0
|
|
20240710,102400,93513700,11220,11220,11220,11220,0
|
|
20240710,102300,93513700,11220,11220,11220,11220,10
|
|
20240710,102200,93401500,11220,11220,11220,11220,0
|
|
20240710,102100,93401500,11220,11220,11220,11220,4
|
|
20240710,102000,93356620,11230,11230,11230,11230,0
|
|
20240710,101900,93356620,11230,11230,11230,11230,0
|
|
20240710,101800,93356620,11230,11230,11230,11230,0
|
|
20240710,101700,93356620,11230,11230,11230,11230,0
|
|
20240710,101600,93356620,11230,11230,11230,11230,4
|
|
20240710,101500,93311700,11220,11220,11220,11220,0
|
|
20240710,101400,93311700,11220,11220,11220,11220,15
|
|
20240710,101300,93143400,11210,11200,11210,11200,288
|
|
20240710,101200,89914940,11200,11200,11200,11200,0
|
|
20240710,101100,89914940,11200,11200,11200,11200,0
|
|
20240710,101000,89914940,11200,11200,11200,11200,0
|
|
20240710,100900,89914940,11200,11200,11200,11200,2
|
|
20240710,100800,89892540,11200,11200,11200,11200,13
|
|
20240710,100700,89746940,11200,11200,11200,11200,0
|
|
20240710,100600,89746940,11200,11200,11200,11200,0
|
|
20240710,100500,89746940,11200,11200,11200,11200,0
|
|
20240710,100400,89746940,11200,11200,11200,11200,54
|
|
20240710,100300,89142140,11200,11190,11200,11190,129
|
|
20240710,100200,87697350,11200,11190,11200,11190,88
|
|
20240710,100100,86712030,11200,11200,11200,11190,205
|
|
20240710,100000,84416060,11200,11200,11200,11190,78
|
|
20240710,095900,83543150,11200,11200,11200,11200,60
|
|
20240710,095800,82871150,11200,11190,11200,11190,18
|
|
20240710,095700,82669720,11200,11200,11200,11200,2
|
|
20240710,095600,82647320,11200,11200,11200,11200,0
|
|
20240710,095500,82647320,11200,11200,11200,11200,38
|
|
20240710,095400,82221720,11200,11200,11200,11190,102
|
|
20240710,095300,81079330,11200,11200,11200,11200,0
|
|
20240710,095200,81079330,11200,11200,11200,11200,184
|
|
20240710,095100,79018530,11200,11190,11200,11190,428
|
|
20240710,095000,74226930,11190,11190,11190,11190,13
|
|
20240710,094900,74081460,11190,11190,11190,11190,46
|
|
20240710,094800,73566720,11200,11200,11200,11200,0
|
|
20240710,094700,73566720,11200,11200,11200,11200,100
|
|
20240710,094600,72446720,11200,11200,11200,11190,4
|
|
20240710,094500,72401940,11190,11190,11190,11190,31
|
|
20240710,094400,72055050,11190,11200,11200,11190,92
|
|
20240710,094300,71024660,11190,11190,11190,11190,2
|
|
20240710,094200,71002280,11190,11200,11200,11190,52
|
|
20240710,094100,70420390,11200,11200,11200,11200,16
|
|
20240710,094000,70241190,11200,11200,11200,11200,21
|
|
20240710,093900,70005990,11190,11190,11190,11190,2
|
|
20240710,093800,69983610,11200,11200,11200,11200,15
|
|
20240710,093700,69815610,11200,11200,11200,11200,8
|
|
20240710,093600,69726010,11190,11200,11200,11190,65
|
|
20240710,093500,68998570,11200,11190,11200,11190,3
|
|
20240710,093400,68964990,11200,11200,11200,11200,27
|
|
20240710,093300,68662590,11200,11190,11200,11190,28
|
|
20240710,093200,68349010,11190,11190,11190,11190,103
|
|
20240710,093100,67196440,11190,11190,11200,11190,172
|
|
20240710,093000,65270760,11200,11200,11200,11190,16
|
|
20240710,092900,65091570,11190,11190,11190,11190,71
|
|
20240710,092800,64297080,11190,11190,11190,11190,4
|
|
20240710,092700,64252320,11190,11190,11190,11190,4
|
|
20240710,092600,64207560,11200,11200,11200,11190,270
|
|
20240710,092500,61186030,11190,11200,11210,11190,563
|
|
20240710,092400,54880440,11200,11200,11200,11200,4
|
|
20240710,092300,54835640,11200,11210,11210,11200,80
|
|
20240710,092200,53939630,11210,11210,11210,11200,1104
|
|
20240710,092100,41573760,11210,11210,11210,11210,56
|
|
20240710,092000,40946000,11210,11210,11210,11210,331
|
|
20240710,091900,37235490,11220,11220,11220,11210,806
|
|
20240710,091800,28198560,11220,11220,11220,11220,0
|
|
20240710,091700,28198560,11220,11220,11220,11220,124
|
|
20240710,091600,26807280,11230,11220,11230,11220,203
|
|
20240710,091500,24529590,11220,11220,11220,11220,69
|
|
20240710,091400,23755410,11220,11220,11220,11220,486
|
|
20240710,091300,18302490,11220,11220,11220,11220,53
|
|
20240710,091200,17707830,11220,11220,11220,11220,0
|
|
20240710,091100,17707830,11220,11250,11250,11220,30
|
|
20240710,091000,17371180,11250,11220,11250,11220,112
|
|
20240710,090900,16114370,11240,11220,11240,11220,61
|
|
20240710,090800,15429850,11230,11230,11230,11230,50
|
|
20240710,090700,14868350,11230,11230,11230,11230,0
|
|
20240710,090600,14868350,11230,11230,11230,11230,23
|
|
20240710,090500,14610060,11240,11250,11250,11240,25
|
|
20240710,090400,14328910,11240,11240,11240,11240,10
|
|
20240710,090300,14216510,11260,11230,11260,11230,55
|
|
20240710,090200,13598800,11230,11230,11230,11230,6
|
|
20240710,090100,13531420,11220,11220,11230,11220,629
|
|
20240710,090000,6473940,11220,11220,11220,11220,577
|