657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,195400,368802080,11470,11470,11470,11470,468
|
|
20240711,195300,368802080,11470,11470,11470,11470,0
|
|
20240711,195200,368802080,11470,11470,11470,11470,0
|
|
20240711,195100,368802080,11470,11470,11470,11470,0
|
|
20240711,195000,368802080,11470,11470,11470,11470,0
|
|
20240711,194900,368802080,11470,11470,11470,11470,0
|
|
20240711,194800,368802080,11470,11470,11470,11470,0
|
|
20240711,194700,368802080,11470,11470,11470,11470,0
|
|
20240711,194600,368802080,11470,11470,11470,11470,0
|
|
20240711,194500,368802080,11470,11470,11470,11470,0
|
|
20240711,194400,368802080,11470,11470,11470,11470,0
|
|
20240711,194300,368802080,11470,11470,11470,11470,0
|
|
20240711,194200,368802080,11470,11470,11470,11470,0
|
|
20240711,194100,368802080,11470,11470,11470,11470,0
|
|
20240711,194000,368802080,11470,11470,11470,11470,0
|
|
20240711,193900,368802080,11470,11470,11470,11470,0
|
|
20240711,193800,368802080,11470,11470,11470,11470,0
|
|
20240711,193700,368802080,11470,11470,11470,11470,0
|
|
20240711,193600,368802080,11470,11470,11470,11470,0
|
|
20240711,193500,368802080,11470,11470,11470,11470,0
|
|
20240711,193400,368802080,11470,11470,11470,11470,0
|
|
20240711,193300,368802080,11470,11470,11470,11470,0
|
|
20240711,193200,368802080,11470,11470,11470,11470,0
|
|
20240711,193100,368802080,11470,11470,11470,11470,0
|
|
20240711,193000,368802080,11470,11470,11470,11470,0
|
|
20240711,192900,368802080,11470,11470,11470,11470,0
|
|
20240711,192800,368802080,11470,11470,11470,11470,0
|
|
20240711,192700,368802080,11470,11470,11470,11470,0
|
|
20240711,192600,368802080,11470,11470,11470,11470,0
|
|
20240711,192500,368802080,11470,11470,11470,11470,0
|
|
20240711,192400,368802080,11470,11470,11470,11470,468
|
|
20240711,192300,368802080,11470,11470,11470,11470,0
|
|
20240711,192200,368802080,11470,11470,11470,11470,0
|
|
20240711,192100,368802080,11470,11470,11470,11470,0
|
|
20240711,192000,368802080,11470,11470,11470,11470,0
|
|
20240711,191900,368802080,11470,11470,11470,11470,0
|
|
20240711,191800,368802080,11470,11470,11470,11470,0
|
|
20240711,191700,368802080,11470,11470,11470,11470,0
|
|
20240711,191600,368802080,11470,11470,11470,11470,0
|
|
20240711,191500,368802080,11470,11470,11470,11470,0
|
|
20240711,191400,368802080,11470,11470,11470,11470,0
|
|
20240711,191300,368802080,11470,11470,11470,11470,0
|
|
20240711,191200,368802080,11470,11470,11470,11470,0
|
|
20240711,191100,368802080,11470,11470,11470,11470,0
|
|
20240711,191000,368802080,11470,11470,11470,11470,0
|
|
20240711,190900,368802080,11470,11470,11470,11470,0
|
|
20240711,190800,368802080,11470,11470,11470,11470,0
|
|
20240711,190700,368802080,11470,11470,11470,11470,0
|
|
20240711,190600,368802080,11470,11470,11470,11470,0
|
|
20240711,190500,368802080,11470,11470,11470,11470,0
|
|
20240711,190400,368802080,11470,11470,11470,11470,0
|
|
20240711,190300,368802080,11470,11470,11470,11470,0
|
|
20240711,190200,368802080,11470,11470,11470,11470,0
|
|
20240711,190100,368802080,11470,11470,11470,11470,0
|
|
20240711,190000,368802080,11470,11470,11470,11470,0
|
|
20240711,185900,368802080,11470,11470,11470,11470,0
|
|
20240711,185800,368802080,11470,11470,11470,11470,0
|
|
20240711,185700,368802080,11470,11470,11470,11470,0
|
|
20240711,185600,368802080,11470,11470,11470,11470,0
|
|
20240711,185500,368802080,11470,11470,11470,11470,0
|
|
20240711,185400,368802080,11470,11470,11470,11470,468
|
|
20240711,185300,368802080,11470,11470,11470,11470,0
|
|
20240711,185200,368802080,11470,11470,11470,11470,0
|
|
20240711,185100,368802080,11470,11470,11470,11470,0
|
|
20240711,185000,368802080,11470,11470,11470,11470,0
|
|
20240711,184900,368802080,11470,11470,11470,11470,0
|
|
20240711,184800,368802080,11470,11470,11470,11470,0
|
|
20240711,184700,368802080,11470,11470,11470,11470,0
|
|
20240711,184600,368802080,11470,11470,11470,11470,0
|
|
20240711,184500,368802080,11470,11470,11470,11470,0
|
|
20240711,184400,368802080,11470,11470,11470,11470,0
|
|
20240711,184300,368802080,11470,11470,11470,11470,0
|
|
20240711,184200,368802080,11470,11470,11470,11470,0
|
|
20240711,184100,368802080,11470,11470,11470,11470,0
|
|
20240711,184000,368802080,11470,11470,11470,11470,0
|
|
20240711,183900,368802080,11470,11470,11470,11470,0
|
|
20240711,183800,368802080,11470,11470,11470,11470,0
|
|
20240711,183700,368802080,11470,11470,11470,11470,0
|
|
20240711,183600,368802080,11470,11470,11470,11470,0
|
|
20240711,183500,368802080,11470,11470,11470,11470,0
|
|
20240711,183400,368802080,11470,11470,11470,11470,0
|
|
20240711,183300,368802080,11470,11470,11470,11470,0
|
|
20240711,183200,368802080,11470,11470,11470,11470,0
|
|
20240711,183100,368802080,11470,11470,11470,11470,0
|
|
20240711,183000,368802080,11470,11470,11470,11470,0
|
|
20240711,182900,368802080,11470,11470,11470,11470,0
|
|
20240711,182800,368802080,11470,11470,11470,11470,0
|
|
20240711,182700,368802080,11470,11470,11470,11470,0
|
|
20240711,182600,368802080,11470,11470,11470,11470,0
|
|
20240711,182500,368802080,11470,11470,11470,11470,0
|
|
20240711,182400,368802080,11470,11470,11470,11470,468
|
|
20240711,182300,368802080,11470,11470,11470,11470,0
|
|
20240711,182200,368802080,11470,11470,11470,11470,0
|
|
20240711,182100,368802080,11470,11470,11470,11470,0
|
|
20240711,182000,368802080,11470,11470,11470,11470,0
|
|
20240711,181900,368802080,11470,11470,11470,11470,0
|
|
20240711,181800,368802080,11470,11470,11470,11470,0
|
|
20240711,181700,368802080,11470,11470,11470,11470,0
|
|
20240711,181600,368802080,11470,11470,11470,11470,0
|
|
20240711,181500,368802080,11470,11470,11470,11470,0
|
|
20240711,181400,368802080,11470,11470,11470,11470,0
|
|
20240711,181300,368802080,11470,11470,11470,11470,0
|
|
20240711,181200,368802080,11470,11470,11470,11470,0
|
|
20240711,181100,368802080,11470,11470,11470,11470,0
|
|
20240711,181000,368802080,11470,11470,11470,11470,0
|
|
20240711,180900,368802080,11470,11470,11470,11470,0
|
|
20240711,180800,368802080,11470,11470,11470,11470,0
|
|
20240711,180700,368802080,11470,11470,11470,11470,0
|
|
20240711,180600,368802080,11470,11470,11470,11470,0
|
|
20240711,180500,368802080,11470,11470,11470,11470,0
|
|
20240711,180400,368802080,11470,11470,11470,11470,0
|
|
20240711,180300,368802080,11470,11470,11470,11470,0
|
|
20240711,180200,368802080,11470,11470,11470,11470,0
|
|
20240711,180100,368802080,11470,11470,11470,11470,0
|
|
20240711,180000,368802080,11470,11470,11470,11470,0
|
|
20240711,175900,368802080,11470,11470,11470,11470,0
|
|
20240711,175800,368802080,11470,11470,11470,11470,0
|
|
20240711,175700,368802080,11470,11470,11470,11470,0
|
|
20240711,175600,368802080,11470,11470,11470,11470,0
|
|
20240711,175500,368802080,11470,11470,11470,11470,0
|
|
20240711,175400,368802080,11470,11470,11470,11470,468
|
|
20240711,175300,368802080,11470,11470,11470,11470,0
|
|
20240711,175200,368802080,11470,11470,11470,11470,0
|
|
20240711,175100,368802080,11470,11470,11470,11470,0
|
|
20240711,175000,368802080,11470,11470,11470,11470,0
|
|
20240711,174900,368802080,11470,11470,11470,11470,0
|
|
20240711,174800,368802080,11470,11470,11470,11470,0
|
|
20240711,174700,368802080,11470,11470,11470,11470,0
|
|
20240711,174600,368802080,11470,11470,11470,11470,0
|
|
20240711,174500,368802080,11470,11470,11470,11470,0
|
|
20240711,174400,368802080,11470,11470,11470,11470,0
|
|
20240711,174300,368802080,11470,11470,11470,11470,0
|
|
20240711,174200,368802080,11470,11470,11470,11470,0
|
|
20240711,174100,368802080,11470,11470,11470,11470,0
|
|
20240711,174000,368802080,11470,11470,11470,11470,0
|
|
20240711,173900,368802080,11470,11470,11470,11470,0
|
|
20240711,173800,368802080,11470,11470,11470,11470,0
|
|
20240711,173700,368802080,11470,11470,11470,11470,0
|
|
20240711,173600,368802080,11470,11470,11470,11470,0
|
|
20240711,173500,368802080,11470,11470,11470,11470,0
|
|
20240711,173400,368802080,11470,11470,11470,11470,0
|
|
20240711,173300,368802080,11470,11470,11470,11470,0
|
|
20240711,173200,368802080,11470,11470,11470,11470,0
|
|
20240711,173100,368802080,11470,11470,11470,11470,0
|
|
20240711,173000,368802080,11470,11470,11470,11470,0
|
|
20240711,172900,368802080,11470,11470,11470,11470,0
|
|
20240711,172800,368802080,11470,11470,11470,11470,0
|
|
20240711,172700,368802080,11470,11470,11470,11470,0
|
|
20240711,172600,368802080,11470,11470,11470,11470,0
|
|
20240711,172500,368802080,11470,11470,11470,11470,0
|
|
20240711,172400,368802080,11470,11470,11470,11470,468
|
|
20240711,172300,368802080,11470,11470,11470,11470,0
|
|
20240711,172200,368802080,11470,11470,11470,11470,0
|
|
20240711,172100,368802080,11470,11470,11470,11470,0
|
|
20240711,172000,368802080,11470,11470,11470,11470,0
|
|
20240711,171900,368802080,11470,11470,11470,11470,0
|
|
20240711,171800,368802080,11470,11470,11470,11470,0
|
|
20240711,171700,368802080,11470,11470,11470,11470,0
|
|
20240711,171600,368802080,11470,11470,11470,11470,0
|
|
20240711,171500,368802080,11470,11470,11470,11470,0
|
|
20240711,171400,368802080,11470,11470,11470,11470,0
|
|
20240711,171300,368802080,11470,11470,11470,11470,0
|
|
20240711,171200,368802080,11470,11470,11470,11470,0
|
|
20240711,171100,368802080,11470,11470,11470,11470,0
|
|
20240711,171000,368802080,11470,11470,11470,11470,0
|
|
20240711,170900,368802080,11470,11470,11470,11470,0
|
|
20240711,170800,368802080,11470,11470,11470,11470,0
|
|
20240711,170700,368802080,11470,11470,11470,11470,0
|
|
20240711,170600,368802080,11470,11470,11470,11470,0
|
|
20240711,170500,368802080,11470,11470,11470,11470,0
|
|
20240711,170400,368802080,11470,11470,11470,11470,0
|
|
20240711,170300,368802080,11470,11470,11470,11470,0
|
|
20240711,170200,368802080,11470,11470,11470,11470,0
|
|
20240711,170100,368802080,11470,11470,11470,11470,0
|
|
20240711,170000,368802080,11470,11470,11470,11470,0
|
|
20240711,165900,368802080,11470,11470,11470,11470,0
|
|
20240711,165800,368802080,11470,11470,11470,11470,0
|
|
20240711,165700,368802080,11470,11470,11470,11470,0
|
|
20240711,165600,368802080,11470,11470,11470,11470,0
|
|
20240711,165500,368802080,11470,11470,11470,11470,0
|
|
20240711,165400,368802080,11470,11470,11470,11470,468
|
|
20240711,165300,368802080,11470,11470,11470,11470,0
|
|
20240711,165200,368802080,11470,11470,11470,11470,0
|
|
20240711,165100,368802080,11470,11470,11470,11470,0
|
|
20240711,165000,368802080,11470,11470,11470,11470,0
|
|
20240711,164900,368802080,11470,11470,11470,11470,0
|
|
20240711,164800,368802080,11470,11470,11470,11470,0
|
|
20240711,164700,368802080,11470,11470,11470,11470,0
|
|
20240711,164600,368802080,11470,11470,11470,11470,0
|
|
20240711,164500,368802080,11470,11470,11470,11470,0
|
|
20240711,164400,368802080,11470,11470,11470,11470,0
|
|
20240711,164300,368802080,11470,11470,11470,11470,0
|
|
20240711,164200,368802080,11470,11470,11470,11470,0
|
|
20240711,164100,368802080,11470,11470,11470,11470,0
|
|
20240711,164000,368802080,11470,11470,11470,11470,0
|
|
20240711,163900,368802080,11470,11470,11470,11470,0
|
|
20240711,163800,368802080,11470,11470,11470,11470,0
|
|
20240711,163700,368802080,11470,11470,11470,11470,0
|
|
20240711,163600,368802080,11470,11470,11470,11470,0
|
|
20240711,163500,368802080,11470,11470,11470,11470,0
|
|
20240711,163400,368802080,11470,11470,11470,11470,0
|
|
20240711,163300,368802080,11470,11470,11470,11470,0
|
|
20240711,163200,368802080,11470,11470,11470,11470,0
|
|
20240711,163100,368802080,11470,11470,11470,11470,0
|
|
20240711,163000,368802080,11470,11470,11470,11470,0
|
|
20240711,162900,368802080,11470,11470,11470,11470,0
|
|
20240711,162800,368802080,11470,11470,11470,11470,0
|
|
20240711,162700,368802080,11470,11470,11470,11470,0
|
|
20240711,162600,368802080,11470,11470,11470,11470,0
|
|
20240711,162500,368802080,11470,11470,11470,11470,0
|
|
20240711,162400,368802080,11470,11470,11470,11470,468
|
|
20240711,162300,368802080,11470,11470,11470,11470,0
|
|
20240711,162200,368802080,11470,11470,11470,11470,0
|
|
20240711,162100,368802080,11470,11470,11470,11470,0
|
|
20240711,162000,368802080,11470,11470,11470,11470,0
|
|
20240711,161900,368802080,11470,11470,11470,11470,0
|
|
20240711,161800,368802080,11470,11470,11470,11470,0
|
|
20240711,161700,368802080,11470,11470,11470,11470,0
|
|
20240711,161600,368802080,11470,11470,11470,11470,0
|
|
20240711,161500,368802080,11470,11470,11470,11470,0
|
|
20240711,161400,368802080,11470,11470,11470,11470,0
|
|
20240711,161300,368802080,11470,11470,11470,11470,0
|
|
20240711,161200,368802080,11470,11470,11470,11470,0
|
|
20240711,161100,368802080,11470,11470,11470,11470,0
|
|
20240711,161000,368802080,11470,11470,11470,11470,0
|
|
20240711,160900,368802080,11470,11470,11470,11470,0
|
|
20240711,160800,368802080,11470,11470,11470,11470,0
|
|
20240711,160700,368802080,11470,11470,11470,11470,0
|
|
20240711,160600,368802080,11470,11470,11470,11470,0
|
|
20240711,160500,368802080,11470,11470,11470,11470,0
|
|
20240711,160400,368802080,11470,11470,11470,11470,0
|
|
20240711,160300,368802080,11470,11470,11470,11470,0
|
|
20240711,160200,368802080,11470,11470,11470,11470,0
|
|
20240711,160100,368802080,11470,11470,11470,11470,0
|
|
20240711,160000,368802080,11470,11470,11470,11470,0
|
|
20240711,155900,368802080,11470,11470,11470,11470,0
|
|
20240711,155800,368802080,11470,11470,11470,11470,0
|
|
20240711,155700,368802080,11470,11470,11470,11470,0
|
|
20240711,155600,368802080,11470,11470,11470,11470,0
|
|
20240711,155500,368802080,11470,11470,11470,11470,0
|
|
20240711,155400,368802080,11470,11470,11470,11470,468
|
|
20240711,155300,368802080,11470,11470,11470,11470,0
|
|
20240711,155200,368802080,11470,11470,11470,11470,0
|
|
20240711,155100,368802080,11470,11470,11470,11470,0
|
|
20240711,155000,368802080,11470,11470,11470,11470,0
|
|
20240711,154900,368802080,11470,11470,11470,11470,0
|
|
20240711,154800,368802080,11470,11470,11470,11470,0
|
|
20240711,154700,368802080,11470,11470,11470,11470,0
|
|
20240711,154600,368802080,11470,11470,11470,11470,0
|
|
20240711,154500,368802080,11470,11470,11470,11470,0
|
|
20240711,154400,368802080,11470,11470,11470,11470,0
|
|
20240711,154300,368802080,11470,11470,11470,11470,0
|
|
20240711,154200,368802080,11470,11470,11470,11470,0
|
|
20240711,154100,368802080,11470,11470,11470,11470,0
|
|
20240711,154000,368802080,11470,11470,11470,11470,0
|
|
20240711,153900,368802080,11470,11470,11470,11470,0
|
|
20240711,153800,368802080,11470,11470,11470,11470,0
|
|
20240711,153700,368802080,11470,11470,11470,11470,0
|
|
20240711,153600,368802080,11470,11470,11470,11470,0
|
|
20240711,153500,368802080,11470,11470,11470,11470,0
|
|
20240711,153400,368802080,11470,11470,11470,11470,0
|
|
20240711,153300,368802080,11470,11470,11470,11470,0
|
|
20240711,153200,368802080,11470,11470,11470,11470,0
|
|
20240711,153100,368802080,11470,11470,11470,11470,0
|
|
20240711,153000,368802080,11470,11470,11470,11470,468
|
|
20240711,152900,363434120,11380,11380,11380,11380,0
|
|
20240711,152800,363434120,11380,11380,11380,11380,0
|
|
20240711,152700,363434120,11380,11380,11380,11380,0
|
|
20240711,152600,363434120,11380,11380,11380,11380,0
|
|
20240711,152500,363434120,11380,11380,11380,11380,0
|
|
20240711,152400,363434120,11380,11380,11380,11380,0
|
|
20240711,152300,363434120,11380,11380,11380,11380,0
|
|
20240711,152200,363434120,11380,11380,11380,11380,0
|
|
20240711,152100,363434120,11380,11380,11380,11380,0
|
|
20240711,152000,363434120,11380,11380,11380,11380,0
|
|
20240711,151900,363434120,11380,11380,11380,11380,1
|
|
20240711,151800,363422740,11380,11380,11380,11380,0
|
|
20240711,151700,363422740,11380,11380,11380,11380,0
|
|
20240711,151600,363422740,11380,11380,11380,11380,63
|
|
20240711,151500,362705800,11380,11380,11380,11380,3
|
|
20240711,151400,362671660,11380,11380,11380,11380,0
|
|
20240711,151300,362671660,11380,11380,11380,11380,0
|
|
20240711,151200,362671660,11380,11380,11380,11380,0
|
|
20240711,151100,362671660,11380,11380,11380,11380,0
|
|
20240711,151000,362671660,11380,11380,11380,11380,4
|
|
20240711,150900,362626140,11390,11390,11390,11390,0
|
|
20240711,150800,362626140,11390,11380,11490,11380,409
|
|
20240711,150700,357960740,11360,11360,11360,11360,3
|
|
20240711,150600,357926660,11360,11360,11360,11360,0
|
|
20240711,150500,357926660,11360,11360,11360,11360,37
|
|
20240711,150400,357506340,11380,11380,11380,11380,110
|
|
20240711,150300,356254540,11350,11350,11350,11350,0
|
|
20240711,150200,356254540,11350,11350,11350,11350,0
|
|
20240711,150100,356254540,11350,11370,11370,11350,179
|
|
20240711,150000,354222290,11380,11380,11380,11380,4
|
|
20240711,145900,354176770,11360,11360,11360,11360,0
|
|
20240711,145800,354176770,11360,11360,11360,11360,0
|
|
20240711,145700,354176770,11360,11360,11360,11360,0
|
|
20240711,145600,354176770,11360,11360,11360,11360,1
|
|
20240711,145500,354165410,11360,11360,11360,11360,31
|
|
20240711,145400,353813250,11360,11360,11360,11360,3
|
|
20240711,145300,353779170,11360,11360,11360,11360,0
|
|
20240711,145200,353779170,11360,11360,11360,11360,0
|
|
20240711,145100,353779170,11360,11360,11360,11360,0
|
|
20240711,145000,353779170,11360,11390,11390,11360,3733
|
|
20240711,144900,311333930,11400,11400,11400,11400,0
|
|
20240711,144800,311333930,11400,11400,11400,11400,0
|
|
20240711,144700,311333930,11400,11400,11400,11400,0
|
|
20240711,144600,311333930,11400,11400,11400,11400,0
|
|
20240711,144500,311333930,11400,11400,11400,11400,0
|
|
20240711,144400,311333930,11400,11400,11400,11400,0
|
|
20240711,144300,311333930,11400,11400,11400,11400,0
|
|
20240711,144200,311333930,11400,11400,11400,11400,0
|
|
20240711,144100,311333930,11400,11400,11400,11400,0
|
|
20240711,144000,311333930,11400,11400,11400,11400,0
|
|
20240711,143900,311333930,11400,11400,11400,11400,0
|
|
20240711,143800,311333930,11400,11400,11400,11400,0
|
|
20240711,143700,311333930,11400,11400,11400,11400,0
|
|
20240711,143600,311333930,11400,11400,11400,11400,2
|
|
20240711,143500,311311130,11390,11400,11420,11390,9
|
|
20240711,143400,311208500,11390,11390,11390,11390,0
|
|
20240711,143300,311208500,11390,11390,11390,11390,0
|
|
20240711,143200,311208500,11390,11390,11390,11390,0
|
|
20240711,143100,311208500,11390,11390,11390,11390,244
|
|
20240711,143000,308429340,11370,11370,11370,11370,0
|
|
20240711,142900,308429340,11370,11370,11370,11370,1
|
|
20240711,142800,308417970,11370,11370,11370,11370,0
|
|
20240711,142700,308417970,11370,11370,11370,11370,0
|
|
20240711,142600,308417970,11370,11370,11370,11370,3
|
|
20240711,142500,308383860,11370,11370,11370,11370,0
|
|
20240711,142400,308383860,11370,11370,11370,11370,0
|
|
20240711,142300,308383860,11370,11370,11370,11370,0
|
|
20240711,142200,308383860,11370,11370,11370,11370,0
|
|
20240711,142100,308383860,11370,11370,11370,11370,0
|
|
20240711,142000,308383860,11370,11370,11370,11370,0
|
|
20240711,141900,308383860,11370,11370,11370,11370,0
|
|
20240711,141800,308383860,11370,11370,11370,11370,0
|
|
20240711,141700,308383860,11370,11370,11370,11370,0
|
|
20240711,141600,308383860,11370,11380,11380,11370,86
|
|
20240711,141500,307405580,11380,11380,11380,11380,0
|
|
20240711,141400,307405580,11380,11380,11380,11380,0
|
|
20240711,141300,307405580,11380,11380,11380,11380,0
|
|
20240711,141200,307405580,11380,11380,11380,11380,0
|
|
20240711,141100,307405580,11380,11380,11380,11380,0
|
|
20240711,141000,307405580,11380,11380,11380,11380,0
|
|
20240711,140900,307405580,11380,11380,11380,11380,5
|
|
20240711,140800,307348680,11370,11370,11370,11370,11
|
|
20240711,140700,307223610,11380,11380,11380,11380,0
|
|
20240711,140600,307223610,11380,11380,11380,11380,0
|
|
20240711,140500,307223610,11380,11380,11380,11380,0
|
|
20240711,140400,307223610,11380,11380,11380,11380,31
|
|
20240711,140300,306870830,11380,11380,11380,11380,64
|
|
20240711,140200,306142510,11370,11370,11370,11370,0
|
|
20240711,140100,306142510,11370,11370,11370,11370,0
|
|
20240711,140000,306142510,11370,11370,11370,11370,0
|
|
20240711,135900,306142510,11370,11370,11370,11370,0
|
|
20240711,135800,306142510,11370,11370,11370,11370,1
|
|
20240711,135700,306131140,11370,11370,11370,11370,0
|
|
20240711,135600,306131140,11370,11370,11370,11370,1
|
|
20240711,135500,306119770,11370,11370,11370,11370,1
|
|
20240711,135400,306108400,11370,11370,11370,11370,0
|
|
20240711,135300,306108400,11370,11370,11370,11370,0
|
|
20240711,135200,306108400,11370,11370,11370,11370,0
|
|
20240711,135100,306108400,11370,11370,11370,11370,0
|
|
20240711,135000,306108400,11370,11370,11370,11370,1
|
|
20240711,134900,306097030,11370,11370,11370,11370,0
|
|
20240711,134800,306097030,11370,11370,11370,11370,13
|
|
20240711,134700,305949220,11370,11370,11370,11370,0
|
|
20240711,134600,305949220,11370,11370,11370,11370,10
|
|
20240711,134500,305835520,11370,11370,11370,11370,139
|
|
20240711,134400,304255090,11380,11410,11410,11370,1025
|
|
20240711,134300,292583690,11410,11410,11410,11410,0
|
|
20240711,134200,292583690,11410,11410,11410,11410,0
|
|
20240711,134100,292583690,11410,11410,11410,11410,0
|
|
20240711,134000,292583690,11410,11410,11410,11410,20
|
|
20240711,133900,292355490,11430,11430,11430,11430,0
|
|
20240711,133800,292355490,11430,11430,11430,11430,0
|
|
20240711,133700,292355490,11430,11430,11430,11430,1
|
|
20240711,133600,292344060,11430,11430,11430,11430,0
|
|
20240711,133500,292344060,11430,11430,11430,11430,3
|
|
20240711,133400,292309770,11430,11430,11430,11430,0
|
|
20240711,133300,292309770,11430,11430,11430,11430,0
|
|
20240711,133200,292309770,11430,11430,11430,11430,0
|
|
20240711,133100,292309770,11430,11430,11430,11430,0
|
|
20240711,133000,292309770,11430,11430,11430,11430,0
|
|
20240711,132900,292309770,11430,11430,11430,11430,2
|
|
20240711,132800,292286910,11450,11450,11450,11450,0
|
|
20240711,132700,292286910,11450,11450,11450,11450,0
|
|
20240711,132600,292286910,11450,11450,11450,11450,0
|
|
20240711,132500,292286910,11450,11450,11450,11450,0
|
|
20240711,132400,292286910,11450,11450,11450,11450,0
|
|
20240711,132300,292286910,11450,11450,11450,11450,0
|
|
20240711,132200,292286910,11450,11450,11450,11450,0
|
|
20240711,132100,292286910,11450,11450,11450,11450,0
|
|
20240711,132000,292286910,11450,11450,11450,11450,0
|
|
20240711,131900,292286910,11450,11410,11450,11410,19
|
|
20240711,131800,292069460,11410,11410,11410,11410,0
|
|
20240711,131700,292069460,11410,11410,11410,11410,0
|
|
20240711,131600,292069460,11410,11410,11410,11410,90
|
|
20240711,131500,291042560,11400,11400,11400,11400,21
|
|
20240711,131400,290803160,11410,11410,11410,11410,0
|
|
20240711,131300,290803160,11410,11410,11410,11410,0
|
|
20240711,131200,290803160,11410,11410,11410,11410,0
|
|
20240711,131100,290803160,11410,11410,11410,11410,0
|
|
20240711,131000,290803160,11410,11410,11410,11410,0
|
|
20240711,130900,290803160,11410,11410,11410,11410,0
|
|
20240711,130800,290803160,11410,11410,11410,11410,0
|
|
20240711,130700,290803160,11410,11410,11410,11410,0
|
|
20240711,130600,290803160,11410,11410,11410,11410,0
|
|
20240711,130500,290803160,11410,11410,11410,11410,10
|
|
20240711,130400,290689060,11410,11410,11410,11410,0
|
|
20240711,130300,290689060,11410,11400,11410,11400,12
|
|
20240711,130200,290552160,11410,11410,11410,11410,0
|
|
20240711,130100,290552160,11410,11410,11410,11410,1
|
|
20240711,130000,290540750,11410,11410,11410,11410,0
|
|
20240711,125900,290540750,11410,11410,11410,11410,0
|
|
20240711,125800,290540750,11410,11410,11410,11410,0
|
|
20240711,125700,290540750,11410,11410,11410,11410,0
|
|
20240711,125600,290540750,11410,11410,11410,11410,0
|
|
20240711,125500,290540750,11410,11410,11410,11410,0
|
|
20240711,125400,290540750,11410,11410,11410,11410,0
|
|
20240711,125300,290540750,11410,11410,11410,11410,0
|
|
20240711,125200,290540750,11410,11390,11410,11390,1000
|
|
20240711,125100,279138670,11390,11390,11390,11390,0
|
|
20240711,125000,279138670,11390,11390,11390,11390,10
|
|
20240711,124900,279024770,11390,11390,11390,11390,0
|
|
20240711,124800,279024770,11390,11390,11390,11390,0
|
|
20240711,124700,279024770,11390,11390,11390,11390,0
|
|
20240711,124600,279024770,11390,11390,11390,11390,0
|
|
20240711,124500,279024770,11390,11390,11390,11390,3
|
|
20240711,124400,278990600,11390,11390,11390,11390,1
|
|
20240711,124300,278979210,11390,11390,11390,11390,0
|
|
20240711,124200,278979210,11390,11390,11390,11390,1
|
|
20240711,124100,278967820,11390,11390,11390,11390,0
|
|
20240711,124000,278967820,11390,11390,11390,11390,0
|
|
20240711,123900,278967820,11390,11390,11390,11390,2
|
|
20240711,123800,278945040,11400,11400,11400,11400,0
|
|
20240711,123700,278945040,11400,11400,11400,11400,0
|
|
20240711,123600,278945040,11400,11400,11400,11400,0
|
|
20240711,123500,278945040,11400,11400,11400,11400,0
|
|
20240711,123400,278945040,11400,11400,11400,11400,0
|
|
20240711,123300,278945040,11400,11400,11400,11400,0
|
|
20240711,123200,278945040,11400,11400,11400,11400,8
|
|
20240711,123100,278853840,11400,11390,11400,11390,7
|
|
20240711,123000,278774080,11390,11390,11390,11390,0
|
|
20240711,122900,278774080,11390,11390,11390,11390,175
|
|
20240711,122800,276780830,11380,11380,11380,11380,0
|
|
20240711,122700,276780830,11380,11380,11380,11380,1
|
|
20240711,122600,276769450,11380,11380,11380,11380,0
|
|
20240711,122500,276769450,11380,11380,11380,11380,6
|
|
20240711,122400,276701170,11380,11380,11380,11380,224
|
|
20240711,122300,274152050,11390,11390,11390,11390,0
|
|
20240711,122200,274152050,11390,11390,11390,11390,220
|
|
20240711,122100,271646250,11390,11390,11390,11390,0
|
|
20240711,122000,271646250,11390,11390,11390,11390,150
|
|
20240711,121900,269937750,11390,11390,11390,11390,5
|
|
20240711,121800,269880800,11380,11380,11380,11380,0
|
|
20240711,121700,269880800,11380,11380,11380,11380,0
|
|
20240711,121600,269880800,11380,11380,11380,11380,0
|
|
20240711,121500,269880800,11380,11380,11380,11380,0
|
|
20240711,121400,269880800,11380,11380,11380,11380,0
|
|
20240711,121300,269880800,11380,11380,11380,11380,0
|
|
20240711,121200,269880800,11380,11380,11380,11380,0
|
|
20240711,121100,269880800,11380,11380,11380,11380,0
|
|
20240711,121000,269880800,11380,11380,11380,11380,0
|
|
20240711,120900,269880800,11380,11380,11380,11380,0
|
|
20240711,120800,269880800,11380,11380,11380,11380,0
|
|
20240711,120700,269880800,11380,11380,11380,11380,0
|
|
20240711,120600,269880800,11380,11380,11380,11380,2
|
|
20240711,120500,269858040,11390,11390,11390,11390,0
|
|
20240711,120400,269858040,11390,11390,11390,11390,0
|
|
20240711,120300,269858040,11390,11390,11390,11390,0
|
|
20240711,120200,269858040,11390,11390,11390,11390,27
|
|
20240711,120100,269550510,11390,11390,11390,11390,0
|
|
20240711,120000,269550510,11390,11390,11390,11390,0
|
|
20240711,115900,269550510,11390,11390,11390,11390,0
|
|
20240711,115800,269550510,11390,11390,11390,11390,0
|
|
20240711,115700,269550510,11390,11390,11390,11390,0
|
|
20240711,115600,269550510,11390,11390,11390,11390,0
|
|
20240711,115500,269550510,11390,11390,11390,11390,0
|
|
20240711,115400,269550510,11390,11390,11390,11390,0
|
|
20240711,115300,269550510,11390,11390,11390,11390,0
|
|
20240711,115200,269550510,11390,11390,11390,11390,0
|
|
20240711,115100,269550510,11390,11390,11390,11390,0
|
|
20240711,115000,269550510,11390,11390,11390,11390,0
|
|
20240711,114900,269550510,11390,11390,11390,11390,0
|
|
20240711,114800,269550510,11390,11390,11390,11390,0
|
|
20240711,114700,269550510,11390,11390,11390,11390,37
|
|
20240711,114600,269129080,11390,11390,11390,11390,30
|
|
20240711,114500,268787380,11390,11390,11390,11390,0
|
|
20240711,114400,268787380,11390,11390,11390,11390,0
|
|
20240711,114300,268787380,11390,11390,11390,11390,8
|
|
20240711,114200,268696260,11380,11380,11380,11380,0
|
|
20240711,114100,268696260,11380,11380,11380,11380,0
|
|
20240711,114000,268696260,11380,11380,11380,11380,0
|
|
20240711,113900,268696260,11380,11380,11380,11380,0
|
|
20240711,113800,268696260,11380,11380,11380,11380,0
|
|
20240711,113700,268696260,11380,11380,11380,11380,4
|
|
20240711,113600,268650740,11390,11390,11390,11390,0
|
|
20240711,113500,268650740,11390,11390,11390,11390,0
|
|
20240711,113400,268650740,11390,11390,11390,11390,0
|
|
20240711,113300,268650740,11390,11390,11390,11390,0
|
|
20240711,113200,268650740,11390,11390,11390,11390,0
|
|
20240711,113100,268650740,11390,11390,11390,11390,0
|
|
20240711,113000,268650740,11390,11390,11390,11390,0
|
|
20240711,112900,268650740,11390,11390,11390,11390,4
|
|
20240711,112800,268605180,11390,11390,11390,11390,0
|
|
20240711,112700,268605180,11390,11390,11390,11390,0
|
|
20240711,112600,268605180,11390,11390,11390,11390,0
|
|
20240711,112500,268605180,11390,11390,11390,11390,0
|
|
20240711,112400,268605180,11390,11390,11390,11390,0
|
|
20240711,112300,268605180,11390,11390,11390,11390,0
|
|
20240711,112200,268605180,11390,11390,11390,11390,0
|
|
20240711,112100,268605180,11390,11390,11390,11390,0
|
|
20240711,112000,268605180,11390,11390,11390,11390,0
|
|
20240711,111900,268605180,11390,11390,11390,11390,0
|
|
20240711,111800,268605180,11390,11390,11390,11390,1
|
|
20240711,111700,268593790,11380,11380,11380,11380,60
|
|
20240711,111600,267910990,11380,11380,11380,11380,19
|
|
20240711,111500,267694770,11380,11380,11380,11380,0
|
|
20240711,111400,267694770,11380,11380,11380,11380,278
|
|
20240711,111300,264531130,11380,11380,11380,11380,1
|
|
20240711,111200,264519750,11390,11390,11390,11390,4
|
|
20240711,111100,264474190,11380,11380,11380,11380,0
|
|
20240711,111000,264474190,11380,11380,11380,11380,0
|
|
20240711,110900,264474190,11380,11380,11380,11380,0
|
|
20240711,110800,264474190,11380,11380,11380,11380,427
|
|
20240711,110700,259614930,11390,11390,11390,11390,1
|
|
20240711,110600,259603540,11390,11390,11390,11390,0
|
|
20240711,110500,259603540,11390,11390,11390,11390,5
|
|
20240711,110400,259546590,11390,11390,11390,11390,0
|
|
20240711,110300,259546590,11390,11390,11390,11390,0
|
|
20240711,110200,259546590,11390,11390,11390,11390,0
|
|
20240711,110100,259546590,11390,11390,11390,11390,0
|
|
20240711,110000,259546590,11390,11390,11390,11390,0
|
|
20240711,105900,259546590,11390,11390,11390,11390,0
|
|
20240711,105800,259546590,11390,11390,11390,11390,0
|
|
20240711,105700,259546590,11390,11390,11390,11390,0
|
|
20240711,105600,259546590,11390,11390,11390,11390,0
|
|
20240711,105500,259546590,11390,11390,11390,11390,0
|
|
20240711,105400,259546590,11390,11390,11390,11390,0
|
|
20240711,105300,259546590,11390,11390,11390,11390,0
|
|
20240711,105200,259546590,11390,11390,11390,11390,0
|
|
20240711,105100,259546590,11390,11390,11390,11390,0
|
|
20240711,105000,259546590,11390,11390,11390,11390,0
|
|
20240711,104900,259546590,11390,11390,11390,11390,0
|
|
20240711,104800,259546590,11390,11390,11390,11390,19
|
|
20240711,104700,259330180,11390,11390,11390,11390,11
|
|
20240711,104600,259204890,11400,11400,11400,11400,0
|
|
20240711,104500,259204890,11400,11400,11400,11400,0
|
|
20240711,104400,259204890,11400,11400,11400,11400,0
|
|
20240711,104300,259204890,11400,11400,11400,11400,0
|
|
20240711,104200,259204890,11400,11400,11400,11400,0
|
|
20240711,104100,259204890,11400,11400,11400,11400,0
|
|
20240711,104000,259204890,11400,11390,11400,11390,10
|
|
20240711,103900,259090930,11390,11390,11390,11390,0
|
|
20240711,103800,259090930,11390,11390,11390,11390,6
|
|
20240711,103700,259022590,11390,11390,11390,11390,0
|
|
20240711,103600,259022590,11390,11390,11390,11390,0
|
|
20240711,103500,259022590,11390,11390,11390,11390,0
|
|
20240711,103400,259022590,11390,11390,11390,11390,1
|
|
20240711,103300,259011200,11380,11380,11380,11380,0
|
|
20240711,103200,259011200,11380,11380,11380,11380,0
|
|
20240711,103100,259011200,11380,11380,11380,11380,0
|
|
20240711,103000,259011200,11380,11380,11380,11380,0
|
|
20240711,102900,259011200,11380,11380,11380,11380,6
|
|
20240711,102800,258942920,11390,11390,11390,11390,10
|
|
20240711,102700,258829020,11390,11390,11390,11390,0
|
|
20240711,102600,258829020,11390,11390,11390,11390,2
|
|
20240711,102500,258806240,11400,11400,11400,11400,0
|
|
20240711,102400,258806240,11400,11400,11400,11400,0
|
|
20240711,102300,258806240,11400,11400,11400,11400,0
|
|
20240711,102200,258806240,11400,11400,11400,11400,0
|
|
20240711,102100,258806240,11400,11400,11400,11400,0
|
|
20240711,102000,258806240,11400,11380,11400,11380,432
|
|
20240711,101900,253889740,11380,11380,11380,11380,138
|
|
20240711,101800,252319300,11380,11380,11380,11380,0
|
|
20240711,101700,252319300,11380,11380,11380,11380,0
|
|
20240711,101600,252319300,11380,11410,11410,11380,474
|
|
20240711,101500,246913560,11390,11390,11390,11390,701
|
|
20240711,101400,238929170,11390,11390,11390,11390,1500
|
|
20240711,101300,221844170,11390,11390,11390,11390,1
|
|
20240711,101200,221832780,11390,11390,11390,11390,1001
|
|
20240711,101100,210431390,11390,11390,11410,11390,5855
|
|
20240711,101000,143735900,11390,11390,11390,11390,5740
|
|
20240711,100900,78357300,11390,11420,11480,11390,3427
|
|
20240711,100800,39186490,11410,11410,11410,11410,0
|
|
20240711,100700,39186490,11410,11410,11410,11410,188
|
|
20240711,100600,37041410,11400,11400,11400,11400,0
|
|
20240711,100500,37041410,11400,11400,11400,11400,1
|
|
20240711,100400,37030010,11410,11410,11410,11410,0
|
|
20240711,100300,37030010,11410,11410,11410,11410,5
|
|
20240711,100200,36972960,11410,11410,11410,11410,10
|
|
20240711,100100,36858860,11410,11410,11410,11410,0
|
|
20240711,100000,36858860,11410,11410,11410,11410,14
|
|
20240711,095900,36699120,11400,11400,11400,11400,1
|
|
20240711,095800,36687720,11410,11410,11410,11410,2
|
|
20240711,095700,36664900,11410,11410,11410,11410,5
|
|
20240711,095600,36607850,11410,11410,11410,11410,1
|
|
20240711,095500,36596440,11410,11410,11410,11410,2
|
|
20240711,095400,36573620,11400,11400,11400,11400,0
|
|
20240711,095300,36573620,11400,11400,11400,11400,0
|
|
20240711,095200,36573620,11400,11400,11400,11400,0
|
|
20240711,095100,36573620,11400,11400,11400,11400,0
|
|
20240711,095000,36573620,11400,11400,11400,11400,1
|
|
20240711,094900,36562220,11400,11400,11400,11400,0
|
|
20240711,094800,36562220,11400,11400,11400,11400,0
|
|
20240711,094700,36562220,11400,11400,11400,11400,4
|
|
20240711,094600,36516620,11400,11400,11400,11400,0
|
|
20240711,094500,36516620,11400,11400,11400,11400,0
|
|
20240711,094400,36516620,11400,11400,11400,11400,109
|
|
20240711,094300,35274020,11390,11390,11390,11390,3
|
|
20240711,094200,35239850,11390,11380,11390,11380,102
|
|
20240711,094100,34078080,11390,11390,11390,11390,2
|
|
20240711,094000,34055300,11390,11390,11390,11390,0
|
|
20240711,093900,34055300,11390,11390,11390,11390,1
|
|
20240711,093800,34043910,11380,11380,11380,11380,0
|
|
20240711,093700,34043910,11380,11380,11380,11380,0
|
|
20240711,093600,34043910,11380,11380,11380,11380,0
|
|
20240711,093500,34043910,11380,11380,11380,11380,0
|
|
20240711,093400,34043910,11380,11380,11380,11380,0
|
|
20240711,093300,34043910,11380,11380,11380,11380,0
|
|
20240711,093200,34043910,11380,11380,11380,11380,449
|
|
20240711,093100,28934290,11380,11380,11380,11380,0
|
|
20240711,093000,28934290,11380,11380,11380,11380,100
|
|
20240711,092900,27796290,11380,11380,11380,11380,5
|
|
20240711,092800,27739390,11380,11380,11380,11380,1
|
|
20240711,092700,27728010,11380,11380,11380,11380,2
|
|
20240711,092600,27705250,11380,11410,11410,11380,800
|
|
20240711,092500,18597430,11410,11410,11410,11410,0
|
|
20240711,092400,18597430,11410,11410,11410,11410,0
|
|
20240711,092300,18597430,11410,11410,11410,11410,57
|
|
20240711,092200,17947060,11420,11420,11420,11420,15
|
|
20240711,092100,17775760,11410,11410,11410,11410,0
|
|
20240711,092000,17775760,11410,11410,11410,11410,0
|
|
20240711,091900,17775760,11410,11410,11410,11410,0
|
|
20240711,091800,17775760,11410,11410,11410,11410,0
|
|
20240711,091700,17775760,11410,11410,11410,11410,0
|
|
20240711,091600,17775760,11410,11410,11410,11410,0
|
|
20240711,091500,17775760,11410,11410,11410,11410,7
|
|
20240711,091400,17695890,11420,11420,11420,11420,0
|
|
20240711,091300,17695890,11420,11420,11420,11420,0
|
|
20240711,091200,17695890,11420,11450,11450,11420,564
|
|
20240711,091100,11247630,11480,11450,11480,11450,316
|
|
20240711,091000,7625260,11440,11440,11440,11440,0
|
|
20240711,090900,7625260,11440,11440,11440,11440,0
|
|
20240711,090800,7625260,11440,11440,11440,11440,0
|
|
20240711,090700,7625260,11440,11470,11470,11440,392
|
|
20240711,090600,3140100,11480,11480,11480,11480,2
|
|
20240711,090500,3117140,11480,11480,11480,11480,16
|
|
20240711,090400,2933460,11490,11490,11490,11490,0
|
|
20240711,090300,2933460,11490,11490,11490,11490,0
|
|
20240711,090200,2933460,11490,11500,11510,11490,21
|
|
20240711,090100,2692050,11510,11490,11520,11410,59
|
|
20240711,090000,2014120,11490,11410,11500,11410,176
|