673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,201000,442057530,13990,13990,13990,13990,769
|
|
20240710,200900,442057530,13990,13990,13990,13990,0
|
|
20240710,200800,442057530,13990,13990,13990,13990,0
|
|
20240710,200700,442057530,13990,13990,13990,13990,0
|
|
20240710,200600,442057530,13990,13990,13990,13990,0
|
|
20240710,200500,442057530,13990,13990,13990,13990,0
|
|
20240710,200400,442057530,13990,13990,13990,13990,0
|
|
20240710,200300,442057530,13990,13990,13990,13990,0
|
|
20240710,200200,442057530,13990,13990,13990,13990,0
|
|
20240710,200100,442057530,13990,13990,13990,13990,0
|
|
20240710,200000,442057530,13990,13990,13990,13990,0
|
|
20240710,195900,442057530,13990,13990,13990,13990,0
|
|
20240710,195800,442057530,13990,13990,13990,13990,0
|
|
20240710,195700,442057530,13990,13990,13990,13990,0
|
|
20240710,195600,442057530,13990,13990,13990,13990,0
|
|
20240710,195500,442057530,13990,13990,13990,13990,0
|
|
20240710,195400,442057530,13990,13990,13990,13990,0
|
|
20240710,195300,442057530,13990,13990,13990,13990,0
|
|
20240710,195200,442057530,13990,13990,13990,13990,0
|
|
20240710,195100,442057530,13990,13990,13990,13990,0
|
|
20240710,195000,442057530,13990,13990,13990,13990,0
|
|
20240710,194900,442057530,13990,13990,13990,13990,0
|
|
20240710,194800,442057530,13990,13990,13990,13990,0
|
|
20240710,194700,442057530,13990,13990,13990,13990,0
|
|
20240710,194600,442057530,13990,13990,13990,13990,0
|
|
20240710,194500,442057530,13990,13990,13990,13990,0
|
|
20240710,194400,442057530,13990,13990,13990,13990,0
|
|
20240710,194300,442057530,13990,13990,13990,13990,0
|
|
20240710,194200,442057530,13990,13990,13990,13990,0
|
|
20240710,194100,442057530,13990,13990,13990,13990,0
|
|
20240710,194000,442057530,13990,13990,13990,13990,769
|
|
20240710,193900,442057530,13990,13990,13990,13990,0
|
|
20240710,193800,442057530,13990,13990,13990,13990,0
|
|
20240710,193700,442057530,13990,13990,13990,13990,0
|
|
20240710,193600,442057530,13990,13990,13990,13990,0
|
|
20240710,193500,442057530,13990,13990,13990,13990,0
|
|
20240710,193400,442057530,13990,13990,13990,13990,0
|
|
20240710,193300,442057530,13990,13990,13990,13990,0
|
|
20240710,193200,442057530,13990,13990,13990,13990,0
|
|
20240710,193100,442057530,13990,13990,13990,13990,0
|
|
20240710,193000,442057530,13990,13990,13990,13990,0
|
|
20240710,192900,442057530,13990,13990,13990,13990,0
|
|
20240710,192800,442057530,13990,13990,13990,13990,0
|
|
20240710,192700,442057530,13990,13990,13990,13990,0
|
|
20240710,192600,442057530,13990,13990,13990,13990,0
|
|
20240710,192500,442057530,13990,13990,13990,13990,0
|
|
20240710,192400,442057530,13990,13990,13990,13990,0
|
|
20240710,192300,442057530,13990,13990,13990,13990,0
|
|
20240710,192200,442057530,13990,13990,13990,13990,0
|
|
20240710,192100,442057530,13990,13990,13990,13990,0
|
|
20240710,192000,442057530,13990,13990,13990,13990,0
|
|
20240710,191900,442057530,13990,13990,13990,13990,0
|
|
20240710,191800,442057530,13990,13990,13990,13990,0
|
|
20240710,191700,442057530,13990,13990,13990,13990,0
|
|
20240710,191600,442057530,13990,13990,13990,13990,0
|
|
20240710,191500,442057530,13990,13990,13990,13990,0
|
|
20240710,191400,442057530,13990,13990,13990,13990,0
|
|
20240710,191300,442057530,13990,13990,13990,13990,0
|
|
20240710,191200,442057530,13990,13990,13990,13990,0
|
|
20240710,191100,442057530,13990,13990,13990,13990,0
|
|
20240710,191000,442057530,13990,13990,13990,13990,769
|
|
20240710,190900,442057530,13990,13990,13990,13990,0
|
|
20240710,190800,442057530,13990,13990,13990,13990,0
|
|
20240710,190700,442057530,13990,13990,13990,13990,0
|
|
20240710,190600,442057530,13990,13990,13990,13990,0
|
|
20240710,190500,442057530,13990,13990,13990,13990,0
|
|
20240710,190400,442057530,13990,13990,13990,13990,0
|
|
20240710,190300,442057530,13990,13990,13990,13990,0
|
|
20240710,190200,442057530,13990,13990,13990,13990,0
|
|
20240710,190100,442057530,13990,13990,13990,13990,0
|
|
20240710,190000,442057530,13990,13990,13990,13990,0
|
|
20240710,185900,442057530,13990,13990,13990,13990,0
|
|
20240710,185800,442057530,13990,13990,13990,13990,0
|
|
20240710,185700,442057530,13990,13990,13990,13990,0
|
|
20240710,185600,442057530,13990,13990,13990,13990,0
|
|
20240710,185500,442057530,13990,13990,13990,13990,0
|
|
20240710,185400,442057530,13990,13990,13990,13990,0
|
|
20240710,185300,442057530,13990,13990,13990,13990,0
|
|
20240710,185200,442057530,13990,13990,13990,13990,0
|
|
20240710,185100,442057530,13990,13990,13990,13990,0
|
|
20240710,185000,442057530,13990,13990,13990,13990,0
|
|
20240710,184900,442057530,13990,13990,13990,13990,0
|
|
20240710,184800,442057530,13990,13990,13990,13990,0
|
|
20240710,184700,442057530,13990,13990,13990,13990,0
|
|
20240710,184600,442057530,13990,13990,13990,13990,0
|
|
20240710,184500,442057530,13990,13990,13990,13990,0
|
|
20240710,184400,442057530,13990,13990,13990,13990,0
|
|
20240710,184300,442057530,13990,13990,13990,13990,0
|
|
20240710,184200,442057530,13990,13990,13990,13990,0
|
|
20240710,184100,442057530,13990,13990,13990,13990,0
|
|
20240710,184000,442057530,13990,13990,13990,13990,769
|
|
20240710,183900,442057530,13990,13990,13990,13990,0
|
|
20240710,183800,442057530,13990,13990,13990,13990,0
|
|
20240710,183700,442057530,13990,13990,13990,13990,0
|
|
20240710,183600,442057530,13990,13990,13990,13990,0
|
|
20240710,183500,442057530,13990,13990,13990,13990,0
|
|
20240710,183400,442057530,13990,13990,13990,13990,0
|
|
20240710,183300,442057530,13990,13990,13990,13990,0
|
|
20240710,183200,442057530,13990,13990,13990,13990,0
|
|
20240710,183100,442057530,13990,13990,13990,13990,0
|
|
20240710,183000,442057530,13990,13990,13990,13990,0
|
|
20240710,182900,442057530,13990,13990,13990,13990,0
|
|
20240710,182800,442057530,13990,13990,13990,13990,0
|
|
20240710,182700,442057530,13990,13990,13990,13990,0
|
|
20240710,182600,442057530,13990,13990,13990,13990,0
|
|
20240710,182500,442057530,13990,13990,13990,13990,0
|
|
20240710,182400,442057530,13990,13990,13990,13990,0
|
|
20240710,182300,442057530,13990,13990,13990,13990,0
|
|
20240710,182200,442057530,13990,13990,13990,13990,0
|
|
20240710,182100,442057530,13990,13990,13990,13990,0
|
|
20240710,182000,442057530,13990,13990,13990,13990,0
|
|
20240710,181900,442057530,13990,13990,13990,13990,0
|
|
20240710,181800,442057530,13990,13990,13990,13990,0
|
|
20240710,181700,442057530,13990,13990,13990,13990,0
|
|
20240710,181600,442057530,13990,13990,13990,13990,0
|
|
20240710,181500,442057530,13990,13990,13990,13990,0
|
|
20240710,181400,442057530,13990,13990,13990,13990,0
|
|
20240710,181300,442057530,13990,13990,13990,13990,0
|
|
20240710,181200,442057530,13990,13990,13990,13990,0
|
|
20240710,181100,442057530,13990,13990,13990,13990,0
|
|
20240710,181000,442057530,13990,13990,13990,13990,769
|
|
20240710,180900,442057530,13990,13990,13990,13990,0
|
|
20240710,180800,442057530,13990,13990,13990,13990,0
|
|
20240710,180700,442057530,13990,13990,13990,13990,0
|
|
20240710,180600,442057530,13990,13990,13990,13990,0
|
|
20240710,180500,442057530,13990,13990,13990,13990,0
|
|
20240710,180400,442057530,13990,13990,13990,13990,0
|
|
20240710,180300,442057530,13990,13990,13990,13990,0
|
|
20240710,180200,442057530,13990,13990,13990,13990,0
|
|
20240710,180100,442057530,13990,13990,13990,13990,0
|
|
20240710,180000,442057530,13990,13990,13990,13990,0
|
|
20240710,175900,442057530,13990,13990,13990,13990,0
|
|
20240710,175800,442057530,13990,13990,13990,13990,0
|
|
20240710,175700,442057530,13990,13990,13990,13990,0
|
|
20240710,175600,442057530,13990,13990,13990,13990,0
|
|
20240710,175500,442057530,13990,13990,13990,13990,0
|
|
20240710,175400,442057530,13990,13990,13990,13990,0
|
|
20240710,175300,442057530,13990,13990,13990,13990,0
|
|
20240710,175200,442057530,13990,13990,13990,13990,0
|
|
20240710,175100,442057530,13990,13990,13990,13990,0
|
|
20240710,175000,442057530,13990,13990,13990,13990,0
|
|
20240710,174900,442057530,13990,13990,13990,13990,0
|
|
20240710,174800,442057530,13990,13990,13990,13990,0
|
|
20240710,174700,442057530,13990,13990,13990,13990,0
|
|
20240710,174600,442057530,13990,13990,13990,13990,0
|
|
20240710,174500,442057530,13990,13990,13990,13990,0
|
|
20240710,174400,442057530,13990,13990,13990,13990,0
|
|
20240710,174300,442057530,13990,13990,13990,13990,0
|
|
20240710,174200,442057530,13990,13990,13990,13990,0
|
|
20240710,174100,442057530,13990,13990,13990,13990,0
|
|
20240710,174000,442057530,13990,13990,13990,13990,769
|
|
20240710,173900,442057530,13990,13990,13990,13990,0
|
|
20240710,173800,442057530,13990,13990,13990,13990,0
|
|
20240710,173700,442057530,13990,13990,13990,13990,0
|
|
20240710,173600,442057530,13990,13990,13990,13990,0
|
|
20240710,173500,442057530,13990,13990,13990,13990,0
|
|
20240710,173400,442057530,13990,13990,13990,13990,0
|
|
20240710,173300,442057530,13990,13990,13990,13990,0
|
|
20240710,173200,442057530,13990,13990,13990,13990,0
|
|
20240710,173100,442057530,13990,13990,13990,13990,0
|
|
20240710,173000,442057530,13990,13990,13990,13990,0
|
|
20240710,172900,442057530,13990,13990,13990,13990,0
|
|
20240710,172800,442057530,13990,13990,13990,13990,0
|
|
20240710,172700,442057530,13990,13990,13990,13990,0
|
|
20240710,172600,442057530,13990,13990,13990,13990,0
|
|
20240710,172500,442057530,13990,13990,13990,13990,0
|
|
20240710,172400,442057530,13990,13990,13990,13990,0
|
|
20240710,172300,442057530,13990,13990,13990,13990,0
|
|
20240710,172200,442057530,13990,13990,13990,13990,0
|
|
20240710,172100,442057530,13990,13990,13990,13990,0
|
|
20240710,172000,442057530,13990,13990,13990,13990,0
|
|
20240710,171900,442057530,13990,13990,13990,13990,0
|
|
20240710,171800,442057530,13990,13990,13990,13990,0
|
|
20240710,171700,442057530,13990,13990,13990,13990,0
|
|
20240710,171600,442057530,13990,13990,13990,13990,0
|
|
20240710,171500,442057530,13990,13990,13990,13990,0
|
|
20240710,171400,442057530,13990,13990,13990,13990,0
|
|
20240710,171300,442057530,13990,13990,13990,13990,0
|
|
20240710,171200,442057530,13990,13990,13990,13990,0
|
|
20240710,171100,442057530,13990,13990,13990,13990,0
|
|
20240710,171000,442057530,13990,13990,13990,13990,769
|
|
20240710,170900,442057530,13990,13990,13990,13990,0
|
|
20240710,170800,442057530,13990,13990,13990,13990,0
|
|
20240710,170700,442057530,13990,13990,13990,13990,0
|
|
20240710,170600,442057530,13990,13990,13990,13990,0
|
|
20240710,170500,442057530,13990,13990,13990,13990,0
|
|
20240710,170400,442057530,13990,13990,13990,13990,0
|
|
20240710,170300,442057530,13990,13990,13990,13990,0
|
|
20240710,170200,442057530,13990,13990,13990,13990,0
|
|
20240710,170100,442057530,13990,13990,13990,13990,0
|
|
20240710,170000,442057530,13990,13990,13990,13990,0
|
|
20240710,165900,442057530,13990,13990,13990,13990,0
|
|
20240710,165800,442057530,13990,13990,13990,13990,0
|
|
20240710,165700,442057530,13990,13990,13990,13990,0
|
|
20240710,165600,442057530,13990,13990,13990,13990,0
|
|
20240710,165500,442057530,13990,13990,13990,13990,0
|
|
20240710,165400,442057530,13990,13990,13990,13990,0
|
|
20240710,165300,442057530,13990,13990,13990,13990,0
|
|
20240710,165200,442057530,13990,13990,13990,13990,0
|
|
20240710,165100,442057530,13990,13990,13990,13990,0
|
|
20240710,165000,442057530,13990,13990,13990,13990,0
|
|
20240710,164900,442057530,13990,13990,13990,13990,0
|
|
20240710,164800,442057530,13990,13990,13990,13990,0
|
|
20240710,164700,442057530,13990,13990,13990,13990,0
|
|
20240710,164600,442057530,13990,13990,13990,13990,0
|
|
20240710,164500,442057530,13990,13990,13990,13990,0
|
|
20240710,164400,442057530,13990,13990,13990,13990,0
|
|
20240710,164300,442057530,13990,13990,13990,13990,0
|
|
20240710,164200,442057530,13990,13990,13990,13990,0
|
|
20240710,164100,442057530,13990,13990,13990,13990,0
|
|
20240710,164000,442057530,13990,13990,13990,13990,769
|
|
20240710,163900,442057530,13990,13990,13990,13990,0
|
|
20240710,163800,442057530,13990,13990,13990,13990,0
|
|
20240710,163700,442057530,13990,13990,13990,13990,0
|
|
20240710,163600,442057530,13990,13990,13990,13990,0
|
|
20240710,163500,442057530,13990,13990,13990,13990,0
|
|
20240710,163400,442057530,13990,13990,13990,13990,0
|
|
20240710,163300,442057530,13990,13990,13990,13990,0
|
|
20240710,163200,442057530,13990,13990,13990,13990,0
|
|
20240710,163100,442057530,13990,13990,13990,13990,0
|
|
20240710,163000,442057530,13990,13990,13990,13990,0
|
|
20240710,162900,442057530,13990,13990,13990,13990,0
|
|
20240710,162800,442057530,13990,13990,13990,13990,0
|
|
20240710,162700,442057530,13990,13990,13990,13990,0
|
|
20240710,162600,442057530,13990,13990,13990,13990,0
|
|
20240710,162500,442057530,13990,13990,13990,13990,0
|
|
20240710,162400,442057530,13990,13990,13990,13990,0
|
|
20240710,162300,442057530,13990,13990,13990,13990,0
|
|
20240710,162200,442057530,13990,13990,13990,13990,0
|
|
20240710,162100,442057530,13990,13990,13990,13990,0
|
|
20240710,162000,442057530,13990,13990,13990,13990,0
|
|
20240710,161900,442057530,13990,13990,13990,13990,0
|
|
20240710,161800,442057530,13990,13990,13990,13990,0
|
|
20240710,161700,442057530,13990,13990,13990,13990,0
|
|
20240710,161600,442057530,13990,13990,13990,13990,0
|
|
20240710,161500,442057530,13990,13990,13990,13990,0
|
|
20240710,161400,442057530,13990,13990,13990,13990,0
|
|
20240710,161300,442057530,13990,13990,13990,13990,0
|
|
20240710,161200,442057530,13990,13990,13990,13990,0
|
|
20240710,161100,442057530,13990,13990,13990,13990,0
|
|
20240710,161000,442057530,13990,13990,13990,13990,769
|
|
20240710,160900,442057530,13990,13990,13990,13990,0
|
|
20240710,160800,442057530,13990,13990,13990,13990,0
|
|
20240710,160700,442057530,13990,13990,13990,13990,0
|
|
20240710,160600,442057530,13990,13990,13990,13990,0
|
|
20240710,160500,442057530,13990,13990,13990,13990,0
|
|
20240710,160400,442057530,13990,13990,13990,13990,0
|
|
20240710,160300,442057530,13990,13990,13990,13990,0
|
|
20240710,160200,442057530,13990,13990,13990,13990,0
|
|
20240710,160100,442057530,13990,13990,13990,13990,0
|
|
20240710,160000,442057530,13990,13990,13990,13990,0
|
|
20240710,155900,442057530,13990,13990,13990,13990,0
|
|
20240710,155800,442057530,13990,13990,13990,13990,0
|
|
20240710,155700,442057530,13990,13990,13990,13990,0
|
|
20240710,155600,442057530,13990,13990,13990,13990,0
|
|
20240710,155500,442057530,13990,13990,13990,13990,0
|
|
20240710,155400,442057530,13990,13990,13990,13990,0
|
|
20240710,155300,442057530,13990,13990,13990,13990,0
|
|
20240710,155200,442057530,13990,13990,13990,13990,0
|
|
20240710,155100,442057530,13990,13990,13990,13990,0
|
|
20240710,155000,442057530,13990,13990,13990,13990,0
|
|
20240710,154900,442057530,13990,13990,13990,13990,0
|
|
20240710,154800,442057530,13990,13990,13990,13990,0
|
|
20240710,154700,442057530,13990,13990,13990,13990,0
|
|
20240710,154600,442057530,13990,13990,13990,13990,0
|
|
20240710,154500,442057530,13990,13990,13990,13990,0
|
|
20240710,154400,442057530,13990,13990,13990,13990,0
|
|
20240710,154300,442057530,13990,13990,13990,13990,0
|
|
20240710,154200,442057530,13990,13990,13990,13990,0
|
|
20240710,154100,442057530,13990,13990,13990,13990,0
|
|
20240710,154000,442057530,13990,13990,13990,13990,769
|
|
20240710,153900,442057530,13990,13990,13990,13990,0
|
|
20240710,153800,442057530,13990,13990,13990,13990,0
|
|
20240710,153700,442057530,13990,13990,13990,13990,0
|
|
20240710,153600,442057530,13990,13990,13990,13990,0
|
|
20240710,153500,442057530,13990,13990,13990,13990,0
|
|
20240710,153400,442057530,13990,13990,13990,13990,0
|
|
20240710,153300,442057530,13990,13990,13990,13990,0
|
|
20240710,153200,442057530,13990,13990,13990,13990,0
|
|
20240710,153100,442057530,13990,13990,13990,13990,0
|
|
20240710,153000,442057530,13990,13990,13990,13990,769
|
|
20240710,152900,431299220,14000,14000,14000,14000,0
|
|
20240710,152800,431299220,14000,14000,14000,14000,0
|
|
20240710,152700,431299220,14000,14000,14000,14000,0
|
|
20240710,152600,431299220,14000,14000,14000,14000,0
|
|
20240710,152500,431299220,14000,14000,14000,14000,0
|
|
20240710,152400,431299220,14000,14000,14000,14000,0
|
|
20240710,152300,431299220,14000,14000,14000,14000,0
|
|
20240710,152200,431299220,14000,14000,14000,14000,0
|
|
20240710,152100,431299220,14000,14000,14000,14000,0
|
|
20240710,152000,431299220,14000,14000,14000,14000,0
|
|
20240710,151900,431299220,14000,13940,14000,13930,556
|
|
20240710,151800,423545740,13950,13940,13950,13940,106
|
|
20240710,151700,422068040,13950,13930,13950,13930,91
|
|
20240710,151600,420799540,13930,13940,13940,13930,201
|
|
20240710,151500,417998450,13950,13950,13950,13940,30
|
|
20240710,151400,417579970,13950,13950,13950,13950,101
|
|
20240710,151300,416171020,13950,13950,13950,13950,12
|
|
20240710,151200,416003620,13950,13950,13950,13950,1
|
|
20240710,151100,415989670,13940,13940,13940,13940,77
|
|
20240710,151000,414916290,13930,13930,13930,13930,0
|
|
20240710,150900,414916290,13930,13930,13930,13930,0
|
|
20240710,150800,414916290,13930,13910,13930,13900,491
|
|
20240710,150700,408086650,13910,13930,13930,13900,122
|
|
20240710,150600,406389880,13920,13920,13920,13920,120
|
|
20240710,150500,404719480,13920,13920,13920,13920,311
|
|
20240710,150400,400390360,13920,13920,13920,13920,15
|
|
20240710,150300,400181560,13930,13930,13930,13930,5
|
|
20240710,150200,400111910,13930,13930,13930,13930,14
|
|
20240710,150100,399916890,13920,13930,13930,13920,25
|
|
20240710,150000,399568820,13920,13920,13920,13920,14
|
|
20240710,145900,399373940,13920,13920,13920,13920,18
|
|
20240710,145800,399123380,13920,13920,13920,13920,0
|
|
20240710,145700,399123380,13920,13920,13920,13920,40
|
|
20240710,145600,398566580,13920,13920,13920,13920,18
|
|
20240710,145500,398316020,13930,13920,13930,13920,13
|
|
20240710,145400,398135040,13920,13920,13920,13920,0
|
|
20240710,145300,398135040,13920,13920,13920,13920,29
|
|
20240710,145200,397731360,13920,13930,13930,13920,65
|
|
20240710,145100,396826490,13920,13920,13920,13920,39
|
|
20240710,145000,396283610,13920,13920,13920,13920,15
|
|
20240710,144900,396074810,13920,13920,13920,13920,40
|
|
20240710,144800,395518010,13920,13920,13920,13920,78
|
|
20240710,144700,394432250,13920,13920,13920,13920,65
|
|
20240710,144600,393527450,13930,13930,13930,13930,0
|
|
20240710,144500,393527450,13930,13930,13930,13930,14
|
|
20240710,144400,393332430,13930,13940,13940,13930,740
|
|
20240710,144300,383023940,13940,13940,13940,13940,225
|
|
20240710,144200,379887440,13940,13950,13950,13940,101
|
|
20240710,144100,378479360,13940,13940,13940,13940,0
|
|
20240710,144000,378479360,13940,13940,13940,13940,15
|
|
20240710,143900,378270260,13940,13950,13950,13940,78
|
|
20240710,143800,377182640,13950,13950,13950,13950,14
|
|
20240710,143700,376987340,13940,13940,13940,13940,0
|
|
20240710,143600,376987340,13940,13940,13940,13940,0
|
|
20240710,143500,376987340,13940,13940,13940,13940,19
|
|
20240710,143400,376722480,13940,13940,13940,13940,0
|
|
20240710,143300,376722480,13940,13940,13940,13940,36
|
|
20240710,143200,376220640,13940,13940,13940,13940,0
|
|
20240710,143100,376220640,13940,13950,13950,13940,1136
|
|
20240710,143000,360384350,13980,13940,13980,13940,297
|
|
20240710,142900,356242390,13960,13940,13960,13940,45
|
|
20240710,142800,355615070,13940,13960,13960,13940,58
|
|
20240710,142700,354805970,13930,13940,13940,13930,433
|
|
20240710,142600,348773940,13960,13950,13970,13950,131
|
|
20240710,142500,346945930,13950,13960,13960,13950,53
|
|
20240710,142400,346206480,13970,13980,13980,13960,161
|
|
20240710,142300,343957700,13970,13970,13970,13970,52
|
|
20240710,142200,343231260,13970,13980,13980,13970,128
|
|
20240710,142100,341442820,13980,13980,13980,13980,0
|
|
20240710,142000,341442820,13980,13980,13980,13980,14
|
|
20240710,141900,341247100,13970,13980,13980,13970,43
|
|
20240710,141800,340646250,13970,13980,13980,13970,159
|
|
20240710,141700,338424730,13980,13980,13980,13980,0
|
|
20240710,141600,338424730,13980,13970,13980,13970,264
|
|
20240710,141500,334736500,13970,13960,13970,13960,421
|
|
20240710,141400,328858130,13970,13970,13970,13970,0
|
|
20240710,141300,328858130,13970,13970,13970,13970,42
|
|
20240710,141200,328271390,13960,13960,13960,13960,3
|
|
20240710,141100,328229510,13980,13980,13980,13980,0
|
|
20240710,141000,328229510,13980,13980,13980,13980,0
|
|
20240710,140900,328229510,13980,13980,13980,13980,0
|
|
20240710,140800,328229510,13980,13980,13980,13980,0
|
|
20240710,140700,328229510,13980,13980,13980,13980,0
|
|
20240710,140600,328229510,13980,13930,13980,13930,271
|
|
20240710,140500,324443330,13970,13930,13970,13930,1046
|
|
20240710,140400,309857840,13930,13920,13930,13920,113
|
|
20240710,140300,308284740,13920,13920,13930,13920,1468
|
|
20240710,140200,287849890,13920,13900,13980,13900,1782
|
|
20240710,140100,262990490,13900,13900,13900,13900,17
|
|
20240710,140000,262754190,13890,13890,13890,13890,20
|
|
20240710,135900,262476390,13900,13900,13900,13900,15
|
|
20240710,135800,262267890,13900,13900,13900,13900,20
|
|
20240710,135700,261989890,13900,13900,13900,13900,0
|
|
20240710,135600,261989890,13900,13900,13900,13900,0
|
|
20240710,135500,261989890,13900,13890,13900,13890,24
|
|
20240710,135400,261656390,13900,13900,13900,13900,16
|
|
20240710,135300,261433990,13900,13900,13900,13900,15
|
|
20240710,135200,261225490,13900,13900,13900,13900,0
|
|
20240710,135100,261225490,13900,13900,13900,13900,0
|
|
20240710,135000,261225490,13900,13900,13900,13890,36
|
|
20240710,134900,260725300,13890,13890,13890,13890,1
|
|
20240710,134800,260711410,13900,13900,13900,13900,0
|
|
20240710,134700,260711410,13900,13900,13900,13900,10
|
|
20240710,134600,260572410,13900,13900,13900,13900,169
|
|
20240710,134500,258223310,13900,13900,13900,13900,0
|
|
20240710,134400,258223310,13900,13900,13900,13900,35
|
|
20240710,134300,257736810,13900,13900,13900,13900,0
|
|
20240710,134200,257736810,13900,13900,13900,13900,0
|
|
20240710,134100,257736810,13900,13900,13900,13900,14
|
|
20240710,134000,257542210,13900,13900,13900,13900,2
|
|
20240710,133900,257514410,13900,13900,13900,13900,42
|
|
20240710,133800,256930610,13900,13900,13900,13900,14
|
|
20240710,133700,256736010,13900,13890,13900,13890,66
|
|
20240710,133600,255819230,13900,13900,13900,13900,14
|
|
20240710,133500,255624630,13900,13900,13900,13900,0
|
|
20240710,133400,255624630,13900,13900,13900,13900,16
|
|
20240710,133300,255402230,13900,13900,13900,13900,0
|
|
20240710,133200,255402230,13900,13900,13900,13900,14
|
|
20240710,133100,255207630,13900,13900,13900,13900,8
|
|
20240710,133000,255096430,13900,13900,13900,13900,2
|
|
20240710,132900,255068630,13900,13900,13900,13900,10
|
|
20240710,132800,254929630,13900,13900,13900,13900,0
|
|
20240710,132700,254929630,13900,13890,13900,13890,177
|
|
20240710,132600,252470940,13870,13870,13870,13870,0
|
|
20240710,132500,252470940,13870,13880,13880,13870,14
|
|
20240710,132400,252276750,13890,13870,13890,13870,59
|
|
20240710,132300,251457840,13860,13890,13890,13860,131
|
|
20240710,132200,249638750,13900,13890,13900,13890,95
|
|
20240710,132100,248319100,13900,13900,13900,13900,8
|
|
20240710,132000,248207900,13890,13890,13890,13890,6
|
|
20240710,131900,248124560,13900,13880,13900,13880,199
|
|
20240710,131800,245362130,13880,13880,13880,13880,3
|
|
20240710,131700,245320490,13880,13880,13880,13880,1
|
|
20240710,131600,245306610,13880,13880,13880,13880,14
|
|
20240710,131500,245112290,13870,13870,13870,13870,0
|
|
20240710,131400,245112290,13870,13870,13870,13870,0
|
|
20240710,131300,245112290,13870,13870,13870,13870,0
|
|
20240710,131200,245112290,13870,13870,13870,13870,0
|
|
20240710,131100,245112290,13870,13870,13870,13870,25
|
|
20240710,131000,244765540,13860,13870,13870,13860,136
|
|
20240710,130900,242879430,13880,13880,13880,13880,0
|
|
20240710,130800,242879430,13880,13880,13880,13880,0
|
|
20240710,130700,242879430,13880,13880,13880,13880,0
|
|
20240710,130600,242879430,13880,13870,13890,13870,405
|
|
20240710,130500,237259610,13850,13860,13870,13850,245
|
|
20240710,130400,233863860,13850,13850,13850,13850,43
|
|
20240710,130300,233268310,13850,13850,13850,13850,9
|
|
20240710,130200,233143660,13860,13860,13860,13860,0
|
|
20240710,130100,233143660,13860,13860,13860,13860,0
|
|
20240710,130000,233143660,13860,13860,13860,13860,0
|
|
20240710,125900,233143660,13860,13860,13860,13860,0
|
|
20240710,125800,233143660,13860,13860,13860,13860,0
|
|
20240710,125700,233143660,13860,13860,13860,13860,14
|
|
20240710,125600,232949620,13850,13850,13850,13850,0
|
|
20240710,125500,232949620,13850,13850,13850,13850,0
|
|
20240710,125400,232949620,13850,13850,13850,13850,9
|
|
20240710,125300,232824970,13860,13860,13860,13860,0
|
|
20240710,125200,232824970,13860,13860,13860,13860,0
|
|
20240710,125100,232824970,13860,13860,13860,13860,8
|
|
20240710,125000,232714090,13860,13860,13860,13860,1
|
|
20240710,124900,232700230,13850,13850,13850,13850,9
|
|
20240710,124800,232575580,13850,13850,13850,13850,0
|
|
20240710,124700,232575580,13850,13850,13850,13850,9
|
|
20240710,124600,232450930,13860,13860,13860,13860,0
|
|
20240710,124500,232450930,13860,13860,13860,13860,18
|
|
20240710,124400,232201450,13850,13850,13850,13850,0
|
|
20240710,124300,232201450,13850,13850,13850,13850,0
|
|
20240710,124200,232201450,13850,13850,13850,13850,0
|
|
20240710,124100,232201450,13850,13850,13850,13850,0
|
|
20240710,124000,232201450,13850,13850,13850,13850,0
|
|
20240710,123900,232201450,13850,13850,13850,13850,0
|
|
20240710,123800,232201450,13850,13850,13850,13850,0
|
|
20240710,123700,232201450,13850,13850,13850,13850,0
|
|
20240710,123600,232201450,13850,13850,13850,13850,2
|
|
20240710,123500,232173750,13850,13850,13850,13850,0
|
|
20240710,123400,232173750,13850,13850,13850,13850,0
|
|
20240710,123300,232173750,13850,13850,13850,13850,3
|
|
20240710,123200,232132200,13860,13860,13860,13860,0
|
|
20240710,123100,232132200,13860,13860,13860,13860,0
|
|
20240710,123000,232132200,13860,13860,13860,13860,0
|
|
20240710,122900,232132200,13860,13860,13860,13860,0
|
|
20240710,122800,232132200,13860,13860,13860,13860,0
|
|
20240710,122700,232132200,13860,13860,13860,13860,20
|
|
20240710,122600,231855000,13850,13850,13850,13850,0
|
|
20240710,122500,231855000,13850,13840,13850,13830,291
|
|
20240710,122400,227828230,13840,13840,13840,13840,8
|
|
20240710,122300,227717510,13840,13840,13840,13840,138
|
|
20240710,122200,225807590,13840,13840,13840,13840,8
|
|
20240710,122100,225696870,13840,13840,13840,13840,0
|
|
20240710,122000,225696870,13840,13840,13840,13840,0
|
|
20240710,121900,225696870,13840,13840,13840,13840,0
|
|
20240710,121800,225696870,13840,13840,13840,13840,0
|
|
20240710,121700,225696870,13840,13840,13840,13840,7
|
|
20240710,121600,225599990,13830,13840,13840,13830,17
|
|
20240710,121500,225364810,13840,13840,13840,13840,0
|
|
20240710,121400,225364810,13840,13840,13840,13840,0
|
|
20240710,121300,225364810,13840,13830,13840,13830,107
|
|
20240710,121200,223884290,13830,13830,13830,13830,1
|
|
20240710,121100,223870460,13830,13830,13830,13830,0
|
|
20240710,121000,223870460,13830,13830,13840,13830,155
|
|
20240710,120900,221726740,13830,13840,13840,13830,499
|
|
20240710,120800,214821380,13840,13840,13840,13840,73
|
|
20240710,120700,213811060,13840,13840,13840,13840,18
|
|
20240710,120600,213561940,13850,13850,13850,13850,0
|
|
20240710,120500,213561940,13850,13840,13850,13840,108
|
|
20240710,120400,212066220,13840,13840,13840,13840,0
|
|
20240710,120300,212066220,13840,13840,13840,13840,0
|
|
20240710,120200,212066220,13840,13840,13840,13840,0
|
|
20240710,120100,212066220,13840,13840,13840,13840,40
|
|
20240710,120000,211512620,13840,13840,13840,13840,16
|
|
20240710,115900,211291180,13840,13840,13840,13840,19
|
|
20240710,115800,211028220,13840,13840,13840,13840,18
|
|
20240710,115700,210779100,13840,13840,13840,13840,16
|
|
20240710,115600,210557660,13840,13840,13840,13840,18
|
|
20240710,115500,210308540,13840,13850,13850,13840,42
|
|
20240710,115400,209727110,13840,13840,13840,13840,18
|
|
20240710,115300,209477990,13840,13840,13840,13840,41
|
|
20240710,115200,208910550,13840,13840,13840,13840,18
|
|
20240710,115100,208661430,13840,13840,13850,13840,110
|
|
20240710,115000,207138890,13850,13860,13860,13850,41
|
|
20240710,114900,206570850,13850,13850,13850,13840,171
|
|
20240710,114800,204202550,13840,13860,13860,13840,51
|
|
20240710,114700,203496140,13840,13840,13840,13840,7
|
|
20240710,114600,203399260,13840,13840,13840,13840,0
|
|
20240710,114500,203399260,13840,13850,13850,13840,6
|
|
20240710,114400,203316180,13850,13850,13850,13850,52
|
|
20240710,114300,202595980,13840,13850,13850,13840,25
|
|
20240710,114200,202249940,13860,13860,13860,13860,4
|
|
20240710,114100,202194500,13860,13860,13860,13860,0
|
|
20240710,114000,202194500,13860,13860,13860,13860,0
|
|
20240710,113900,202194500,13860,13860,13860,13860,0
|
|
20240710,113800,202194500,13860,13860,13860,13860,0
|
|
20240710,113700,202194500,13860,13860,13860,13860,0
|
|
20240710,113600,202194500,13860,13860,13860,13860,0
|
|
20240710,113500,202194500,13860,13860,13860,13860,1
|
|
20240710,113400,202180640,13850,13850,13850,13850,0
|
|
20240710,113300,202180640,13850,13850,13850,13850,0
|
|
20240710,113200,202180640,13850,13850,13850,13850,221
|
|
20240710,113100,199119790,13850,13850,13850,13850,20
|
|
20240710,113000,198842790,13840,13850,13850,13840,41
|
|
20240710,112900,198275210,13840,13850,13850,13840,20
|
|
20240710,112800,197998390,13850,13850,13850,13850,0
|
|
20240710,112700,197998390,13850,13850,13850,13850,0
|
|
20240710,112600,197998390,13850,13850,13850,13850,0
|
|
20240710,112500,197998390,13850,13850,13850,13850,11
|
|
20240710,112400,197846040,13850,13850,13850,13850,0
|
|
20240710,112300,197846040,13850,13850,13850,13850,0
|
|
20240710,112200,197846040,13850,13840,13850,13840,149
|
|
20240710,112100,195782590,13840,13840,13840,13840,0
|
|
20240710,112000,195782590,13840,13850,13850,13840,115
|
|
20240710,111900,194189880,13840,13840,13840,13840,24
|
|
20240710,111800,193857720,13850,13850,13850,13850,0
|
|
20240710,111700,193857720,13850,13850,13850,13840,20
|
|
20240710,111600,193580870,13840,13840,13840,13840,0
|
|
20240710,111500,193580870,13840,13850,13850,13840,10
|
|
20240710,111400,193442440,13860,13860,13860,13860,19
|
|
20240710,111300,193179100,13860,13860,13860,13860,0
|
|
20240710,111200,193179100,13860,13860,13860,13860,1
|
|
20240710,111100,193165240,13840,13840,13840,13840,54
|
|
20240710,111000,192417880,13850,13850,13850,13850,76
|
|
20240710,110900,191365280,13850,13850,13850,13850,0
|
|
20240710,110800,191365280,13850,13850,13850,13850,0
|
|
20240710,110700,191365280,13850,13850,13850,13850,0
|
|
20240710,110600,191365280,13850,13850,13850,13850,17
|
|
20240710,110500,191129830,13850,13850,13850,13850,0
|
|
20240710,110400,191129830,13850,13860,13860,13850,133
|
|
20240710,110300,189286550,13860,13860,13860,13850,225
|
|
20240710,110200,186168410,13850,13850,13850,13850,22
|
|
20240710,110100,185863710,13850,13850,13850,13850,100
|
|
20240710,110000,184478710,13850,13850,13850,13850,0
|
|
20240710,105900,184478710,13850,13850,13850,13850,145
|
|
20240710,105800,182470460,13850,13850,13850,13850,0
|
|
20240710,105700,182470460,13850,13850,13850,13850,126
|
|
20240710,105600,180725360,13850,13850,13850,13850,47
|
|
20240710,105500,180074410,13840,13840,13840,13840,1
|
|
20240710,105400,180060570,13850,13850,13850,13850,0
|
|
20240710,105300,180060570,13850,13850,13850,13850,0
|
|
20240710,105200,180060570,13850,13850,13850,13850,125
|
|
20240710,105100,178329320,13850,13850,13850,13850,0
|
|
20240710,105000,178329320,13850,13850,13850,13850,18
|
|
20240710,104900,178080020,13860,13860,13860,13860,0
|
|
20240710,104800,178080020,13860,13860,13860,13860,0
|
|
20240710,104700,178080020,13860,13860,13860,13860,1
|
|
20240710,104600,178066160,13860,13860,13860,13860,50
|
|
20240710,104500,177373160,13850,13850,13850,13850,140
|
|
20240710,104400,175434160,13850,13850,13850,13850,19
|
|
20240710,104300,175171010,13850,13850,13850,13850,1
|
|
20240710,104200,175157160,13850,13850,13850,13850,1
|
|
20240710,104100,175143310,13850,13850,13850,13850,1
|
|
20240710,104000,175129460,13840,13840,13840,13840,0
|
|
20240710,103900,175129460,13840,13840,13840,13840,45
|
|
20240710,103800,174506660,13840,13840,13840,13840,0
|
|
20240710,103700,174506660,13840,13840,13840,13840,0
|
|
20240710,103600,174506660,13840,13840,13840,13840,85
|
|
20240710,103500,173330260,13830,13830,13830,13830,90
|
|
20240710,103400,172085560,13830,13820,13830,13820,46
|
|
20240710,103300,171449560,13820,13820,13820,13820,21
|
|
20240710,103200,171159340,13820,13820,13820,13820,41
|
|
20240710,103100,170592720,13820,13820,13820,13820,68
|
|
20240710,103000,169652960,13820,13830,13830,13820,427
|
|
20240710,102900,163748380,13850,13850,13850,13830,509
|
|
20240710,102800,156701150,13850,13850,13850,13850,0
|
|
20240710,102700,156701150,13850,13850,13850,13850,0
|
|
20240710,102600,156701150,13850,13850,13850,13850,62
|
|
20240710,102500,155842450,13860,13860,13860,13860,13
|
|
20240710,102400,155662270,13860,13860,13860,13860,43
|
|
20240710,102300,155066290,13860,13860,13860,13860,57
|
|
20240710,102200,154276270,13860,13860,13860,13860,0
|
|
20240710,102100,154276270,13860,13880,13880,13860,33
|
|
20240710,102000,153818800,13880,13880,13880,13880,0
|
|
20240710,101900,153818800,13880,13880,13880,13880,0
|
|
20240710,101800,153818800,13880,13880,13880,13880,6
|
|
20240710,101700,153735520,13880,13880,13880,13880,18
|
|
20240710,101600,153485680,13860,13850,13860,13850,883
|
|
20240710,101500,141249520,13850,13850,13850,13850,0
|
|
20240710,101400,141249520,13850,13850,13850,13840,525
|
|
20240710,101300,133982270,13850,13880,13880,13830,2248
|
|
20240710,101200,102828280,13890,13890,13890,13890,1
|
|
20240710,101100,102814390,13880,13890,13890,13880,2000
|
|
20240710,101000,75051600,13900,13890,13900,13890,138
|
|
20240710,100900,73134710,13900,13900,13900,13890,18
|
|
20240710,100800,72884670,13900,13880,13900,13880,459
|
|
20240710,100700,66509730,13880,13890,13890,13880,17
|
|
20240710,100600,66273750,13880,13880,13890,13880,33
|
|
20240710,100500,65815690,13890,13890,13890,13890,1
|
|
20240710,100400,65801800,13890,13890,13890,13890,1
|
|
20240710,100300,65787910,13890,13880,13890,13880,611
|
|
20240710,100200,57307040,13880,13880,13880,13880,2
|
|
20240710,100100,57279280,13870,13880,13880,13870,18
|
|
20240710,100000,57029610,13870,13870,13870,13870,6
|
|
20240710,095900,56946390,13880,13880,13880,13880,0
|
|
20240710,095800,56946390,13880,13880,13880,13880,1
|
|
20240710,095700,56932510,13870,13880,13880,13870,20
|
|
20240710,095600,56655090,13870,13870,13870,13870,0
|
|
20240710,095500,56655090,13870,13870,13870,13870,19
|
|
20240710,095400,56391560,13880,13880,13880,13880,1
|
|
20240710,095300,56377680,13870,13870,13870,13870,18
|
|
20240710,095200,56128020,13870,13880,13880,13870,84
|
|
20240710,095100,54962220,13880,13880,13880,13880,0
|
|
20240710,095000,54962220,13880,13880,13880,13870,14
|
|
20240710,094900,54767950,13880,13880,13880,13880,1
|
|
20240710,094800,54754070,13870,13870,13870,13870,16
|
|
20240710,094700,54532150,13870,13870,13870,13870,46
|
|
20240710,094600,53894130,13870,13870,13870,13870,18
|
|
20240710,094500,53644470,13870,13870,13870,13870,103
|
|
20240710,094400,52215860,13870,13870,13870,13870,221
|
|
20240710,094300,49150590,13870,13870,13870,13870,33
|
|
20240710,094200,48692880,13880,13870,13880,13870,19
|
|
20240710,094100,48429340,13870,13880,13880,13870,34
|
|
20240710,094000,47957660,13870,13870,13880,13870,83
|
|
20240710,093900,46805920,13870,13870,13870,13870,45
|
|
20240710,093800,46181770,13880,13890,13890,13870,508
|
|
20240710,093700,39130830,13880,13880,13890,13880,32
|
|
20240710,093600,38686620,13880,13880,13880,13880,19
|
|
20240710,093500,38422900,13880,13880,13890,13880,16
|
|
20240710,093400,38200810,13880,13880,13880,13880,19
|
|
20240710,093300,37937090,13880,13880,13880,13880,18
|
|
20240710,093200,37687250,13890,13890,13890,13890,367
|
|
20240710,093100,32589620,13890,13890,13890,13890,18
|
|
20240710,093000,32339600,13900,13890,13900,13890,10
|
|
20240710,092900,32200650,13890,13890,13890,13890,30
|
|
20240710,092800,31783950,13900,13890,13900,13890,74
|
|
20240710,092700,30756070,13890,13900,13900,13890,10
|
|
20240710,092600,30617130,13910,13910,13910,13910,608
|
|
20240710,092500,22159850,13970,13910,13970,13910,17
|
|
20240710,092400,21923320,13900,13900,13900,13900,0
|
|
20240710,092300,21923320,13900,13890,13900,13890,102
|
|
20240710,092200,20505630,13890,13890,13890,13890,15
|
|
20240710,092100,20297280,13890,13880,13890,13880,43
|
|
20240710,092000,19700430,13870,13870,13870,13870,16
|
|
20240710,091900,19478510,13870,13870,13870,13870,0
|
|
20240710,091800,19478510,13870,13870,13870,13870,16
|
|
20240710,091700,19256590,13880,13880,13880,13880,103
|
|
20240710,091600,17826950,13880,13880,13880,13880,287
|
|
20240710,091500,13843390,13880,13880,13880,13880,18
|
|
20240710,091400,13593550,13890,13890,13890,13890,0
|
|
20240710,091300,13593550,13890,13890,13890,13890,12
|
|
20240710,091200,13426870,13890,13900,13900,13890,29
|
|
20240710,091100,13024050,13890,13890,13890,13890,73
|
|
20240710,091000,12010080,13890,13880,13890,13880,131
|
|
20240710,090900,10191660,13890,13890,13890,13890,0
|
|
20240710,090800,10191660,13890,13900,13900,13890,87
|
|
20240710,090700,8982890,13880,13880,13880,13880,0
|
|
20240710,090600,8982890,13880,13900,13910,13880,417
|
|
20240710,090500,3191830,13900,13920,13920,13900,113
|
|
20240710,090400,1619070,13930,13930,13930,13930,2
|
|
20240710,090300,1591210,13940,13940,13940,13940,0
|
|
20240710,090200,1591210,13940,13950,13950,13940,65
|
|
20240710,090100,684900,13960,13960,13960,13960,0
|
|
20240710,090000,684900,13960,13980,13980,13960,49
|