672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,200900,817197770,13990,13990,13990,13990,612
|
|
20240711,200800,817197770,13990,13990,13990,13990,0
|
|
20240711,200700,817197770,13990,13990,13990,13990,0
|
|
20240711,200600,817197770,13990,13990,13990,13990,0
|
|
20240711,200500,817197770,13990,13990,13990,13990,0
|
|
20240711,200400,817197770,13990,13990,13990,13990,0
|
|
20240711,200300,817197770,13990,13990,13990,13990,0
|
|
20240711,200200,817197770,13990,13990,13990,13990,0
|
|
20240711,200100,817197770,13990,13990,13990,13990,0
|
|
20240711,200000,817197770,13990,13990,13990,13990,0
|
|
20240711,195900,817197770,13990,13990,13990,13990,0
|
|
20240711,195800,817197770,13990,13990,13990,13990,0
|
|
20240711,195700,817197770,13990,13990,13990,13990,0
|
|
20240711,195600,817197770,13990,13990,13990,13990,0
|
|
20240711,195500,817197770,13990,13990,13990,13990,0
|
|
20240711,195400,817197770,13990,13990,13990,13990,0
|
|
20240711,195300,817197770,13990,13990,13990,13990,0
|
|
20240711,195200,817197770,13990,13990,13990,13990,0
|
|
20240711,195100,817197770,13990,13990,13990,13990,0
|
|
20240711,195000,817197770,13990,13990,13990,13990,0
|
|
20240711,194900,817197770,13990,13990,13990,13990,0
|
|
20240711,194800,817197770,13990,13990,13990,13990,0
|
|
20240711,194700,817197770,13990,13990,13990,13990,0
|
|
20240711,194600,817197770,13990,13990,13990,13990,0
|
|
20240711,194500,817197770,13990,13990,13990,13990,0
|
|
20240711,194400,817197770,13990,13990,13990,13990,0
|
|
20240711,194300,817197770,13990,13990,13990,13990,0
|
|
20240711,194200,817197770,13990,13990,13990,13990,0
|
|
20240711,194100,817197770,13990,13990,13990,13990,0
|
|
20240711,194000,817197770,13990,13990,13990,13990,0
|
|
20240711,193900,817197770,13990,13990,13990,13990,612
|
|
20240711,193800,817197770,13990,13990,13990,13990,0
|
|
20240711,193700,817197770,13990,13990,13990,13990,0
|
|
20240711,193600,817197770,13990,13990,13990,13990,0
|
|
20240711,193500,817197770,13990,13990,13990,13990,0
|
|
20240711,193400,817197770,13990,13990,13990,13990,0
|
|
20240711,193300,817197770,13990,13990,13990,13990,0
|
|
20240711,193200,817197770,13990,13990,13990,13990,0
|
|
20240711,193100,817197770,13990,13990,13990,13990,0
|
|
20240711,193000,817197770,13990,13990,13990,13990,0
|
|
20240711,192900,817197770,13990,13990,13990,13990,0
|
|
20240711,192800,817197770,13990,13990,13990,13990,0
|
|
20240711,192700,817197770,13990,13990,13990,13990,0
|
|
20240711,192600,817197770,13990,13990,13990,13990,0
|
|
20240711,192500,817197770,13990,13990,13990,13990,0
|
|
20240711,192400,817197770,13990,13990,13990,13990,0
|
|
20240711,192300,817197770,13990,13990,13990,13990,0
|
|
20240711,192200,817197770,13990,13990,13990,13990,0
|
|
20240711,192100,817197770,13990,13990,13990,13990,0
|
|
20240711,192000,817197770,13990,13990,13990,13990,0
|
|
20240711,191900,817197770,13990,13990,13990,13990,0
|
|
20240711,191800,817197770,13990,13990,13990,13990,0
|
|
20240711,191700,817197770,13990,13990,13990,13990,0
|
|
20240711,191600,817197770,13990,13990,13990,13990,0
|
|
20240711,191500,817197770,13990,13990,13990,13990,0
|
|
20240711,191400,817197770,13990,13990,13990,13990,0
|
|
20240711,191300,817197770,13990,13990,13990,13990,0
|
|
20240711,191200,817197770,13990,13990,13990,13990,0
|
|
20240711,191100,817197770,13990,13990,13990,13990,0
|
|
20240711,191000,817197770,13990,13990,13990,13990,0
|
|
20240711,190900,817197770,13990,13990,13990,13990,612
|
|
20240711,190800,817197770,13990,13990,13990,13990,0
|
|
20240711,190700,817197770,13990,13990,13990,13990,0
|
|
20240711,190600,817197770,13990,13990,13990,13990,0
|
|
20240711,190500,817197770,13990,13990,13990,13990,0
|
|
20240711,190400,817197770,13990,13990,13990,13990,0
|
|
20240711,190300,817197770,13990,13990,13990,13990,0
|
|
20240711,190200,817197770,13990,13990,13990,13990,0
|
|
20240711,190100,817197770,13990,13990,13990,13990,0
|
|
20240711,190000,817197770,13990,13990,13990,13990,0
|
|
20240711,185900,817197770,13990,13990,13990,13990,0
|
|
20240711,185800,817197770,13990,13990,13990,13990,0
|
|
20240711,185700,817197770,13990,13990,13990,13990,0
|
|
20240711,185600,817197770,13990,13990,13990,13990,0
|
|
20240711,185500,817197770,13990,13990,13990,13990,0
|
|
20240711,185400,817197770,13990,13990,13990,13990,0
|
|
20240711,185300,817197770,13990,13990,13990,13990,0
|
|
20240711,185200,817197770,13990,13990,13990,13990,0
|
|
20240711,185100,817197770,13990,13990,13990,13990,0
|
|
20240711,185000,817197770,13990,13990,13990,13990,0
|
|
20240711,184900,817197770,13990,13990,13990,13990,0
|
|
20240711,184800,817197770,13990,13990,13990,13990,0
|
|
20240711,184700,817197770,13990,13990,13990,13990,0
|
|
20240711,184600,817197770,13990,13990,13990,13990,0
|
|
20240711,184500,817197770,13990,13990,13990,13990,0
|
|
20240711,184400,817197770,13990,13990,13990,13990,0
|
|
20240711,184300,817197770,13990,13990,13990,13990,0
|
|
20240711,184200,817197770,13990,13990,13990,13990,0
|
|
20240711,184100,817197770,13990,13990,13990,13990,0
|
|
20240711,184000,817197770,13990,13990,13990,13990,0
|
|
20240711,183900,817197770,13990,13990,13990,13990,612
|
|
20240711,183800,817197770,13990,13990,13990,13990,0
|
|
20240711,183700,817197770,13990,13990,13990,13990,0
|
|
20240711,183600,817197770,13990,13990,13990,13990,0
|
|
20240711,183500,817197770,13990,13990,13990,13990,0
|
|
20240711,183400,817197770,13990,13990,13990,13990,0
|
|
20240711,183300,817197770,13990,13990,13990,13990,0
|
|
20240711,183200,817197770,13990,13990,13990,13990,0
|
|
20240711,183100,817197770,13990,13990,13990,13990,0
|
|
20240711,183000,817197770,13990,13990,13990,13990,0
|
|
20240711,182900,817197770,13990,13990,13990,13990,0
|
|
20240711,182800,817197770,13990,13990,13990,13990,0
|
|
20240711,182700,817197770,13990,13990,13990,13990,0
|
|
20240711,182600,817197770,13990,13990,13990,13990,0
|
|
20240711,182500,817197770,13990,13990,13990,13990,0
|
|
20240711,182400,817197770,13990,13990,13990,13990,0
|
|
20240711,182300,817197770,13990,13990,13990,13990,0
|
|
20240711,182200,817197770,13990,13990,13990,13990,0
|
|
20240711,182100,817197770,13990,13990,13990,13990,0
|
|
20240711,182000,817197770,13990,13990,13990,13990,0
|
|
20240711,181900,817197770,13990,13990,13990,13990,0
|
|
20240711,181800,817197770,13990,13990,13990,13990,0
|
|
20240711,181700,817197770,13990,13990,13990,13990,0
|
|
20240711,181600,817197770,13990,13990,13990,13990,0
|
|
20240711,181500,817197770,13990,13990,13990,13990,0
|
|
20240711,181400,817197770,13990,13990,13990,13990,0
|
|
20240711,181300,817197770,13990,13990,13990,13990,0
|
|
20240711,181200,817197770,13990,13990,13990,13990,0
|
|
20240711,181100,817197770,13990,13990,13990,13990,0
|
|
20240711,181000,817197770,13990,13990,13990,13990,0
|
|
20240711,180900,817197770,13990,13990,13990,13990,612
|
|
20240711,180800,817197770,13990,13990,13990,13990,0
|
|
20240711,180700,817197770,13990,13990,13990,13990,0
|
|
20240711,180600,817197770,13990,13990,13990,13990,0
|
|
20240711,180500,817197770,13990,13990,13990,13990,0
|
|
20240711,180400,817197770,13990,13990,13990,13990,0
|
|
20240711,180300,817197770,13990,13990,13990,13990,0
|
|
20240711,180200,817197770,13990,13990,13990,13990,0
|
|
20240711,180100,817197770,13990,13990,13990,13990,0
|
|
20240711,180000,817197770,13990,13990,13990,13990,0
|
|
20240711,175900,817197770,13990,13990,13990,13990,0
|
|
20240711,175800,817197770,13990,13990,13990,13990,0
|
|
20240711,175700,817197770,13990,13990,13990,13990,0
|
|
20240711,175600,817197770,13990,13990,13990,13990,0
|
|
20240711,175500,817197770,13990,13990,13990,13990,0
|
|
20240711,175400,817197770,13990,13990,13990,13990,0
|
|
20240711,175300,817197770,13990,13990,13990,13990,0
|
|
20240711,175200,817197770,13990,13990,13990,13990,0
|
|
20240711,175100,817197770,13990,13990,13990,13990,0
|
|
20240711,175000,817197770,13990,13990,13990,13990,0
|
|
20240711,174900,817197770,13990,13990,13990,13990,0
|
|
20240711,174800,817197770,13990,13990,13990,13990,0
|
|
20240711,174700,817197770,13990,13990,13990,13990,0
|
|
20240711,174600,817197770,13990,13990,13990,13990,0
|
|
20240711,174500,817197770,13990,13990,13990,13990,0
|
|
20240711,174400,817197770,13990,13990,13990,13990,0
|
|
20240711,174300,817197770,13990,13990,13990,13990,0
|
|
20240711,174200,817197770,13990,13990,13990,13990,0
|
|
20240711,174100,817197770,13990,13990,13990,13990,0
|
|
20240711,174000,817197770,13990,13990,13990,13990,0
|
|
20240711,173900,817197770,13990,13990,13990,13990,612
|
|
20240711,173800,817197770,13990,13990,13990,13990,0
|
|
20240711,173700,817197770,13990,13990,13990,13990,0
|
|
20240711,173600,817197770,13990,13990,13990,13990,0
|
|
20240711,173500,817197770,13990,13990,13990,13990,0
|
|
20240711,173400,817197770,13990,13990,13990,13990,0
|
|
20240711,173300,817197770,13990,13990,13990,13990,0
|
|
20240711,173200,817197770,13990,13990,13990,13990,0
|
|
20240711,173100,817197770,13990,13990,13990,13990,0
|
|
20240711,173000,817197770,13990,13990,13990,13990,0
|
|
20240711,172900,817197770,13990,13990,13990,13990,0
|
|
20240711,172800,817197770,13990,13990,13990,13990,0
|
|
20240711,172700,817197770,13990,13990,13990,13990,0
|
|
20240711,172600,817197770,13990,13990,13990,13990,0
|
|
20240711,172500,817197770,13990,13990,13990,13990,0
|
|
20240711,172400,817197770,13990,13990,13990,13990,0
|
|
20240711,172300,817197770,13990,13990,13990,13990,0
|
|
20240711,172200,817197770,13990,13990,13990,13990,0
|
|
20240711,172100,817197770,13990,13990,13990,13990,0
|
|
20240711,172000,817197770,13990,13990,13990,13990,0
|
|
20240711,171900,817197770,13990,13990,13990,13990,0
|
|
20240711,171800,817197770,13990,13990,13990,13990,0
|
|
20240711,171700,817197770,13990,13990,13990,13990,0
|
|
20240711,171600,817197770,13990,13990,13990,13990,0
|
|
20240711,171500,817197770,13990,13990,13990,13990,0
|
|
20240711,171400,817197770,13990,13990,13990,13990,0
|
|
20240711,171300,817197770,13990,13990,13990,13990,0
|
|
20240711,171200,817197770,13990,13990,13990,13990,0
|
|
20240711,171100,817197770,13990,13990,13990,13990,0
|
|
20240711,171000,817197770,13990,13990,13990,13990,0
|
|
20240711,170900,817197770,13990,13990,13990,13990,612
|
|
20240711,170800,817197770,13990,13990,13990,13990,0
|
|
20240711,170700,817197770,13990,13990,13990,13990,0
|
|
20240711,170600,817197770,13990,13990,13990,13990,0
|
|
20240711,170500,817197770,13990,13990,13990,13990,0
|
|
20240711,170400,817197770,13990,13990,13990,13990,0
|
|
20240711,170300,817197770,13990,13990,13990,13990,0
|
|
20240711,170200,817197770,13990,13990,13990,13990,0
|
|
20240711,170100,817197770,13990,13990,13990,13990,0
|
|
20240711,170000,817197770,13990,13990,13990,13990,0
|
|
20240711,165900,817197770,13990,13990,13990,13990,0
|
|
20240711,165800,817197770,13990,13990,13990,13990,0
|
|
20240711,165700,817197770,13990,13990,13990,13990,0
|
|
20240711,165600,817197770,13990,13990,13990,13990,0
|
|
20240711,165500,817197770,13990,13990,13990,13990,0
|
|
20240711,165400,817197770,13990,13990,13990,13990,0
|
|
20240711,165300,817197770,13990,13990,13990,13990,0
|
|
20240711,165200,817197770,13990,13990,13990,13990,0
|
|
20240711,165100,817197770,13990,13990,13990,13990,0
|
|
20240711,165000,817197770,13990,13990,13990,13990,0
|
|
20240711,164900,817197770,13990,13990,13990,13990,0
|
|
20240711,164800,817197770,13990,13990,13990,13990,0
|
|
20240711,164700,817197770,13990,13990,13990,13990,0
|
|
20240711,164600,817197770,13990,13990,13990,13990,0
|
|
20240711,164500,817197770,13990,13990,13990,13990,0
|
|
20240711,164400,817197770,13990,13990,13990,13990,0
|
|
20240711,164300,817197770,13990,13990,13990,13990,0
|
|
20240711,164200,817197770,13990,13990,13990,13990,0
|
|
20240711,164100,817197770,13990,13990,13990,13990,0
|
|
20240711,164000,817197770,13990,13990,13990,13990,0
|
|
20240711,163900,817197770,13990,13990,13990,13990,612
|
|
20240711,163800,817197770,13990,13990,13990,13990,0
|
|
20240711,163700,817197770,13990,13990,13990,13990,0
|
|
20240711,163600,817197770,13990,13990,13990,13990,0
|
|
20240711,163500,817197770,13990,13990,13990,13990,0
|
|
20240711,163400,817197770,13990,13990,13990,13990,0
|
|
20240711,163300,817197770,13990,13990,13990,13990,0
|
|
20240711,163200,817197770,13990,13990,13990,13990,0
|
|
20240711,163100,817197770,13990,13990,13990,13990,0
|
|
20240711,163000,817197770,13990,13990,13990,13990,0
|
|
20240711,162900,817197770,13990,13990,13990,13990,0
|
|
20240711,162800,817197770,13990,13990,13990,13990,0
|
|
20240711,162700,817197770,13990,13990,13990,13990,0
|
|
20240711,162600,817197770,13990,13990,13990,13990,0
|
|
20240711,162500,817197770,13990,13990,13990,13990,0
|
|
20240711,162400,817197770,13990,13990,13990,13990,0
|
|
20240711,162300,817197770,13990,13990,13990,13990,0
|
|
20240711,162200,817197770,13990,13990,13990,13990,0
|
|
20240711,162100,817197770,13990,13990,13990,13990,0
|
|
20240711,162000,817197770,13990,13990,13990,13990,0
|
|
20240711,161900,817197770,13990,13990,13990,13990,0
|
|
20240711,161800,817197770,13990,13990,13990,13990,0
|
|
20240711,161700,817197770,13990,13990,13990,13990,0
|
|
20240711,161600,817197770,13990,13990,13990,13990,0
|
|
20240711,161500,817197770,13990,13990,13990,13990,0
|
|
20240711,161400,817197770,13990,13990,13990,13990,0
|
|
20240711,161300,817197770,13990,13990,13990,13990,0
|
|
20240711,161200,817197770,13990,13990,13990,13990,0
|
|
20240711,161100,817197770,13990,13990,13990,13990,0
|
|
20240711,161000,817197770,13990,13990,13990,13990,0
|
|
20240711,160900,817197770,13990,13990,13990,13990,612
|
|
20240711,160800,817197770,13990,13990,13990,13990,0
|
|
20240711,160700,817197770,13990,13990,13990,13990,0
|
|
20240711,160600,817197770,13990,13990,13990,13990,0
|
|
20240711,160500,817197770,13990,13990,13990,13990,0
|
|
20240711,160400,817197770,13990,13990,13990,13990,0
|
|
20240711,160300,817197770,13990,13990,13990,13990,0
|
|
20240711,160200,817197770,13990,13990,13990,13990,0
|
|
20240711,160100,817197770,13990,13990,13990,13990,0
|
|
20240711,160000,817197770,13990,13990,13990,13990,0
|
|
20240711,155900,817197770,13990,13990,13990,13990,0
|
|
20240711,155800,817197770,13990,13990,13990,13990,0
|
|
20240711,155700,817197770,13990,13990,13990,13990,0
|
|
20240711,155600,817197770,13990,13990,13990,13990,0
|
|
20240711,155500,817197770,13990,13990,13990,13990,0
|
|
20240711,155400,817197770,13990,13990,13990,13990,0
|
|
20240711,155300,817197770,13990,13990,13990,13990,0
|
|
20240711,155200,817197770,13990,13990,13990,13990,0
|
|
20240711,155100,817197770,13990,13990,13990,13990,0
|
|
20240711,155000,817197770,13990,13990,13990,13990,0
|
|
20240711,154900,817197770,13990,13990,13990,13990,0
|
|
20240711,154800,817197770,13990,13990,13990,13990,0
|
|
20240711,154700,817197770,13990,13990,13990,13990,0
|
|
20240711,154600,817197770,13990,13990,13990,13990,0
|
|
20240711,154500,817197770,13990,13990,13990,13990,0
|
|
20240711,154400,817197770,13990,13990,13990,13990,0
|
|
20240711,154300,817197770,13990,13990,13990,13990,0
|
|
20240711,154200,817197770,13990,13990,13990,13990,0
|
|
20240711,154100,817197770,13990,13990,13990,13990,0
|
|
20240711,154000,817197770,13990,13990,13990,13990,0
|
|
20240711,153900,817197770,13990,13990,13990,13990,612
|
|
20240711,153800,817197770,13990,13990,13990,13990,0
|
|
20240711,153700,817197770,13990,13990,13990,13990,0
|
|
20240711,153600,817197770,13990,13990,13990,13990,0
|
|
20240711,153500,817197770,13990,13990,13990,13990,0
|
|
20240711,153400,817197770,13990,13990,13990,13990,0
|
|
20240711,153300,817197770,13990,13990,13990,13990,0
|
|
20240711,153200,817197770,13990,13990,13990,13990,0
|
|
20240711,153100,817197770,13990,13990,13990,13990,0
|
|
20240711,153000,817197770,13990,13990,13990,13990,612
|
|
20240711,152900,808635890,13980,13980,13980,13980,0
|
|
20240711,152800,808635890,13980,13980,13980,13980,0
|
|
20240711,152700,808635890,13980,13980,13980,13980,0
|
|
20240711,152600,808635890,13980,13980,13980,13980,0
|
|
20240711,152500,808635890,13980,13980,13980,13980,0
|
|
20240711,152400,808635890,13980,13980,13980,13980,0
|
|
20240711,152300,808635890,13980,13980,13980,13980,0
|
|
20240711,152200,808635890,13980,13980,13980,13980,0
|
|
20240711,152100,808635890,13980,13980,13980,13980,0
|
|
20240711,152000,808635890,13980,13980,13980,13980,0
|
|
20240711,151900,808635890,13980,13970,13980,13950,312
|
|
20240711,151800,804280940,13970,13950,13970,13950,57
|
|
20240711,151700,803485090,13970,13970,13980,13930,826
|
|
20240711,151600,791952190,13960,13940,13980,13940,105
|
|
20240711,151500,790486390,13980,13940,13980,13930,1131
|
|
20240711,151400,774708510,13950,13950,13950,13940,8
|
|
20240711,151300,774596920,13940,13940,13940,13940,531
|
|
20240711,151200,767194780,13930,13930,13930,13930,0
|
|
20240711,151100,767194780,13930,13940,13940,13930,8
|
|
20240711,151000,767083270,13940,13950,13950,13930,376
|
|
20240711,150900,761841910,13950,13930,13950,13930,284
|
|
20240711,150800,757883460,13900,13940,13940,13900,418
|
|
20240711,150700,752058350,13920,13940,13940,13900,485
|
|
20240711,150600,745299000,13940,13940,13940,13940,14
|
|
20240711,150500,745103840,13940,13930,13940,13930,34
|
|
20240711,150400,744630140,13940,13940,13940,13940,0
|
|
20240711,150300,744630140,13940,13950,13950,13940,100
|
|
20240711,150200,743236130,13940,13950,13960,13940,238
|
|
20240711,150100,739916330,13960,13950,13960,13950,431
|
|
20240711,150000,733903800,13950,13950,13950,13940,16
|
|
20240711,145900,733680610,13940,13950,13950,13940,818
|
|
20240711,145800,722277510,13950,13950,13950,13930,90
|
|
20240711,145700,721022730,13950,13940,13950,13940,100
|
|
20240711,145600,719628640,13950,13950,13950,13950,0
|
|
20240711,145500,719628640,13950,13930,13950,13930,363
|
|
20240711,145400,714568660,13940,13940,13940,13940,1
|
|
20240711,145300,714554720,13930,13930,13930,13930,779
|
|
20240711,145200,703703250,13930,13930,13930,13930,5
|
|
20240711,145100,703633600,13930,13910,13930,13910,205
|
|
20240711,145000,700780450,13910,13910,13910,13910,14
|
|
20240711,144900,700585710,13900,13900,13900,13890,873
|
|
20240711,144800,688452020,13910,13920,13920,13910,1203
|
|
20240711,144700,671716760,13950,13910,13960,13910,537
|
|
20240711,144600,664233110,13920,13910,13920,13910,162
|
|
20240711,144500,661978450,13910,13910,13920,13910,320
|
|
20240711,144400,657527090,13920,13920,13920,13920,0
|
|
20240711,144300,657527090,13920,13920,13920,13880,315
|
|
20240711,144200,653145950,13920,13910,13920,13910,79
|
|
20240711,144100,652046770,13880,13910,13910,13870,220
|
|
20240711,144000,648988090,13920,13890,13920,13890,206
|
|
20240711,143900,646123250,13900,13900,13920,13880,425
|
|
20240711,143800,640214100,13900,13910,13910,13890,108
|
|
20240711,143700,638713220,13910,13910,13910,13910,0
|
|
20240711,143600,638713220,13910,13920,13920,13910,32
|
|
20240711,143500,638268080,13910,13900,13910,13850,649
|
|
20240711,143400,629250940,13950,13880,13950,13880,180
|
|
20240711,143300,626751290,13880,13880,13880,13880,0
|
|
20240711,143200,626751290,13880,13880,13880,13880,31
|
|
20240711,143100,626321010,13850,13840,13850,13840,401
|
|
20240711,143000,620769470,13830,13830,13830,13830,1
|
|
20240711,142900,620755640,13830,13830,13830,13830,0
|
|
20240711,142800,620755640,13830,13830,13830,13830,0
|
|
20240711,142700,620755640,13830,13830,13830,13830,0
|
|
20240711,142600,620755640,13830,13830,13830,13830,0
|
|
20240711,142500,620755640,13830,13830,13830,13830,7
|
|
20240711,142400,620658830,13840,13820,13840,13820,1005
|
|
20240711,142300,606760880,13810,13810,13810,13810,20
|
|
20240711,142200,606484680,13820,13820,13820,13820,15
|
|
20240711,142100,606277380,13810,13810,13810,13810,17
|
|
20240711,142000,606042610,13810,13810,13810,13810,9
|
|
20240711,141900,605918320,13820,13820,13820,13820,10
|
|
20240711,141800,605780120,13820,13820,13820,13820,6
|
|
20240711,141700,605697200,13820,13820,13820,13820,0
|
|
20240711,141600,605697200,13820,13820,13820,13820,1
|
|
20240711,141500,605683380,13810,13820,13820,13810,364
|
|
20240711,141400,600653350,13830,13830,13830,13830,0
|
|
20240711,141300,600653350,13830,13830,13830,13830,200
|
|
20240711,141200,597887350,13830,13830,13830,13830,17
|
|
20240711,141100,597652240,13830,13830,13830,13830,0
|
|
20240711,141000,597652240,13830,13830,13830,13830,4
|
|
20240711,140900,597596920,13840,13840,13840,13840,0
|
|
20240711,140800,597596920,13840,13840,13840,13840,1
|
|
20240711,140700,597583080,13830,13830,13830,13830,0
|
|
20240711,140600,597583080,13830,13830,13830,13830,1
|
|
20240711,140500,597569250,13830,13830,13830,13830,0
|
|
20240711,140400,597569250,13830,13830,13830,13830,0
|
|
20240711,140300,597569250,13830,13830,13830,13830,0
|
|
20240711,140200,597569250,13830,13830,13830,13830,0
|
|
20240711,140100,597569250,13830,13830,13830,13830,14
|
|
20240711,140000,597375630,13830,13820,13830,13820,62
|
|
20240711,135900,596518780,13800,13800,13800,13800,0
|
|
20240711,135800,596518780,13800,13790,13810,13790,660
|
|
20240711,135700,587405110,13810,13820,13820,13800,1203
|
|
20240711,135600,570801980,13810,13820,13820,13810,142
|
|
20240711,135500,568839960,13820,13820,13820,13820,0
|
|
20240711,135400,568839960,13820,13820,13820,13820,0
|
|
20240711,135300,568839960,13820,13820,13820,13820,27
|
|
20240711,135200,568466820,13830,13830,13830,13830,1
|
|
20240711,135100,568452990,13830,13830,13830,13830,0
|
|
20240711,135000,568452990,13830,13830,13830,13830,0
|
|
20240711,134900,568452990,13830,13830,13830,13830,0
|
|
20240711,134800,568452990,13830,13830,13830,13830,17
|
|
20240711,134700,568217880,13840,13840,13840,13840,2
|
|
20240711,134600,568190200,13830,13830,13830,13830,0
|
|
20240711,134500,568190200,13830,13830,13830,13830,0
|
|
20240711,134400,568190200,13830,13830,13830,13830,17
|
|
20240711,134300,567955090,13830,13840,13840,13830,44
|
|
20240711,134200,567346330,13850,13850,13850,13850,4
|
|
20240711,134100,567290930,13850,13850,13850,13850,0
|
|
20240711,134000,567290930,13850,13850,13850,13850,0
|
|
20240711,133900,567290930,13850,13850,13850,13850,0
|
|
20240711,133800,567290930,13850,13850,13850,13850,0
|
|
20240711,133700,567290930,13850,13850,13850,13850,0
|
|
20240711,133600,567290930,13850,13850,13850,13850,0
|
|
20240711,133500,567290930,13850,13850,13850,13850,200
|
|
20240711,133400,564520930,13840,13840,13840,13840,12
|
|
20240711,133300,564354850,13850,13850,13850,13850,0
|
|
20240711,133200,564354850,13850,13850,13850,13850,0
|
|
20240711,133100,564354850,13850,13850,13850,13850,0
|
|
20240711,133000,564354850,13850,13850,13850,13850,0
|
|
20240711,132900,564354850,13850,13850,13850,13850,0
|
|
20240711,132800,564354850,13850,13850,13850,13850,5
|
|
20240711,132700,564285600,13840,13840,13840,13840,0
|
|
20240711,132600,564285600,13840,13840,13840,13840,0
|
|
20240711,132500,564285600,13840,13840,13840,13840,0
|
|
20240711,132400,564285600,13840,13840,13840,13840,0
|
|
20240711,132300,564285600,13840,13840,13840,13840,0
|
|
20240711,132200,564285600,13840,13820,13840,13820,649
|
|
20240711,132100,555308850,13810,13830,13830,13800,534
|
|
20240711,132000,547930240,13830,13830,13830,13830,0
|
|
20240711,131900,547930240,13830,13830,13830,13830,0
|
|
20240711,131800,547930240,13830,13830,13830,13830,0
|
|
20240711,131700,547930240,13830,13830,13830,13830,0
|
|
20240711,131600,547930240,13830,13830,13830,13830,0
|
|
20240711,131500,547930240,13830,13830,13830,13830,0
|
|
20240711,131400,547930240,13830,13830,13830,13830,0
|
|
20240711,131300,547930240,13830,13830,13830,13830,77
|
|
20240711,131200,546865330,13820,13840,13840,13820,459
|
|
20240711,131100,540517130,13850,13850,13850,13850,0
|
|
20240711,131000,540517130,13850,13850,13850,13850,11
|
|
20240711,130900,540364780,13850,13850,13850,13850,0
|
|
20240711,130800,540364780,13850,13850,13850,13850,29
|
|
20240711,130700,539963130,13840,13840,13840,13840,0
|
|
20240711,130600,539963130,13840,13840,13840,13840,0
|
|
20240711,130500,539963130,13840,13860,13860,13840,757
|
|
20240711,130400,529475730,13870,13870,13870,13870,1
|
|
20240711,130300,529461860,13880,13880,13880,13880,14
|
|
20240711,130200,529267540,13880,13880,13880,13880,0
|
|
20240711,130100,529267540,13880,13880,13880,13880,14
|
|
20240711,130000,529073220,13880,13880,13880,13880,28
|
|
20240711,125900,528684580,13880,13880,13880,13880,21
|
|
20240711,125800,528393100,13880,13870,13880,13860,201
|
|
20240711,125700,525605640,13880,13880,13880,13880,0
|
|
20240711,125600,525605640,13880,13880,13880,13880,0
|
|
20240711,125500,525605640,13880,13880,13880,13880,0
|
|
20240711,125400,525605640,13880,13880,13880,13880,0
|
|
20240711,125300,525605640,13880,13880,13880,13880,0
|
|
20240711,125200,525605640,13880,13880,13880,13880,42
|
|
20240711,125100,525022680,13880,13880,13880,13880,14
|
|
20240711,125000,524828360,13880,13860,13880,13860,615
|
|
20240711,124900,516302280,13850,13850,13850,13850,57
|
|
20240711,124800,515512830,13840,13850,13850,13840,17
|
|
20240711,124700,515277500,13840,13840,13840,13840,0
|
|
20240711,124600,515277500,13840,13840,13840,13840,0
|
|
20240711,124500,515277500,13840,13840,13840,13840,0
|
|
20240711,124400,515277500,13840,13840,13840,13840,0
|
|
20240711,124300,515277500,13840,13840,13840,13840,0
|
|
20240711,124200,515277500,13840,13840,13840,13840,173
|
|
20240711,124100,512883180,13830,13830,13830,13830,0
|
|
20240711,124000,512883180,13830,13830,13830,13830,6
|
|
20240711,123900,512800200,13840,13840,13840,13840,14
|
|
20240711,123800,512606440,13840,13840,13840,13840,0
|
|
20240711,123700,512606440,13840,13840,13840,13840,22
|
|
20240711,123600,512301960,13840,13840,13840,13840,0
|
|
20240711,123500,512301960,13840,13840,13840,13840,7
|
|
20240711,123400,512205080,13840,13860,13860,13840,147
|
|
20240711,123300,510169420,13850,13850,13850,13850,0
|
|
20240711,123200,510169420,13850,13840,13850,13840,409
|
|
20240711,123100,504504920,13840,13840,13840,13840,0
|
|
20240711,123000,504504920,13840,13840,13840,13840,6
|
|
20240711,122900,504421880,13840,13840,13840,13840,0
|
|
20240711,122800,504421880,13840,13840,13840,13840,0
|
|
20240711,122700,504421880,13840,13840,13840,13840,35
|
|
20240711,122600,503937480,13840,13840,13840,13840,0
|
|
20240711,122500,503937480,13840,13840,13840,13840,1
|
|
20240711,122400,503923640,13850,13860,13860,13850,49
|
|
20240711,122300,503244860,13860,13860,13860,13860,1
|
|
20240711,122200,503231000,13860,13860,13860,13860,0
|
|
20240711,122100,503231000,13860,13860,13860,13860,13
|
|
20240711,122000,503050820,13870,13870,13870,13870,16
|
|
20240711,121900,502828900,13870,13870,13870,13870,0
|
|
20240711,121800,502828900,13870,13870,13870,13870,1
|
|
20240711,121700,502815030,13860,13860,13860,13860,0
|
|
20240711,121600,502815030,13860,13860,13860,13860,0
|
|
20240711,121500,502815030,13860,13860,13860,13860,0
|
|
20240711,121400,502815030,13860,13860,13860,13860,0
|
|
20240711,121300,502815030,13860,13860,13860,13860,0
|
|
20240711,121200,502815030,13860,13860,13860,13860,0
|
|
20240711,121100,502815030,13860,13860,13860,13860,0
|
|
20240711,121000,502815030,13860,13860,13860,13860,45
|
|
20240711,120900,502191330,13870,13860,13870,13860,18
|
|
20240711,120800,501941830,13870,13870,13870,13870,0
|
|
20240711,120700,501941830,13870,13870,13870,13870,0
|
|
20240711,120600,501941830,13870,13870,13870,13870,1
|
|
20240711,120500,501927960,13860,13860,13860,13860,0
|
|
20240711,120400,501927960,13860,13860,13860,13860,17
|
|
20240711,120300,501692340,13870,13870,13870,13870,0
|
|
20240711,120200,501692340,13870,13870,13870,13870,0
|
|
20240711,120100,501692340,13870,13870,13870,13870,0
|
|
20240711,120000,501692340,13870,13870,13870,13870,0
|
|
20240711,115900,501692340,13870,13870,13870,13870,9
|
|
20240711,115800,501567510,13880,13880,13880,13880,0
|
|
20240711,115700,501567510,13880,13880,13880,13880,0
|
|
20240711,115600,501567510,13880,13880,13880,13880,0
|
|
20240711,115500,501567510,13880,13850,13880,13850,428
|
|
20240711,115400,495635200,13860,13860,13860,13860,0
|
|
20240711,115300,495635200,13860,13860,13860,13860,0
|
|
20240711,115200,495635200,13860,13840,13860,13840,533
|
|
20240711,115100,488257180,13840,13840,13840,13840,0
|
|
20240711,115000,488257180,13840,13840,13840,13840,5
|
|
20240711,114900,488187980,13840,13840,13840,13840,100
|
|
20240711,114800,486803980,13840,13840,13840,13840,2
|
|
20240711,114700,486776300,13840,13840,13840,13840,0
|
|
20240711,114600,486776300,13840,13840,13840,13840,11
|
|
20240711,114500,486624060,13840,13830,13840,13830,94
|
|
20240711,114400,485323780,13830,13830,13830,13830,0
|
|
20240711,114300,485323780,13830,13830,13830,13830,1
|
|
20240711,114200,485309950,13830,13830,13830,13830,14
|
|
20240711,114100,485116330,13820,13820,13820,13820,250
|
|
20240711,114000,481661330,13820,13810,13820,13810,123
|
|
20240711,113900,479961900,13820,13820,13820,13820,19
|
|
20240711,113800,479699320,13810,13820,13820,13810,62
|
|
20240711,113700,478843030,13820,13820,13820,13820,1
|
|
20240711,113600,478829210,13820,13810,13820,13810,59
|
|
20240711,113500,478014280,13810,13810,13810,13810,33
|
|
20240711,113400,477558550,13810,13810,13810,13810,37
|
|
20240711,113300,477047580,13820,13810,13820,13810,53
|
|
20240711,113200,476315510,13810,13810,13810,13810,76
|
|
20240711,113100,475265950,13810,13810,13810,13810,65
|
|
20240711,113000,474368300,13810,13810,13820,13810,45
|
|
20240711,112900,473746840,13810,13810,13810,13810,245
|
|
20240711,112800,470363390,13810,13810,13810,13810,51
|
|
20240711,112700,469659080,13810,13820,13820,13810,48
|
|
20240711,112600,468996060,13810,13820,13820,13810,160
|
|
20240711,112500,466785200,13820,13830,13830,13820,483
|
|
20240711,112400,460110130,13830,13830,13840,13830,405
|
|
20240711,112300,454508840,13830,13830,13840,13830,535
|
|
20240711,112200,447104770,13830,13830,13830,13830,34
|
|
20240711,112100,446634550,13830,13840,13840,13830,35
|
|
20240711,112000,446150480,13830,13830,13830,13830,34
|
|
20240711,111900,445680260,13830,13840,13840,13830,41
|
|
20240711,111800,445113160,13830,13830,13830,13830,33
|
|
20240711,111700,444656770,13830,13830,13830,13830,17
|
|
20240711,111600,444421660,13840,13850,13850,13840,138
|
|
20240711,111500,442511730,13840,13840,13840,13840,0
|
|
20240711,111400,442511730,13840,13830,13840,13830,420
|
|
20240711,111300,436700010,13830,13830,13830,13830,100
|
|
20240711,111200,435317010,13820,13820,13820,13820,0
|
|
20240711,111100,435317010,13820,13820,13820,13820,17
|
|
20240711,111000,435082070,13840,13840,13840,13840,0
|
|
20240711,110900,435082070,13840,13840,13840,13840,0
|
|
20240711,110800,435082070,13840,13840,13840,13840,1
|
|
20240711,110700,435068230,13830,13830,13830,13830,215
|
|
20240711,110600,432094780,13820,13820,13820,13820,348
|
|
20240711,110500,427285420,13820,13820,13820,13820,51
|
|
20240711,110400,426580600,13820,13820,13820,13820,140
|
|
20240711,110300,424645800,13820,13820,13820,13820,0
|
|
20240711,110200,424645800,13820,13810,13820,13810,108
|
|
20240711,110100,423154300,13810,13800,13810,13800,245
|
|
20240711,110000,419771560,13800,13830,13830,13800,2000
|
|
20240711,105900,392146210,13840,13840,13840,13840,0
|
|
20240711,105800,392146210,13840,13820,13840,13820,1125
|
|
20240711,105700,376596970,13820,13830,13850,13820,1868
|
|
20240711,105600,350760620,13820,13870,13880,13810,3067
|
|
20240711,105500,308294460,13870,13850,13870,13850,1012
|
|
20240711,105400,294267250,13860,13860,13860,13860,0
|
|
20240711,105300,294267250,13860,13860,13860,13860,0
|
|
20240711,105200,294267250,13860,13910,13910,13860,3283
|
|
20240711,105100,248701850,13920,13920,13920,13920,0
|
|
20240711,105000,248701850,13920,13920,13920,13920,0
|
|
20240711,104900,248701850,13920,13920,13920,13920,0
|
|
20240711,104800,248701850,13920,13920,13920,13920,0
|
|
20240711,104700,248701850,13920,13920,13920,13920,5
|
|
20240711,104600,248632250,13920,13920,13920,13920,0
|
|
20240711,104500,248632250,13920,13920,13920,13920,15
|
|
20240711,104400,248423450,13920,13920,13920,13920,0
|
|
20240711,104300,248423450,13920,13920,13920,13920,5
|
|
20240711,104200,248353850,13920,13920,13920,13920,0
|
|
20240711,104100,248353850,13920,13920,13920,13920,0
|
|
20240711,104000,248353850,13920,13920,13920,13920,0
|
|
20240711,103900,248353850,13920,13910,13920,13910,913
|
|
20240711,103800,235654010,13910,13910,13910,13900,46
|
|
20240711,103700,235014320,13900,13900,13900,13900,0
|
|
20240711,103600,235014320,13900,13900,13900,13900,0
|
|
20240711,103500,235014320,13900,13900,13900,13900,500
|
|
20240711,103400,228064320,13900,13910,13910,13900,500
|
|
20240711,103300,221112880,13910,13910,13910,13910,18
|
|
20240711,103200,220862500,13910,13910,13910,13910,0
|
|
20240711,103100,220862500,13910,13910,13910,13910,0
|
|
20240711,103000,220862500,13910,13950,13950,13910,1228
|
|
20240711,102900,203762440,13960,13960,13960,13960,4
|
|
20240711,102800,203706600,13960,13960,13960,13960,0
|
|
20240711,102700,203706600,13960,13960,13960,13960,5
|
|
20240711,102600,203636800,13960,13960,13960,13960,0
|
|
20240711,102500,203636800,13960,13960,13960,13960,5
|
|
20240711,102400,203567000,13960,13960,13960,13960,5
|
|
20240711,102300,203497200,13960,13960,13960,13960,14
|
|
20240711,102200,203301760,13970,13970,13970,13970,0
|
|
20240711,102100,203301760,13970,13970,13970,13970,2
|
|
20240711,102000,203273820,13950,13970,13970,13950,27
|
|
20240711,101900,202896880,13970,13970,13970,13970,0
|
|
20240711,101800,202896880,13970,13970,13970,13970,2
|
|
20240711,101700,202868940,13960,13960,13960,13960,0
|
|
20240711,101600,202868940,13960,13970,13970,13960,24
|
|
20240711,101500,202533680,13980,13980,13980,13980,0
|
|
20240711,101400,202533680,13980,13980,13980,13980,6
|
|
20240711,101300,202449800,13980,13980,13980,13980,5
|
|
20240711,101200,202379900,13980,13950,13980,13950,191
|
|
20240711,101100,199713580,13950,13940,13950,13940,800
|
|
20240711,101000,188556450,13940,13940,13940,13940,30
|
|
20240711,100900,188138250,13950,13940,13950,13940,61
|
|
20240711,100800,187287860,13950,13940,13950,13930,61
|
|
20240711,100700,186437450,13940,13920,13940,13910,292
|
|
20240711,100600,182371610,13930,13920,13930,13920,310
|
|
20240711,100500,178056080,13910,13910,13910,13900,1002
|
|
20240711,100400,164118990,13910,13950,13950,13910,93
|
|
20240711,100300,162824410,13950,13950,13950,13950,21
|
|
20240711,100200,162531460,13940,13940,13940,13940,19
|
|
20240711,100100,162266600,13950,13950,13950,13950,5
|
|
20240711,100000,162196850,13950,13950,13950,13950,1
|
|
20240711,095900,162182900,13940,13940,13940,13940,0
|
|
20240711,095800,162182900,13940,13940,13940,13940,1000
|
|
20240711,095700,148242900,13950,13950,13950,13950,2
|
|
20240711,095600,148215000,13940,13940,13940,13940,3
|
|
20240711,095500,148173180,13950,13990,13990,13950,1167
|
|
20240711,095400,131893430,13950,13950,13950,13950,135
|
|
20240711,095300,130010180,13930,13920,13930,13920,484
|
|
20240711,095200,123272470,13920,13930,13930,13900,1803
|
|
20240711,095100,98200980,13950,13920,13950,13920,685
|
|
20240711,095000,88654900,13910,13980,13980,13900,2787
|
|
20240711,094900,49833390,13990,13990,13990,13990,77
|
|
20240711,094800,48756160,13990,13990,13990,13990,0
|
|
20240711,094700,48756160,13990,13990,13990,13990,5
|
|
20240711,094600,48686210,13990,13990,13990,13990,5
|
|
20240711,094500,48616260,13990,13990,13990,13990,5
|
|
20240711,094400,48546310,14000,13990,14000,13990,59
|
|
20240711,094300,47720850,13990,14050,14050,13970,1300
|
|
20240711,094200,29535120,13970,13990,14050,13970,137
|
|
20240711,094100,27618290,13990,13990,13990,13990,0
|
|
20240711,094000,27618290,13990,13960,13990,13960,58
|
|
20240711,093900,26807940,13970,13970,13970,13970,7
|
|
20240711,093800,26710150,13960,13960,13960,13960,10
|
|
20240711,093700,26570550,13970,13950,13970,13950,11
|
|
20240711,093600,26417000,13950,13950,13950,13950,0
|
|
20240711,093500,26417000,13950,13920,13950,13900,1065
|
|
20240711,093400,11592110,13920,13970,13970,13920,426
|
|
20240711,093300,5646350,13980,13980,13980,13980,56
|
|
20240711,093200,4863470,13970,13980,13980,13970,26
|
|
20240711,093100,4500070,13980,13980,13980,13980,0
|
|
20240711,093000,4500070,13980,13980,13980,13980,2
|
|
20240711,092900,4472110,13990,13990,13990,13990,2
|
|
20240711,092800,4444130,13990,13990,13990,13990,0
|
|
20240711,092700,4444130,13990,13990,13990,13990,8
|
|
20240711,092600,4332210,13990,13990,13990,13990,2
|
|
20240711,092500,4304230,13970,13970,13970,13970,2
|
|
20240711,092400,4276290,13990,13990,13990,13990,2
|
|
20240711,092300,4248310,13970,13970,13970,13970,0
|
|
20240711,092200,4248310,13970,13970,13970,13970,10
|
|
20240711,092100,4108610,13970,13970,13970,13970,63
|
|
20240711,092000,3228500,13980,13980,13980,13980,3
|
|
20240711,091900,3186560,13970,13980,13980,13970,117
|
|
20240711,091800,1552010,13990,13990,13990,13990,0
|
|
20240711,091700,1552010,13990,13990,13990,13990,10
|
|
20240711,091600,1412110,13990,13990,13990,13990,0
|
|
20240711,091500,1412110,13990,13990,13990,13990,0
|
|
20240711,091400,1412110,13990,13990,13990,13990,0
|
|
20240711,091300,1412110,13990,13990,13990,13990,1
|
|
20240711,091200,1398120,13990,13990,13990,13990,1
|
|
20240711,091100,1384130,13990,13990,13990,13990,0
|
|
20240711,091000,1384130,13990,13990,13990,13990,2
|
|
20240711,090900,1356150,14000,14000,14000,14000,0
|
|
20240711,090800,1356150,14000,14000,14000,14000,13
|
|
20240711,090700,1174150,14000,14000,14000,14000,0
|
|
20240711,090600,1174150,14000,14000,14000,14000,2
|
|
20240711,090500,1146150,14000,14000,14000,14000,0
|
|
20240711,090400,1146150,14000,13970,14000,13970,25
|
|
20240711,090300,796570,13970,13960,13970,13960,33
|
|
20240711,090200,335820,13960,13960,13960,13960,2
|
|
20240711,090100,307900,13970,13970,13970,13970,2
|
|
20240711,090000,279960,13980,14000,14000,13980,20
|