693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,203000,997146150,12100,12100,12100,12100,644
|
|
20240709,202900,997146150,12100,12100,12100,12100,0
|
|
20240709,202800,997146150,12100,12100,12100,12100,0
|
|
20240709,202700,997146150,12100,12100,12100,12100,0
|
|
20240709,202600,997146150,12100,12100,12100,12100,0
|
|
20240709,202500,997146150,12100,12100,12100,12100,0
|
|
20240709,202400,997146150,12100,12100,12100,12100,0
|
|
20240709,202300,997146150,12100,12100,12100,12100,0
|
|
20240709,202200,997146150,12100,12100,12100,12100,0
|
|
20240709,202100,997146150,12100,12100,12100,12100,0
|
|
20240709,202000,997146150,12100,12100,12100,12100,0
|
|
20240709,201900,997146150,12100,12100,12100,12100,0
|
|
20240709,201800,997146150,12100,12100,12100,12100,0
|
|
20240709,201700,997146150,12100,12100,12100,12100,0
|
|
20240709,201600,997146150,12100,12100,12100,12100,0
|
|
20240709,201500,997146150,12100,12100,12100,12100,0
|
|
20240709,201400,997146150,12100,12100,12100,12100,0
|
|
20240709,201300,997146150,12100,12100,12100,12100,0
|
|
20240709,201200,997146150,12100,12100,12100,12100,0
|
|
20240709,201100,997146150,12100,12100,12100,12100,0
|
|
20240709,201000,997146150,12100,12100,12100,12100,0
|
|
20240709,200900,997146150,12100,12100,12100,12100,0
|
|
20240709,200800,997146150,12100,12100,12100,12100,0
|
|
20240709,200700,997146150,12100,12100,12100,12100,0
|
|
20240709,200600,997146150,12100,12100,12100,12100,0
|
|
20240709,200500,997146150,12100,12100,12100,12100,0
|
|
20240709,200400,997146150,12100,12100,12100,12100,0
|
|
20240709,200300,997146150,12100,12100,12100,12100,0
|
|
20240709,200200,997146150,12100,12100,12100,12100,0
|
|
20240709,200100,997146150,12100,12100,12100,12100,0
|
|
20240709,200000,997146150,12100,12100,12100,12100,644
|
|
20240709,195900,997146150,12100,12100,12100,12100,0
|
|
20240709,195800,997146150,12100,12100,12100,12100,0
|
|
20240709,195700,997146150,12100,12100,12100,12100,0
|
|
20240709,195600,997146150,12100,12100,12100,12100,0
|
|
20240709,195500,997146150,12100,12100,12100,12100,0
|
|
20240709,195400,997146150,12100,12100,12100,12100,0
|
|
20240709,195300,997146150,12100,12100,12100,12100,0
|
|
20240709,195200,997146150,12100,12100,12100,12100,0
|
|
20240709,195100,997146150,12100,12100,12100,12100,0
|
|
20240709,195000,997146150,12100,12100,12100,12100,0
|
|
20240709,194900,997146150,12100,12100,12100,12100,0
|
|
20240709,194800,997146150,12100,12100,12100,12100,0
|
|
20240709,194700,997146150,12100,12100,12100,12100,0
|
|
20240709,194600,997146150,12100,12100,12100,12100,0
|
|
20240709,194500,997146150,12100,12100,12100,12100,0
|
|
20240709,194400,997146150,12100,12100,12100,12100,0
|
|
20240709,194300,997146150,12100,12100,12100,12100,0
|
|
20240709,194200,997146150,12100,12100,12100,12100,0
|
|
20240709,194100,997146150,12100,12100,12100,12100,0
|
|
20240709,194000,997146150,12100,12100,12100,12100,0
|
|
20240709,193900,997146150,12100,12100,12100,12100,0
|
|
20240709,193800,997146150,12100,12100,12100,12100,0
|
|
20240709,193700,997146150,12100,12100,12100,12100,0
|
|
20240709,193600,997146150,12100,12100,12100,12100,0
|
|
20240709,193500,997146150,12100,12100,12100,12100,0
|
|
20240709,193400,997146150,12100,12100,12100,12100,0
|
|
20240709,193300,997146150,12100,12100,12100,12100,0
|
|
20240709,193200,997146150,12100,12100,12100,12100,0
|
|
20240709,193100,997146150,12100,12100,12100,12100,0
|
|
20240709,193000,997146150,12100,12100,12100,12100,644
|
|
20240709,192900,997146150,12100,12100,12100,12100,0
|
|
20240709,192800,997146150,12100,12100,12100,12100,0
|
|
20240709,192700,997146150,12100,12100,12100,12100,0
|
|
20240709,192600,997146150,12100,12100,12100,12100,0
|
|
20240709,192500,997146150,12100,12100,12100,12100,0
|
|
20240709,192400,997146150,12100,12100,12100,12100,0
|
|
20240709,192300,997146150,12100,12100,12100,12100,0
|
|
20240709,192200,997146150,12100,12100,12100,12100,0
|
|
20240709,192100,997146150,12100,12100,12100,12100,0
|
|
20240709,192000,997146150,12100,12100,12100,12100,0
|
|
20240709,191900,997146150,12100,12100,12100,12100,0
|
|
20240709,191800,997146150,12100,12100,12100,12100,0
|
|
20240709,191700,997146150,12100,12100,12100,12100,0
|
|
20240709,191600,997146150,12100,12100,12100,12100,0
|
|
20240709,191500,997146150,12100,12100,12100,12100,0
|
|
20240709,191400,997146150,12100,12100,12100,12100,0
|
|
20240709,191300,997146150,12100,12100,12100,12100,0
|
|
20240709,191200,997146150,12100,12100,12100,12100,0
|
|
20240709,191100,997146150,12100,12100,12100,12100,0
|
|
20240709,191000,997146150,12100,12100,12100,12100,0
|
|
20240709,190900,997146150,12100,12100,12100,12100,0
|
|
20240709,190800,997146150,12100,12100,12100,12100,0
|
|
20240709,190700,997146150,12100,12100,12100,12100,0
|
|
20240709,190600,997146150,12100,12100,12100,12100,0
|
|
20240709,190500,997146150,12100,12100,12100,12100,0
|
|
20240709,190400,997146150,12100,12100,12100,12100,0
|
|
20240709,190300,997146150,12100,12100,12100,12100,0
|
|
20240709,190200,997146150,12100,12100,12100,12100,0
|
|
20240709,190100,997146150,12100,12100,12100,12100,0
|
|
20240709,190000,997146150,12100,12100,12100,12100,644
|
|
20240709,185900,997146150,12100,12100,12100,12100,0
|
|
20240709,185800,997146150,12100,12100,12100,12100,0
|
|
20240709,185700,997146150,12100,12100,12100,12100,0
|
|
20240709,185600,997146150,12100,12100,12100,12100,0
|
|
20240709,185500,997146150,12100,12100,12100,12100,0
|
|
20240709,185400,997146150,12100,12100,12100,12100,0
|
|
20240709,185300,997146150,12100,12100,12100,12100,0
|
|
20240709,185200,997146150,12100,12100,12100,12100,0
|
|
20240709,185100,997146150,12100,12100,12100,12100,0
|
|
20240709,185000,997146150,12100,12100,12100,12100,0
|
|
20240709,184900,997146150,12100,12100,12100,12100,0
|
|
20240709,184800,997146150,12100,12100,12100,12100,0
|
|
20240709,184700,997146150,12100,12100,12100,12100,0
|
|
20240709,184600,997146150,12100,12100,12100,12100,0
|
|
20240709,184500,997146150,12100,12100,12100,12100,0
|
|
20240709,184400,997146150,12100,12100,12100,12100,0
|
|
20240709,184300,997146150,12100,12100,12100,12100,0
|
|
20240709,184200,997146150,12100,12100,12100,12100,0
|
|
20240709,184100,997146150,12100,12100,12100,12100,0
|
|
20240709,184000,997146150,12100,12100,12100,12100,0
|
|
20240709,183900,997146150,12100,12100,12100,12100,0
|
|
20240709,183800,997146150,12100,12100,12100,12100,0
|
|
20240709,183700,997146150,12100,12100,12100,12100,0
|
|
20240709,183600,997146150,12100,12100,12100,12100,0
|
|
20240709,183500,997146150,12100,12100,12100,12100,0
|
|
20240709,183400,997146150,12100,12100,12100,12100,0
|
|
20240709,183300,997146150,12100,12100,12100,12100,0
|
|
20240709,183200,997146150,12100,12100,12100,12100,0
|
|
20240709,183100,997146150,12100,12100,12100,12100,0
|
|
20240709,183000,997146150,12100,12100,12100,12100,644
|
|
20240709,182900,997146150,12100,12100,12100,12100,0
|
|
20240709,182800,997146150,12100,12100,12100,12100,0
|
|
20240709,182700,997146150,12100,12100,12100,12100,0
|
|
20240709,182600,997146150,12100,12100,12100,12100,0
|
|
20240709,182500,997146150,12100,12100,12100,12100,0
|
|
20240709,182400,997146150,12100,12100,12100,12100,0
|
|
20240709,182300,997146150,12100,12100,12100,12100,0
|
|
20240709,182200,997146150,12100,12100,12100,12100,0
|
|
20240709,182100,997146150,12100,12100,12100,12100,0
|
|
20240709,182000,997146150,12100,12100,12100,12100,0
|
|
20240709,181900,997146150,12100,12100,12100,12100,0
|
|
20240709,181800,997146150,12100,12100,12100,12100,0
|
|
20240709,181700,997146150,12100,12100,12100,12100,0
|
|
20240709,181600,997146150,12100,12100,12100,12100,0
|
|
20240709,181500,997146150,12100,12100,12100,12100,0
|
|
20240709,181400,997146150,12100,12100,12100,12100,0
|
|
20240709,181300,997146150,12100,12100,12100,12100,0
|
|
20240709,181200,997146150,12100,12100,12100,12100,0
|
|
20240709,181100,997146150,12100,12100,12100,12100,0
|
|
20240709,181000,997146150,12100,12100,12100,12100,0
|
|
20240709,180900,997146150,12100,12100,12100,12100,0
|
|
20240709,180800,997146150,12100,12100,12100,12100,0
|
|
20240709,180700,997146150,12100,12100,12100,12100,0
|
|
20240709,180600,997146150,12100,12100,12100,12100,0
|
|
20240709,180500,997146150,12100,12100,12100,12100,0
|
|
20240709,180400,997146150,12100,12100,12100,12100,0
|
|
20240709,180300,997146150,12100,12100,12100,12100,0
|
|
20240709,180200,997146150,12100,12100,12100,12100,0
|
|
20240709,180100,997146150,12100,12100,12100,12100,0
|
|
20240709,180000,997146150,12100,12100,12100,12100,644
|
|
20240709,175900,997146150,12100,12100,12100,12100,0
|
|
20240709,175800,997146150,12100,12100,12100,12100,0
|
|
20240709,175700,997146150,12100,12100,12100,12100,0
|
|
20240709,175600,997146150,12100,12100,12100,12100,0
|
|
20240709,175500,997146150,12100,12100,12100,12100,0
|
|
20240709,175400,997146150,12100,12100,12100,12100,0
|
|
20240709,175300,997146150,12100,12100,12100,12100,0
|
|
20240709,175200,997146150,12100,12100,12100,12100,0
|
|
20240709,175100,997146150,12100,12100,12100,12100,0
|
|
20240709,175000,997146150,12100,12100,12100,12100,0
|
|
20240709,174900,997146150,12100,12100,12100,12100,0
|
|
20240709,174800,997146150,12100,12100,12100,12100,0
|
|
20240709,174700,997146150,12100,12100,12100,12100,0
|
|
20240709,174600,997146150,12100,12100,12100,12100,0
|
|
20240709,174500,997146150,12100,12100,12100,12100,0
|
|
20240709,174400,997146150,12100,12100,12100,12100,0
|
|
20240709,174300,997146150,12100,12100,12100,12100,0
|
|
20240709,174200,997146150,12100,12100,12100,12100,0
|
|
20240709,174100,997146150,12100,12100,12100,12100,0
|
|
20240709,174000,997146150,12100,12100,12100,12100,0
|
|
20240709,173900,997146150,12100,12100,12100,12100,0
|
|
20240709,173800,997146150,12100,12100,12100,12100,0
|
|
20240709,173700,997146150,12100,12100,12100,12100,0
|
|
20240709,173600,997146150,12100,12100,12100,12100,0
|
|
20240709,173500,997146150,12100,12100,12100,12100,0
|
|
20240709,173400,997146150,12100,12100,12100,12100,0
|
|
20240709,173300,997146150,12100,12100,12100,12100,0
|
|
20240709,173200,997146150,12100,12100,12100,12100,0
|
|
20240709,173100,997146150,12100,12100,12100,12100,0
|
|
20240709,173000,997146150,12100,12100,12100,12100,644
|
|
20240709,172900,997146150,12100,12100,12100,12100,0
|
|
20240709,172800,997146150,12100,12100,12100,12100,0
|
|
20240709,172700,997146150,12100,12100,12100,12100,0
|
|
20240709,172600,997146150,12100,12100,12100,12100,0
|
|
20240709,172500,997146150,12100,12100,12100,12100,0
|
|
20240709,172400,997146150,12100,12100,12100,12100,0
|
|
20240709,172300,997146150,12100,12100,12100,12100,0
|
|
20240709,172200,997146150,12100,12100,12100,12100,0
|
|
20240709,172100,997146150,12100,12100,12100,12100,0
|
|
20240709,172000,997146150,12100,12100,12100,12100,0
|
|
20240709,171900,997146150,12100,12100,12100,12100,0
|
|
20240709,171800,997146150,12100,12100,12100,12100,0
|
|
20240709,171700,997146150,12100,12100,12100,12100,0
|
|
20240709,171600,997146150,12100,12100,12100,12100,0
|
|
20240709,171500,997146150,12100,12100,12100,12100,0
|
|
20240709,171400,997146150,12100,12100,12100,12100,0
|
|
20240709,171300,997146150,12100,12100,12100,12100,0
|
|
20240709,171200,997146150,12100,12100,12100,12100,0
|
|
20240709,171100,997146150,12100,12100,12100,12100,0
|
|
20240709,171000,997146150,12100,12100,12100,12100,0
|
|
20240709,170900,997146150,12100,12100,12100,12100,0
|
|
20240709,170800,997146150,12100,12100,12100,12100,0
|
|
20240709,170700,997146150,12100,12100,12100,12100,0
|
|
20240709,170600,997146150,12100,12100,12100,12100,0
|
|
20240709,170500,997146150,12100,12100,12100,12100,0
|
|
20240709,170400,997146150,12100,12100,12100,12100,0
|
|
20240709,170300,997146150,12100,12100,12100,12100,0
|
|
20240709,170200,997146150,12100,12100,12100,12100,0
|
|
20240709,170100,997146150,12100,12100,12100,12100,0
|
|
20240709,170000,997146150,12100,12100,12100,12100,644
|
|
20240709,165900,997146150,12100,12100,12100,12100,0
|
|
20240709,165800,997146150,12100,12100,12100,12100,0
|
|
20240709,165700,997146150,12100,12100,12100,12100,0
|
|
20240709,165600,997146150,12100,12100,12100,12100,0
|
|
20240709,165500,997146150,12100,12100,12100,12100,0
|
|
20240709,165400,997146150,12100,12100,12100,12100,0
|
|
20240709,165300,997146150,12100,12100,12100,12100,0
|
|
20240709,165200,997146150,12100,12100,12100,12100,0
|
|
20240709,165100,997146150,12100,12100,12100,12100,0
|
|
20240709,165000,997146150,12100,12100,12100,12100,0
|
|
20240709,164900,997146150,12100,12100,12100,12100,0
|
|
20240709,164800,997146150,12100,12100,12100,12100,0
|
|
20240709,164700,997146150,12100,12100,12100,12100,0
|
|
20240709,164600,997146150,12100,12100,12100,12100,0
|
|
20240709,164500,997146150,12100,12100,12100,12100,0
|
|
20240709,164400,997146150,12100,12100,12100,12100,0
|
|
20240709,164300,997146150,12100,12100,12100,12100,0
|
|
20240709,164200,997146150,12100,12100,12100,12100,0
|
|
20240709,164100,997146150,12100,12100,12100,12100,0
|
|
20240709,164000,997146150,12100,12100,12100,12100,0
|
|
20240709,163900,997146150,12100,12100,12100,12100,0
|
|
20240709,163800,997146150,12100,12100,12100,12100,0
|
|
20240709,163700,997146150,12100,12100,12100,12100,0
|
|
20240709,163600,997146150,12100,12100,12100,12100,0
|
|
20240709,163500,997146150,12100,12100,12100,12100,0
|
|
20240709,163400,997146150,12100,12100,12100,12100,0
|
|
20240709,163300,997146150,12100,12100,12100,12100,0
|
|
20240709,163200,997146150,12100,12100,12100,12100,0
|
|
20240709,163100,997146150,12100,12100,12100,12100,0
|
|
20240709,163000,997146150,12100,12100,12100,12100,644
|
|
20240709,162900,997146150,12100,12100,12100,12100,0
|
|
20240709,162800,997146150,12100,12100,12100,12100,0
|
|
20240709,162700,997146150,12100,12100,12100,12100,0
|
|
20240709,162600,997146150,12100,12100,12100,12100,0
|
|
20240709,162500,997146150,12100,12100,12100,12100,0
|
|
20240709,162400,997146150,12100,12100,12100,12100,0
|
|
20240709,162300,997146150,12100,12100,12100,12100,0
|
|
20240709,162200,997146150,12100,12100,12100,12100,0
|
|
20240709,162100,997146150,12100,12100,12100,12100,0
|
|
20240709,162000,997146150,12100,12100,12100,12100,0
|
|
20240709,161900,997146150,12100,12100,12100,12100,0
|
|
20240709,161800,997146150,12100,12100,12100,12100,0
|
|
20240709,161700,997146150,12100,12100,12100,12100,0
|
|
20240709,161600,997146150,12100,12100,12100,12100,0
|
|
20240709,161500,997146150,12100,12100,12100,12100,0
|
|
20240709,161400,997146150,12100,12100,12100,12100,0
|
|
20240709,161300,997146150,12100,12100,12100,12100,0
|
|
20240709,161200,997146150,12100,12100,12100,12100,0
|
|
20240709,161100,997146150,12100,12100,12100,12100,0
|
|
20240709,161000,997146150,12100,12100,12100,12100,0
|
|
20240709,160900,997146150,12100,12100,12100,12100,0
|
|
20240709,160800,997146150,12100,12100,12100,12100,0
|
|
20240709,160700,997146150,12100,12100,12100,12100,0
|
|
20240709,160600,997146150,12100,12100,12100,12100,0
|
|
20240709,160500,997146150,12100,12100,12100,12100,0
|
|
20240709,160400,997146150,12100,12100,12100,12100,0
|
|
20240709,160300,997146150,12100,12100,12100,12100,0
|
|
20240709,160200,997146150,12100,12100,12100,12100,0
|
|
20240709,160100,997146150,12100,12100,12100,12100,0
|
|
20240709,160000,997146150,12100,12100,12100,12100,644
|
|
20240709,155900,997146150,12100,12100,12100,12100,0
|
|
20240709,155800,997146150,12100,12100,12100,12100,0
|
|
20240709,155700,997146150,12100,12100,12100,12100,0
|
|
20240709,155600,997146150,12100,12100,12100,12100,0
|
|
20240709,155500,997146150,12100,12100,12100,12100,0
|
|
20240709,155400,997146150,12100,12100,12100,12100,0
|
|
20240709,155300,997146150,12100,12100,12100,12100,0
|
|
20240709,155200,997146150,12100,12100,12100,12100,0
|
|
20240709,155100,997146150,12100,12100,12100,12100,0
|
|
20240709,155000,997146150,12100,12100,12100,12100,0
|
|
20240709,154900,997146150,12100,12100,12100,12100,0
|
|
20240709,154800,997146150,12100,12100,12100,12100,0
|
|
20240709,154700,997146150,12100,12100,12100,12100,0
|
|
20240709,154600,997146150,12100,12100,12100,12100,0
|
|
20240709,154500,997146150,12100,12100,12100,12100,0
|
|
20240709,154400,997146150,12100,12100,12100,12100,0
|
|
20240709,154300,997146150,12100,12100,12100,12100,0
|
|
20240709,154200,997146150,12100,12100,12100,12100,0
|
|
20240709,154100,997146150,12100,12100,12100,12100,0
|
|
20240709,154000,997146150,12100,12100,12100,12100,0
|
|
20240709,153900,997146150,12100,12100,12100,12100,0
|
|
20240709,153800,997146150,12100,12100,12100,12100,0
|
|
20240709,153700,997146150,12100,12100,12100,12100,0
|
|
20240709,153600,997146150,12100,12100,12100,12100,0
|
|
20240709,153500,997146150,12100,12100,12100,12100,0
|
|
20240709,153400,997146150,12100,12100,12100,12100,0
|
|
20240709,153300,997146150,12100,12100,12100,12100,0
|
|
20240709,153200,997146150,12100,12100,12100,12100,0
|
|
20240709,153100,997146150,12100,12100,12100,12100,0
|
|
20240709,153000,997146150,12100,12100,12100,12100,1288
|
|
20240709,152900,989353750,12100,12100,12100,12100,0
|
|
20240709,152800,989353750,12100,12100,12100,12100,0
|
|
20240709,152700,989353750,12100,12100,12100,12100,0
|
|
20240709,152600,989353750,12100,12100,12100,12100,0
|
|
20240709,152500,989353750,12100,12100,12100,12100,0
|
|
20240709,152400,989353750,12100,12100,12100,12100,0
|
|
20240709,152300,989353750,12100,12100,12100,12100,0
|
|
20240709,152200,989353750,12100,12100,12100,12100,0
|
|
20240709,152100,989353750,12100,12100,12100,12100,0
|
|
20240709,152000,989353750,12100,12100,12100,12100,0
|
|
20240709,151900,989353750,12100,12020,12100,12010,402
|
|
20240709,151800,984510340,12010,12010,12010,12010,0
|
|
20240709,151700,984510340,12010,12080,12080,12010,511
|
|
20240709,151600,978362340,12080,12080,12080,12080,1
|
|
20240709,151500,978350260,12000,12000,12000,12000,0
|
|
20240709,151400,978350260,12000,12010,12010,12000,80
|
|
20240709,151300,977390230,12000,12000,12000,12000,80
|
|
20240709,151200,976430230,12000,12000,12000,12000,0
|
|
20240709,151100,976430230,12000,12000,12080,11980,1745
|
|
20240709,151000,955506540,12020,12070,12070,12000,5752
|
|
20240709,150900,886284650,12080,12080,12090,12070,888
|
|
20240709,150800,875564410,12100,12090,12100,12090,13
|
|
20240709,150700,875407120,12100,12100,12100,12100,2
|
|
20240709,150600,875382920,12100,12100,12100,12080,966
|
|
20240709,150500,863709630,12090,12100,12100,12090,216
|
|
20240709,150400,861098050,12100,12090,12100,12090,7
|
|
20240709,150300,861013360,12090,12100,12100,12090,13
|
|
20240709,150200,860856150,12100,12100,12100,12100,3
|
|
20240709,150100,860819850,12100,12100,12100,12080,411
|
|
20240709,150000,855854930,12100,12090,12100,12080,86
|
|
20240709,145900,854815460,12090,12090,12090,12090,8
|
|
20240709,145800,854718740,12100,12090,12100,12090,29
|
|
20240709,145700,854368090,12100,12080,12100,12080,101
|
|
20240709,145600,853147990,12100,12080,12100,12080,298
|
|
20240709,145500,849547910,12100,12080,12100,12080,624
|
|
20240709,145400,842009910,12090,12130,12130,12090,5020
|
|
20240709,145300,781220140,12130,12130,12130,12130,0
|
|
20240709,145200,781220140,12130,12130,12130,12130,30
|
|
20240709,145100,780856240,12130,12130,12130,12130,197
|
|
20240709,145000,778466630,12130,12130,12130,12130,0
|
|
20240709,144900,778466630,12130,12130,12130,12130,246
|
|
20240709,144800,775482650,12130,12140,12140,12130,5
|
|
20240709,144700,775421980,12140,12140,12140,12140,1
|
|
20240709,144600,775409840,12130,12130,12130,12130,0
|
|
20240709,144500,775409840,12130,12130,12130,12130,0
|
|
20240709,144400,775409840,12130,12140,12140,12130,5
|
|
20240709,144300,775349180,12140,12140,12140,12140,5
|
|
20240709,144200,775288480,12140,12130,12140,12130,11
|
|
20240709,144100,775154990,12120,12130,12130,12120,66
|
|
20240709,144000,774355060,12130,12130,12130,12130,31
|
|
20240709,143900,773979030,12130,12130,12130,12130,20
|
|
20240709,143800,773736430,12130,12130,12130,12130,10
|
|
20240709,143700,773615130,12140,12140,12140,12140,18
|
|
20240709,143600,773396610,12150,12150,12150,12150,0
|
|
20240709,143500,773396610,12150,12150,12150,12150,0
|
|
20240709,143400,773396610,12150,12150,12150,12150,20
|
|
20240709,143300,773153610,12150,12130,12150,12130,419
|
|
20240709,143200,768071120,12140,12140,12140,12140,94
|
|
20240709,143100,766929960,12140,12150,12150,12140,10
|
|
20240709,143000,766808550,12140,12140,12140,12140,0
|
|
20240709,142900,766808550,12140,12140,12140,12140,0
|
|
20240709,142800,766808550,12140,12140,12140,12140,0
|
|
20240709,142700,766808550,12140,12140,12140,12140,1
|
|
20240709,142600,766796410,12130,12130,12130,12130,40
|
|
20240709,142500,766311210,12130,12130,12130,12130,100
|
|
20240709,142400,765098210,12150,12150,12150,12150,0
|
|
20240709,142300,765098210,12150,12150,12150,12150,2
|
|
20240709,142200,765073910,12120,12150,12150,12120,502
|
|
20240709,142100,758974670,12130,12130,12130,12130,24
|
|
20240709,142000,758683550,12130,12180,12180,12130,217
|
|
20240709,141900,756049690,12190,12190,12190,12190,0
|
|
20240709,141800,756049690,12190,12190,12190,12190,0
|
|
20240709,141700,756049690,12190,12190,12190,12190,0
|
|
20240709,141600,756049690,12190,12190,12190,12190,0
|
|
20240709,141500,756049690,12190,12160,12190,12160,20
|
|
20240709,141400,755806310,12150,12160,12160,12150,13
|
|
20240709,141300,755648280,12160,12130,12160,12120,347
|
|
20240709,141200,751442520,12130,12130,12130,12130,56
|
|
20240709,141100,750763240,12190,12120,12190,12120,167
|
|
20240709,141000,748737610,12130,12130,12130,12130,1
|
|
20240709,140900,748725480,12130,12130,12130,12130,194
|
|
20240709,140800,746372260,12190,12190,12190,12190,0
|
|
20240709,140700,746372260,12190,12190,12190,12190,1
|
|
20240709,140600,746360070,12190,12190,12190,12190,8
|
|
20240709,140500,746262550,12190,12190,12190,12190,0
|
|
20240709,140400,746262550,12190,12190,12190,12180,538
|
|
20240709,140300,739709600,12190,12150,12190,12150,136
|
|
20240709,140200,738052880,12150,12140,12150,12140,27
|
|
20240709,140100,737725070,12130,12130,12130,12130,174
|
|
20240709,140000,735614450,12130,12120,12130,12120,121
|
|
20240709,135900,734147900,12120,12140,12140,12120,65
|
|
20240709,135800,733359490,12130,12140,12140,12120,1021
|
|
20240709,135700,720981070,12140,12140,12140,12140,37
|
|
20240709,135600,720531890,12150,12150,12150,12150,50
|
|
20240709,135500,719924390,12150,12150,12150,12150,185
|
|
20240709,135400,717676640,12150,12150,12150,12150,1
|
|
20240709,135300,717664490,12140,12140,12140,12140,476
|
|
20240709,135200,711885850,12140,12140,12140,12140,1
|
|
20240709,135100,711873710,12140,12140,12140,12140,2
|
|
20240709,135000,711849430,12130,12130,12130,12130,92
|
|
20240709,134900,710733470,12130,12130,12130,12130,102
|
|
20240709,134800,709496210,12130,12130,12130,12130,1
|
|
20240709,134700,709484080,12130,12130,12130,12130,15
|
|
20240709,134600,709302130,12130,12130,12130,12130,209
|
|
20240709,134500,706766960,12140,12140,12140,12140,0
|
|
20240709,134400,706766960,12140,12140,12140,12140,0
|
|
20240709,134300,706766960,12140,12140,12140,12140,17
|
|
20240709,134200,706560580,12130,12130,12130,12130,6
|
|
20240709,134100,706487800,12130,12130,12130,12130,0
|
|
20240709,134000,706487800,12130,12130,12130,12130,0
|
|
20240709,133900,706487800,12130,12140,12140,12130,85
|
|
20240709,133800,705456710,12140,12140,12140,12140,1
|
|
20240709,133700,705444570,12130,12140,12140,12130,132
|
|
20240709,133600,703843400,12130,12140,12140,12130,46
|
|
20240709,133500,703285160,12150,12150,12150,12150,28
|
|
20240709,133400,702944960,12150,12140,12150,12140,60
|
|
20240709,133300,702216460,12140,12140,12140,12140,0
|
|
20240709,133200,702216460,12140,12140,12140,12140,0
|
|
20240709,133100,702216460,12140,12140,12140,12140,200
|
|
20240709,133000,699788460,12140,12140,12140,12140,0
|
|
20240709,132900,699788460,12140,12140,12140,12140,267
|
|
20240709,132800,696547080,12130,12130,12130,12130,8
|
|
20240709,132700,696450040,12130,12130,12130,12130,1
|
|
20240709,132600,696437910,12120,12120,12120,12120,0
|
|
20240709,132500,696437910,12120,12140,12140,12120,198
|
|
20240709,132400,694037190,12140,12140,12140,12140,0
|
|
20240709,132300,694037190,12140,12140,12140,12140,0
|
|
20240709,132200,694037190,12140,12140,12140,12140,4
|
|
20240709,132100,693988630,12120,12120,12120,12120,0
|
|
20240709,132000,693988630,12120,12120,12120,12120,99
|
|
20240709,131900,692788750,12120,12130,12130,12120,100
|
|
20240709,131800,691576480,12130,12130,12130,12130,0
|
|
20240709,131700,691576480,12130,12130,12130,12130,0
|
|
20240709,131600,691576480,12130,12130,12130,12120,320
|
|
20240709,131500,687696270,12130,12130,12130,12130,0
|
|
20240709,131400,687696270,12130,12130,12130,12130,39
|
|
20240709,131300,687223200,12130,12130,12130,12130,0
|
|
20240709,131200,687223200,12130,12130,12130,12130,200
|
|
20240709,131100,684797200,12140,12140,12140,12140,2
|
|
20240709,131000,684772920,12140,12140,12140,12140,0
|
|
20240709,130900,684772920,12140,12130,12140,12130,162
|
|
20240709,130800,682807810,12130,12130,12130,12130,0
|
|
20240709,130700,682807810,12130,12130,12130,12130,0
|
|
20240709,130600,682807810,12130,12130,12130,12130,0
|
|
20240709,130500,682807810,12130,12130,12130,12130,0
|
|
20240709,130400,682807810,12130,12130,12130,12130,1
|
|
20240709,130300,682795680,12130,12130,12130,12130,0
|
|
20240709,130200,682795680,12130,12130,12130,12130,0
|
|
20240709,130100,682795680,12130,12130,12130,12130,0
|
|
20240709,130000,682795680,12130,12130,12130,12130,7
|
|
20240709,125900,682710770,12120,12120,12120,12120,152
|
|
20240709,125800,680868530,12130,12130,12130,12130,8
|
|
20240709,125700,680771490,12130,12130,12130,12130,3
|
|
20240709,125600,680735100,12130,12130,12130,12130,2
|
|
20240709,125500,680710840,12110,12110,12110,12110,0
|
|
20240709,125400,680710840,12110,12110,12110,12110,0
|
|
20240709,125300,680710840,12110,12110,12110,12110,0
|
|
20240709,125200,680710840,12110,12110,12110,12110,1
|
|
20240709,125100,680698730,12110,12110,12110,12110,0
|
|
20240709,125000,680698730,12110,12110,12110,12110,0
|
|
20240709,124900,680698730,12110,12110,12110,12110,375
|
|
20240709,124800,676157480,12110,12110,12110,12110,65
|
|
20240709,124700,675370330,12110,12110,12110,12110,0
|
|
20240709,124600,675370330,12110,12130,12130,12110,135
|
|
20240709,124500,673733480,12130,12130,12130,12130,11
|
|
20240709,124400,673600050,12110,12110,12110,12110,0
|
|
20240709,124300,673600050,12110,12110,12110,12110,0
|
|
20240709,124200,673600050,12110,12130,12130,12110,29
|
|
20240709,124100,673248820,12110,12130,12130,12110,10
|
|
20240709,124000,673127700,12110,12130,12130,12110,85
|
|
20240709,123900,672098210,12120,12120,12120,12120,0
|
|
20240709,123800,672098210,12120,12120,12120,12120,100
|
|
20240709,123700,670886210,12130,12120,12130,12120,88
|
|
20240709,123600,669819600,12120,12120,12120,12120,0
|
|
20240709,123500,669819600,12120,12120,12120,12120,5
|
|
20240709,123400,669759000,12120,12120,12120,12120,0
|
|
20240709,123300,669759000,12120,12120,12120,12120,23
|
|
20240709,123200,669480240,12120,12120,12120,12120,0
|
|
20240709,123100,669480240,12120,12120,12120,12120,1
|
|
20240709,123000,669468120,12120,12120,12120,12120,49
|
|
20240709,122900,668874240,12120,12120,12120,12120,12
|
|
20240709,122800,668728800,12120,12120,12120,12120,154
|
|
20240709,122700,666862320,12120,12130,12130,12120,494
|
|
20240709,122600,660874950,12130,12130,12130,12130,135
|
|
20240709,122500,659237400,12130,12140,12140,12130,22
|
|
20240709,122400,658970520,12140,12140,12140,12140,0
|
|
20240709,122300,658970520,12140,12140,12140,12140,0
|
|
20240709,122200,658970520,12140,12140,12140,12140,200
|
|
20240709,122100,656542520,12140,12140,12140,12140,0
|
|
20240709,122000,656542520,12140,12140,12140,12140,0
|
|
20240709,121900,656542520,12140,12140,12140,12140,10
|
|
20240709,121800,656421120,12130,12130,12130,12130,1
|
|
20240709,121700,656408990,12120,12120,12120,12120,0
|
|
20240709,121600,656408990,12120,12130,12140,12120,132
|
|
20240709,121500,654808630,12110,12110,12110,12110,0
|
|
20240709,121400,654808630,12110,12120,12120,12110,485
|
|
20240709,121300,648930930,12110,12110,12110,12110,116
|
|
20240709,121200,647526170,12120,12120,12120,12120,0
|
|
20240709,121100,647526170,12120,12120,12120,12120,0
|
|
20240709,121000,647526170,12120,12120,12120,12120,0
|
|
20240709,120900,647526170,12120,12120,12120,12120,161
|
|
20240709,120800,645574850,12120,12120,12120,12120,0
|
|
20240709,120700,645574850,12120,12120,12120,12120,0
|
|
20240709,120600,645574850,12120,12140,12140,12120,513
|
|
20240709,120500,639354330,12140,12140,12140,12140,19
|
|
20240709,120400,639123670,12140,12140,12140,12140,0
|
|
20240709,120300,639123670,12140,12140,12140,12140,2
|
|
20240709,120200,639099390,12140,12140,12140,12140,127
|
|
20240709,120100,637557610,12140,12140,12140,12140,3
|
|
20240709,120000,637521190,12150,12150,12150,12150,1
|
|
20240709,115900,637509040,12150,12150,12150,12150,2
|
|
20240709,115800,637484740,12140,12140,12140,12140,0
|
|
20240709,115700,637484740,12140,12140,12140,12140,64
|
|
20240709,115600,636707780,12140,12140,12140,12140,13
|
|
20240709,115500,636549960,12140,12140,12140,12140,137
|
|
20240709,115400,634886780,12130,12130,12130,12130,78
|
|
20240709,115300,633940640,12130,12120,12130,12120,188
|
|
20240709,115200,631662060,12120,12120,12120,12120,203
|
|
20240709,115100,629201700,12120,12120,12120,12110,39
|
|
20240709,115000,628729030,12120,12120,12120,12120,2
|
|
20240709,114900,628704790,12110,12110,12110,12110,319
|
|
20240709,114800,624841700,12110,12110,12120,12110,302
|
|
20240709,114700,621184450,12110,12130,12130,12110,3355
|
|
20240709,114600,580506520,12130,12140,12140,12130,145
|
|
20240709,114500,578746370,12140,12140,12140,12140,1
|
|
20240709,114400,578734230,12140,12140,12140,12140,100
|
|
20240709,114300,577520230,12140,12160,12160,12140,403
|
|
20240709,114200,572626990,12140,12140,12140,12140,0
|
|
20240709,114100,572626990,12140,12140,12140,12140,233
|
|
20240709,114000,569798370,12140,12140,12140,12140,0
|
|
20240709,113900,569798370,12140,12150,12150,12140,197
|
|
20240709,113800,567405630,12150,12150,12150,12150,250
|
|
20240709,113700,564368130,12160,12160,12160,12160,1
|
|
20240709,113600,564355970,12150,12150,12150,12150,0
|
|
20240709,113500,564355970,12150,12150,12150,12150,0
|
|
20240709,113400,564355970,12150,12150,12150,12150,7
|
|
20240709,113300,564270920,12150,12150,12150,12150,1
|
|
20240709,113200,564258770,12150,12160,12160,12150,168
|
|
20240709,113100,562217330,12150,12150,12150,12150,0
|
|
20240709,113000,562217330,12150,12150,12150,12150,0
|
|
20240709,112900,562217330,12150,12150,12150,12150,0
|
|
20240709,112800,562217330,12150,12150,12150,12150,0
|
|
20240709,112700,562217330,12150,12150,12150,12150,0
|
|
20240709,112600,562217330,12150,12160,12160,12150,8
|
|
20240709,112500,562120080,12150,12150,12150,12150,1
|
|
20240709,112400,562107930,12150,12170,12170,12150,876
|
|
20240709,112300,551456240,12170,12180,12180,12170,106
|
|
20240709,112200,550165360,12190,12190,12190,12190,0
|
|
20240709,112100,550165360,12190,12190,12190,12190,0
|
|
20240709,112000,550165360,12190,12190,12190,12190,55
|
|
20240709,111900,549494910,12190,12190,12190,12190,16
|
|
20240709,111800,549299870,12200,12200,12200,12200,1
|
|
20240709,111700,549287670,12170,12170,12170,12170,0
|
|
20240709,111600,549287670,12170,12150,12170,12150,69
|
|
20240709,111500,548448540,12150,12150,12150,12150,46
|
|
20240709,111400,547889640,12150,12150,12170,12150,157
|
|
20240709,111300,545982040,12150,12170,12170,12150,151
|
|
20240709,111200,544147110,12160,12160,12160,12160,5
|
|
20240709,111100,544086310,12160,12160,12160,12160,157
|
|
20240709,111000,542177190,12170,12170,12170,12170,0
|
|
20240709,110900,542177190,12170,12170,12170,12170,22
|
|
20240709,110800,541909450,12170,12170,12170,12170,26
|
|
20240709,110700,541593030,12160,12170,12170,12160,579
|
|
20240709,110600,534551090,12200,12200,12200,12200,0
|
|
20240709,110500,534551090,12200,12200,12200,12200,1
|
|
20240709,110400,534538890,12170,12170,12170,12170,24
|
|
20240709,110300,534246810,12170,12190,12190,12170,867
|
|
20240709,110200,523694310,12210,12210,12210,12210,0
|
|
20240709,110100,523694310,12210,12220,12220,12210,142
|
|
20240709,110000,521959080,12220,12220,12220,12220,0
|
|
20240709,105900,521959080,12220,12220,12220,12220,0
|
|
20240709,105800,521959080,12220,12220,12220,12220,10
|
|
20240709,105700,521836880,12290,12280,12290,12280,127
|
|
20240709,105600,520276530,12280,12280,12280,12280,13
|
|
20240709,105500,520116890,12280,12230,12280,12220,191
|
|
20240709,105400,517772170,12220,12220,12220,12220,0
|
|
20240709,105300,517772170,12220,12220,12220,12220,0
|
|
20240709,105200,517772170,12220,12180,12220,12180,512
|
|
20240709,105100,511534710,12180,12190,12190,12180,154
|
|
20240709,105000,509657630,12220,12200,12220,12200,98
|
|
20240709,104900,508462010,12200,12200,12200,12200,20
|
|
20240709,104800,508218010,12200,12200,12200,12200,174
|
|
20240709,104700,506095210,12200,12180,12200,12180,33
|
|
20240709,104600,505693250,12180,12180,12180,12180,0
|
|
20240709,104500,505693250,12180,12180,12180,12180,0
|
|
20240709,104400,505693250,12180,12170,12180,12170,24
|
|
20240709,104300,505400970,12180,12190,12190,12180,805
|
|
20240709,104200,495595060,12200,12200,12200,12200,0
|
|
20240709,104100,495595060,12200,12200,12200,12200,0
|
|
20240709,104000,495595060,12200,12190,12200,12190,136
|
|
20240709,103900,493936110,12180,12190,12190,12180,301
|
|
20240709,103800,490266930,12190,12190,12190,12190,4
|
|
20240709,103700,490218170,12180,12200,12200,12180,1246
|
|
20240709,103600,475019630,12210,12210,12210,12210,21
|
|
20240709,103500,474763220,12210,12210,12210,12200,28
|
|
20240709,103400,474421520,12220,12220,12220,12220,1
|
|
20240709,103300,474409300,12200,12200,12200,12200,32
|
|
20240709,103200,474018900,12200,12210,12210,12200,429
|
|
20240709,103100,468785090,12210,12210,12210,12210,0
|
|
20240709,103000,468785090,12210,12210,12210,12210,294
|
|
20240709,102900,465195350,12220,12220,12220,12220,366
|
|
20240709,102800,460722830,12240,12230,12240,12230,192
|
|
20240709,102700,458374660,12230,12230,12230,12230,229
|
|
20240709,102600,455573990,12230,12230,12230,12230,315
|
|
20240709,102500,451721540,12230,12230,12230,12230,517
|
|
20240709,102400,445398630,12230,12250,12250,12230,475
|
|
20240709,102300,439581970,12250,12250,12250,12250,0
|
|
20240709,102200,439581970,12250,12250,12290,12250,141
|
|
20240709,102100,437854680,12250,12290,12290,12250,28
|
|
20240709,102000,437511280,12290,12300,12300,12290,3
|
|
20240709,101900,437474390,12250,12240,12250,12240,389
|
|
20240709,101800,432710350,12230,12230,12230,12230,500
|
|
20240709,101700,426595350,12220,12220,12220,12220,0
|
|
20240709,101600,426595350,12220,12220,12220,12220,69
|
|
20240709,101500,425752170,12220,12220,12220,12220,2
|
|
20240709,101400,425727730,12220,12220,12220,12220,88
|
|
20240709,101300,424652370,12220,12220,12220,12220,0
|
|
20240709,101200,424652370,12220,12220,12220,12220,1
|
|
20240709,101100,424640150,12240,12220,12240,12220,310
|
|
20240709,101000,420850450,12220,12220,12220,12220,212
|
|
20240709,100900,418259810,12210,12210,12210,12210,3
|
|
20240709,100800,418223180,12210,12210,12210,12210,149
|
|
20240709,100700,416403890,12220,12210,12220,12210,137
|
|
20240709,100600,414730120,12220,12220,12220,12200,46
|
|
20240709,100500,414168820,12200,12200,12200,12200,1
|
|
20240709,100400,414156620,12220,12210,12220,12190,783
|
|
20240709,100300,404605210,12200,12200,12200,12200,187
|
|
20240709,100200,402323810,12210,12200,12210,12200,63
|
|
20240709,100100,401555090,12220,12220,12220,12220,1
|
|
20240709,100000,401542870,12220,12230,12230,12220,844
|
|
20240709,095900,391229070,12240,12230,12240,12230,262
|
|
20240709,095800,388024610,12230,12240,12240,12230,320
|
|
20240709,095700,384107910,12240,12240,12270,12240,88
|
|
20240709,095600,383030100,12270,12270,12270,12240,158
|
|
20240709,095500,381091590,12270,12370,12370,12270,797
|
|
20240709,095400,371300340,12300,12300,12300,12300,196
|
|
20240709,095300,368889540,12390,12300,12390,12300,236
|
|
20240709,095200,365972490,12280,12280,12280,12230,333
|
|
20240709,095100,361889300,12280,12250,12280,12250,789
|
|
20240709,095000,352221260,12250,12240,12250,12240,309
|
|
20240709,094900,348439010,12230,12230,12230,12230,48
|
|
20240709,094800,347851970,12230,12230,12230,12230,234
|
|
20240709,094700,344990150,12230,12230,12230,12230,30
|
|
20240709,094600,344623250,12230,12230,12230,12220,62
|
|
20240709,094500,343865090,12230,12230,12230,12230,0
|
|
20240709,094400,343865090,12230,12180,12230,12180,874
|
|
20240709,094300,333206720,12170,12180,12180,12170,259
|
|
20240709,094200,330054680,12180,12180,12180,12180,162
|
|
20240709,094100,328081520,12180,12190,12200,12180,762
|
|
20240709,094000,318799130,12190,12200,12200,12190,572
|
|
20240709,093900,311825380,12200,12200,12200,12190,153
|
|
20240709,093800,309959780,12200,12210,12210,12200,287
|
|
20240709,093700,306457880,12200,12210,12210,12200,40
|
|
20240709,093600,305969780,12200,12200,12200,12200,0
|
|
20240709,093500,305969780,12200,12200,12200,12200,0
|
|
20240709,093400,305969780,12200,12200,12200,12200,131
|
|
20240709,093300,304371580,12190,12190,12190,12190,21
|
|
20240709,093200,304115590,12190,12190,12200,12190,13
|
|
20240709,093100,303957080,12190,12190,12190,12190,132
|
|
20240709,093000,302348000,12190,12190,12190,12190,87
|
|
20240709,092900,301287470,12180,12190,12190,12180,84
|
|
20240709,092800,300263770,12190,12200,12200,12190,792
|
|
20240709,092700,290608630,12200,12200,12200,12190,1405
|
|
20240709,092600,273470480,12200,12210,12210,12200,43
|
|
20240709,092500,272945580,12230,12200,12230,12200,151
|
|
20240709,092400,271101250,12200,12240,12240,12200,641
|
|
20240709,092300,263268640,12230,12220,12230,12220,572
|
|
20240709,092200,256273090,12220,12200,12220,12200,324
|
|
20240709,092100,252318550,12200,12180,12200,12180,307
|
|
20240709,092000,248576410,12180,12200,12200,12180,744
|
|
20240709,091900,239503050,12190,12190,12190,12190,184
|
|
20240709,091800,237260090,12190,12200,12200,12190,71
|
|
20240709,091700,236394300,12190,12190,12200,12190,261
|
|
20240709,091600,233211250,12180,12180,12190,12180,578
|
|
20240709,091500,226170090,12200,12180,12200,12180,122
|
|
20240709,091400,224684110,12170,12170,12190,12170,9
|
|
20240709,091300,224574460,12200,12210,12210,12180,537
|
|
20240709,091200,218028250,12200,12200,12200,12200,0
|
|
20240709,091100,218028250,12200,12220,12220,12200,1125
|
|
20240709,091000,204292280,12220,12250,12270,12220,66
|
|
20240709,090900,203484310,12280,12260,12280,12250,10
|
|
20240709,090800,203361620,12240,12280,12280,12240,520
|
|
20240709,090700,196976380,12280,12170,12560,12170,1667
|
|
20240709,090600,176399200,12160,12260,12260,12160,2448
|
|
20240709,090500,146566740,12260,12240,12270,12160,2026
|
|
20240709,090400,121860580,12240,12300,12300,12240,105
|
|
20240709,090300,120571750,12240,12200,12300,12120,1086
|
|
20240709,090200,107263690,12120,12120,12120,12110,584
|
|
20240709,090100,100185700,12120,12200,12270,12120,2135
|
|
20240709,090000,74214730,12210,12360,12500,12170,5915
|