693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,203000,851356890,11860,11860,11860,11860,1348
|
|
20240710,202900,851356890,11860,11860,11860,11860,0
|
|
20240710,202800,851356890,11860,11860,11860,11860,0
|
|
20240710,202700,851356890,11860,11860,11860,11860,0
|
|
20240710,202600,851356890,11860,11860,11860,11860,0
|
|
20240710,202500,851356890,11860,11860,11860,11860,0
|
|
20240710,202400,851356890,11860,11860,11860,11860,0
|
|
20240710,202300,851356890,11860,11860,11860,11860,0
|
|
20240710,202200,851356890,11860,11860,11860,11860,0
|
|
20240710,202100,851356890,11860,11860,11860,11860,0
|
|
20240710,202000,851356890,11860,11860,11860,11860,0
|
|
20240710,201900,851356890,11860,11860,11860,11860,0
|
|
20240710,201800,851356890,11860,11860,11860,11860,0
|
|
20240710,201700,851356890,11860,11860,11860,11860,0
|
|
20240710,201600,851356890,11860,11860,11860,11860,0
|
|
20240710,201500,851356890,11860,11860,11860,11860,0
|
|
20240710,201400,851356890,11860,11860,11860,11860,0
|
|
20240710,201300,851356890,11860,11860,11860,11860,0
|
|
20240710,201200,851356890,11860,11860,11860,11860,0
|
|
20240710,201100,851356890,11860,11860,11860,11860,0
|
|
20240710,201000,851356890,11860,11860,11860,11860,0
|
|
20240710,200900,851356890,11860,11860,11860,11860,0
|
|
20240710,200800,851356890,11860,11860,11860,11860,0
|
|
20240710,200700,851356890,11860,11860,11860,11860,0
|
|
20240710,200600,851356890,11860,11860,11860,11860,0
|
|
20240710,200500,851356890,11860,11860,11860,11860,0
|
|
20240710,200400,851356890,11860,11860,11860,11860,0
|
|
20240710,200300,851356890,11860,11860,11860,11860,0
|
|
20240710,200200,851356890,11860,11860,11860,11860,0
|
|
20240710,200100,851356890,11860,11860,11860,11860,0
|
|
20240710,200000,851356890,11860,11860,11860,11860,1348
|
|
20240710,195900,851356890,11860,11860,11860,11860,0
|
|
20240710,195800,851356890,11860,11860,11860,11860,0
|
|
20240710,195700,851356890,11860,11860,11860,11860,0
|
|
20240710,195600,851356890,11860,11860,11860,11860,0
|
|
20240710,195500,851356890,11860,11860,11860,11860,0
|
|
20240710,195400,851356890,11860,11860,11860,11860,0
|
|
20240710,195300,851356890,11860,11860,11860,11860,0
|
|
20240710,195200,851356890,11860,11860,11860,11860,0
|
|
20240710,195100,851356890,11860,11860,11860,11860,0
|
|
20240710,195000,851356890,11860,11860,11860,11860,0
|
|
20240710,194900,851356890,11860,11860,11860,11860,0
|
|
20240710,194800,851356890,11860,11860,11860,11860,0
|
|
20240710,194700,851356890,11860,11860,11860,11860,0
|
|
20240710,194600,851356890,11860,11860,11860,11860,0
|
|
20240710,194500,851356890,11860,11860,11860,11860,0
|
|
20240710,194400,851356890,11860,11860,11860,11860,0
|
|
20240710,194300,851356890,11860,11860,11860,11860,0
|
|
20240710,194200,851356890,11860,11860,11860,11860,0
|
|
20240710,194100,851356890,11860,11860,11860,11860,0
|
|
20240710,194000,851356890,11860,11860,11860,11860,0
|
|
20240710,193900,851356890,11860,11860,11860,11860,0
|
|
20240710,193800,851356890,11860,11860,11860,11860,0
|
|
20240710,193700,851356890,11860,11860,11860,11860,0
|
|
20240710,193600,851356890,11860,11860,11860,11860,0
|
|
20240710,193500,851356890,11860,11860,11860,11860,0
|
|
20240710,193400,851356890,11860,11860,11860,11860,0
|
|
20240710,193300,851356890,11860,11860,11860,11860,0
|
|
20240710,193200,851356890,11860,11860,11860,11860,0
|
|
20240710,193100,851356890,11860,11860,11860,11860,0
|
|
20240710,193000,851356890,11860,11860,11860,11860,1348
|
|
20240710,192900,851356890,11860,11860,11860,11860,0
|
|
20240710,192800,851356890,11860,11860,11860,11860,0
|
|
20240710,192700,851356890,11860,11860,11860,11860,0
|
|
20240710,192600,851356890,11860,11860,11860,11860,0
|
|
20240710,192500,851356890,11860,11860,11860,11860,0
|
|
20240710,192400,851356890,11860,11860,11860,11860,0
|
|
20240710,192300,851356890,11860,11860,11860,11860,0
|
|
20240710,192200,851356890,11860,11860,11860,11860,0
|
|
20240710,192100,851356890,11860,11860,11860,11860,0
|
|
20240710,192000,851356890,11860,11860,11860,11860,0
|
|
20240710,191900,851356890,11860,11860,11860,11860,0
|
|
20240710,191800,851356890,11860,11860,11860,11860,0
|
|
20240710,191700,851356890,11860,11860,11860,11860,0
|
|
20240710,191600,851356890,11860,11860,11860,11860,0
|
|
20240710,191500,851356890,11860,11860,11860,11860,0
|
|
20240710,191400,851356890,11860,11860,11860,11860,0
|
|
20240710,191300,851356890,11860,11860,11860,11860,0
|
|
20240710,191200,851356890,11860,11860,11860,11860,0
|
|
20240710,191100,851356890,11860,11860,11860,11860,0
|
|
20240710,191000,851356890,11860,11860,11860,11860,0
|
|
20240710,190900,851356890,11860,11860,11860,11860,0
|
|
20240710,190800,851356890,11860,11860,11860,11860,0
|
|
20240710,190700,851356890,11860,11860,11860,11860,0
|
|
20240710,190600,851356890,11860,11860,11860,11860,0
|
|
20240710,190500,851356890,11860,11860,11860,11860,0
|
|
20240710,190400,851356890,11860,11860,11860,11860,0
|
|
20240710,190300,851356890,11860,11860,11860,11860,0
|
|
20240710,190200,851356890,11860,11860,11860,11860,0
|
|
20240710,190100,851356890,11860,11860,11860,11860,0
|
|
20240710,190000,851356890,11860,11860,11860,11860,1348
|
|
20240710,185900,851356890,11860,11860,11860,11860,0
|
|
20240710,185800,851356890,11860,11860,11860,11860,0
|
|
20240710,185700,851356890,11860,11860,11860,11860,0
|
|
20240710,185600,851356890,11860,11860,11860,11860,0
|
|
20240710,185500,851356890,11860,11860,11860,11860,0
|
|
20240710,185400,851356890,11860,11860,11860,11860,0
|
|
20240710,185300,851356890,11860,11860,11860,11860,0
|
|
20240710,185200,851356890,11860,11860,11860,11860,0
|
|
20240710,185100,851356890,11860,11860,11860,11860,0
|
|
20240710,185000,851356890,11860,11860,11860,11860,0
|
|
20240710,184900,851356890,11860,11860,11860,11860,0
|
|
20240710,184800,851356890,11860,11860,11860,11860,0
|
|
20240710,184700,851356890,11860,11860,11860,11860,0
|
|
20240710,184600,851356890,11860,11860,11860,11860,0
|
|
20240710,184500,851356890,11860,11860,11860,11860,0
|
|
20240710,184400,851356890,11860,11860,11860,11860,0
|
|
20240710,184300,851356890,11860,11860,11860,11860,0
|
|
20240710,184200,851356890,11860,11860,11860,11860,0
|
|
20240710,184100,851356890,11860,11860,11860,11860,0
|
|
20240710,184000,851356890,11860,11860,11860,11860,0
|
|
20240710,183900,851356890,11860,11860,11860,11860,0
|
|
20240710,183800,851356890,11860,11860,11860,11860,0
|
|
20240710,183700,851356890,11860,11860,11860,11860,0
|
|
20240710,183600,851356890,11860,11860,11860,11860,0
|
|
20240710,183500,851356890,11860,11860,11860,11860,0
|
|
20240710,183400,851356890,11860,11860,11860,11860,0
|
|
20240710,183300,851356890,11860,11860,11860,11860,0
|
|
20240710,183200,851356890,11860,11860,11860,11860,0
|
|
20240710,183100,851356890,11860,11860,11860,11860,0
|
|
20240710,183000,851356890,11860,11860,11860,11860,1348
|
|
20240710,182900,851356890,11860,11860,11860,11860,0
|
|
20240710,182800,851356890,11860,11860,11860,11860,0
|
|
20240710,182700,851356890,11860,11860,11860,11860,0
|
|
20240710,182600,851356890,11860,11860,11860,11860,0
|
|
20240710,182500,851356890,11860,11860,11860,11860,0
|
|
20240710,182400,851356890,11860,11860,11860,11860,0
|
|
20240710,182300,851356890,11860,11860,11860,11860,0
|
|
20240710,182200,851356890,11860,11860,11860,11860,0
|
|
20240710,182100,851356890,11860,11860,11860,11860,0
|
|
20240710,182000,851356890,11860,11860,11860,11860,0
|
|
20240710,181900,851356890,11860,11860,11860,11860,0
|
|
20240710,181800,851356890,11860,11860,11860,11860,0
|
|
20240710,181700,851356890,11860,11860,11860,11860,0
|
|
20240710,181600,851356890,11860,11860,11860,11860,0
|
|
20240710,181500,851356890,11860,11860,11860,11860,0
|
|
20240710,181400,851356890,11860,11860,11860,11860,0
|
|
20240710,181300,851356890,11860,11860,11860,11860,0
|
|
20240710,181200,851356890,11860,11860,11860,11860,0
|
|
20240710,181100,851356890,11860,11860,11860,11860,0
|
|
20240710,181000,851356890,11860,11860,11860,11860,0
|
|
20240710,180900,851356890,11860,11860,11860,11860,0
|
|
20240710,180800,851356890,11860,11860,11860,11860,0
|
|
20240710,180700,851356890,11860,11860,11860,11860,0
|
|
20240710,180600,851356890,11860,11860,11860,11860,0
|
|
20240710,180500,851356890,11860,11860,11860,11860,0
|
|
20240710,180400,851356890,11860,11860,11860,11860,0
|
|
20240710,180300,851356890,11860,11860,11860,11860,0
|
|
20240710,180200,851356890,11860,11860,11860,11860,0
|
|
20240710,180100,851356890,11860,11860,11860,11860,0
|
|
20240710,180000,851356890,11860,11860,11860,11860,1348
|
|
20240710,175900,851356890,11860,11860,11860,11860,0
|
|
20240710,175800,851356890,11860,11860,11860,11860,0
|
|
20240710,175700,851356890,11860,11860,11860,11860,0
|
|
20240710,175600,851356890,11860,11860,11860,11860,0
|
|
20240710,175500,851356890,11860,11860,11860,11860,0
|
|
20240710,175400,851356890,11860,11860,11860,11860,0
|
|
20240710,175300,851356890,11860,11860,11860,11860,0
|
|
20240710,175200,851356890,11860,11860,11860,11860,0
|
|
20240710,175100,851356890,11860,11860,11860,11860,0
|
|
20240710,175000,851356890,11860,11860,11860,11860,0
|
|
20240710,174900,851356890,11860,11860,11860,11860,0
|
|
20240710,174800,851356890,11860,11860,11860,11860,0
|
|
20240710,174700,851356890,11860,11860,11860,11860,0
|
|
20240710,174600,851356890,11860,11860,11860,11860,0
|
|
20240710,174500,851356890,11860,11860,11860,11860,0
|
|
20240710,174400,851356890,11860,11860,11860,11860,0
|
|
20240710,174300,851356890,11860,11860,11860,11860,0
|
|
20240710,174200,851356890,11860,11860,11860,11860,0
|
|
20240710,174100,851356890,11860,11860,11860,11860,0
|
|
20240710,174000,851356890,11860,11860,11860,11860,0
|
|
20240710,173900,851356890,11860,11860,11860,11860,0
|
|
20240710,173800,851356890,11860,11860,11860,11860,0
|
|
20240710,173700,851356890,11860,11860,11860,11860,0
|
|
20240710,173600,851356890,11860,11860,11860,11860,0
|
|
20240710,173500,851356890,11860,11860,11860,11860,0
|
|
20240710,173400,851356890,11860,11860,11860,11860,0
|
|
20240710,173300,851356890,11860,11860,11860,11860,0
|
|
20240710,173200,851356890,11860,11860,11860,11860,0
|
|
20240710,173100,851356890,11860,11860,11860,11860,0
|
|
20240710,173000,851356890,11860,11860,11860,11860,1348
|
|
20240710,172900,851356890,11860,11860,11860,11860,0
|
|
20240710,172800,851356890,11860,11860,11860,11860,0
|
|
20240710,172700,851356890,11860,11860,11860,11860,0
|
|
20240710,172600,851356890,11860,11860,11860,11860,0
|
|
20240710,172500,851356890,11860,11860,11860,11860,0
|
|
20240710,172400,851356890,11860,11860,11860,11860,0
|
|
20240710,172300,851356890,11860,11860,11860,11860,0
|
|
20240710,172200,851356890,11860,11860,11860,11860,0
|
|
20240710,172100,851356890,11860,11860,11860,11860,0
|
|
20240710,172000,851356890,11860,11860,11860,11860,0
|
|
20240710,171900,851356890,11860,11860,11860,11860,0
|
|
20240710,171800,851356890,11860,11860,11860,11860,0
|
|
20240710,171700,851356890,11860,11860,11860,11860,0
|
|
20240710,171600,851356890,11860,11860,11860,11860,0
|
|
20240710,171500,851356890,11860,11860,11860,11860,0
|
|
20240710,171400,851356890,11860,11860,11860,11860,0
|
|
20240710,171300,851356890,11860,11860,11860,11860,0
|
|
20240710,171200,851356890,11860,11860,11860,11860,0
|
|
20240710,171100,851356890,11860,11860,11860,11860,0
|
|
20240710,171000,851356890,11860,11860,11860,11860,0
|
|
20240710,170900,851356890,11860,11860,11860,11860,0
|
|
20240710,170800,851356890,11860,11860,11860,11860,0
|
|
20240710,170700,851356890,11860,11860,11860,11860,0
|
|
20240710,170600,851356890,11860,11860,11860,11860,0
|
|
20240710,170500,851356890,11860,11860,11860,11860,0
|
|
20240710,170400,851356890,11860,11860,11860,11860,0
|
|
20240710,170300,851356890,11860,11860,11860,11860,0
|
|
20240710,170200,851356890,11860,11860,11860,11860,0
|
|
20240710,170100,851356890,11860,11860,11860,11860,0
|
|
20240710,170000,851356890,11860,11860,11860,11860,1348
|
|
20240710,165900,851356890,11860,11860,11860,11860,0
|
|
20240710,165800,851356890,11860,11860,11860,11860,0
|
|
20240710,165700,851356890,11860,11860,11860,11860,0
|
|
20240710,165600,851356890,11860,11860,11860,11860,0
|
|
20240710,165500,851356890,11860,11860,11860,11860,0
|
|
20240710,165400,851356890,11860,11860,11860,11860,0
|
|
20240710,165300,851356890,11860,11860,11860,11860,0
|
|
20240710,165200,851356890,11860,11860,11860,11860,0
|
|
20240710,165100,851356890,11860,11860,11860,11860,0
|
|
20240710,165000,851356890,11860,11860,11860,11860,0
|
|
20240710,164900,851356890,11860,11860,11860,11860,0
|
|
20240710,164800,851356890,11860,11860,11860,11860,0
|
|
20240710,164700,851356890,11860,11860,11860,11860,0
|
|
20240710,164600,851356890,11860,11860,11860,11860,0
|
|
20240710,164500,851356890,11860,11860,11860,11860,0
|
|
20240710,164400,851356890,11860,11860,11860,11860,0
|
|
20240710,164300,851356890,11860,11860,11860,11860,0
|
|
20240710,164200,851356890,11860,11860,11860,11860,0
|
|
20240710,164100,851356890,11860,11860,11860,11860,0
|
|
20240710,164000,851356890,11860,11860,11860,11860,0
|
|
20240710,163900,851356890,11860,11860,11860,11860,0
|
|
20240710,163800,851356890,11860,11860,11860,11860,0
|
|
20240710,163700,851356890,11860,11860,11860,11860,0
|
|
20240710,163600,851356890,11860,11860,11860,11860,0
|
|
20240710,163500,851356890,11860,11860,11860,11860,0
|
|
20240710,163400,851356890,11860,11860,11860,11860,0
|
|
20240710,163300,851356890,11860,11860,11860,11860,0
|
|
20240710,163200,851356890,11860,11860,11860,11860,0
|
|
20240710,163100,851356890,11860,11860,11860,11860,0
|
|
20240710,163000,851356890,11860,11860,11860,11860,1348
|
|
20240710,162900,851356890,11860,11860,11860,11860,0
|
|
20240710,162800,851356890,11860,11860,11860,11860,0
|
|
20240710,162700,851356890,11860,11860,11860,11860,0
|
|
20240710,162600,851356890,11860,11860,11860,11860,0
|
|
20240710,162500,851356890,11860,11860,11860,11860,0
|
|
20240710,162400,851356890,11860,11860,11860,11860,0
|
|
20240710,162300,851356890,11860,11860,11860,11860,0
|
|
20240710,162200,851356890,11860,11860,11860,11860,0
|
|
20240710,162100,851356890,11860,11860,11860,11860,0
|
|
20240710,162000,851356890,11860,11860,11860,11860,0
|
|
20240710,161900,851356890,11860,11860,11860,11860,0
|
|
20240710,161800,851356890,11860,11860,11860,11860,0
|
|
20240710,161700,851356890,11860,11860,11860,11860,0
|
|
20240710,161600,851356890,11860,11860,11860,11860,0
|
|
20240710,161500,851356890,11860,11860,11860,11860,0
|
|
20240710,161400,851356890,11860,11860,11860,11860,0
|
|
20240710,161300,851356890,11860,11860,11860,11860,0
|
|
20240710,161200,851356890,11860,11860,11860,11860,0
|
|
20240710,161100,851356890,11860,11860,11860,11860,0
|
|
20240710,161000,851356890,11860,11860,11860,11860,0
|
|
20240710,160900,851356890,11860,11860,11860,11860,0
|
|
20240710,160800,851356890,11860,11860,11860,11860,0
|
|
20240710,160700,851356890,11860,11860,11860,11860,0
|
|
20240710,160600,851356890,11860,11860,11860,11860,0
|
|
20240710,160500,851356890,11860,11860,11860,11860,0
|
|
20240710,160400,851356890,11860,11860,11860,11860,0
|
|
20240710,160300,851356890,11860,11860,11860,11860,0
|
|
20240710,160200,851356890,11860,11860,11860,11860,0
|
|
20240710,160100,851356890,11860,11860,11860,11860,0
|
|
20240710,160000,851356890,11860,11860,11860,11860,1348
|
|
20240710,155900,851356890,11860,11860,11860,11860,0
|
|
20240710,155800,851356890,11860,11860,11860,11860,0
|
|
20240710,155700,851356890,11860,11860,11860,11860,0
|
|
20240710,155600,851356890,11860,11860,11860,11860,0
|
|
20240710,155500,851356890,11860,11860,11860,11860,0
|
|
20240710,155400,851356890,11860,11860,11860,11860,0
|
|
20240710,155300,851356890,11860,11860,11860,11860,0
|
|
20240710,155200,851356890,11860,11860,11860,11860,0
|
|
20240710,155100,851356890,11860,11860,11860,11860,0
|
|
20240710,155000,851356890,11860,11860,11860,11860,0
|
|
20240710,154900,851356890,11860,11860,11860,11860,0
|
|
20240710,154800,851356890,11860,11860,11860,11860,0
|
|
20240710,154700,851356890,11860,11860,11860,11860,0
|
|
20240710,154600,851356890,11860,11860,11860,11860,0
|
|
20240710,154500,851356890,11860,11860,11860,11860,0
|
|
20240710,154400,851356890,11860,11860,11860,11860,0
|
|
20240710,154300,851356890,11860,11860,11860,11860,0
|
|
20240710,154200,851356890,11860,11860,11860,11860,0
|
|
20240710,154100,851356890,11860,11860,11860,11860,0
|
|
20240710,154000,851356890,11860,11860,11860,11860,0
|
|
20240710,153900,851356890,11860,11860,11860,11860,0
|
|
20240710,153800,851356890,11860,11860,11860,11860,0
|
|
20240710,153700,851356890,11860,11860,11860,11860,0
|
|
20240710,153600,851356890,11860,11860,11860,11860,0
|
|
20240710,153500,851356890,11860,11860,11860,11860,0
|
|
20240710,153400,851356890,11860,11860,11860,11860,0
|
|
20240710,153300,851356890,11860,11860,11860,11860,0
|
|
20240710,153200,851356890,11860,11860,11860,11860,0
|
|
20240710,153100,851356890,11860,11860,11860,11860,0
|
|
20240710,153000,851356890,11860,11860,11860,11860,2696
|
|
20240710,152900,835369610,11930,11930,11930,11930,0
|
|
20240710,152800,835369610,11930,11930,11930,11930,0
|
|
20240710,152700,835369610,11930,11930,11930,11930,0
|
|
20240710,152600,835369610,11930,11930,11930,11930,0
|
|
20240710,152500,835369610,11930,11930,11930,11930,0
|
|
20240710,152400,835369610,11930,11930,11930,11930,0
|
|
20240710,152300,835369610,11930,11930,11930,11930,0
|
|
20240710,152200,835369610,11930,11930,11930,11930,0
|
|
20240710,152100,835369610,11930,11930,11930,11930,0
|
|
20240710,152000,835369610,11930,11930,11930,11930,0
|
|
20240710,151900,835369610,11930,11940,11940,11870,137
|
|
20240710,151800,833741850,11890,11890,11890,11890,186
|
|
20240710,151700,831530310,11890,11890,11940,11890,3
|
|
20240710,151600,831494590,11870,11870,11870,11870,105
|
|
20240710,151500,830248240,11860,11860,11860,11860,49
|
|
20240710,151400,829667100,11860,11860,11860,11860,0
|
|
20240710,151300,829667100,11860,11860,11860,11860,0
|
|
20240710,151200,829667100,11860,11860,11860,11860,0
|
|
20240710,151100,829667100,11860,11860,11860,11860,0
|
|
20240710,151000,829667100,11860,11860,11860,11860,165
|
|
20240710,150900,827710200,11860,11940,11940,11850,102
|
|
20240710,150800,826501380,11850,11860,11860,11850,58
|
|
20240710,150700,825813620,11860,11860,11860,11850,303
|
|
20240710,150600,822222040,11850,11850,11850,11850,0
|
|
20240710,150500,822222040,11850,11850,11850,11850,10
|
|
20240710,150400,822103540,11850,11870,11870,11850,300
|
|
20240710,150300,818546470,11850,11850,11850,11850,0
|
|
20240710,150200,818546470,11850,11940,11940,11850,888
|
|
20240710,150100,807994210,11940,11940,11940,11940,9
|
|
20240710,150000,807886750,11940,11940,11940,11940,100
|
|
20240710,145900,806692750,11940,11940,11940,11940,1
|
|
20240710,145800,806680810,11940,11940,11940,11940,36
|
|
20240710,145700,806250970,11940,11940,11940,11940,47
|
|
20240710,145600,805689790,11940,11940,11940,11940,10
|
|
20240710,145500,805570390,11970,11970,11970,11970,0
|
|
20240710,145400,805570390,11970,11970,11970,11970,267
|
|
20240710,145300,802374400,11970,11970,11970,11970,22
|
|
20240710,145200,802111060,11930,11930,11930,11930,0
|
|
20240710,145100,802111060,11930,11930,11930,11930,20
|
|
20240710,145000,801872460,11900,11900,11900,11900,0
|
|
20240710,144900,801872460,11900,11900,11900,11900,0
|
|
20240710,144800,801872460,11900,11900,11900,11900,200
|
|
20240710,144700,799492460,12000,12000,12000,12000,2
|
|
20240710,144600,799468460,12000,12000,12000,12000,97
|
|
20240710,144500,798304460,11990,11990,11990,11990,83
|
|
20240710,144400,797309290,12000,11950,12000,11950,11
|
|
20240710,144300,797177430,11890,11890,11890,11890,0
|
|
20240710,144200,797177430,11890,11890,11890,11890,0
|
|
20240710,144100,797177430,11890,11890,11890,11890,8
|
|
20240710,144000,797082310,11950,11950,11950,11950,1
|
|
20240710,143900,797070360,12000,12000,12000,12000,235
|
|
20240710,143800,794250360,12000,12000,12000,12000,120
|
|
20240710,143700,792810360,12000,11950,12010,11890,53
|
|
20240710,143600,792174720,11950,11950,11950,11950,4
|
|
20240710,143500,792126920,11940,11940,11940,11940,5
|
|
20240710,143400,792067220,11940,11940,11940,11940,300
|
|
20240710,143300,788485220,11880,11880,11880,11880,2
|
|
20240710,143200,788461460,11880,11880,11880,11880,0
|
|
20240710,143100,788461460,11880,11880,11880,11880,0
|
|
20240710,143000,788461460,11880,11880,11880,11880,0
|
|
20240710,142900,788461460,11880,11880,11880,11880,10
|
|
20240710,142800,788342660,11880,11880,11880,11880,0
|
|
20240710,142700,788342660,11880,11880,11880,11880,4
|
|
20240710,142600,788295140,11880,11880,11880,11880,1
|
|
20240710,142500,788283260,11930,11930,11930,11930,463
|
|
20240710,142400,782759670,11930,11930,11930,11930,50
|
|
20240710,142300,782163170,11950,11950,11950,11950,0
|
|
20240710,142200,782163170,11950,11950,11950,11950,0
|
|
20240710,142100,782163170,11950,11950,11950,11950,0
|
|
20240710,142000,782163170,11950,11950,11950,11950,5
|
|
20240710,141900,782103420,11950,11950,11950,11950,5
|
|
20240710,141800,782043670,11950,11950,11950,11950,0
|
|
20240710,141700,782043670,11950,12000,12000,11950,5
|
|
20240710,141600,781983770,12000,12000,12000,12000,0
|
|
20240710,141500,781983770,12000,12000,12000,12000,0
|
|
20240710,141400,781983770,12000,11920,12000,11920,1000
|
|
20240710,141300,770001360,11900,11900,11900,11900,5
|
|
20240710,141200,769941860,11920,11920,11920,11920,0
|
|
20240710,141100,769941860,11920,11880,11920,11880,536
|
|
20240710,141000,763562040,11830,11830,11830,11830,10
|
|
20240710,140900,763443740,11820,11820,11820,11820,0
|
|
20240710,140800,763443740,11820,11840,11910,11820,1109
|
|
20240710,140700,750262520,11840,11840,11840,11840,5
|
|
20240710,140600,750203320,11850,11850,11850,11850,2
|
|
20240710,140500,750179620,11840,11840,11840,11840,8
|
|
20240710,140400,750084900,11850,11850,11850,11850,0
|
|
20240710,140300,750084900,11850,11850,11850,11850,5
|
|
20240710,140200,750025650,11850,11850,11850,11850,1
|
|
20240710,140100,750013800,11850,11850,11850,11850,0
|
|
20240710,140000,750013800,11850,11850,11850,11850,0
|
|
20240710,135900,750013800,11850,11850,11850,11850,0
|
|
20240710,135800,750013800,11850,11850,11850,11850,13
|
|
20240710,135700,749859750,11850,11850,11850,11850,0
|
|
20240710,135600,749859750,11850,11850,11850,11850,0
|
|
20240710,135500,749859750,11850,11850,11850,11850,10
|
|
20240710,135400,749741250,11870,11870,11870,11870,0
|
|
20240710,135300,749741250,11870,11870,11870,11870,0
|
|
20240710,135200,749741250,11870,11870,11870,11870,21
|
|
20240710,135100,749491980,11870,11870,11870,11870,117
|
|
20240710,135000,748103190,11870,11870,11870,11870,0
|
|
20240710,134900,748103190,11870,11870,11870,11870,10
|
|
20240710,134800,747984490,11810,11810,11810,11810,0
|
|
20240710,134700,747984490,11810,11820,11820,11810,405
|
|
20240710,134600,743200810,11870,11870,11870,11870,0
|
|
20240710,134500,743200810,11870,11870,11870,11870,1
|
|
20240710,134400,743188940,11870,11870,11870,11870,61
|
|
20240710,134300,742464870,11870,11870,11870,11870,0
|
|
20240710,134200,742464870,11870,11870,11870,11870,0
|
|
20240710,134100,742464870,11870,11870,11870,11870,49
|
|
20240710,134000,741883240,11870,11870,11870,11870,0
|
|
20240710,133900,741883240,11870,11870,11870,11870,0
|
|
20240710,133800,741883240,11870,11870,11870,11870,0
|
|
20240710,133700,741883240,11870,11870,11870,11870,0
|
|
20240710,133600,741883240,11870,11870,11870,11870,11
|
|
20240710,133500,741752670,11870,11870,11870,11870,22
|
|
20240710,133400,741491530,11870,11870,11870,11870,2
|
|
20240710,133300,741467790,11810,11800,11810,11800,1027
|
|
20240710,133200,729339420,11800,11800,11800,11800,0
|
|
20240710,133100,729339420,11800,11800,11800,11800,0
|
|
20240710,133000,729339420,11800,11800,11800,11800,0
|
|
20240710,132900,729339420,11800,11800,11800,11800,2
|
|
20240710,132800,729315820,11810,11810,11810,11810,0
|
|
20240710,132700,729315820,11810,11810,11810,11810,0
|
|
20240710,132600,729315820,11810,11810,11810,11810,0
|
|
20240710,132500,729315820,11810,11810,11810,11810,91
|
|
20240710,132400,728241110,11870,11870,11870,11870,0
|
|
20240710,132300,728241110,11870,11870,11870,11870,0
|
|
20240710,132200,728241110,11870,11870,11870,11870,1
|
|
20240710,132100,728229240,11870,11870,11870,11870,0
|
|
20240710,132000,728229240,11870,11870,11870,11870,1
|
|
20240710,131900,728217370,11870,11870,11870,11870,1
|
|
20240710,131800,728205500,11810,11810,11810,11810,0
|
|
20240710,131700,728205500,11810,11810,11810,11810,0
|
|
20240710,131600,728205500,11810,11810,11810,11810,183
|
|
20240710,131500,726044270,11810,11810,11810,11810,0
|
|
20240710,131400,726044270,11810,11810,11810,11810,0
|
|
20240710,131300,726044270,11810,11810,11810,11810,217
|
|
20240710,131200,723481500,11820,11820,11820,11820,18
|
|
20240710,131100,723268740,11830,11830,11830,11830,19
|
|
20240710,131000,723043970,11830,11830,11830,11830,77
|
|
20240710,130900,722133060,11830,11830,11830,11830,401
|
|
20240710,130800,717389230,11860,11840,11860,11830,291
|
|
20240710,130700,713938980,11850,11850,11850,11850,11
|
|
20240710,130600,713808630,11860,11860,11860,11860,0
|
|
20240710,130500,713808630,11860,11860,11860,11860,0
|
|
20240710,130400,713808630,11860,11860,11860,11860,23
|
|
20240710,130300,713535850,11860,11860,11860,11860,0
|
|
20240710,130200,713535850,11860,11860,11860,11860,0
|
|
20240710,130100,713535850,11860,11860,11860,11860,1
|
|
20240710,130000,713523990,11870,11870,11870,11870,60
|
|
20240710,125900,712811790,11870,11890,11890,11870,40
|
|
20240710,125800,712336820,11900,11900,11900,11900,0
|
|
20240710,125700,712336820,11900,11900,11900,11900,0
|
|
20240710,125600,712336820,11900,11900,11900,11900,0
|
|
20240710,125500,712336820,11900,11900,11900,11900,0
|
|
20240710,125400,712336820,11900,11850,11900,11850,20
|
|
20240710,125300,712098930,11820,11820,11820,11820,0
|
|
20240710,125200,712098930,11820,11820,11820,11820,0
|
|
20240710,125100,712098930,11820,11860,11860,11820,130
|
|
20240710,125000,710559790,11860,11860,11860,11860,50
|
|
20240710,124900,709966790,11870,11870,11870,11870,0
|
|
20240710,124800,709966790,11870,11870,11870,11870,0
|
|
20240710,124700,709966790,11870,11870,11870,11870,25
|
|
20240710,124600,709670040,11870,11890,11890,11870,129
|
|
20240710,124500,708138730,11870,11870,11870,11870,0
|
|
20240710,124400,708138730,11870,11870,11870,11870,100
|
|
20240710,124300,706951730,11870,11870,11870,11870,0
|
|
20240710,124200,706951730,11870,11870,11870,11870,131
|
|
20240710,124100,705396760,11870,11870,11870,11870,69
|
|
20240710,124000,704577730,11900,11900,11900,11900,0
|
|
20240710,123900,704577730,11900,11900,11900,11900,0
|
|
20240710,123800,704577730,11900,11900,11900,11900,30
|
|
20240710,123700,704220730,11900,11900,11900,11900,4
|
|
20240710,123600,704173130,11900,11890,11900,11890,401
|
|
20240710,123500,699405230,11890,11890,11890,11890,125
|
|
20240710,123400,697918980,11890,11890,11890,11890,1
|
|
20240710,123300,697907090,11900,11900,11900,11900,0
|
|
20240710,123200,697907090,11900,11900,11900,11900,0
|
|
20240710,123100,697907090,11900,11900,11900,11900,0
|
|
20240710,123000,697907090,11900,11900,11900,11900,0
|
|
20240710,122900,697907090,11900,11900,11900,11900,0
|
|
20240710,122800,697907090,11900,11900,11900,11900,510
|
|
20240710,122700,691838090,11900,11900,11900,11900,0
|
|
20240710,122600,691838090,11900,11900,11900,11900,0
|
|
20240710,122500,691838090,11900,11900,11900,11900,0
|
|
20240710,122400,691838090,11900,11900,11900,11900,0
|
|
20240710,122300,691838090,11900,11900,11900,11900,0
|
|
20240710,122200,691838090,11900,11890,11900,11890,15
|
|
20240710,122100,691659720,11800,11880,11900,11800,130
|
|
20240710,122000,690118470,11880,11880,11880,11880,3
|
|
20240710,121900,690082830,11900,11900,11900,11900,0
|
|
20240710,121800,690082830,11900,11900,11900,11900,5
|
|
20240710,121700,690023330,11890,11890,11890,11890,50
|
|
20240710,121600,689428830,11890,11760,11890,11760,130
|
|
20240710,121500,687885090,11760,11760,11760,11760,0
|
|
20240710,121400,687885090,11760,11770,11770,11760,172
|
|
20240710,121300,685861280,11770,11780,11780,11770,23
|
|
20240710,121200,685590370,11780,11800,11800,11780,13
|
|
20240710,121100,685437180,11810,11810,11810,11810,16
|
|
20240710,121000,685248220,11830,11840,11840,11830,541
|
|
20240710,120900,678844160,11900,11900,11900,11900,0
|
|
20240710,120800,678844160,11900,11900,11900,11900,0
|
|
20240710,120700,678844160,11900,11900,11900,11900,51
|
|
20240710,120600,678237260,11910,11880,11910,11880,1006
|
|
20240710,120500,666267100,11830,11830,11880,11830,70
|
|
20240710,120400,665438950,11830,11790,11830,11790,194
|
|
20240710,120300,663150620,11790,11790,11790,11790,0
|
|
20240710,120200,663150620,11790,11790,11790,11790,3
|
|
20240710,120100,663115250,11760,11760,11760,11760,0
|
|
20240710,120000,663115250,11760,11760,11760,11760,4
|
|
20240710,115900,663068210,11760,11760,11760,11760,50
|
|
20240710,115800,662480210,11760,11760,11760,11760,51
|
|
20240710,115700,661880450,11760,11760,11760,11760,0
|
|
20240710,115600,661880450,11760,11760,11760,11760,50
|
|
20240710,115500,661292450,11760,11760,11760,11760,2
|
|
20240710,115400,661268930,11760,11760,11760,11760,50
|
|
20240710,115300,660680930,11760,11760,11760,11760,0
|
|
20240710,115200,660680930,11760,11760,11760,11760,0
|
|
20240710,115100,660680930,11760,11760,11760,11760,0
|
|
20240710,115000,660680930,11760,11760,11760,11760,0
|
|
20240710,114900,660680930,11760,11760,11760,11760,0
|
|
20240710,114800,660680930,11760,11770,11770,11760,54
|
|
20240710,114700,660045790,11770,11770,11770,11770,0
|
|
20240710,114600,660045790,11770,11770,11770,11770,34
|
|
20240710,114500,659645610,11780,11780,11780,11780,0
|
|
20240710,114400,659645610,11780,11780,11780,11780,1
|
|
20240710,114300,659633830,11750,11750,11750,11750,0
|
|
20240710,114200,659633830,11750,11760,11760,11750,100
|
|
20240710,114100,658458790,11750,11750,11750,11750,0
|
|
20240710,114000,658458790,11750,11750,11750,11750,70
|
|
20240710,113900,657636290,11750,11760,11760,11750,140
|
|
20240710,113800,655990510,11740,11740,11740,11740,0
|
|
20240710,113700,655990510,11740,11740,11740,11740,0
|
|
20240710,113600,655990510,11740,11740,11740,11740,0
|
|
20240710,113500,655990510,11740,11740,11740,11740,2
|
|
20240710,113400,655967030,11720,11730,11730,11720,30
|
|
20240710,113300,655615300,11840,11840,11840,11840,0
|
|
20240710,113200,655615300,11840,11840,11840,11840,0
|
|
20240710,113100,655615300,11840,11840,11840,11840,0
|
|
20240710,113000,655615300,11840,11840,11840,11840,10
|
|
20240710,112900,655496900,11900,11900,11900,11900,0
|
|
20240710,112800,655496900,11900,11900,11900,11900,0
|
|
20240710,112700,655496900,11900,11690,11900,11690,509
|
|
20240710,112600,649454100,11690,11690,11690,11690,0
|
|
20240710,112500,649454100,11690,11690,11690,11690,1
|
|
20240710,112400,649442410,11690,11690,11690,11690,0
|
|
20240710,112300,649442410,11690,11690,11690,11690,201
|
|
20240710,112200,647092720,11760,11760,11760,11760,50
|
|
20240710,112100,646504720,11770,11770,11770,11770,2
|
|
20240710,112000,646481180,11770,11680,11770,11680,795
|
|
20240710,111900,637132090,11680,11690,11690,11680,233
|
|
20240710,111800,634410120,11680,11680,11680,11680,0
|
|
20240710,111700,634410120,11680,11680,11680,11680,0
|
|
20240710,111600,634410120,11680,11680,11680,11680,1623
|
|
20240710,111500,615453480,11650,11650,11650,11650,0
|
|
20240710,111400,615453480,11650,11650,11650,11650,0
|
|
20240710,111300,615453480,11650,11650,11650,11640,1218
|
|
20240710,111200,601275320,11650,11680,11680,11640,503
|
|
20240710,111100,595413930,11670,11680,11680,11670,226
|
|
20240710,111000,592774880,11690,11690,11690,11690,10
|
|
20240710,110900,592657980,11700,11700,11700,11700,0
|
|
20240710,110800,592657980,11700,11740,11740,11700,2000
|
|
20240710,110700,569230260,11740,11740,11740,11740,0
|
|
20240710,110600,569230260,11740,11740,11740,11740,0
|
|
20240710,110500,569230260,11740,11740,11740,11740,56
|
|
20240710,110400,568572820,11760,11760,11760,11760,501
|
|
20240710,110300,562681060,11770,11760,11770,11760,30
|
|
20240710,110200,562328090,11760,11760,11760,11750,25
|
|
20240710,110100,562034280,11760,11770,11770,11760,50
|
|
20240710,110000,561445790,11770,11770,11770,11770,6
|
|
20240710,105900,561375170,11730,11790,11790,11730,237
|
|
20240710,105800,558590040,11820,11820,11820,11820,1
|
|
20240710,105700,558578220,11790,11790,11790,11790,0
|
|
20240710,105600,558578220,11790,11790,11790,11790,19
|
|
20240710,105500,558354210,11780,11790,11790,11780,20
|
|
20240710,105400,558118530,11790,11790,11790,11790,0
|
|
20240710,105300,558118530,11790,11790,11790,11790,8
|
|
20240710,105200,558024210,11750,11750,11750,11750,0
|
|
20240710,105100,558024210,11750,11750,11750,11750,50
|
|
20240710,105000,557436710,11750,11750,11750,11750,0
|
|
20240710,104900,557436710,11750,11750,11750,11750,100
|
|
20240710,104800,556261710,11750,11790,11790,11750,136
|
|
20240710,104700,554662300,11830,11830,11830,11830,8
|
|
20240710,104600,554567660,11760,11760,11760,11760,1
|
|
20240710,104500,554555900,11880,11880,11880,11880,0
|
|
20240710,104400,554555900,11880,11880,11880,11880,0
|
|
20240710,104300,554555900,11880,11780,11880,11760,350
|
|
20240710,104200,550424530,11780,11780,11780,11780,60
|
|
20240710,104100,549717730,11780,11780,11780,11780,55
|
|
20240710,104000,549069830,11860,11810,11860,11810,3
|
|
20240710,103900,549034350,11860,11860,11860,11860,1
|
|
20240710,103800,549022490,11790,11760,11860,11760,3
|
|
20240710,103700,548987080,11870,11870,11870,11870,1
|
|
20240710,103600,548975210,11880,11840,11880,11840,85
|
|
20240710,103500,547967380,11800,11800,11800,11800,0
|
|
20240710,103400,547967380,11800,11800,11800,11800,7
|
|
20240710,103300,547884780,11730,11790,11790,11730,369
|
|
20240710,103200,543547230,11800,11800,11800,11800,0
|
|
20240710,103100,543547230,11800,11800,11800,11800,221
|
|
20240710,103000,540939430,11800,11800,11800,11800,0
|
|
20240710,102900,540939430,11800,11800,11800,11800,0
|
|
20240710,102800,540939430,11800,11800,11800,11800,122
|
|
20240710,102700,539499830,11800,11800,11800,11800,59
|
|
20240710,102600,538803630,11800,11800,11800,11800,2
|
|
20240710,102500,538780030,11800,11810,11810,11800,67
|
|
20240710,102400,537989300,11800,11800,11800,11800,40
|
|
20240710,102300,537517300,11800,11840,11840,11800,520
|
|
20240710,102200,531375910,11840,11880,11880,11840,151
|
|
20240710,102100,529587490,11890,11890,11890,11890,0
|
|
20240710,102000,529587490,11890,11890,11890,11890,0
|
|
20240710,101900,529587490,11890,11890,11890,11890,11
|
|
20240710,101800,529456700,11870,11870,11870,11870,30
|
|
20240710,101700,529100600,11850,11850,11850,11850,0
|
|
20240710,101600,529100600,11850,11900,11900,11850,101
|
|
20240710,101500,527903680,11840,11840,11840,11840,8
|
|
20240710,101400,527808960,11840,11840,11840,11840,30
|
|
20240710,101300,527453760,11840,11870,11870,11840,338
|
|
20240710,101200,523444510,11910,11900,11910,11880,245
|
|
20240710,101100,520528650,11910,11920,11920,11910,49
|
|
20240710,101000,519944640,11920,11920,11920,11920,4
|
|
20240710,100900,519896960,11920,11920,11940,11920,256
|
|
20240710,100800,516842630,11930,11910,11930,11910,63
|
|
20240710,100700,516091400,11870,11870,11870,11870,1
|
|
20240710,100600,516079530,11870,11930,11930,11870,38
|
|
20240710,100500,515627500,11880,11910,12000,11880,324
|
|
20240710,100400,511754410,11860,11860,11860,11860,0
|
|
20240710,100300,511754410,11860,11880,11880,11860,102
|
|
20240710,100200,510542670,11880,11780,11910,11780,1002
|
|
20240710,100100,498657680,11780,11780,11780,11780,35
|
|
20240710,100000,498245380,11820,11770,11820,11770,205
|
|
20240710,095900,495829130,11740,11750,11750,11740,47
|
|
20240710,095800,495277340,11730,11770,11770,11720,54
|
|
20240710,095700,494644400,11720,11720,11720,11720,100
|
|
20240710,095600,493472400,11770,11770,11770,11770,141
|
|
20240710,095500,491812830,11720,11770,11770,11720,196
|
|
20240710,095400,489513860,11770,11770,11770,11770,125
|
|
20240710,095300,488042610,11720,11760,11760,11720,78
|
|
20240710,095200,487125730,11760,11700,11760,11700,1536
|
|
20240710,095100,469125810,11690,11660,11690,11660,149
|
|
20240710,095000,467385410,11660,11650,11670,11640,740
|
|
20240710,094900,458763800,11650,11690,11690,11650,1734
|
|
20240710,094800,438533880,11690,11700,11700,11690,396
|
|
20240710,094700,433903560,11700,11700,11700,11700,122
|
|
20240710,094600,432476160,11710,11750,11750,11710,525
|
|
20240710,094500,426315440,11760,11770,11770,11760,773
|
|
20240710,094400,417222750,11770,11770,11840,11770,16
|
|
20240710,094300,417034360,11770,11770,11770,11770,30
|
|
20240710,094200,416681260,11770,11770,11770,11770,0
|
|
20240710,094100,416681260,11770,11840,11840,11770,207
|
|
20240710,094000,414230870,11840,11850,11860,11840,817
|
|
20240710,093900,404555270,11870,11850,11870,11850,104
|
|
20240710,093800,403320870,11860,11870,11870,11860,824
|
|
20240710,093700,393543870,11870,11870,11870,11870,101
|
|
20240710,093600,392345000,11750,11860,11890,11750,152
|
|
20240710,093500,390545360,11750,11830,11830,11730,1288
|
|
20240710,093400,375408300,11830,11640,11830,11640,2215
|
|
20240710,093300,349450050,11640,11650,11650,11630,49
|
|
20240710,093200,348880110,11650,11700,11700,11650,267
|
|
20240710,093100,345764340,11700,11700,11700,11660,231
|
|
20240710,093000,343068500,11660,11670,11670,11660,352
|
|
20240710,092900,338961910,11660,11710,11710,11660,212
|
|
20240710,092800,336489820,11660,11710,11710,11660,760
|
|
20240710,092700,327623230,11710,11690,11710,11690,1030
|
|
20240710,092600,315573530,11690,11690,11690,11680,94
|
|
20240710,092500,314474770,11660,11680,11690,11660,301
|
|
20240710,092400,310958670,11680,11690,11690,11680,32
|
|
20240710,092300,310584710,11690,11700,11700,11690,13
|
|
20240710,092200,310432620,11700,11610,11700,11610,814
|
|
20240710,092100,300941540,11660,11670,11670,11600,2509
|
|
20240710,092000,271765130,11670,11740,11750,11670,3459
|
|
20240710,091900,231244410,11750,11860,11860,11750,6286
|
|
20240710,091800,157019110,11870,11880,11880,11850,362
|
|
20240710,091700,152724640,11880,11880,11880,11880,29
|
|
20240710,091600,152380120,11880,11920,11920,11860,4919
|
|
20240710,091500,93911710,11930,11950,11950,11930,568
|
|
20240710,091400,87131520,11950,11990,11990,11950,86
|
|
20240710,091300,86101660,11960,12000,12000,11960,196
|
|
20240710,091200,83752250,12020,12020,12020,12020,71
|
|
20240710,091100,82898830,12020,12020,12020,12020,6
|
|
20240710,091000,82826710,12020,12070,12070,12020,84
|
|
20240710,090900,81815330,12070,12070,12070,12070,1
|
|
20240710,090800,81803260,12070,12070,12070,12070,35
|
|
20240710,090700,81380810,12070,12020,12070,12020,264
|
|
20240710,090600,78200830,12010,11930,12010,11930,801
|
|
20240710,090500,68604990,11930,11950,11950,11930,155
|
|
20240710,090400,66755050,11930,11930,12000,11930,224
|
|
20240710,090300,64068660,11990,11930,12000,11920,1367
|
|
20240710,090200,47758150,11930,11980,11990,11930,1152
|
|
20240710,090100,33956730,11980,11950,11980,11920,497
|
|
20240710,090000,28015390,11910,12000,12000,11890,2343
|