693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,203000,627978780,11880,11880,11880,11880,403
|
|
20240711,202900,627978780,11880,11880,11880,11880,0
|
|
20240711,202800,627978780,11880,11880,11880,11880,0
|
|
20240711,202700,627978780,11880,11880,11880,11880,0
|
|
20240711,202600,627978780,11880,11880,11880,11880,0
|
|
20240711,202500,627978780,11880,11880,11880,11880,0
|
|
20240711,202400,627978780,11880,11880,11880,11880,0
|
|
20240711,202300,627978780,11880,11880,11880,11880,0
|
|
20240711,202200,627978780,11880,11880,11880,11880,0
|
|
20240711,202100,627978780,11880,11880,11880,11880,0
|
|
20240711,202000,627978780,11880,11880,11880,11880,0
|
|
20240711,201900,627978780,11880,11880,11880,11880,0
|
|
20240711,201800,627978780,11880,11880,11880,11880,0
|
|
20240711,201700,627978780,11880,11880,11880,11880,0
|
|
20240711,201600,627978780,11880,11880,11880,11880,0
|
|
20240711,201500,627978780,11880,11880,11880,11880,0
|
|
20240711,201400,627978780,11880,11880,11880,11880,0
|
|
20240711,201300,627978780,11880,11880,11880,11880,0
|
|
20240711,201200,627978780,11880,11880,11880,11880,0
|
|
20240711,201100,627978780,11880,11880,11880,11880,0
|
|
20240711,201000,627978780,11880,11880,11880,11880,0
|
|
20240711,200900,627978780,11880,11880,11880,11880,0
|
|
20240711,200800,627978780,11880,11880,11880,11880,0
|
|
20240711,200700,627978780,11880,11880,11880,11880,0
|
|
20240711,200600,627978780,11880,11880,11880,11880,0
|
|
20240711,200500,627978780,11880,11880,11880,11880,0
|
|
20240711,200400,627978780,11880,11880,11880,11880,0
|
|
20240711,200300,627978780,11880,11880,11880,11880,0
|
|
20240711,200200,627978780,11880,11880,11880,11880,0
|
|
20240711,200100,627978780,11880,11880,11880,11880,0
|
|
20240711,200000,627978780,11880,11880,11880,11880,403
|
|
20240711,195900,627978780,11880,11880,11880,11880,0
|
|
20240711,195800,627978780,11880,11880,11880,11880,0
|
|
20240711,195700,627978780,11880,11880,11880,11880,0
|
|
20240711,195600,627978780,11880,11880,11880,11880,0
|
|
20240711,195500,627978780,11880,11880,11880,11880,0
|
|
20240711,195400,627978780,11880,11880,11880,11880,0
|
|
20240711,195300,627978780,11880,11880,11880,11880,0
|
|
20240711,195200,627978780,11880,11880,11880,11880,0
|
|
20240711,195100,627978780,11880,11880,11880,11880,0
|
|
20240711,195000,627978780,11880,11880,11880,11880,0
|
|
20240711,194900,627978780,11880,11880,11880,11880,0
|
|
20240711,194800,627978780,11880,11880,11880,11880,0
|
|
20240711,194700,627978780,11880,11880,11880,11880,0
|
|
20240711,194600,627978780,11880,11880,11880,11880,0
|
|
20240711,194500,627978780,11880,11880,11880,11880,0
|
|
20240711,194400,627978780,11880,11880,11880,11880,0
|
|
20240711,194300,627978780,11880,11880,11880,11880,0
|
|
20240711,194200,627978780,11880,11880,11880,11880,0
|
|
20240711,194100,627978780,11880,11880,11880,11880,0
|
|
20240711,194000,627978780,11880,11880,11880,11880,0
|
|
20240711,193900,627978780,11880,11880,11880,11880,0
|
|
20240711,193800,627978780,11880,11880,11880,11880,0
|
|
20240711,193700,627978780,11880,11880,11880,11880,0
|
|
20240711,193600,627978780,11880,11880,11880,11880,0
|
|
20240711,193500,627978780,11880,11880,11880,11880,0
|
|
20240711,193400,627978780,11880,11880,11880,11880,0
|
|
20240711,193300,627978780,11880,11880,11880,11880,0
|
|
20240711,193200,627978780,11880,11880,11880,11880,0
|
|
20240711,193100,627978780,11880,11880,11880,11880,0
|
|
20240711,193000,627978780,11880,11880,11880,11880,403
|
|
20240711,192900,627978780,11880,11880,11880,11880,0
|
|
20240711,192800,627978780,11880,11880,11880,11880,0
|
|
20240711,192700,627978780,11880,11880,11880,11880,0
|
|
20240711,192600,627978780,11880,11880,11880,11880,0
|
|
20240711,192500,627978780,11880,11880,11880,11880,0
|
|
20240711,192400,627978780,11880,11880,11880,11880,0
|
|
20240711,192300,627978780,11880,11880,11880,11880,0
|
|
20240711,192200,627978780,11880,11880,11880,11880,0
|
|
20240711,192100,627978780,11880,11880,11880,11880,0
|
|
20240711,192000,627978780,11880,11880,11880,11880,0
|
|
20240711,191900,627978780,11880,11880,11880,11880,0
|
|
20240711,191800,627978780,11880,11880,11880,11880,0
|
|
20240711,191700,627978780,11880,11880,11880,11880,0
|
|
20240711,191600,627978780,11880,11880,11880,11880,0
|
|
20240711,191500,627978780,11880,11880,11880,11880,0
|
|
20240711,191400,627978780,11880,11880,11880,11880,0
|
|
20240711,191300,627978780,11880,11880,11880,11880,0
|
|
20240711,191200,627978780,11880,11880,11880,11880,0
|
|
20240711,191100,627978780,11880,11880,11880,11880,0
|
|
20240711,191000,627978780,11880,11880,11880,11880,0
|
|
20240711,190900,627978780,11880,11880,11880,11880,0
|
|
20240711,190800,627978780,11880,11880,11880,11880,0
|
|
20240711,190700,627978780,11880,11880,11880,11880,0
|
|
20240711,190600,627978780,11880,11880,11880,11880,0
|
|
20240711,190500,627978780,11880,11880,11880,11880,0
|
|
20240711,190400,627978780,11880,11880,11880,11880,0
|
|
20240711,190300,627978780,11880,11880,11880,11880,0
|
|
20240711,190200,627978780,11880,11880,11880,11880,0
|
|
20240711,190100,627978780,11880,11880,11880,11880,0
|
|
20240711,190000,627978780,11880,11880,11880,11880,403
|
|
20240711,185900,627978780,11880,11880,11880,11880,0
|
|
20240711,185800,627978780,11880,11880,11880,11880,0
|
|
20240711,185700,627978780,11880,11880,11880,11880,0
|
|
20240711,185600,627978780,11880,11880,11880,11880,0
|
|
20240711,185500,627978780,11880,11880,11880,11880,0
|
|
20240711,185400,627978780,11880,11880,11880,11880,0
|
|
20240711,185300,627978780,11880,11880,11880,11880,0
|
|
20240711,185200,627978780,11880,11880,11880,11880,0
|
|
20240711,185100,627978780,11880,11880,11880,11880,0
|
|
20240711,185000,627978780,11880,11880,11880,11880,0
|
|
20240711,184900,627978780,11880,11880,11880,11880,0
|
|
20240711,184800,627978780,11880,11880,11880,11880,0
|
|
20240711,184700,627978780,11880,11880,11880,11880,0
|
|
20240711,184600,627978780,11880,11880,11880,11880,0
|
|
20240711,184500,627978780,11880,11880,11880,11880,0
|
|
20240711,184400,627978780,11880,11880,11880,11880,0
|
|
20240711,184300,627978780,11880,11880,11880,11880,0
|
|
20240711,184200,627978780,11880,11880,11880,11880,0
|
|
20240711,184100,627978780,11880,11880,11880,11880,0
|
|
20240711,184000,627978780,11880,11880,11880,11880,0
|
|
20240711,183900,627978780,11880,11880,11880,11880,0
|
|
20240711,183800,627978780,11880,11880,11880,11880,0
|
|
20240711,183700,627978780,11880,11880,11880,11880,0
|
|
20240711,183600,627978780,11880,11880,11880,11880,0
|
|
20240711,183500,627978780,11880,11880,11880,11880,0
|
|
20240711,183400,627978780,11880,11880,11880,11880,0
|
|
20240711,183300,627978780,11880,11880,11880,11880,0
|
|
20240711,183200,627978780,11880,11880,11880,11880,0
|
|
20240711,183100,627978780,11880,11880,11880,11880,0
|
|
20240711,183000,627978780,11880,11880,11880,11880,403
|
|
20240711,182900,627978780,11880,11880,11880,11880,0
|
|
20240711,182800,627978780,11880,11880,11880,11880,0
|
|
20240711,182700,627978780,11880,11880,11880,11880,0
|
|
20240711,182600,627978780,11880,11880,11880,11880,0
|
|
20240711,182500,627978780,11880,11880,11880,11880,0
|
|
20240711,182400,627978780,11880,11880,11880,11880,0
|
|
20240711,182300,627978780,11880,11880,11880,11880,0
|
|
20240711,182200,627978780,11880,11880,11880,11880,0
|
|
20240711,182100,627978780,11880,11880,11880,11880,0
|
|
20240711,182000,627978780,11880,11880,11880,11880,0
|
|
20240711,181900,627978780,11880,11880,11880,11880,0
|
|
20240711,181800,627978780,11880,11880,11880,11880,0
|
|
20240711,181700,627978780,11880,11880,11880,11880,0
|
|
20240711,181600,627978780,11880,11880,11880,11880,0
|
|
20240711,181500,627978780,11880,11880,11880,11880,0
|
|
20240711,181400,627978780,11880,11880,11880,11880,0
|
|
20240711,181300,627978780,11880,11880,11880,11880,0
|
|
20240711,181200,627978780,11880,11880,11880,11880,0
|
|
20240711,181100,627978780,11880,11880,11880,11880,0
|
|
20240711,181000,627978780,11880,11880,11880,11880,0
|
|
20240711,180900,627978780,11880,11880,11880,11880,0
|
|
20240711,180800,627978780,11880,11880,11880,11880,0
|
|
20240711,180700,627978780,11880,11880,11880,11880,0
|
|
20240711,180600,627978780,11880,11880,11880,11880,0
|
|
20240711,180500,627978780,11880,11880,11880,11880,0
|
|
20240711,180400,627978780,11880,11880,11880,11880,0
|
|
20240711,180300,627978780,11880,11880,11880,11880,0
|
|
20240711,180200,627978780,11880,11880,11880,11880,0
|
|
20240711,180100,627978780,11880,11880,11880,11880,0
|
|
20240711,180000,627978780,11880,11880,11880,11880,403
|
|
20240711,175900,627978780,11880,11880,11880,11880,0
|
|
20240711,175800,627978780,11880,11880,11880,11880,0
|
|
20240711,175700,627978780,11880,11880,11880,11880,0
|
|
20240711,175600,627978780,11880,11880,11880,11880,0
|
|
20240711,175500,627978780,11880,11880,11880,11880,0
|
|
20240711,175400,627978780,11880,11880,11880,11880,0
|
|
20240711,175300,627978780,11880,11880,11880,11880,0
|
|
20240711,175200,627978780,11880,11880,11880,11880,0
|
|
20240711,175100,627978780,11880,11880,11880,11880,0
|
|
20240711,175000,627978780,11880,11880,11880,11880,0
|
|
20240711,174900,627978780,11880,11880,11880,11880,0
|
|
20240711,174800,627978780,11880,11880,11880,11880,0
|
|
20240711,174700,627978780,11880,11880,11880,11880,0
|
|
20240711,174600,627978780,11880,11880,11880,11880,0
|
|
20240711,174500,627978780,11880,11880,11880,11880,0
|
|
20240711,174400,627978780,11880,11880,11880,11880,0
|
|
20240711,174300,627978780,11880,11880,11880,11880,0
|
|
20240711,174200,627978780,11880,11880,11880,11880,0
|
|
20240711,174100,627978780,11880,11880,11880,11880,0
|
|
20240711,174000,627978780,11880,11880,11880,11880,0
|
|
20240711,173900,627978780,11880,11880,11880,11880,0
|
|
20240711,173800,627978780,11880,11880,11880,11880,0
|
|
20240711,173700,627978780,11880,11880,11880,11880,0
|
|
20240711,173600,627978780,11880,11880,11880,11880,0
|
|
20240711,173500,627978780,11880,11880,11880,11880,0
|
|
20240711,173400,627978780,11880,11880,11880,11880,0
|
|
20240711,173300,627978780,11880,11880,11880,11880,0
|
|
20240711,173200,627978780,11880,11880,11880,11880,0
|
|
20240711,173100,627978780,11880,11880,11880,11880,0
|
|
20240711,173000,627978780,11880,11880,11880,11880,403
|
|
20240711,172900,627978780,11880,11880,11880,11880,0
|
|
20240711,172800,627978780,11880,11880,11880,11880,0
|
|
20240711,172700,627978780,11880,11880,11880,11880,0
|
|
20240711,172600,627978780,11880,11880,11880,11880,0
|
|
20240711,172500,627978780,11880,11880,11880,11880,0
|
|
20240711,172400,627978780,11880,11880,11880,11880,0
|
|
20240711,172300,627978780,11880,11880,11880,11880,0
|
|
20240711,172200,627978780,11880,11880,11880,11880,0
|
|
20240711,172100,627978780,11880,11880,11880,11880,0
|
|
20240711,172000,627978780,11880,11880,11880,11880,0
|
|
20240711,171900,627978780,11880,11880,11880,11880,0
|
|
20240711,171800,627978780,11880,11880,11880,11880,0
|
|
20240711,171700,627978780,11880,11880,11880,11880,0
|
|
20240711,171600,627978780,11880,11880,11880,11880,0
|
|
20240711,171500,627978780,11880,11880,11880,11880,0
|
|
20240711,171400,627978780,11880,11880,11880,11880,0
|
|
20240711,171300,627978780,11880,11880,11880,11880,0
|
|
20240711,171200,627978780,11880,11880,11880,11880,0
|
|
20240711,171100,627978780,11880,11880,11880,11880,0
|
|
20240711,171000,627978780,11880,11880,11880,11880,0
|
|
20240711,170900,627978780,11880,11880,11880,11880,0
|
|
20240711,170800,627978780,11880,11880,11880,11880,0
|
|
20240711,170700,627978780,11880,11880,11880,11880,0
|
|
20240711,170600,627978780,11880,11880,11880,11880,0
|
|
20240711,170500,627978780,11880,11880,11880,11880,0
|
|
20240711,170400,627978780,11880,11880,11880,11880,0
|
|
20240711,170300,627978780,11880,11880,11880,11880,0
|
|
20240711,170200,627978780,11880,11880,11880,11880,0
|
|
20240711,170100,627978780,11880,11880,11880,11880,0
|
|
20240711,170000,627978780,11880,11880,11880,11880,403
|
|
20240711,165900,627978780,11880,11880,11880,11880,0
|
|
20240711,165800,627978780,11880,11880,11880,11880,0
|
|
20240711,165700,627978780,11880,11880,11880,11880,0
|
|
20240711,165600,627978780,11880,11880,11880,11880,0
|
|
20240711,165500,627978780,11880,11880,11880,11880,0
|
|
20240711,165400,627978780,11880,11880,11880,11880,0
|
|
20240711,165300,627978780,11880,11880,11880,11880,0
|
|
20240711,165200,627978780,11880,11880,11880,11880,0
|
|
20240711,165100,627978780,11880,11880,11880,11880,0
|
|
20240711,165000,627978780,11880,11880,11880,11880,0
|
|
20240711,164900,627978780,11880,11880,11880,11880,0
|
|
20240711,164800,627978780,11880,11880,11880,11880,0
|
|
20240711,164700,627978780,11880,11880,11880,11880,0
|
|
20240711,164600,627978780,11880,11880,11880,11880,0
|
|
20240711,164500,627978780,11880,11880,11880,11880,0
|
|
20240711,164400,627978780,11880,11880,11880,11880,0
|
|
20240711,164300,627978780,11880,11880,11880,11880,0
|
|
20240711,164200,627978780,11880,11880,11880,11880,0
|
|
20240711,164100,627978780,11880,11880,11880,11880,0
|
|
20240711,164000,627978780,11880,11880,11880,11880,0
|
|
20240711,163900,627978780,11880,11880,11880,11880,0
|
|
20240711,163800,627978780,11880,11880,11880,11880,0
|
|
20240711,163700,627978780,11880,11880,11880,11880,0
|
|
20240711,163600,627978780,11880,11880,11880,11880,0
|
|
20240711,163500,627978780,11880,11880,11880,11880,0
|
|
20240711,163400,627978780,11880,11880,11880,11880,0
|
|
20240711,163300,627978780,11880,11880,11880,11880,0
|
|
20240711,163200,627978780,11880,11880,11880,11880,0
|
|
20240711,163100,627978780,11880,11880,11880,11880,0
|
|
20240711,163000,627978780,11880,11880,11880,11880,403
|
|
20240711,162900,627978780,11880,11880,11880,11880,0
|
|
20240711,162800,627978780,11880,11880,11880,11880,0
|
|
20240711,162700,627978780,11880,11880,11880,11880,0
|
|
20240711,162600,627978780,11880,11880,11880,11880,0
|
|
20240711,162500,627978780,11880,11880,11880,11880,0
|
|
20240711,162400,627978780,11880,11880,11880,11880,0
|
|
20240711,162300,627978780,11880,11880,11880,11880,0
|
|
20240711,162200,627978780,11880,11880,11880,11880,0
|
|
20240711,162100,627978780,11880,11880,11880,11880,0
|
|
20240711,162000,627978780,11880,11880,11880,11880,0
|
|
20240711,161900,627978780,11880,11880,11880,11880,0
|
|
20240711,161800,627978780,11880,11880,11880,11880,0
|
|
20240711,161700,627978780,11880,11880,11880,11880,0
|
|
20240711,161600,627978780,11880,11880,11880,11880,0
|
|
20240711,161500,627978780,11880,11880,11880,11880,0
|
|
20240711,161400,627978780,11880,11880,11880,11880,0
|
|
20240711,161300,627978780,11880,11880,11880,11880,0
|
|
20240711,161200,627978780,11880,11880,11880,11880,0
|
|
20240711,161100,627978780,11880,11880,11880,11880,0
|
|
20240711,161000,627978780,11880,11880,11880,11880,0
|
|
20240711,160900,627978780,11880,11880,11880,11880,0
|
|
20240711,160800,627978780,11880,11880,11880,11880,0
|
|
20240711,160700,627978780,11880,11880,11880,11880,0
|
|
20240711,160600,627978780,11880,11880,11880,11880,0
|
|
20240711,160500,627978780,11880,11880,11880,11880,0
|
|
20240711,160400,627978780,11880,11880,11880,11880,0
|
|
20240711,160300,627978780,11880,11880,11880,11880,0
|
|
20240711,160200,627978780,11880,11880,11880,11880,0
|
|
20240711,160100,627978780,11880,11880,11880,11880,0
|
|
20240711,160000,627978780,11880,11880,11880,11880,403
|
|
20240711,155900,627978780,11880,11880,11880,11880,0
|
|
20240711,155800,627978780,11880,11880,11880,11880,0
|
|
20240711,155700,627978780,11880,11880,11880,11880,0
|
|
20240711,155600,627978780,11880,11880,11880,11880,0
|
|
20240711,155500,627978780,11880,11880,11880,11880,0
|
|
20240711,155400,627978780,11880,11880,11880,11880,0
|
|
20240711,155300,627978780,11880,11880,11880,11880,0
|
|
20240711,155200,627978780,11880,11880,11880,11880,0
|
|
20240711,155100,627978780,11880,11880,11880,11880,0
|
|
20240711,155000,627978780,11880,11880,11880,11880,0
|
|
20240711,154900,627978780,11880,11880,11880,11880,0
|
|
20240711,154800,627978780,11880,11880,11880,11880,0
|
|
20240711,154700,627978780,11880,11880,11880,11880,0
|
|
20240711,154600,627978780,11880,11880,11880,11880,0
|
|
20240711,154500,627978780,11880,11880,11880,11880,0
|
|
20240711,154400,627978780,11880,11880,11880,11880,0
|
|
20240711,154300,627978780,11880,11880,11880,11880,0
|
|
20240711,154200,627978780,11880,11880,11880,11880,0
|
|
20240711,154100,627978780,11880,11880,11880,11880,0
|
|
20240711,154000,627978780,11880,11880,11880,11880,0
|
|
20240711,153900,627978780,11880,11880,11880,11880,0
|
|
20240711,153800,627978780,11880,11880,11880,11880,0
|
|
20240711,153700,627978780,11880,11880,11880,11880,0
|
|
20240711,153600,627978780,11880,11880,11880,11880,0
|
|
20240711,153500,627978780,11880,11880,11880,11880,0
|
|
20240711,153400,627978780,11880,11880,11880,11880,0
|
|
20240711,153300,627978780,11880,11880,11880,11880,0
|
|
20240711,153200,627978780,11880,11880,11880,11880,0
|
|
20240711,153100,627978780,11880,11880,11880,11880,0
|
|
20240711,153000,627978780,11880,11880,11880,11880,806
|
|
20240711,152900,623191140,11920,11920,11920,11920,0
|
|
20240711,152800,623191140,11920,11920,11920,11920,0
|
|
20240711,152700,623191140,11920,11920,11920,11920,0
|
|
20240711,152600,623191140,11920,11920,11920,11920,0
|
|
20240711,152500,623191140,11920,11920,11920,11920,0
|
|
20240711,152400,623191140,11920,11920,11920,11920,0
|
|
20240711,152300,623191140,11920,11920,11920,11920,0
|
|
20240711,152200,623191140,11920,11920,11920,11920,0
|
|
20240711,152100,623191140,11920,11920,11920,11920,0
|
|
20240711,152000,623191140,11920,11920,11920,11920,0
|
|
20240711,151900,623191140,11920,11910,11920,11910,39
|
|
20240711,151800,622726600,11910,11910,11910,11910,8
|
|
20240711,151700,622631320,11910,11910,11910,11910,2
|
|
20240711,151600,622607500,11910,11910,11910,11910,42
|
|
20240711,151500,622107280,11910,11910,11910,11910,0
|
|
20240711,151400,622107280,11910,11910,11910,11910,3
|
|
20240711,151300,622071550,11910,11910,11910,11910,0
|
|
20240711,151200,622071550,11910,11880,11910,11880,534
|
|
20240711,151100,615727410,11880,11880,11880,11880,147
|
|
20240711,151000,613981050,11890,11900,11900,11880,260
|
|
20240711,150900,610889610,11920,11920,11920,11920,0
|
|
20240711,150800,610889610,11920,11910,11920,11910,2
|
|
20240711,150700,610865780,11920,11920,11920,11920,2
|
|
20240711,150600,610841940,11920,11920,11920,11920,0
|
|
20240711,150500,610841940,11920,11900,11920,11900,31
|
|
20240711,150400,610473020,11900,11900,11920,11890,372
|
|
20240711,150300,606046810,11890,11890,11890,11890,20
|
|
20240711,150200,605809010,11900,11890,11900,11890,132
|
|
20240711,150100,604239210,11900,11890,11900,11890,142
|
|
20240711,150000,602550820,11890,11890,11900,11880,298
|
|
20240711,145900,599007970,11900,11900,11900,11900,0
|
|
20240711,145800,599007970,11900,11890,11900,11890,55
|
|
20240711,145700,598354000,11890,11890,11890,11890,15
|
|
20240711,145600,598175650,11900,11900,11900,11900,0
|
|
20240711,145500,598175650,11900,11900,11900,11900,0
|
|
20240711,145400,598175650,11900,11900,11900,11900,0
|
|
20240711,145300,598175650,11900,11900,11900,11900,101
|
|
20240711,145200,596973750,11900,11900,11900,11900,1
|
|
20240711,145100,596961850,11880,11890,11890,11880,100
|
|
20240711,145000,595773750,11900,11890,11900,11890,491
|
|
20240711,144900,589934250,11900,11910,11910,11900,63
|
|
20240711,144800,589184540,11920,11920,11920,11920,0
|
|
20240711,144700,589184540,11920,11920,11920,11920,91
|
|
20240711,144600,588099820,11920,11920,11920,11920,0
|
|
20240711,144500,588099820,11920,11920,11920,11920,2
|
|
20240711,144400,588075980,11920,11920,11920,11920,1
|
|
20240711,144300,588064060,11920,11920,11920,11920,0
|
|
20240711,144200,588064060,11920,11920,11920,11920,0
|
|
20240711,144100,588064060,11920,11900,11920,11900,4
|
|
20240711,144000,588016440,11900,11900,11900,11900,34
|
|
20240711,143900,587611840,11900,11900,11900,11900,0
|
|
20240711,143800,587611840,11900,11910,11910,11900,324
|
|
20240711,143700,583755620,11920,11920,11920,11920,0
|
|
20240711,143600,583755620,11920,11920,11920,11920,0
|
|
20240711,143500,583755620,11920,11920,11920,11920,0
|
|
20240711,143400,583755620,11920,11920,11920,11920,5
|
|
20240711,143300,583696020,11920,11920,11920,11920,0
|
|
20240711,143200,583696020,11920,11920,11920,11920,1
|
|
20240711,143100,583684100,11910,11910,11910,11910,218
|
|
20240711,143000,581087720,11920,11910,11920,11910,28
|
|
20240711,142900,580754230,11920,11920,11920,11920,24
|
|
20240711,142800,580468150,11920,11920,11920,11920,184
|
|
20240711,142700,578274870,11930,11930,11930,11930,22
|
|
20240711,142600,578012410,11930,11930,11930,11930,0
|
|
20240711,142500,578012410,11930,11930,11930,11930,0
|
|
20240711,142400,578012410,11930,11930,11930,11930,1
|
|
20240711,142300,578000480,11920,11930,11930,11920,52
|
|
20240711,142200,577380140,11930,11930,11930,11930,5
|
|
20240711,142100,577320490,11920,11920,11920,11920,0
|
|
20240711,142000,577320490,11920,11920,11920,11920,0
|
|
20240711,141900,577320490,11920,11910,11920,11910,130
|
|
20240711,141800,575770900,11920,11920,11920,11920,0
|
|
20240711,141700,575770900,11920,11920,11920,11920,3
|
|
20240711,141600,575735140,11920,11920,11920,11920,0
|
|
20240711,141500,575735140,11920,11920,11920,11920,7
|
|
20240711,141400,575651700,11920,11920,11920,11920,61
|
|
20240711,141300,574924580,11920,11920,11920,11920,0
|
|
20240711,141200,574924580,11920,11920,11920,11920,0
|
|
20240711,141100,574924580,11920,11920,11920,11920,0
|
|
20240711,141000,574924580,11920,11900,11920,11900,50
|
|
20240711,140900,574329040,11900,11900,11900,11900,10
|
|
20240711,140800,574210040,11900,11900,11900,11900,100
|
|
20240711,140700,573020040,11900,11900,11900,11900,20
|
|
20240711,140600,572782040,11900,11900,11900,11900,0
|
|
20240711,140500,572782040,11900,11900,11900,11900,0
|
|
20240711,140400,572782040,11900,11900,11900,11900,0
|
|
20240711,140300,572782040,11900,11900,11900,11900,1
|
|
20240711,140200,572770140,11900,11900,11900,11900,0
|
|
20240711,140100,572770140,11900,11900,11900,11900,1
|
|
20240711,140000,572758240,11920,11920,11920,11920,0
|
|
20240711,135900,572758240,11920,11920,11920,11920,1
|
|
20240711,135800,572746320,11890,11890,11890,11890,0
|
|
20240711,135700,572746320,11890,11890,11890,11890,0
|
|
20240711,135600,572746320,11890,11890,11890,11890,0
|
|
20240711,135500,572746320,11890,11890,11890,11890,217
|
|
20240711,135400,570166190,11920,11920,11920,11920,42
|
|
20240711,135300,569665550,11920,11920,11920,11920,0
|
|
20240711,135200,569665550,11920,11920,11920,11920,0
|
|
20240711,135100,569665550,11920,11920,11920,11920,3
|
|
20240711,135000,569629790,11930,11930,11930,11930,0
|
|
20240711,134900,569629790,11930,11930,11930,11930,0
|
|
20240711,134800,569629790,11930,11930,11930,11930,0
|
|
20240711,134700,569629790,11930,11930,11930,11930,0
|
|
20240711,134600,569629790,11930,11930,11930,11930,0
|
|
20240711,134500,569629790,11930,11930,11930,11930,0
|
|
20240711,134400,569629790,11930,11930,11930,11930,14
|
|
20240711,134300,569462770,11890,11890,11890,11890,0
|
|
20240711,134200,569462770,11890,11890,11890,11890,0
|
|
20240711,134100,569462770,11890,11890,11890,11890,0
|
|
20240711,134000,569462770,11890,11890,11890,11890,117
|
|
20240711,133900,568071640,11900,11900,11900,11900,0
|
|
20240711,133800,568071640,11900,11900,11900,11900,0
|
|
20240711,133700,568071640,11900,11910,11910,11900,412
|
|
20240711,133600,563168770,11910,11910,11910,11910,3
|
|
20240711,133500,563133040,11930,11930,11930,11930,0
|
|
20240711,133400,563133040,11930,11930,11930,11930,0
|
|
20240711,133300,563133040,11930,11930,11930,11930,1
|
|
20240711,133200,563121110,11900,11900,11900,11900,0
|
|
20240711,133100,563121110,11900,11900,11900,11900,1
|
|
20240711,133000,563109210,11920,11920,11920,11920,0
|
|
20240711,132900,563109210,11920,11930,11930,11890,267
|
|
20240711,132800,559925760,11920,11920,11920,11920,0
|
|
20240711,132700,559925760,11920,11920,11920,11920,0
|
|
20240711,132600,559925760,11920,11920,11920,11920,1
|
|
20240711,132500,559913840,11930,11930,11930,11930,170
|
|
20240711,132400,557885740,11930,11930,11930,11930,100
|
|
20240711,132300,556692740,11930,11930,11930,11930,0
|
|
20240711,132200,556692740,11930,11930,11930,11930,0
|
|
20240711,132100,556692740,11930,11930,11930,11930,20
|
|
20240711,132000,556454140,11930,11930,11930,11930,0
|
|
20240711,131900,556454140,11930,11930,11930,11930,0
|
|
20240711,131800,556454140,11930,11930,11930,11930,0
|
|
20240711,131700,556454140,11930,11930,11930,11930,0
|
|
20240711,131600,556454140,11930,11930,11940,11930,349
|
|
20240711,131500,552290430,11940,11940,11940,11940,1
|
|
20240711,131400,552278490,11930,11930,11930,11930,65
|
|
20240711,131300,551503040,11930,11900,11930,11900,2
|
|
20240711,131200,551479210,11890,11890,11890,11890,58
|
|
20240711,131100,550789590,11890,11890,11890,11890,0
|
|
20240711,131000,550789590,11890,11890,11890,11890,138
|
|
20240711,130900,549148770,11930,11930,11930,11930,0
|
|
20240711,130800,549148770,11930,11900,11930,11900,100
|
|
20240711,130700,547958740,11910,11920,11920,11910,389
|
|
20240711,130600,543325630,11920,11930,11930,11920,144
|
|
20240711,130500,541609030,11920,11920,11920,11920,0
|
|
20240711,130400,541609030,11920,11920,11920,11920,0
|
|
20240711,130300,541609030,11920,11920,11920,11920,0
|
|
20240711,130200,541609030,11920,11920,11920,11920,0
|
|
20240711,130100,541609030,11920,11920,11920,11920,8
|
|
20240711,130000,541513670,11920,11920,11920,11920,0
|
|
20240711,125900,541513670,11920,11920,11920,11920,96
|
|
20240711,125800,540369350,11930,11930,11930,11920,34
|
|
20240711,125700,539963870,11970,11970,11970,11970,1
|
|
20240711,125600,539951900,11970,11970,11970,11970,2
|
|
20240711,125500,539927960,11970,11970,11970,11970,0
|
|
20240711,125400,539927960,11970,11970,11970,11970,2
|
|
20240711,125300,539904020,11970,11970,11970,11970,0
|
|
20240711,125200,539904020,11970,11970,11970,11970,0
|
|
20240711,125100,539904020,11970,11970,11970,11970,1
|
|
20240711,125000,539892050,11910,11910,11910,11910,0
|
|
20240711,124900,539892050,11910,11910,11910,11910,0
|
|
20240711,124800,539892050,11910,11910,11910,11910,11
|
|
20240711,124700,539761040,11910,11920,11920,11910,309
|
|
20240711,124600,536079720,11970,11980,11980,11970,2
|
|
20240711,124500,536055770,11910,11930,11930,11910,120
|
|
20240711,124400,534625820,11990,11990,11990,11990,0
|
|
20240711,124300,534625820,11990,11990,11990,11990,0
|
|
20240711,124200,534625820,11990,11990,11990,11990,0
|
|
20240711,124100,534625820,11990,11990,11990,11990,100
|
|
20240711,124000,533426820,12000,11970,12000,11970,85
|
|
20240711,123900,532408180,11990,11990,11990,11990,0
|
|
20240711,123800,532408180,11990,11990,11990,11990,0
|
|
20240711,123700,532408180,11990,11920,11990,11920,101
|
|
20240711,123600,531204190,11920,11920,11920,11920,29
|
|
20240711,123500,530858510,12000,12000,12000,12000,0
|
|
20240711,123400,530858510,12000,12000,12000,12000,0
|
|
20240711,123300,530858510,12000,12000,12000,12000,0
|
|
20240711,123200,530858510,12000,12000,12000,12000,0
|
|
20240711,123100,530858510,12000,12000,12000,12000,0
|
|
20240711,123000,530858510,12000,12000,12000,12000,0
|
|
20240711,122900,530858510,12000,11980,12000,11980,11
|
|
20240711,122800,530726550,11980,11980,11980,11980,5
|
|
20240711,122700,530666650,11980,11980,11980,11980,0
|
|
20240711,122600,530666650,11980,11970,11980,11970,5
|
|
20240711,122500,530606760,11910,11910,11910,11910,24
|
|
20240711,122400,530320920,11970,11970,11970,11970,0
|
|
20240711,122300,530320920,11970,11970,11970,11970,0
|
|
20240711,122200,530320920,11970,11900,11970,11900,57
|
|
20240711,122100,529642160,11900,11970,11970,11900,444
|
|
20240711,122000,524348800,11970,11970,11970,11970,0
|
|
20240711,121900,524348800,11970,11980,11980,11970,1017
|
|
20240711,121800,512170150,11990,11990,11990,11990,31
|
|
20240711,121700,511798460,12010,12010,12010,12010,0
|
|
20240711,121600,511798460,12010,12010,12010,12010,0
|
|
20240711,121500,511798460,12010,12010,12010,12010,1
|
|
20240711,121400,511786450,12020,12020,12020,12020,0
|
|
20240711,121300,511786450,12020,12020,12020,12020,0
|
|
20240711,121200,511786450,12020,12020,12020,12020,1
|
|
20240711,121100,511774430,12000,12020,12020,12000,55
|
|
20240711,121000,511114330,12020,12010,12020,12010,21
|
|
20240711,120900,510862110,12020,12020,12020,12020,0
|
|
20240711,120800,510862110,12020,12010,12020,12010,4
|
|
20240711,120700,510814060,12010,12010,12010,12010,1
|
|
20240711,120600,510802050,12010,12010,12010,12010,0
|
|
20240711,120500,510802050,12010,12010,12010,12010,1
|
|
20240711,120400,510790040,11980,11980,11980,11980,1
|
|
20240711,120300,510778060,12020,12020,12020,12020,0
|
|
20240711,120200,510778060,12020,12020,12020,12020,1
|
|
20240711,120100,510766040,11980,12020,12020,11980,22
|
|
20240711,120000,510501760,12020,12020,12020,12020,50
|
|
20240711,115900,509900760,12020,12020,12020,12020,1
|
|
20240711,115800,509888740,12000,12000,12000,12000,104
|
|
20240711,115700,508640740,12020,12020,12020,12020,1
|
|
20240711,115600,508628720,12020,12020,12020,12020,0
|
|
20240711,115500,508628720,12020,12020,12020,12020,0
|
|
20240711,115400,508628720,12020,12020,12020,12020,5
|
|
20240711,115300,508568620,11980,11980,11980,11980,100
|
|
20240711,115200,507370620,12020,11990,12020,11990,137
|
|
20240711,115100,505727960,11990,12010,12010,11990,369
|
|
20240711,115000,501301090,12010,12010,12010,12010,61
|
|
20240711,114900,500568480,12020,12020,12020,12020,128
|
|
20240711,114800,499029920,12040,12040,12040,12030,135
|
|
20240711,114700,497405090,12110,12110,12110,12110,1
|
|
20240711,114600,497392980,12100,12100,12100,12100,0
|
|
20240711,114500,497392980,12100,12100,12100,12100,50
|
|
20240711,114400,496787980,12110,12110,12110,12110,0
|
|
20240711,114300,496787980,12110,12110,12110,12110,1
|
|
20240711,114200,496775870,12040,12040,12040,12040,0
|
|
20240711,114100,496775870,12040,12040,12040,12040,1110
|
|
20240711,114000,483411470,12040,12090,12120,12040,20
|
|
20240711,113900,483170340,12120,12120,12120,12120,82
|
|
20240711,113800,482176500,12030,12030,12030,12030,142
|
|
20240711,113700,480468240,12030,12030,12030,12030,1
|
|
20240711,113600,480456210,12120,12120,12120,12120,0
|
|
20240711,113500,480456210,12120,12120,12120,12120,1
|
|
20240711,113400,480444090,12030,12110,12110,12030,47
|
|
20240711,113300,479876560,12110,12110,12110,12110,2
|
|
20240711,113200,479852340,12130,12040,12130,12020,53
|
|
20240711,113100,479214670,12050,12070,12070,12050,52
|
|
20240711,113000,478587840,12130,12130,12130,12130,1
|
|
20240711,112900,478575710,12070,12070,12070,12070,1
|
|
20240711,112800,478563640,12130,12130,12130,12130,1
|
|
20240711,112700,478551510,12060,12060,12060,12060,0
|
|
20240711,112600,478551510,12060,12070,12070,12060,50
|
|
20240711,112500,477948410,12060,12070,12070,12060,50
|
|
20240711,112400,477345400,12140,12140,12140,12140,1
|
|
20240711,112300,477333260,12140,12090,12140,12070,325
|
|
20240711,112200,473404470,12080,12140,12140,12080,90
|
|
20240711,112100,472316070,12140,12140,12140,12140,1
|
|
20240711,112000,472303930,12100,12140,12140,12100,1016
|
|
20240711,111900,460000090,12150,12150,12150,12150,10
|
|
20240711,111800,459878590,12140,12140,12140,12140,10
|
|
20240711,111700,459757190,12150,12150,12150,12150,1
|
|
20240711,111600,459745040,12150,12150,12150,12150,1
|
|
20240711,111500,459732890,12150,12150,12150,12150,2
|
|
20240711,111400,459708590,12170,12170,12170,12170,3
|
|
20240711,111300,459672080,12060,12060,12060,12060,857
|
|
20240711,111200,449336660,12060,12190,12190,12060,314
|
|
20240711,111100,445530770,12200,12220,12220,12200,3
|
|
20240711,111000,445494140,12230,12230,12230,12230,85
|
|
20240711,110900,444454590,12230,12210,12260,12190,369
|
|
20240711,110800,439946330,12250,12230,12280,12220,1134
|
|
20240711,110700,426049800,12240,12150,12260,12150,5120
|
|
20240711,110600,363452980,12150,12020,12200,11990,3496
|
|
20240711,110500,320989060,12020,11870,12020,11870,1100
|
|
20240711,110400,307809220,11850,11850,11850,11850,0
|
|
20240711,110300,307809220,11850,11850,11850,11850,5
|
|
20240711,110200,307749970,11850,11880,11880,11850,11
|
|
20240711,110100,307619570,11910,11910,11910,11910,859
|
|
20240711,110000,297388880,11840,11840,11840,11840,0
|
|
20240711,105900,297388880,11840,11840,11840,11840,5
|
|
20240711,105800,297329680,11910,11910,11910,11910,1
|
|
20240711,105700,297317770,11840,11840,11840,11840,18
|
|
20240711,105600,297104650,11840,11860,11910,11840,487
|
|
20240711,105500,291330710,11860,11870,11910,11860,82
|
|
20240711,105400,290356630,11870,11890,11890,11870,1141
|
|
20240711,105300,276806430,11910,11910,11910,11910,10
|
|
20240711,105200,276687330,11910,11910,11910,11910,0
|
|
20240711,105100,276687330,11910,11910,11910,11910,0
|
|
20240711,105000,276687330,11910,11910,11910,11910,1
|
|
20240711,104900,276675420,11890,11890,11890,11890,0
|
|
20240711,104800,276675420,11890,11890,11890,11890,153
|
|
20240711,104700,274856250,11910,11910,11910,11910,0
|
|
20240711,104600,274856250,11910,11910,11910,11910,0
|
|
20240711,104500,274856250,11910,11910,11910,11890,224
|
|
20240711,104400,272192350,11910,11910,11910,11910,4
|
|
20240711,104300,272144710,11900,11910,11910,11900,110
|
|
20240711,104200,270835700,11910,11950,11950,11910,13
|
|
20240711,104100,270680830,11950,11950,11950,11950,1
|
|
20240711,104000,270668880,11950,11940,11950,11940,254
|
|
20240711,103900,267633660,11940,11940,11940,11940,0
|
|
20240711,103800,267633660,11940,11940,11940,11940,0
|
|
20240711,103700,267633660,11940,11940,11940,11940,50
|
|
20240711,103600,267036660,11940,11940,11940,11940,50
|
|
20240711,103500,266439660,11900,11900,11900,11900,100
|
|
20240711,103400,265249660,11940,11940,11940,11940,4
|
|
20240711,103300,265201900,11890,11890,11890,11890,0
|
|
20240711,103200,265201900,11890,11910,11910,11890,665
|
|
20240711,103100,257288410,11910,11910,11910,11910,29
|
|
20240711,103000,256943020,11910,11910,11910,11910,0
|
|
20240711,102900,256943020,11910,11910,11910,11910,7
|
|
20240711,102800,256859650,11910,11970,11970,11910,61
|
|
20240711,102700,256132960,11910,11910,11910,11910,0
|
|
20240711,102600,256132960,11910,11910,11910,11910,300
|
|
20240711,102500,252559960,11910,11910,11910,11910,0
|
|
20240711,102400,252559960,11910,11910,11910,11910,165
|
|
20240711,102300,250594810,11910,11930,11930,11910,2
|
|
20240711,102200,250570970,11970,11970,11970,11970,0
|
|
20240711,102100,250570970,11970,11970,11970,11970,136
|
|
20240711,102000,248943050,11910,11910,11910,11910,0
|
|
20240711,101900,248943050,11910,11910,11910,11910,0
|
|
20240711,101800,248943050,11910,11910,11910,11910,3
|
|
20240711,101700,248907320,11910,11930,11930,11910,296
|
|
20240711,101600,245380070,11930,11930,11930,11930,0
|
|
20240711,101500,245380070,11930,11940,11940,11930,324
|
|
20240711,101400,241514650,11940,11950,11950,11940,131
|
|
20240711,101300,239950420,11960,11970,11970,11960,45
|
|
20240711,101200,239411790,11980,11990,11990,11980,4
|
|
20240711,101100,239363850,11940,11940,11940,11940,0
|
|
20240711,101000,239363850,11940,11950,11950,11940,218
|
|
20240711,100900,236758800,11950,11950,11950,11950,0
|
|
20240711,100800,236758800,11950,11960,11960,11950,10
|
|
20240711,100700,236639280,11960,11960,11960,11960,131
|
|
20240711,100600,235072520,12010,12010,12010,12010,0
|
|
20240711,100500,235072520,12010,12010,12010,12010,0
|
|
20240711,100400,235072520,12010,12010,12010,12010,2
|
|
20240711,100300,235048500,12010,12010,12010,12010,0
|
|
20240711,100200,235048500,12010,12010,12010,12010,100
|
|
20240711,100100,233847500,12010,12010,12010,12010,2
|
|
20240711,100000,233823480,11950,12000,12010,11950,283
|
|
20240711,095900,230431450,12000,11990,12000,11990,2
|
|
20240711,095800,230407460,11950,11990,11990,11950,31
|
|
20240711,095700,230036960,11950,11950,11950,11950,0
|
|
20240711,095600,230036960,11950,12000,12000,11950,21
|
|
20240711,095500,229785960,11950,11950,11950,11950,70
|
|
20240711,095400,228949460,12000,12000,12000,12000,1
|
|
20240711,095300,228937460,12000,12000,12000,12000,0
|
|
20240711,095200,228937460,12000,12000,12000,12000,1
|
|
20240711,095100,228925460,12000,11980,12000,11980,100
|
|
20240711,095000,227725970,11990,11990,11990,11990,0
|
|
20240711,094900,227725970,11990,11990,11990,11990,0
|
|
20240711,094800,227725970,11990,11990,11990,11990,2
|
|
20240711,094700,227701990,11990,11930,11990,11930,110
|
|
20240711,094600,226383690,11930,11940,11940,11930,220
|
|
20240711,094500,223757890,12000,12000,12000,12000,1
|
|
20240711,094400,223745890,11930,11930,11930,11930,0
|
|
20240711,094300,223745890,11930,11930,11930,11930,0
|
|
20240711,094200,223745890,11930,11940,11940,11930,1164
|
|
20240711,094100,209858800,11930,12010,12010,11930,180
|
|
20240711,094000,207710510,11990,12020,12020,11980,16
|
|
20240711,093900,207518640,12010,12050,12050,12010,15
|
|
20240711,093800,207338090,11980,11990,12150,11980,616
|
|
20240711,093700,199914630,11980,11980,11980,11980,5
|
|
20240711,093600,199854730,11980,11980,11980,11980,1
|
|
20240711,093500,199842750,11930,11930,11930,11930,310
|
|
20240711,093400,196144450,11930,11980,11980,11930,37
|
|
20240711,093300,195702540,11930,11940,11940,11930,21
|
|
20240711,093200,195451910,11940,11980,11980,11940,5
|
|
20240711,093100,195392110,11940,11940,11940,11940,0
|
|
20240711,093000,195392110,11940,11990,11990,11940,101
|
|
20240711,092900,194186120,11930,11930,11930,11930,13
|
|
20240711,092800,194031030,11940,11950,11950,11930,501
|
|
20240711,092700,188048070,11950,11970,11980,11950,207
|
|
20240711,092600,185569610,11980,12070,12070,11980,363
|
|
20240711,092500,181211550,12020,12070,12070,12020,44
|
|
20240711,092400,180682570,12070,12010,12070,12010,114
|
|
20240711,092300,179313370,12010,12030,12030,12010,793
|
|
20240711,092200,169786410,12020,12120,12120,12020,505
|
|
20240711,092100,163700930,12090,12090,12180,12090,846
|
|
20240711,092000,153466100,12100,12190,12190,12100,837
|
|
20240711,091900,143310290,12190,12060,12190,12060,2208
|
|
20240711,091800,116529430,12060,12050,12060,12050,211
|
|
20240711,091700,113984870,12050,12100,12100,12050,262
|
|
20240711,091600,110822190,12100,12100,12100,12050,213
|
|
20240711,091500,108245410,12100,12060,12100,12060,258
|
|
20240711,091400,105133300,12060,12050,12100,12050,371
|
|
20240711,091300,100648090,12050,12090,12090,12050,512
|
|
20240711,091200,94458090,12090,12030,12090,12000,505
|
|
20240711,091100,88377940,12030,12060,12090,12030,275
|
|
20240711,091000,85057170,12060,12100,12110,12030,1049
|
|
20240711,090900,72396120,12070,12010,12100,12000,1552
|
|
20240711,090800,53673910,12010,11890,12010,11890,903
|
|
20240711,090700,42883900,11870,11870,11870,11870,8
|
|
20240711,090600,42788940,11870,11870,11870,11860,1355
|
|
20240711,090500,26712980,11890,11890,11890,11890,20
|
|
20240711,090400,26475180,11890,11900,11900,11880,75
|
|
20240711,090300,25583380,11890,11890,11890,11890,38
|
|
20240711,090200,25131560,11890,11890,11890,11890,167
|
|
20240711,090100,23145930,11900,11890,11900,11870,679
|
|
20240711,090000,15075020,11890,11870,11890,11870,1270
|