601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185800,743223480,11870,11870,11870,11870,907
|
|
20240710,185700,743223480,11870,11870,11870,11870,0
|
|
20240710,185600,743223480,11870,11870,11870,11870,0
|
|
20240710,185500,743223480,11870,11870,11870,11870,0
|
|
20240710,185400,743223480,11870,11870,11870,11870,0
|
|
20240710,185300,743223480,11870,11870,11870,11870,0
|
|
20240710,185200,743223480,11870,11870,11870,11870,0
|
|
20240710,185100,743223480,11870,11870,11870,11870,0
|
|
20240710,185000,743223480,11870,11870,11870,11870,0
|
|
20240710,184900,743223480,11870,11870,11870,11870,0
|
|
20240710,184800,743223480,11870,11870,11870,11870,0
|
|
20240710,184700,743223480,11870,11870,11870,11870,0
|
|
20240710,184600,743223480,11870,11870,11870,11870,0
|
|
20240710,184500,743223480,11870,11870,11870,11870,0
|
|
20240710,184400,743223480,11870,11870,11870,11870,0
|
|
20240710,184300,743223480,11870,11870,11870,11870,0
|
|
20240710,184200,743223480,11870,11870,11870,11870,0
|
|
20240710,184100,743223480,11870,11870,11870,11870,0
|
|
20240710,184000,743223480,11870,11870,11870,11870,0
|
|
20240710,183900,743223480,11870,11870,11870,11870,0
|
|
20240710,183800,743223480,11870,11870,11870,11870,0
|
|
20240710,183700,743223480,11870,11870,11870,11870,0
|
|
20240710,183600,743223480,11870,11870,11870,11870,0
|
|
20240710,183500,743223480,11870,11870,11870,11870,0
|
|
20240710,183400,743223480,11870,11870,11870,11870,0
|
|
20240710,183300,743223480,11870,11870,11870,11870,0
|
|
20240710,183200,743223480,11870,11870,11870,11870,0
|
|
20240710,183100,743223480,11870,11870,11870,11870,0
|
|
20240710,183000,743223480,11870,11870,11870,11870,0
|
|
20240710,182900,743223480,11870,11870,11870,11870,0
|
|
20240710,182800,743223480,11870,11870,11870,11870,907
|
|
20240710,182700,743223480,11870,11870,11870,11870,0
|
|
20240710,182600,743223480,11870,11870,11870,11870,0
|
|
20240710,182500,743223480,11870,11870,11870,11870,0
|
|
20240710,182400,743223480,11870,11870,11870,11870,0
|
|
20240710,182300,743223480,11870,11870,11870,11870,0
|
|
20240710,182200,743223480,11870,11870,11870,11870,0
|
|
20240710,182100,743223480,11870,11870,11870,11870,0
|
|
20240710,182000,743223480,11870,11870,11870,11870,0
|
|
20240710,181900,743223480,11870,11870,11870,11870,0
|
|
20240710,181800,743223480,11870,11870,11870,11870,0
|
|
20240710,181700,743223480,11870,11870,11870,11870,0
|
|
20240710,181600,743223480,11870,11870,11870,11870,0
|
|
20240710,181500,743223480,11870,11870,11870,11870,0
|
|
20240710,181400,743223480,11870,11870,11870,11870,0
|
|
20240710,181300,743223480,11870,11870,11870,11870,0
|
|
20240710,181200,743223480,11870,11870,11870,11870,0
|
|
20240710,181100,743223480,11870,11870,11870,11870,0
|
|
20240710,181000,743223480,11870,11870,11870,11870,0
|
|
20240710,180900,743223480,11870,11870,11870,11870,0
|
|
20240710,180800,743223480,11870,11870,11870,11870,0
|
|
20240710,180700,743223480,11870,11870,11870,11870,0
|
|
20240710,180600,743223480,11870,11870,11870,11870,0
|
|
20240710,180500,743223480,11870,11870,11870,11870,0
|
|
20240710,180400,743223480,11870,11870,11870,11870,0
|
|
20240710,180300,743223480,11870,11870,11870,11870,0
|
|
20240710,180200,743223480,11870,11870,11870,11870,0
|
|
20240710,180100,743223480,11870,11870,11870,11870,0
|
|
20240710,180000,743223480,11870,11870,11870,11870,0
|
|
20240710,175900,743223480,11870,11870,11870,11870,0
|
|
20240710,175800,743223480,11870,11870,11870,11870,907
|
|
20240710,175700,743223480,11870,11870,11870,11870,0
|
|
20240710,175600,743223480,11870,11870,11870,11870,0
|
|
20240710,175500,743223480,11870,11870,11870,11870,0
|
|
20240710,175400,743223480,11870,11870,11870,11870,0
|
|
20240710,175300,743223480,11870,11870,11870,11870,0
|
|
20240710,175200,743223480,11870,11870,11870,11870,0
|
|
20240710,175100,743223480,11870,11870,11870,11870,0
|
|
20240710,175000,743223480,11870,11870,11870,11870,0
|
|
20240710,174900,743223480,11870,11870,11870,11870,0
|
|
20240710,174800,743223480,11870,11870,11870,11870,0
|
|
20240710,174700,743223480,11870,11870,11870,11870,0
|
|
20240710,174600,743223480,11870,11870,11870,11870,0
|
|
20240710,174500,743223480,11870,11870,11870,11870,0
|
|
20240710,174400,743223480,11870,11870,11870,11870,0
|
|
20240710,174300,743223480,11870,11870,11870,11870,0
|
|
20240710,174200,743223480,11870,11870,11870,11870,0
|
|
20240710,174100,743223480,11870,11870,11870,11870,0
|
|
20240710,174000,743223480,11870,11870,11870,11870,0
|
|
20240710,173900,743223480,11870,11870,11870,11870,0
|
|
20240710,173800,743223480,11870,11870,11870,11870,0
|
|
20240710,173700,743223480,11870,11870,11870,11870,0
|
|
20240710,173600,743223480,11870,11870,11870,11870,0
|
|
20240710,173500,743223480,11870,11870,11870,11870,0
|
|
20240710,173400,743223480,11870,11870,11870,11870,0
|
|
20240710,173300,743223480,11870,11870,11870,11870,0
|
|
20240710,173200,743223480,11870,11870,11870,11870,0
|
|
20240710,173100,743223480,11870,11870,11870,11870,0
|
|
20240710,173000,743223480,11870,11870,11870,11870,0
|
|
20240710,172900,743223480,11870,11870,11870,11870,0
|
|
20240710,172800,743223480,11870,11870,11870,11870,907
|
|
20240710,172700,743223480,11870,11870,11870,11870,0
|
|
20240710,172600,743223480,11870,11870,11870,11870,0
|
|
20240710,172500,743223480,11870,11870,11870,11870,0
|
|
20240710,172400,743223480,11870,11870,11870,11870,0
|
|
20240710,172300,743223480,11870,11870,11870,11870,0
|
|
20240710,172200,743223480,11870,11870,11870,11870,0
|
|
20240710,172100,743223480,11870,11870,11870,11870,0
|
|
20240710,172000,743223480,11870,11870,11870,11870,0
|
|
20240710,171900,743223480,11870,11870,11870,11870,0
|
|
20240710,171800,743223480,11870,11870,11870,11870,0
|
|
20240710,171700,743223480,11870,11870,11870,11870,0
|
|
20240710,171600,743223480,11870,11870,11870,11870,0
|
|
20240710,171500,743223480,11870,11870,11870,11870,0
|
|
20240710,171400,743223480,11870,11870,11870,11870,0
|
|
20240710,171300,743223480,11870,11870,11870,11870,0
|
|
20240710,171200,743223480,11870,11870,11870,11870,0
|
|
20240710,171100,743223480,11870,11870,11870,11870,0
|
|
20240710,171000,743223480,11870,11870,11870,11870,0
|
|
20240710,170900,743223480,11870,11870,11870,11870,0
|
|
20240710,170800,743223480,11870,11870,11870,11870,0
|
|
20240710,170700,743223480,11870,11870,11870,11870,0
|
|
20240710,170600,743223480,11870,11870,11870,11870,0
|
|
20240710,170500,743223480,11870,11870,11870,11870,0
|
|
20240710,170400,743223480,11870,11870,11870,11870,0
|
|
20240710,170300,743223480,11870,11870,11870,11870,0
|
|
20240710,170200,743223480,11870,11870,11870,11870,0
|
|
20240710,170100,743223480,11870,11870,11870,11870,0
|
|
20240710,170000,743223480,11870,11870,11870,11870,0
|
|
20240710,165900,743223480,11870,11870,11870,11870,0
|
|
20240710,165800,743223480,11870,11870,11870,11870,907
|
|
20240710,165700,743223480,11870,11870,11870,11870,0
|
|
20240710,165600,743223480,11870,11870,11870,11870,0
|
|
20240710,165500,743223480,11870,11870,11870,11870,0
|
|
20240710,165400,743223480,11870,11870,11870,11870,0
|
|
20240710,165300,743223480,11870,11870,11870,11870,0
|
|
20240710,165200,743223480,11870,11870,11870,11870,0
|
|
20240710,165100,743223480,11870,11870,11870,11870,0
|
|
20240710,165000,743223480,11870,11870,11870,11870,0
|
|
20240710,164900,743223480,11870,11870,11870,11870,0
|
|
20240710,164800,743223480,11870,11870,11870,11870,0
|
|
20240710,164700,743223480,11870,11870,11870,11870,0
|
|
20240710,164600,743223480,11870,11870,11870,11870,0
|
|
20240710,164500,743223480,11870,11870,11870,11870,0
|
|
20240710,164400,743223480,11870,11870,11870,11870,0
|
|
20240710,164300,743223480,11870,11870,11870,11870,0
|
|
20240710,164200,743223480,11870,11870,11870,11870,0
|
|
20240710,164100,743223480,11870,11870,11870,11870,0
|
|
20240710,164000,743223480,11870,11870,11870,11870,0
|
|
20240710,163900,743223480,11870,11870,11870,11870,0
|
|
20240710,163800,743223480,11870,11870,11870,11870,0
|
|
20240710,163700,743223480,11870,11870,11870,11870,0
|
|
20240710,163600,743223480,11870,11870,11870,11870,0
|
|
20240710,163500,743223480,11870,11870,11870,11870,0
|
|
20240710,163400,743223480,11870,11870,11870,11870,0
|
|
20240710,163300,743223480,11870,11870,11870,11870,0
|
|
20240710,163200,743223480,11870,11870,11870,11870,0
|
|
20240710,163100,743223480,11870,11870,11870,11870,0
|
|
20240710,163000,743223480,11870,11870,11870,11870,0
|
|
20240710,162900,743223480,11870,11870,11870,11870,0
|
|
20240710,162800,743223480,11870,11870,11870,11870,907
|
|
20240710,162700,743223480,11870,11870,11870,11870,0
|
|
20240710,162600,743223480,11870,11870,11870,11870,0
|
|
20240710,162500,743223480,11870,11870,11870,11870,0
|
|
20240710,162400,743223480,11870,11870,11870,11870,0
|
|
20240710,162300,743223480,11870,11870,11870,11870,0
|
|
20240710,162200,743223480,11870,11870,11870,11870,0
|
|
20240710,162100,743223480,11870,11870,11870,11870,0
|
|
20240710,162000,743223480,11870,11870,11870,11870,0
|
|
20240710,161900,743223480,11870,11870,11870,11870,0
|
|
20240710,161800,743223480,11870,11870,11870,11870,0
|
|
20240710,161700,743223480,11870,11870,11870,11870,0
|
|
20240710,161600,743223480,11870,11870,11870,11870,0
|
|
20240710,161500,743223480,11870,11870,11870,11870,0
|
|
20240710,161400,743223480,11870,11870,11870,11870,0
|
|
20240710,161300,743223480,11870,11870,11870,11870,0
|
|
20240710,161200,743223480,11870,11870,11870,11870,0
|
|
20240710,161100,743223480,11870,11870,11870,11870,0
|
|
20240710,161000,743223480,11870,11870,11870,11870,0
|
|
20240710,160900,743223480,11870,11870,11870,11870,0
|
|
20240710,160800,743223480,11870,11870,11870,11870,0
|
|
20240710,160700,743223480,11870,11870,11870,11870,0
|
|
20240710,160600,743223480,11870,11870,11870,11870,0
|
|
20240710,160500,743223480,11870,11870,11870,11870,0
|
|
20240710,160400,743223480,11870,11870,11870,11870,0
|
|
20240710,160300,743223480,11870,11870,11870,11870,0
|
|
20240710,160200,743223480,11870,11870,11870,11870,0
|
|
20240710,160100,743223480,11870,11870,11870,11870,0
|
|
20240710,160000,743223480,11870,11870,11870,11870,0
|
|
20240710,155900,743223480,11870,11870,11870,11870,0
|
|
20240710,155800,743223480,11870,11870,11870,11870,907
|
|
20240710,155700,743223480,11870,11870,11870,11870,0
|
|
20240710,155600,743223480,11870,11870,11870,11870,0
|
|
20240710,155500,743223480,11870,11870,11870,11870,0
|
|
20240710,155400,743223480,11870,11870,11870,11870,0
|
|
20240710,155300,743223480,11870,11870,11870,11870,0
|
|
20240710,155200,743223480,11870,11870,11870,11870,0
|
|
20240710,155100,743223480,11870,11870,11870,11870,0
|
|
20240710,155000,743223480,11870,11870,11870,11870,0
|
|
20240710,154900,743223480,11870,11870,11870,11870,0
|
|
20240710,154800,743223480,11870,11870,11870,11870,0
|
|
20240710,154700,743223480,11870,11870,11870,11870,0
|
|
20240710,154600,743223480,11870,11870,11870,11870,0
|
|
20240710,154500,743223480,11870,11870,11870,11870,0
|
|
20240710,154400,743223480,11870,11870,11870,11870,0
|
|
20240710,154300,743223480,11870,11870,11870,11870,0
|
|
20240710,154200,743223480,11870,11870,11870,11870,0
|
|
20240710,154100,743223480,11870,11870,11870,11870,0
|
|
20240710,154000,743223480,11870,11870,11870,11870,0
|
|
20240710,153900,743223480,11870,11870,11870,11870,0
|
|
20240710,153800,743223480,11870,11870,11870,11870,0
|
|
20240710,153700,743223480,11870,11870,11870,11870,0
|
|
20240710,153600,743223480,11870,11870,11870,11870,0
|
|
20240710,153500,743223480,11870,11870,11870,11870,0
|
|
20240710,153400,743223480,11870,11870,11870,11870,0
|
|
20240710,153300,743223480,11870,11870,11870,11870,0
|
|
20240710,153200,743223480,11870,11870,11870,11870,0
|
|
20240710,153100,743223480,11870,11870,11870,11870,0
|
|
20240710,153000,743223480,11870,11870,11870,11870,907
|
|
20240710,152900,732457390,11930,11930,11930,11930,0
|
|
20240710,152800,732457390,11930,11930,11930,11930,0
|
|
20240710,152700,732457390,11930,11930,11930,11930,0
|
|
20240710,152600,732457390,11930,11930,11930,11930,0
|
|
20240710,152500,732457390,11930,11930,11930,11930,0
|
|
20240710,152400,732457390,11930,11930,11930,11930,0
|
|
20240710,152300,732457390,11930,11930,11930,11930,0
|
|
20240710,152200,732457390,11930,11930,11930,11930,0
|
|
20240710,152100,732457390,11930,11930,11930,11930,0
|
|
20240710,152000,732457390,11930,11930,11930,11930,0
|
|
20240710,151900,732457390,11930,11930,11930,11890,176
|
|
20240710,151800,730363460,11930,11930,11930,11930,0
|
|
20240710,151700,730363460,11930,11930,11930,11930,6
|
|
20240710,151600,730291880,11900,11900,11900,11900,0
|
|
20240710,151500,730291880,11900,11920,11920,11900,109
|
|
20240710,151400,728993580,11960,11960,11960,11960,10
|
|
20240710,151300,728873980,11910,11910,11910,11910,2
|
|
20240710,151200,728850160,11980,11980,11980,11980,12
|
|
20240710,151100,728706400,11980,11930,12000,11930,800
|
|
20240710,151000,719122910,11930,11930,11930,11930,9
|
|
20240710,150900,719015540,11930,11930,11930,11930,8
|
|
20240710,150800,718920100,11890,11890,11890,11890,0
|
|
20240710,150700,718920100,11890,11890,11890,11890,0
|
|
20240710,150600,718920100,11890,11900,11900,11890,4
|
|
20240710,150500,718872520,11900,11900,11900,11900,0
|
|
20240710,150400,718872520,11900,11900,11900,11900,0
|
|
20240710,150300,718872520,11900,11900,11900,11900,9
|
|
20240710,150200,718765420,11950,11880,11950,11880,484
|
|
20240710,150100,713015220,11870,11870,11870,11870,132
|
|
20240710,150000,711448380,11880,11880,11880,11880,20
|
|
20240710,145900,711210780,11880,11880,11880,11880,500
|
|
20240710,145800,705270780,11880,11890,11890,11880,190
|
|
20240710,145700,703012960,11880,11880,11880,11880,0
|
|
20240710,145600,703012960,11880,11880,11880,11880,5
|
|
20240710,145500,702953560,11880,11880,11880,11880,50
|
|
20240710,145400,702359560,11890,11890,11890,11890,0
|
|
20240710,145300,702359560,11890,11890,11890,11890,71
|
|
20240710,145200,701515370,11870,11870,11870,11870,0
|
|
20240710,145100,701515370,11870,11870,11870,11870,0
|
|
20240710,145000,701515370,11870,11870,11870,11870,0
|
|
20240710,144900,701515370,11870,11940,11940,11870,842
|
|
20240710,144800,691504660,11900,11900,11900,11900,1
|
|
20240710,144700,691492760,11900,11900,11900,11900,94
|
|
20240710,144600,690374160,11900,11900,11900,11900,0
|
|
20240710,144500,690374160,11900,11900,11900,11900,0
|
|
20240710,144400,690374160,11900,11900,11900,11900,0
|
|
20240710,144300,690374160,11900,11900,11900,11900,200
|
|
20240710,144200,687994160,11900,11900,11900,11900,5
|
|
20240710,144100,687934660,11950,11950,11950,11950,0
|
|
20240710,144000,687934660,11950,11950,11950,11950,0
|
|
20240710,143900,687934660,11950,11950,11950,11950,2
|
|
20240710,143800,687910760,11950,11950,11950,11940,55
|
|
20240710,143700,687253520,11950,11950,11950,11950,16
|
|
20240710,143600,687062320,11950,11950,11950,11950,0
|
|
20240710,143500,687062320,11950,11950,11950,11950,100
|
|
20240710,143400,685867320,11950,11950,11950,11950,0
|
|
20240710,143300,685867320,11950,11950,11950,11950,0
|
|
20240710,143200,685867320,11950,11950,11950,11950,12
|
|
20240710,143100,685723920,11950,11950,11950,11950,20
|
|
20240710,143000,685484920,11950,11950,11950,11950,3
|
|
20240710,142900,685449070,11900,11900,11900,11900,0
|
|
20240710,142800,685449070,11900,11950,11950,11900,6
|
|
20240710,142700,685377620,11910,11910,11910,11910,0
|
|
20240710,142600,685377620,11910,11910,11910,11910,0
|
|
20240710,142500,685377620,11910,11910,11910,11910,0
|
|
20240710,142400,685377620,11910,11910,11910,11910,0
|
|
20240710,142300,685377620,11910,11910,11910,11910,0
|
|
20240710,142200,685377620,11910,11910,11910,11910,0
|
|
20240710,142100,685377620,11910,11910,11910,11900,321
|
|
20240710,142000,681554520,11920,11920,11920,11920,80
|
|
20240710,141900,680600920,11920,11920,11920,11920,0
|
|
20240710,141800,680600920,11920,11920,11920,11920,20
|
|
20240710,141700,680362520,11910,11910,11910,11910,0
|
|
20240710,141600,680362520,11910,11910,11910,11910,0
|
|
20240710,141500,680362520,11910,11910,11910,11910,0
|
|
20240710,141400,680362520,11910,11920,11920,11910,5
|
|
20240710,141300,680302940,12000,12000,12000,12000,0
|
|
20240710,141200,680302940,12000,12000,12000,12000,0
|
|
20240710,141100,680302940,12000,12000,12000,12000,0
|
|
20240710,141000,680302940,12000,12000,12000,12000,0
|
|
20240710,140900,680302940,12000,11940,12000,11940,820
|
|
20240710,140800,670479180,11910,11910,11910,11910,0
|
|
20240710,140700,670479180,11910,11910,11910,11910,0
|
|
20240710,140600,670479180,11910,11910,11910,11910,0
|
|
20240710,140500,670479180,11910,11880,11910,11870,117
|
|
20240710,140400,669087330,11880,11880,11880,11880,0
|
|
20240710,140300,669087330,11880,11920,11920,11880,846
|
|
20240710,140200,659011960,11920,11920,11920,11920,0
|
|
20240710,140100,659011960,11920,11920,11920,11920,0
|
|
20240710,140000,659011960,11920,11920,11920,11920,5
|
|
20240710,135900,658952360,11960,11960,11960,11960,0
|
|
20240710,135800,658952360,11960,11960,11960,11960,0
|
|
20240710,135700,658952360,11960,11960,11960,11960,0
|
|
20240710,135600,658952360,11960,11960,11960,11960,155
|
|
20240710,135500,657098560,12000,12000,12000,12000,48
|
|
20240710,135400,656522560,11970,11970,11970,11970,0
|
|
20240710,135300,656522560,11970,11940,11970,11940,102
|
|
20240710,135200,655304620,11910,11910,11910,11910,0
|
|
20240710,135100,655304620,11910,11910,11910,11910,0
|
|
20240710,135000,655304620,11910,11910,11910,11910,0
|
|
20240710,134900,655304620,11910,11910,11910,11910,0
|
|
20240710,134800,655304620,11910,11920,11920,11910,130
|
|
20240710,134700,653755150,11920,11920,11920,11920,17
|
|
20240710,134600,653552510,11920,11920,11920,11920,5
|
|
20240710,134500,653492910,11940,11940,11940,11940,1087
|
|
20240710,134400,640514130,11940,11940,11940,11940,0
|
|
20240710,134300,640514130,11940,11930,11940,11930,94
|
|
20240710,134200,639392670,11900,11900,11900,11900,76
|
|
20240710,134100,638488270,11940,11940,11940,11940,0
|
|
20240710,134000,638488270,11940,11940,11940,11940,0
|
|
20240710,133900,638488270,11940,11940,11940,11940,0
|
|
20240710,133800,638488270,11940,11940,11940,11940,0
|
|
20240710,133700,638488270,11940,11940,11940,11940,100
|
|
20240710,133600,637294270,11890,11890,11890,11890,0
|
|
20240710,133500,637294270,11890,11910,11910,11890,800
|
|
20240710,133400,627776780,11900,11900,11900,11900,0
|
|
20240710,133300,627776780,11900,11900,11900,11900,0
|
|
20240710,133200,627776780,11900,11900,11900,11900,6
|
|
20240710,133100,627705380,11900,11900,11900,11900,0
|
|
20240710,133000,627705380,11900,11900,11900,11900,0
|
|
20240710,132900,627705380,11900,11900,11900,11900,1
|
|
20240710,132800,627693480,11910,11930,11930,11910,253
|
|
20240710,132700,624679880,11940,11940,11940,11940,0
|
|
20240710,132600,624679880,11940,11940,11940,11940,0
|
|
20240710,132500,624679880,11940,11940,11940,11940,0
|
|
20240710,132400,624679880,11940,11940,11940,11940,0
|
|
20240710,132300,624679880,11940,11940,11940,11940,1
|
|
20240710,132200,624667940,11930,11930,11930,11930,0
|
|
20240710,132100,624667940,11930,11930,11930,11930,0
|
|
20240710,132000,624667940,11930,11930,11930,11930,0
|
|
20240710,131900,624667940,11930,11930,11930,11930,0
|
|
20240710,131800,624667940,11930,11930,11930,11930,26
|
|
20240710,131700,624357760,11950,11950,11950,11950,9
|
|
20240710,131600,624250210,11970,11970,11970,11970,2
|
|
20240710,131500,624226270,11950,11960,11960,11940,348
|
|
20240710,131400,620067700,11930,11930,11930,11930,103
|
|
20240710,131300,618838910,11910,11910,11910,11910,0
|
|
20240710,131200,618838910,11910,11910,11910,11910,0
|
|
20240710,131100,618838910,11910,11910,11910,11910,0
|
|
20240710,131000,618838910,11910,11910,11910,11910,0
|
|
20240710,130900,618838910,11910,11910,11910,11910,0
|
|
20240710,130800,618838910,11910,11910,11910,11910,0
|
|
20240710,130700,618838910,11910,11910,11910,11910,0
|
|
20240710,130600,618838910,11910,11910,11910,11910,287
|
|
20240710,130500,615420740,11900,11930,11930,11900,1536
|
|
20240710,130400,597125150,11930,11960,11960,11930,1299
|
|
20240710,130300,581606290,11960,11970,11970,11960,470
|
|
20240710,130200,575982430,11980,12000,12000,11980,180
|
|
20240710,130100,573824170,12040,12040,12040,12040,0
|
|
20240710,130000,573824170,12040,12040,12040,12040,0
|
|
20240710,125900,573824170,12040,12040,12040,12040,0
|
|
20240710,125800,573824170,12040,12040,12040,12040,0
|
|
20240710,125700,573824170,12040,12040,12040,12040,0
|
|
20240710,125600,573824170,12040,12040,12040,12040,0
|
|
20240710,125500,573824170,12040,12040,12040,12040,0
|
|
20240710,125400,573824170,12040,12040,12040,12040,0
|
|
20240710,125300,573824170,12040,12000,12040,12000,277
|
|
20240710,125200,570491690,12000,12000,12000,12000,0
|
|
20240710,125100,570491690,12000,12000,12000,12000,0
|
|
20240710,125000,570491690,12000,12000,12000,12000,6
|
|
20240710,124900,570419690,12000,12030,12030,12000,958
|
|
20240710,124800,558913180,12040,12070,12070,12040,477
|
|
20240710,124700,553169300,12060,12060,12060,12060,1
|
|
20240710,124600,553157240,12050,12050,12050,12050,0
|
|
20240710,124500,553157240,12050,12050,12050,12050,0
|
|
20240710,124400,553157240,12050,12050,12050,12050,0
|
|
20240710,124300,553157240,12050,12050,12050,12050,0
|
|
20240710,124200,553157240,12050,12050,12050,12050,1
|
|
20240710,124100,553145190,12050,12050,12050,12050,0
|
|
20240710,124000,553145190,12050,12050,12050,12050,0
|
|
20240710,123900,553145190,12050,12050,12050,12050,0
|
|
20240710,123800,553145190,12050,12050,12050,12050,16
|
|
20240710,123700,552952390,12050,12050,12050,12050,0
|
|
20240710,123600,552952390,12050,12040,12050,12030,342
|
|
20240710,123500,548831410,12030,12030,12030,12030,0
|
|
20240710,123400,548831410,12030,12030,12030,12030,0
|
|
20240710,123300,548831410,12030,12030,12030,12030,2
|
|
20240710,123200,548807350,12030,12070,12070,12030,997
|
|
20240710,123100,536799870,12090,12090,12090,12090,0
|
|
20240710,123000,536799870,12090,12090,12090,12090,0
|
|
20240710,122900,536799870,12090,12090,12090,12090,0
|
|
20240710,122800,536799870,12090,12090,12090,12090,0
|
|
20240710,122700,536799870,12090,12090,12090,12090,40
|
|
20240710,122600,536316270,12090,12090,12090,12090,0
|
|
20240710,122500,536316270,12090,12090,12090,12090,0
|
|
20240710,122400,536316270,12090,12090,12090,12090,16
|
|
20240710,122300,536122830,12090,12090,12090,12090,0
|
|
20240710,122200,536122830,12090,12090,12090,12060,434
|
|
20240710,122100,530885190,12090,12090,12090,12090,0
|
|
20240710,122000,530885190,12090,12090,12090,12090,0
|
|
20240710,121900,530885190,12090,12090,12090,12090,0
|
|
20240710,121800,530885190,12090,12110,12110,12090,142
|
|
20240710,121700,529165610,12090,12090,12090,12090,0
|
|
20240710,121600,529165610,12090,12090,12100,12090,258
|
|
20240710,121500,526044840,12090,12120,12120,12090,11
|
|
20240710,121400,525911820,12110,12110,12110,12110,100
|
|
20240710,121300,524700820,12110,12110,12110,12110,100
|
|
20240710,121200,523489820,12060,12060,12060,12060,0
|
|
20240710,121100,523489820,12060,12060,12060,12060,0
|
|
20240710,121000,523489820,12060,12060,12060,12060,0
|
|
20240710,120900,523489820,12060,12060,12060,12060,0
|
|
20240710,120800,523489820,12060,12080,12080,12060,6
|
|
20240710,120700,523417420,12120,12090,12120,12090,1006
|
|
20240710,120600,511242700,12090,12090,12090,12090,0
|
|
20240710,120500,511242700,12090,12090,12090,12090,100
|
|
20240710,120400,510033700,12100,12100,12100,12100,0
|
|
20240710,120300,510033700,12100,12100,12100,12100,0
|
|
20240710,120200,510033700,12100,12100,12100,12100,0
|
|
20240710,120100,510033700,12100,12100,12100,12100,0
|
|
20240710,120000,510033700,12100,12080,12100,12080,1000
|
|
20240710,115900,497935850,12090,12070,12090,12070,270
|
|
20240710,115800,494672690,12070,12070,12070,12070,0
|
|
20240710,115700,494672690,12070,12070,12070,12070,18
|
|
20240710,115600,494455430,12070,12070,12070,12070,4
|
|
20240710,115500,494407150,12050,12050,12050,12050,0
|
|
20240710,115400,494407150,12050,12050,12050,12050,6
|
|
20240710,115300,494334850,12050,12050,12050,12050,0
|
|
20240710,115200,494334850,12050,12050,12050,12050,0
|
|
20240710,115100,494334850,12050,12050,12050,12050,0
|
|
20240710,115000,494334850,12050,12050,12050,12050,303
|
|
20240710,114900,490683700,12060,12060,12060,12060,0
|
|
20240710,114800,490683700,12060,12060,12060,12060,0
|
|
20240710,114700,490683700,12060,12060,12060,12060,0
|
|
20240710,114600,490683700,12060,12060,12060,12060,0
|
|
20240710,114500,490683700,12060,12060,12060,12060,4
|
|
20240710,114400,490635460,12030,12030,12030,12030,0
|
|
20240710,114300,490635460,12030,12030,12030,12030,0
|
|
20240710,114200,490635460,12030,12030,12030,12030,0
|
|
20240710,114100,490635460,12030,12030,12030,12030,22
|
|
20240710,114000,490370800,12030,12040,12040,12020,306
|
|
20240710,113900,486692160,12090,12070,12090,12070,800
|
|
20240710,113800,477023360,12040,12040,12040,12040,96
|
|
20240710,113700,475867520,12030,12030,12030,12030,0
|
|
20240710,113600,475867520,12030,12030,12030,12030,0
|
|
20240710,113500,475867520,12030,12050,12050,12030,300
|
|
20240710,113400,472257440,12070,12070,12070,12070,81
|
|
20240710,113300,471279770,12070,12050,12070,12050,136
|
|
20240710,113200,469638680,12040,12040,12040,12040,31
|
|
20240710,113100,469265440,12050,12050,12050,12050,0
|
|
20240710,113000,469265440,12050,12050,12050,12050,0
|
|
20240710,112900,469265440,12050,12050,12050,12050,0
|
|
20240710,112800,469265440,12050,12050,12050,12050,1
|
|
20240710,112700,469253390,12050,12050,12050,12050,2
|
|
20240710,112600,469229290,12040,12040,12040,12040,6
|
|
20240710,112500,469157050,12040,12040,12040,12040,100
|
|
20240710,112400,467953050,12040,12040,12040,12040,165
|
|
20240710,112300,465966450,12050,12050,12050,12050,0
|
|
20240710,112200,465966450,12050,12050,12050,12050,0
|
|
20240710,112100,465966450,12050,12050,12050,12050,0
|
|
20240710,112000,465966450,12050,12050,12050,12050,2
|
|
20240710,111900,465942350,12000,12000,12000,12000,0
|
|
20240710,111800,465942350,12000,12000,12000,12000,0
|
|
20240710,111700,465942350,12000,11980,12000,11980,763
|
|
20240710,111600,456796900,11990,12000,12000,11990,761
|
|
20240710,111500,447670260,12000,12000,12000,12000,255
|
|
20240710,111400,444610260,12000,12000,12000,12000,253
|
|
20240710,111300,441574260,12000,12000,12010,12000,322
|
|
20240710,111200,437708050,12000,12000,12000,12000,803
|
|
20240710,111100,428072050,12000,12000,12000,12000,1091
|
|
20240710,111000,414980050,12010,12020,12020,12010,655
|
|
20240710,110900,407113020,12010,12010,12010,12010,0
|
|
20240710,110800,407113020,12010,12040,12040,12010,1300
|
|
20240710,110700,391486680,12050,12070,12080,12050,425
|
|
20240710,110600,386362200,12070,12030,12070,12030,152
|
|
20240710,110500,384527900,12030,12030,12030,12030,79
|
|
20240710,110400,383577530,12020,12020,12020,12020,0
|
|
20240710,110300,383577530,12020,12000,12020,12000,59
|
|
20240710,110200,382869490,12000,12020,12020,12000,346
|
|
20240710,110100,378717200,12030,12030,12030,12030,0
|
|
20240710,110000,378717200,12030,12030,12030,12030,1
|
|
20240710,105900,378705170,12000,12000,12000,12000,0
|
|
20240710,105800,378705170,12000,12000,12000,12000,190
|
|
20240710,105700,376425170,12000,12000,12000,12000,317
|
|
20240710,105600,372621170,12030,12030,12030,12030,3
|
|
20240710,105500,372585080,12000,12000,12000,12000,0
|
|
20240710,105400,372585080,12000,12000,12000,12000,0
|
|
20240710,105300,372585080,12000,12000,12000,12000,0
|
|
20240710,105200,372585080,12000,12000,12000,12000,0
|
|
20240710,105100,372585080,12000,12000,12000,12000,0
|
|
20240710,105000,372585080,12000,12000,12000,12000,41
|
|
20240710,104900,372093080,12000,11990,12000,11990,181
|
|
20240710,104800,369921280,11990,11990,11990,11990,32
|
|
20240710,104700,369537600,11990,12020,12020,11990,1805
|
|
20240710,104600,347873250,12040,12040,12040,12040,0
|
|
20240710,104500,347873250,12040,12040,12040,12030,310
|
|
20240710,104400,344141160,12040,12050,12050,12040,284
|
|
20240710,104300,340719360,12090,12090,12090,12090,0
|
|
20240710,104200,340719360,12090,12090,12090,12090,0
|
|
20240710,104100,340719360,12090,12060,12090,12050,319
|
|
20240710,104000,336874120,12090,12090,12090,12090,136
|
|
20240710,103900,335229880,12100,12100,12100,12100,0
|
|
20240710,103800,335229880,12100,12100,12100,12100,0
|
|
20240710,103700,335229880,12100,12100,12100,12100,0
|
|
20240710,103600,335229880,12100,12100,12100,12100,48
|
|
20240710,103500,334649080,12100,12090,12100,12090,106
|
|
20240710,103400,333367530,12100,12100,12100,12100,155
|
|
20240710,103300,331492030,12090,12110,12110,12090,60
|
|
20240710,103200,330765450,12110,12110,12110,12110,5
|
|
20240710,103100,330704900,12090,12090,12100,12090,268
|
|
20240710,103000,327462450,12050,12110,12130,12050,1249
|
|
20240710,102900,312325140,12100,12060,12110,12060,1216
|
|
20240710,102800,297614420,12060,12050,12060,12050,110
|
|
20240710,102700,296287920,12050,12050,12050,12050,104
|
|
20240710,102600,295034720,12050,12050,12050,12050,3
|
|
20240710,102500,294998570,12040,12050,12050,12040,404
|
|
20240710,102400,290130890,12060,12080,12080,12060,221
|
|
20240710,102300,287465280,12080,12040,12080,12040,1055
|
|
20240710,102200,274741740,12040,12020,12040,12020,684
|
|
20240710,102100,266509950,12030,11990,12030,11990,2697
|
|
20240710,102000,234146850,11980,11950,11980,11950,536
|
|
20240710,101900,227731230,11950,11950,11950,11950,400
|
|
20240710,101800,222951230,11940,11940,11940,11940,0
|
|
20240710,101700,222951230,11940,11940,11940,11940,0
|
|
20240710,101600,222951230,11940,11940,11940,11940,0
|
|
20240710,101500,222951230,11940,11940,11940,11940,0
|
|
20240710,101400,222951230,11940,11940,11940,11940,0
|
|
20240710,101300,222951230,11940,11940,11940,11940,110
|
|
20240710,101200,221637830,11910,11910,11910,11910,200
|
|
20240710,101100,219255830,11930,11920,11930,11920,106
|
|
20240710,101000,217991260,11910,11900,11910,11900,11
|
|
20240710,100900,217860350,11900,11900,11900,11900,0
|
|
20240710,100800,217860350,11900,11890,11900,11890,40
|
|
20240710,100700,217384450,11890,11900,11900,11890,764
|
|
20240710,100600,208295790,11910,11910,11910,11910,0
|
|
20240710,100500,208295790,11910,11920,11920,11910,511
|
|
20240710,100400,202207940,11920,11930,11930,11920,4
|
|
20240710,100300,202160230,11940,11940,11940,11940,0
|
|
20240710,100200,202160230,11940,11930,11940,11930,13
|
|
20240710,100100,202005080,11930,11930,11930,11930,3
|
|
20240710,100000,201969290,11920,11940,11940,11920,12
|
|
20240710,095900,201826190,11940,11940,11940,11940,0
|
|
20240710,095800,201826190,11940,11940,11940,11940,3
|
|
20240710,095700,201790370,11940,11940,11940,11940,1
|
|
20240710,095600,201778430,11930,11930,11930,11930,64
|
|
20240710,095500,201014910,11930,11920,11930,11920,73
|
|
20240710,095400,200144030,11930,11930,11930,11930,0
|
|
20240710,095300,200144030,11930,11910,11930,11910,43
|
|
20240710,095200,199631240,11900,11900,11900,11900,5
|
|
20240710,095100,199571740,11900,11900,11900,11900,0
|
|
20240710,095000,199571740,11900,11900,11900,11900,30
|
|
20240710,094900,199214740,11890,11890,11890,11890,127
|
|
20240710,094800,197704710,11900,11930,11930,11900,820
|
|
20240710,094700,187939320,11930,11930,11930,11930,0
|
|
20240710,094600,187939320,11930,11930,11930,11930,0
|
|
20240710,094500,187939320,11930,11930,11930,11930,130
|
|
20240710,094400,186388420,11960,11960,11960,11960,23
|
|
20240710,094300,186113340,11960,11940,11960,11940,135
|
|
20240710,094200,184499940,11940,11940,11940,11940,0
|
|
20240710,094100,184499940,11940,11940,11940,11940,0
|
|
20240710,094000,184499940,11940,11940,11940,11940,0
|
|
20240710,093900,184499940,11940,11940,11940,11940,0
|
|
20240710,093800,184499940,11940,11930,11940,11930,93
|
|
20240710,093700,183389570,11930,11930,11930,11930,0
|
|
20240710,093600,183389570,11930,11930,11930,11930,0
|
|
20240710,093500,183389570,11930,11930,11930,11930,55
|
|
20240710,093400,182733420,11930,11910,11930,11910,11
|
|
20240710,093300,182602390,11870,11870,11870,11870,0
|
|
20240710,093200,182602390,11870,11900,11900,11870,238
|
|
20240710,093100,179776620,11870,11860,11870,11860,186
|
|
20240710,093000,177570640,11860,11880,11880,11860,554
|
|
20240710,092900,170993210,11910,11940,11940,11910,481
|
|
20240710,092800,165257410,11940,11960,11960,11940,606
|
|
20240710,092700,158015050,11960,12040,12040,11960,713
|
|
20240710,092600,149452910,12020,11940,12050,11940,385
|
|
20240710,092500,144819770,11940,11920,12060,11910,3680
|
|
20240710,092400,100788440,11910,11900,11910,11900,572
|
|
20240710,092300,93980220,11900,11900,11900,11900,0
|
|
20240710,092200,93980220,11900,11900,11900,11900,0
|
|
20240710,092100,93980220,11900,11900,11900,11900,0
|
|
20240710,092000,93980220,11900,11910,11910,11900,448
|
|
20240710,091900,88649010,11900,11900,11900,11900,102
|
|
20240710,091800,87435210,11900,11900,11900,11900,743
|
|
20240710,091700,78593510,11900,11900,11900,11890,1214
|
|
20240710,091600,64148630,11900,11820,11900,11820,1389
|
|
20240710,091500,47658360,11800,11770,11800,11770,708
|
|
20240710,091400,39314040,11780,11780,11780,11780,0
|
|
20240710,091300,39314040,11780,11780,11780,11780,5
|
|
20240710,091200,39255140,11780,11730,11780,11730,305
|
|
20240710,091100,35667440,11730,11690,11730,11690,344
|
|
20240710,091000,31646040,11680,11700,11700,11680,350
|
|
20240710,090900,27557940,11700,11640,11700,11630,1224
|
|
20240710,090800,13272790,11630,11630,11630,11630,0
|
|
20240710,090700,13272790,11630,11630,11630,11630,40
|
|
20240710,090600,12807590,11630,11630,11630,11630,256
|
|
20240710,090500,9830310,11630,11650,11650,11630,616
|
|
20240710,090400,2661860,11650,11650,11650,11650,4
|
|
20240710,090300,2615260,11700,11700,11700,11700,1
|
|
20240710,090200,2603560,11640,11640,11640,11640,0
|
|
20240710,090100,2603560,11640,11640,11640,11640,29
|
|
20240710,090000,2266000,11650,11700,11700,11650,194
|