637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193400,504404110,7500,7500,7500,7500,658
|
|
20240710,193300,504404110,7500,7500,7500,7500,0
|
|
20240710,193200,504404110,7500,7500,7500,7500,0
|
|
20240710,193100,504404110,7500,7500,7500,7500,0
|
|
20240710,193000,504404110,7500,7500,7500,7500,0
|
|
20240710,192900,504404110,7500,7500,7500,7500,0
|
|
20240710,192800,504404110,7500,7500,7500,7500,0
|
|
20240710,192700,504404110,7500,7500,7500,7500,0
|
|
20240710,192600,504404110,7500,7500,7500,7500,0
|
|
20240710,192500,504404110,7500,7500,7500,7500,0
|
|
20240710,192400,504404110,7500,7500,7500,7500,0
|
|
20240710,192300,504404110,7500,7500,7500,7500,0
|
|
20240710,192200,504404110,7500,7500,7500,7500,0
|
|
20240710,192100,504404110,7500,7500,7500,7500,0
|
|
20240710,192000,504404110,7500,7500,7500,7500,0
|
|
20240710,191900,504404110,7500,7500,7500,7500,0
|
|
20240710,191800,504404110,7500,7500,7500,7500,0
|
|
20240710,191700,504404110,7500,7500,7500,7500,0
|
|
20240710,191600,504404110,7500,7500,7500,7500,0
|
|
20240710,191500,504404110,7500,7500,7500,7500,0
|
|
20240710,191400,504404110,7500,7500,7500,7500,0
|
|
20240710,191300,504404110,7500,7500,7500,7500,0
|
|
20240710,191200,504404110,7500,7500,7500,7500,0
|
|
20240710,191100,504404110,7500,7500,7500,7500,0
|
|
20240710,191000,504404110,7500,7500,7500,7500,0
|
|
20240710,190900,504404110,7500,7500,7500,7500,0
|
|
20240710,190800,504404110,7500,7500,7500,7500,0
|
|
20240710,190700,504404110,7500,7500,7500,7500,0
|
|
20240710,190600,504404110,7500,7500,7500,7500,0
|
|
20240710,190500,504404110,7500,7500,7500,7500,0
|
|
20240710,190400,504404110,7500,7500,7500,7500,658
|
|
20240710,190300,504404110,7500,7500,7500,7500,0
|
|
20240710,190200,504404110,7500,7500,7500,7500,0
|
|
20240710,190100,504404110,7500,7500,7500,7500,0
|
|
20240710,190000,504404110,7500,7500,7500,7500,0
|
|
20240710,185900,504404110,7500,7500,7500,7500,0
|
|
20240710,185800,504404110,7500,7500,7500,7500,0
|
|
20240710,185700,504404110,7500,7500,7500,7500,0
|
|
20240710,185600,504404110,7500,7500,7500,7500,0
|
|
20240710,185500,504404110,7500,7500,7500,7500,0
|
|
20240710,185400,504404110,7500,7500,7500,7500,0
|
|
20240710,185300,504404110,7500,7500,7500,7500,0
|
|
20240710,185200,504404110,7500,7500,7500,7500,0
|
|
20240710,185100,504404110,7500,7500,7500,7500,0
|
|
20240710,185000,504404110,7500,7500,7500,7500,0
|
|
20240710,184900,504404110,7500,7500,7500,7500,0
|
|
20240710,184800,504404110,7500,7500,7500,7500,0
|
|
20240710,184700,504404110,7500,7500,7500,7500,0
|
|
20240710,184600,504404110,7500,7500,7500,7500,0
|
|
20240710,184500,504404110,7500,7500,7500,7500,0
|
|
20240710,184400,504404110,7500,7500,7500,7500,0
|
|
20240710,184300,504404110,7500,7500,7500,7500,0
|
|
20240710,184200,504404110,7500,7500,7500,7500,0
|
|
20240710,184100,504404110,7500,7500,7500,7500,0
|
|
20240710,184000,504404110,7500,7500,7500,7500,0
|
|
20240710,183900,504404110,7500,7500,7500,7500,0
|
|
20240710,183800,504404110,7500,7500,7500,7500,0
|
|
20240710,183700,504404110,7500,7500,7500,7500,0
|
|
20240710,183600,504404110,7500,7500,7500,7500,0
|
|
20240710,183500,504404110,7500,7500,7500,7500,0
|
|
20240710,183400,504404110,7500,7500,7500,7500,658
|
|
20240710,183300,504404110,7500,7500,7500,7500,0
|
|
20240710,183200,504404110,7500,7500,7500,7500,0
|
|
20240710,183100,504404110,7500,7500,7500,7500,0
|
|
20240710,183000,504404110,7500,7500,7500,7500,0
|
|
20240710,182900,504404110,7500,7500,7500,7500,0
|
|
20240710,182800,504404110,7500,7500,7500,7500,0
|
|
20240710,182700,504404110,7500,7500,7500,7500,0
|
|
20240710,182600,504404110,7500,7500,7500,7500,0
|
|
20240710,182500,504404110,7500,7500,7500,7500,0
|
|
20240710,182400,504404110,7500,7500,7500,7500,0
|
|
20240710,182300,504404110,7500,7500,7500,7500,0
|
|
20240710,182200,504404110,7500,7500,7500,7500,0
|
|
20240710,182100,504404110,7500,7500,7500,7500,0
|
|
20240710,182000,504404110,7500,7500,7500,7500,0
|
|
20240710,181900,504404110,7500,7500,7500,7500,0
|
|
20240710,181800,504404110,7500,7500,7500,7500,0
|
|
20240710,181700,504404110,7500,7500,7500,7500,0
|
|
20240710,181600,504404110,7500,7500,7500,7500,0
|
|
20240710,181500,504404110,7500,7500,7500,7500,0
|
|
20240710,181400,504404110,7500,7500,7500,7500,0
|
|
20240710,181300,504404110,7500,7500,7500,7500,0
|
|
20240710,181200,504404110,7500,7500,7500,7500,0
|
|
20240710,181100,504404110,7500,7500,7500,7500,0
|
|
20240710,181000,504404110,7500,7500,7500,7500,0
|
|
20240710,180900,504404110,7500,7500,7500,7500,0
|
|
20240710,180800,504404110,7500,7500,7500,7500,0
|
|
20240710,180700,504404110,7500,7500,7500,7500,0
|
|
20240710,180600,504404110,7500,7500,7500,7500,0
|
|
20240710,180500,504404110,7500,7500,7500,7500,0
|
|
20240710,180400,504404110,7500,7500,7500,7500,658
|
|
20240710,180300,504404110,7500,7500,7500,7500,0
|
|
20240710,180200,504404110,7500,7500,7500,7500,0
|
|
20240710,180100,504404110,7500,7500,7500,7500,0
|
|
20240710,180000,504404110,7500,7500,7500,7500,0
|
|
20240710,175900,504404110,7500,7500,7500,7500,0
|
|
20240710,175800,504404110,7500,7500,7500,7500,0
|
|
20240710,175700,504404110,7500,7500,7500,7500,0
|
|
20240710,175600,504404110,7500,7500,7500,7500,0
|
|
20240710,175500,504404110,7500,7500,7500,7500,0
|
|
20240710,175400,504404110,7500,7500,7500,7500,0
|
|
20240710,175300,504404110,7500,7500,7500,7500,0
|
|
20240710,175200,504404110,7500,7500,7500,7500,0
|
|
20240710,175100,504404110,7500,7500,7500,7500,0
|
|
20240710,175000,504404110,7500,7500,7500,7500,0
|
|
20240710,174900,504404110,7500,7500,7500,7500,0
|
|
20240710,174800,504404110,7500,7500,7500,7500,0
|
|
20240710,174700,504404110,7500,7500,7500,7500,0
|
|
20240710,174600,504404110,7500,7500,7500,7500,0
|
|
20240710,174500,504404110,7500,7500,7500,7500,0
|
|
20240710,174400,504404110,7500,7500,7500,7500,0
|
|
20240710,174300,504404110,7500,7500,7500,7500,0
|
|
20240710,174200,504404110,7500,7500,7500,7500,0
|
|
20240710,174100,504404110,7500,7500,7500,7500,0
|
|
20240710,174000,504404110,7500,7500,7500,7500,0
|
|
20240710,173900,504404110,7500,7500,7500,7500,0
|
|
20240710,173800,504404110,7500,7500,7500,7500,0
|
|
20240710,173700,504404110,7500,7500,7500,7500,0
|
|
20240710,173600,504404110,7500,7500,7500,7500,0
|
|
20240710,173500,504404110,7500,7500,7500,7500,0
|
|
20240710,173400,504404110,7500,7500,7500,7500,658
|
|
20240710,173300,504404110,7500,7500,7500,7500,0
|
|
20240710,173200,504404110,7500,7500,7500,7500,0
|
|
20240710,173100,504404110,7500,7500,7500,7500,0
|
|
20240710,173000,504404110,7500,7500,7500,7500,0
|
|
20240710,172900,504404110,7500,7500,7500,7500,0
|
|
20240710,172800,504404110,7500,7500,7500,7500,0
|
|
20240710,172700,504404110,7500,7500,7500,7500,0
|
|
20240710,172600,504404110,7500,7500,7500,7500,0
|
|
20240710,172500,504404110,7500,7500,7500,7500,0
|
|
20240710,172400,504404110,7500,7500,7500,7500,0
|
|
20240710,172300,504404110,7500,7500,7500,7500,0
|
|
20240710,172200,504404110,7500,7500,7500,7500,0
|
|
20240710,172100,504404110,7500,7500,7500,7500,0
|
|
20240710,172000,504404110,7500,7500,7500,7500,0
|
|
20240710,171900,504404110,7500,7500,7500,7500,0
|
|
20240710,171800,504404110,7500,7500,7500,7500,0
|
|
20240710,171700,504404110,7500,7500,7500,7500,0
|
|
20240710,171600,504404110,7500,7500,7500,7500,0
|
|
20240710,171500,504404110,7500,7500,7500,7500,0
|
|
20240710,171400,504404110,7500,7500,7500,7500,0
|
|
20240710,171300,504404110,7500,7500,7500,7500,0
|
|
20240710,171200,504404110,7500,7500,7500,7500,0
|
|
20240710,171100,504404110,7500,7500,7500,7500,0
|
|
20240710,171000,504404110,7500,7500,7500,7500,0
|
|
20240710,170900,504404110,7500,7500,7500,7500,0
|
|
20240710,170800,504404110,7500,7500,7500,7500,0
|
|
20240710,170700,504404110,7500,7500,7500,7500,0
|
|
20240710,170600,504404110,7500,7500,7500,7500,0
|
|
20240710,170500,504404110,7500,7500,7500,7500,0
|
|
20240710,170400,504404110,7500,7500,7500,7500,658
|
|
20240710,170300,504404110,7500,7500,7500,7500,0
|
|
20240710,170200,504404110,7500,7500,7500,7500,0
|
|
20240710,170100,504404110,7500,7500,7500,7500,0
|
|
20240710,170000,504404110,7500,7500,7500,7500,0
|
|
20240710,165900,504404110,7500,7500,7500,7500,0
|
|
20240710,165800,504404110,7500,7500,7500,7500,0
|
|
20240710,165700,504404110,7500,7500,7500,7500,0
|
|
20240710,165600,504404110,7500,7500,7500,7500,0
|
|
20240710,165500,504404110,7500,7500,7500,7500,0
|
|
20240710,165400,504404110,7500,7500,7500,7500,0
|
|
20240710,165300,504404110,7500,7500,7500,7500,0
|
|
20240710,165200,504404110,7500,7500,7500,7500,0
|
|
20240710,165100,504404110,7500,7500,7500,7500,0
|
|
20240710,165000,504404110,7500,7500,7500,7500,0
|
|
20240710,164900,504404110,7500,7500,7500,7500,0
|
|
20240710,164800,504404110,7500,7500,7500,7500,0
|
|
20240710,164700,504404110,7500,7500,7500,7500,0
|
|
20240710,164600,504404110,7500,7500,7500,7500,0
|
|
20240710,164500,504404110,7500,7500,7500,7500,0
|
|
20240710,164400,504404110,7500,7500,7500,7500,0
|
|
20240710,164300,504404110,7500,7500,7500,7500,0
|
|
20240710,164200,504404110,7500,7500,7500,7500,0
|
|
20240710,164100,504404110,7500,7500,7500,7500,0
|
|
20240710,164000,504404110,7500,7500,7500,7500,0
|
|
20240710,163900,504404110,7500,7500,7500,7500,0
|
|
20240710,163800,504404110,7500,7500,7500,7500,0
|
|
20240710,163700,504404110,7500,7500,7500,7500,0
|
|
20240710,163600,504404110,7500,7500,7500,7500,0
|
|
20240710,163500,504404110,7500,7500,7500,7500,0
|
|
20240710,163400,504404110,7500,7500,7500,7500,658
|
|
20240710,163300,504404110,7500,7500,7500,7500,0
|
|
20240710,163200,504404110,7500,7500,7500,7500,0
|
|
20240710,163100,504404110,7500,7500,7500,7500,0
|
|
20240710,163000,504404110,7500,7500,7500,7500,0
|
|
20240710,162900,504404110,7500,7500,7500,7500,0
|
|
20240710,162800,504404110,7500,7500,7500,7500,0
|
|
20240710,162700,504404110,7500,7500,7500,7500,0
|
|
20240710,162600,504404110,7500,7500,7500,7500,0
|
|
20240710,162500,504404110,7500,7500,7500,7500,0
|
|
20240710,162400,504404110,7500,7500,7500,7500,0
|
|
20240710,162300,504404110,7500,7500,7500,7500,0
|
|
20240710,162200,504404110,7500,7500,7500,7500,0
|
|
20240710,162100,504404110,7500,7500,7500,7500,0
|
|
20240710,162000,504404110,7500,7500,7500,7500,0
|
|
20240710,161900,504404110,7500,7500,7500,7500,0
|
|
20240710,161800,504404110,7500,7500,7500,7500,0
|
|
20240710,161700,504404110,7500,7500,7500,7500,0
|
|
20240710,161600,504404110,7500,7500,7500,7500,0
|
|
20240710,161500,504404110,7500,7500,7500,7500,0
|
|
20240710,161400,504404110,7500,7500,7500,7500,0
|
|
20240710,161300,504404110,7500,7500,7500,7500,0
|
|
20240710,161200,504404110,7500,7500,7500,7500,0
|
|
20240710,161100,504404110,7500,7500,7500,7500,0
|
|
20240710,161000,504404110,7500,7500,7500,7500,0
|
|
20240710,160900,504404110,7500,7500,7500,7500,0
|
|
20240710,160800,504404110,7500,7500,7500,7500,0
|
|
20240710,160700,504404110,7500,7500,7500,7500,0
|
|
20240710,160600,504404110,7500,7500,7500,7500,0
|
|
20240710,160500,504404110,7500,7500,7500,7500,0
|
|
20240710,160400,504404110,7500,7500,7500,7500,658
|
|
20240710,160300,504404110,7500,7500,7500,7500,0
|
|
20240710,160200,504404110,7500,7500,7500,7500,0
|
|
20240710,160100,504404110,7500,7500,7500,7500,0
|
|
20240710,160000,504404110,7500,7500,7500,7500,0
|
|
20240710,155900,504404110,7500,7500,7500,7500,0
|
|
20240710,155800,504404110,7500,7500,7500,7500,0
|
|
20240710,155700,504404110,7500,7500,7500,7500,0
|
|
20240710,155600,504404110,7500,7500,7500,7500,0
|
|
20240710,155500,504404110,7500,7500,7500,7500,0
|
|
20240710,155400,504404110,7500,7500,7500,7500,0
|
|
20240710,155300,504404110,7500,7500,7500,7500,0
|
|
20240710,155200,504404110,7500,7500,7500,7500,0
|
|
20240710,155100,504404110,7500,7500,7500,7500,0
|
|
20240710,155000,504404110,7500,7500,7500,7500,0
|
|
20240710,154900,504404110,7500,7500,7500,7500,0
|
|
20240710,154800,504404110,7500,7500,7500,7500,0
|
|
20240710,154700,504404110,7500,7500,7500,7500,0
|
|
20240710,154600,504404110,7500,7500,7500,7500,0
|
|
20240710,154500,504404110,7500,7500,7500,7500,0
|
|
20240710,154400,504404110,7500,7500,7500,7500,0
|
|
20240710,154300,504404110,7500,7500,7500,7500,0
|
|
20240710,154200,504404110,7500,7500,7500,7500,0
|
|
20240710,154100,504404110,7500,7500,7500,7500,0
|
|
20240710,154000,504404110,7500,7500,7500,7500,0
|
|
20240710,153900,504404110,7500,7500,7500,7500,0
|
|
20240710,153800,504404110,7500,7500,7500,7500,0
|
|
20240710,153700,504404110,7500,7500,7500,7500,0
|
|
20240710,153600,504404110,7500,7500,7500,7500,0
|
|
20240710,153500,504404110,7500,7500,7500,7500,0
|
|
20240710,153400,504404110,7500,7500,7500,7500,658
|
|
20240710,153300,504404110,7500,7500,7500,7500,0
|
|
20240710,153200,504404110,7500,7500,7500,7500,0
|
|
20240710,153100,504404110,7500,7500,7500,7500,0
|
|
20240710,153000,504404110,7500,7500,7500,7500,658
|
|
20240710,152900,499469110,7550,7550,7550,7550,0
|
|
20240710,152800,499469110,7550,7550,7550,7550,0
|
|
20240710,152700,499469110,7550,7550,7550,7550,0
|
|
20240710,152600,499469110,7550,7550,7550,7550,0
|
|
20240710,152500,499469110,7550,7550,7550,7550,0
|
|
20240710,152400,499469110,7550,7550,7550,7550,0
|
|
20240710,152300,499469110,7550,7550,7550,7550,0
|
|
20240710,152200,499469110,7550,7550,7550,7550,0
|
|
20240710,152100,499469110,7550,7550,7550,7550,0
|
|
20240710,152000,499469110,7550,7550,7550,7550,0
|
|
20240710,151900,499469110,7550,7510,7550,7510,3
|
|
20240710,151800,499446500,7550,7500,7550,7500,130
|
|
20240710,151700,498465050,7540,7540,7540,7540,0
|
|
20240710,151600,498465050,7540,7540,7540,7540,97
|
|
20240710,151500,497733670,7540,7500,7540,7500,232
|
|
20240710,151400,495985790,7500,7540,7540,7500,60
|
|
20240710,151300,495535750,7510,7510,7510,7510,2641
|
|
20240710,151200,475701840,7550,7550,7550,7550,62
|
|
20240710,151100,475233740,7560,7560,7560,7560,0
|
|
20240710,151000,475233740,7560,7560,7560,7560,0
|
|
20240710,150900,475233740,7560,7560,7560,7560,0
|
|
20240710,150800,475233740,7560,7560,7560,7560,1
|
|
20240710,150700,475226180,7520,7520,7520,7520,0
|
|
20240710,150600,475226180,7520,7520,7520,7520,110
|
|
20240710,150500,474398980,7560,7520,7560,7510,257
|
|
20240710,150400,472467860,7570,7570,7570,7570,0
|
|
20240710,150300,472467860,7570,7570,7570,7530,130
|
|
20240710,150200,471486560,7520,7520,7520,7520,540
|
|
20240710,150100,467425760,7570,7540,7570,7530,219
|
|
20240710,150000,465772050,7570,7570,7570,7570,0
|
|
20240710,145900,465772050,7570,7570,7570,7570,2
|
|
20240710,145800,465756910,7570,7570,7570,7570,10
|
|
20240710,145700,465681210,7570,7570,7570,7570,0
|
|
20240710,145600,465681210,7570,7570,7570,7570,1
|
|
20240710,145500,465673640,7570,7570,7570,7570,0
|
|
20240710,145400,465673640,7570,7570,7570,7570,0
|
|
20240710,145300,465673640,7570,7540,7570,7520,391
|
|
20240710,145200,462725290,7540,7580,7580,7540,2
|
|
20240710,145100,462710170,7550,7580,7580,7550,8
|
|
20240710,145000,462649560,7580,7580,7580,7580,201
|
|
20240710,144900,461125980,7530,7530,7530,7530,1
|
|
20240710,144800,461118450,7580,7580,7580,7580,0
|
|
20240710,144700,461118450,7580,7580,7580,7580,0
|
|
20240710,144600,461118450,7580,7580,7580,7580,1
|
|
20240710,144500,461110870,7520,7570,7580,7520,280
|
|
20240710,144400,458990490,7570,7560,7570,7520,58
|
|
20240710,144300,458552820,7560,7520,7560,7520,128
|
|
20240710,144200,457590220,7580,7580,7580,7580,1
|
|
20240710,144100,457582640,7580,7580,7580,7520,284
|
|
20240710,144000,455446840,7500,7580,7580,7500,1686
|
|
20240710,143900,442772680,7560,7580,7580,7560,701
|
|
20240710,143800,437473100,7560,7570,7580,7560,279
|
|
20240710,143700,435361180,7580,7600,7600,7580,1254
|
|
20240710,143600,425843710,7600,7600,7600,7600,0
|
|
20240710,143500,425843710,7600,7590,7600,7590,670
|
|
20240710,143400,420758400,7600,7590,7600,7590,10
|
|
20240710,143300,420682420,7600,7600,7600,7600,60
|
|
20240710,143200,420226420,7610,7610,7610,7610,0
|
|
20240710,143100,420226420,7610,7610,7610,7610,124
|
|
20240710,143000,419282780,7610,7580,7610,7580,10
|
|
20240710,142900,419206890,7580,7620,7620,7580,22
|
|
20240710,142800,419039290,7620,7580,7620,7580,2
|
|
20240710,142700,419024090,7620,7620,7620,7620,0
|
|
20240710,142600,419024090,7620,7620,7620,7620,0
|
|
20240710,142500,419024090,7620,7580,7620,7570,489
|
|
20240710,142400,415318420,7600,7600,7600,7600,516
|
|
20240710,142300,411396820,7600,7580,7600,7570,288
|
|
20240710,142200,409215110,7600,7600,7600,7600,1
|
|
20240710,142100,409207510,7560,7610,7610,7560,990
|
|
20240710,142000,401697170,7610,7570,7610,7570,31
|
|
20240710,141900,401462460,7570,7570,7570,7570,7
|
|
20240710,141800,401409470,7560,7550,7600,7550,5294
|
|
20240710,141700,361236910,7550,7550,7550,7550,1
|
|
20240710,141600,361229360,7530,7540,7550,7530,6
|
|
20240710,141500,361184100,7530,7540,7540,7530,11
|
|
20240710,141400,361101170,7530,7530,7530,7530,1
|
|
20240710,141300,361093640,7540,7540,7560,7540,299
|
|
20240710,141200,358839160,7540,7560,7560,7540,384
|
|
20240710,141100,355939280,7560,7560,7560,7560,1
|
|
20240710,141000,355931720,7590,7590,7590,7590,65
|
|
20240710,140900,355438370,7590,7590,7590,7590,71
|
|
20240710,140800,354899480,7560,7560,7600,7560,12
|
|
20240710,140700,354808720,7600,7560,7600,7560,901
|
|
20240710,140600,347964700,7540,7550,7550,7540,253
|
|
20240710,140500,346054840,7550,7560,7560,7550,99
|
|
20240710,140400,345306640,7580,7580,7580,7580,1
|
|
20240710,140300,345299060,7550,7600,7600,7550,188
|
|
20240710,140200,343872510,7600,7600,7600,7560,3
|
|
20240710,140100,343849750,7580,7630,7630,7580,711
|
|
20240710,140000,338455090,7640,7590,7640,7590,101
|
|
20240710,135900,337688450,7590,7570,7660,7570,3623
|
|
20240710,135800,310065240,7560,7570,7570,7550,293
|
|
20240710,135700,307850450,7550,7550,7550,7550,25
|
|
20240710,135600,307661700,7560,7550,7560,7540,1066
|
|
20240710,135500,299611640,7550,7570,7570,7550,626
|
|
20240710,135400,294880760,7560,7550,7570,7550,2977
|
|
20240710,135300,272377480,7550,7540,7550,7540,246
|
|
20240710,135200,270522140,7530,7550,7560,7530,243
|
|
20240710,135100,268689560,7550,7570,7580,7550,1253
|
|
20240710,135000,259218750,7580,7610,7610,7580,1150
|
|
20240710,134900,250476250,7610,7590,7620,7580,3186
|
|
20240710,134800,226264670,7590,7540,7590,7540,1910
|
|
20240710,134700,211791210,7580,7560,7580,7520,1441
|
|
20240710,134600,200888000,7570,7490,7570,7490,2060
|
|
20240710,134500,185380020,7490,7480,7490,7480,239
|
|
20240710,134400,183591120,7470,7470,7470,7470,78
|
|
20240710,134300,183008460,7470,7470,7470,7470,125
|
|
20240710,134200,182074710,7470,7470,7470,7470,18
|
|
20240710,134100,181940250,7470,7470,7470,7470,0
|
|
20240710,134000,181940250,7470,7470,7470,7470,2
|
|
20240710,133900,181925310,7460,7460,7460,7460,0
|
|
20240710,133800,181925310,7460,7460,7460,7460,30
|
|
20240710,133700,181701510,7460,7460,7460,7460,0
|
|
20240710,133600,181701510,7460,7460,7460,7460,4
|
|
20240710,133500,181671670,7460,7460,7460,7460,9
|
|
20240710,133400,181604530,7470,7470,7470,7460,102
|
|
20240710,133300,180843590,7460,7460,7460,7460,500
|
|
20240710,133200,177113590,7470,7460,7470,7460,58
|
|
20240710,133100,176680900,7460,7460,7460,7460,0
|
|
20240710,133000,176680900,7460,7460,7460,7460,1
|
|
20240710,132900,176673440,7440,7440,7440,7440,18
|
|
20240710,132800,176539520,7460,7460,7460,7460,1
|
|
20240710,132700,176532060,7450,7450,7450,7450,0
|
|
20240710,132600,176532060,7450,7460,7470,7450,10
|
|
20240710,132500,176457530,7470,7470,7470,7470,0
|
|
20240710,132400,176457530,7470,7470,7470,7470,0
|
|
20240710,132300,176457530,7470,7470,7470,7470,0
|
|
20240710,132200,176457530,7470,7470,7470,7470,4
|
|
20240710,132100,176427650,7430,7430,7430,7430,1
|
|
20240710,132000,176420220,7490,7490,7490,7490,1
|
|
20240710,131900,176412730,7500,7500,7500,7500,0
|
|
20240710,131800,176412730,7500,7420,7500,7420,2
|
|
20240710,131700,176397810,7500,7440,7500,7420,938
|
|
20240710,131600,169383340,7440,7440,7440,7440,0
|
|
20240710,131500,169383340,7440,7440,7440,7440,0
|
|
20240710,131400,169383340,7440,7440,7440,7440,1
|
|
20240710,131300,169375900,7440,7440,7440,7440,0
|
|
20240710,131200,169375900,7440,7440,7440,7440,0
|
|
20240710,131100,169375900,7440,7440,7440,7440,0
|
|
20240710,131000,169375900,7440,7440,7440,7440,0
|
|
20240710,130900,169375900,7440,7440,7440,7440,0
|
|
20240710,130800,169375900,7440,7440,7440,7440,0
|
|
20240710,130700,169375900,7440,7440,7440,7440,0
|
|
20240710,130600,169375900,7440,7440,7440,7440,0
|
|
20240710,130500,169375900,7440,7440,7440,7440,0
|
|
20240710,130400,169375900,7440,7440,7440,7440,0
|
|
20240710,130300,169375900,7440,7440,7440,7440,5
|
|
20240710,130200,169338700,7450,7450,7450,7450,5
|
|
20240710,130100,169301450,7450,7450,7450,7450,0
|
|
20240710,130000,169301450,7450,7450,7450,7450,0
|
|
20240710,125900,169301450,7450,7450,7450,7450,4
|
|
20240710,125800,169271650,7420,7420,7420,7420,1
|
|
20240710,125700,169264230,7450,7450,7450,7450,0
|
|
20240710,125600,169264230,7450,7450,7450,7450,0
|
|
20240710,125500,169264230,7450,7450,7450,7450,0
|
|
20240710,125400,169264230,7450,7450,7450,7450,0
|
|
20240710,125300,169264230,7450,7450,7450,7450,50
|
|
20240710,125200,168891730,7410,7410,7410,7410,1
|
|
20240710,125100,168884320,7440,7420,7440,7420,1306
|
|
20240710,125000,159190830,7400,7400,7400,7400,0
|
|
20240710,124900,159190830,7400,7400,7400,7400,0
|
|
20240710,124800,159190830,7400,7400,7400,7400,0
|
|
20240710,124700,159190830,7400,7410,7410,7400,501
|
|
20240710,124600,155478430,7410,7410,7410,7410,260
|
|
20240710,124500,153551830,7410,7400,7410,7400,510
|
|
20240710,124400,149772830,7400,7400,7400,7400,0
|
|
20240710,124300,149772830,7400,7400,7400,7400,0
|
|
20240710,124200,149772830,7400,7400,7400,7400,0
|
|
20240710,124100,149772830,7400,7400,7400,7400,0
|
|
20240710,124000,149772830,7400,7400,7400,7400,0
|
|
20240710,123900,149772830,7400,7400,7400,7400,0
|
|
20240710,123800,149772830,7400,7400,7400,7400,0
|
|
20240710,123700,149772830,7400,7400,7400,7400,121
|
|
20240710,123600,148877430,7400,7400,7400,7400,0
|
|
20240710,123500,148877430,7400,7400,7400,7400,8
|
|
20240710,123400,148818230,7400,7400,7400,7400,0
|
|
20240710,123300,148818230,7400,7400,7400,7400,0
|
|
20240710,123200,148818230,7400,7400,7400,7400,0
|
|
20240710,123100,148818230,7400,7400,7400,7400,100
|
|
20240710,123000,148078230,7400,7400,7400,7400,0
|
|
20240710,122900,148078230,7400,7400,7400,7400,0
|
|
20240710,122800,148078230,7400,7400,7400,7400,0
|
|
20240710,122700,148078230,7400,7400,7400,7400,0
|
|
20240710,122600,148078230,7400,7400,7400,7400,0
|
|
20240710,122500,148078230,7400,7400,7400,7400,0
|
|
20240710,122400,148078230,7400,7400,7400,7400,0
|
|
20240710,122300,148078230,7400,7400,7400,7400,0
|
|
20240710,122200,148078230,7400,7400,7400,7400,0
|
|
20240710,122100,148078230,7400,7400,7400,7400,0
|
|
20240710,122000,148078230,7400,7400,7400,7400,0
|
|
20240710,121900,148078230,7400,7400,7400,7400,0
|
|
20240710,121800,148078230,7400,7400,7400,7400,0
|
|
20240710,121700,148078230,7400,7400,7400,7400,0
|
|
20240710,121600,148078230,7400,7400,7400,7400,9
|
|
20240710,121500,148011630,7400,7400,7400,7400,0
|
|
20240710,121400,148011630,7400,7400,7400,7400,0
|
|
20240710,121300,148011630,7400,7400,7400,7400,0
|
|
20240710,121200,148011630,7400,7400,7400,7400,0
|
|
20240710,121100,148011630,7400,7400,7400,7400,0
|
|
20240710,121000,148011630,7400,7400,7400,7400,0
|
|
20240710,120900,148011630,7400,7400,7400,7400,0
|
|
20240710,120800,148011630,7400,7400,7400,7400,0
|
|
20240710,120700,148011630,7400,7400,7400,7400,0
|
|
20240710,120600,148011630,7400,7400,7400,7400,0
|
|
20240710,120500,148011630,7400,7400,7400,7400,0
|
|
20240710,120400,148011630,7400,7400,7400,7400,0
|
|
20240710,120300,148011630,7400,7400,7400,7400,0
|
|
20240710,120200,148011630,7400,7400,7400,7400,29
|
|
20240710,120100,147797030,7400,7400,7400,7400,0
|
|
20240710,120000,147797030,7400,7400,7400,7400,0
|
|
20240710,115900,147797030,7400,7400,7400,7400,1
|
|
20240710,115800,147789630,7400,7400,7400,7400,0
|
|
20240710,115700,147789630,7400,7400,7400,7400,0
|
|
20240710,115600,147789630,7400,7400,7400,7400,0
|
|
20240710,115500,147789630,7400,7400,7400,7400,0
|
|
20240710,115400,147789630,7400,7400,7400,7400,0
|
|
20240710,115300,147789630,7400,7400,7400,7400,0
|
|
20240710,115200,147789630,7400,7400,7400,7400,0
|
|
20240710,115100,147789630,7400,7400,7400,7400,0
|
|
20240710,115000,147789630,7400,7400,7400,7400,0
|
|
20240710,114900,147789630,7400,7400,7400,7400,0
|
|
20240710,114800,147789630,7400,7400,7400,7400,0
|
|
20240710,114700,147789630,7400,7400,7400,7400,0
|
|
20240710,114600,147789630,7400,7400,7400,7400,0
|
|
20240710,114500,147789630,7400,7400,7400,7400,0
|
|
20240710,114400,147789630,7400,7400,7400,7400,0
|
|
20240710,114300,147789630,7400,7400,7400,7400,0
|
|
20240710,114200,147789630,7400,7400,7400,7400,1
|
|
20240710,114100,147782230,7400,7400,7400,7400,0
|
|
20240710,114000,147782230,7400,7400,7400,7400,0
|
|
20240710,113900,147782230,7400,7400,7400,7400,0
|
|
20240710,113800,147782230,7400,7400,7400,7400,0
|
|
20240710,113700,147782230,7400,7400,7400,7400,0
|
|
20240710,113600,147782230,7400,7390,7400,7390,14
|
|
20240710,113500,147678640,7390,7390,7390,7390,20
|
|
20240710,113400,147530840,7380,7380,7380,7380,0
|
|
20240710,113300,147530840,7380,7380,7380,7380,0
|
|
20240710,113200,147530840,7380,7380,7380,7380,0
|
|
20240710,113100,147530840,7380,7380,7380,7380,0
|
|
20240710,113000,147530840,7380,7380,7380,7380,182
|
|
20240710,112900,146187680,7390,7390,7390,7390,0
|
|
20240710,112800,146187680,7390,7390,7390,7390,0
|
|
20240710,112700,146187680,7390,7390,7390,7390,54
|
|
20240710,112600,145788620,7400,7400,7400,7400,0
|
|
20240710,112500,145788620,7400,7400,7400,7400,0
|
|
20240710,112400,145788620,7400,7400,7400,7400,0
|
|
20240710,112300,145788620,7400,7400,7400,7400,0
|
|
20240710,112200,145788620,7400,7400,7400,7400,0
|
|
20240710,112100,145788620,7400,7400,7400,7400,0
|
|
20240710,112000,145788620,7400,7400,7400,7400,0
|
|
20240710,111900,145788620,7400,7400,7400,7400,0
|
|
20240710,111800,145788620,7400,7400,7400,7400,53
|
|
20240710,111700,145396420,7400,7400,7400,7400,0
|
|
20240710,111600,145396420,7400,7400,7400,7400,0
|
|
20240710,111500,145396420,7400,7400,7400,7400,1332
|
|
20240710,111400,135539620,7400,7400,7400,7400,50
|
|
20240710,111300,135169620,7400,7400,7400,7400,150
|
|
20240710,111200,134059620,7410,7400,7410,7400,373
|
|
20240710,111100,131299410,7410,7410,7410,7410,0
|
|
20240710,111000,131299410,7410,7400,7410,7400,197
|
|
20240710,110900,129839730,7410,7410,7410,7410,0
|
|
20240710,110800,129839730,7410,7410,7410,7410,0
|
|
20240710,110700,129839730,7410,7410,7410,7410,0
|
|
20240710,110600,129839730,7410,7410,7410,7410,0
|
|
20240710,110500,129839730,7410,7410,7410,7410,1
|
|
20240710,110400,129832320,7410,7410,7410,7410,0
|
|
20240710,110300,129832320,7410,7410,7410,7410,0
|
|
20240710,110200,129832320,7410,7410,7410,7410,0
|
|
20240710,110100,129832320,7410,7410,7410,7410,0
|
|
20240710,110000,129832320,7410,7410,7410,7410,1
|
|
20240710,105900,129824910,7400,7400,7400,7400,79
|
|
20240710,105800,129240310,7420,7420,7420,7420,0
|
|
20240710,105700,129240310,7420,7420,7420,7420,0
|
|
20240710,105600,129240310,7420,7420,7420,7420,0
|
|
20240710,105500,129240310,7420,7420,7420,7420,0
|
|
20240710,105400,129240310,7420,7420,7420,7420,1
|
|
20240710,105300,129232890,7410,7410,7410,7410,1
|
|
20240710,105200,129225480,7400,7410,7410,7400,101
|
|
20240710,105100,128478070,7400,7400,7400,7400,25
|
|
20240710,105000,128293070,7410,7410,7410,7410,0
|
|
20240710,104900,128293070,7410,7410,7410,7410,1
|
|
20240710,104800,128285660,7400,7400,7400,7400,0
|
|
20240710,104700,128285660,7400,7400,7400,7400,0
|
|
20240710,104600,128285660,7400,7400,7400,7400,1
|
|
20240710,104500,128278260,7410,7410,7410,7410,0
|
|
20240710,104400,128278260,7410,7410,7410,7410,0
|
|
20240710,104300,128278260,7410,7410,7410,7410,0
|
|
20240710,104200,128278260,7410,7400,7410,7400,201
|
|
20240710,104100,126790850,7400,7400,7400,7400,200
|
|
20240710,104000,125310850,7410,7410,7410,7410,0
|
|
20240710,103900,125310850,7410,7410,7410,7410,0
|
|
20240710,103800,125310850,7410,7400,7410,7400,14
|
|
20240710,103700,125207240,7400,7400,7400,7400,0
|
|
20240710,103600,125207240,7400,7400,7400,7400,5
|
|
20240710,103500,125170240,7400,7400,7400,7400,0
|
|
20240710,103400,125170240,7400,7400,7400,7400,10
|
|
20240710,103300,125096240,7400,7400,7400,7400,0
|
|
20240710,103200,125096240,7400,7400,7400,7400,1
|
|
20240710,103100,125088840,7400,7400,7400,7400,0
|
|
20240710,103000,125088840,7400,7400,7400,7400,0
|
|
20240710,102900,125088840,7400,7400,7400,7400,0
|
|
20240710,102800,125088840,7400,7400,7400,7400,0
|
|
20240710,102700,125088840,7400,7400,7400,7400,25
|
|
20240710,102600,124903840,7400,7400,7400,7400,0
|
|
20240710,102500,124903840,7400,7400,7400,7400,0
|
|
20240710,102400,124903840,7400,7400,7400,7400,0
|
|
20240710,102300,124903840,7400,7400,7400,7400,0
|
|
20240710,102200,124903840,7400,7400,7410,7400,177
|
|
20240710,102100,123594030,7400,7400,7400,7400,100
|
|
20240710,102000,122854030,7400,7400,7400,7400,58
|
|
20240710,101900,122424830,7400,7400,7400,7400,0
|
|
20240710,101800,122424830,7400,7400,7400,7400,0
|
|
20240710,101700,122424830,7400,7400,7400,7400,0
|
|
20240710,101600,122424830,7400,7400,7400,7400,0
|
|
20240710,101500,122424830,7400,7380,7400,7380,737
|
|
20240710,101400,116985750,7380,7380,7380,7380,2
|
|
20240710,101300,116970990,7380,7380,7380,7380,0
|
|
20240710,101200,116970990,7380,7380,7380,7380,0
|
|
20240710,101100,116970990,7380,7370,7380,7370,69
|
|
20240710,101000,116462350,7380,7380,7380,7380,0
|
|
20240710,100900,116462350,7380,7380,7380,7380,0
|
|
20240710,100800,116462350,7380,7380,7380,7380,0
|
|
20240710,100700,116462350,7380,7380,7380,7380,2
|
|
20240710,100600,116447590,7380,7380,7380,7380,0
|
|
20240710,100500,116447590,7380,7380,7380,7380,0
|
|
20240710,100400,116447590,7380,7380,7380,7380,0
|
|
20240710,100300,116447590,7380,7390,7390,7380,9280
|
|
20240710,100200,47961180,7390,7390,7390,7390,1
|
|
20240710,100100,47953790,7400,7400,7400,7400,1
|
|
20240710,100000,47946390,7380,7380,7380,7380,3
|
|
20240710,095900,47924250,7400,7400,7400,7400,0
|
|
20240710,095800,47924250,7400,7400,7400,7400,0
|
|
20240710,095700,47924250,7400,7400,7400,7400,3
|
|
20240710,095600,47902050,7400,7400,7400,7400,1
|
|
20240710,095500,47894650,7400,7400,7400,7400,0
|
|
20240710,095400,47894650,7400,7400,7400,7400,0
|
|
20240710,095300,47894650,7400,7400,7400,7400,0
|
|
20240710,095200,47894650,7400,7400,7400,7400,0
|
|
20240710,095100,47894650,7400,7400,7400,7400,0
|
|
20240710,095000,47894650,7400,7400,7400,7400,0
|
|
20240710,094900,47894650,7400,7400,7400,7400,1
|
|
20240710,094800,47887250,7400,7400,7400,7400,1
|
|
20240710,094700,47879850,7400,7400,7400,7400,0
|
|
20240710,094600,47879850,7400,7400,7400,7400,0
|
|
20240710,094500,47879850,7400,7400,7400,7400,0
|
|
20240710,094400,47879850,7400,7400,7400,7400,0
|
|
20240710,094300,47879850,7400,7400,7400,7400,0
|
|
20240710,094200,47879850,7400,7400,7400,7400,1
|
|
20240710,094100,47872450,7420,7420,7420,7420,0
|
|
20240710,094000,47872450,7420,7420,7420,7420,1
|
|
20240710,093900,47865030,7430,7430,7430,7430,2
|
|
20240710,093800,47850170,7360,7400,7400,7350,3597
|
|
20240710,093700,21349910,7400,7400,7400,7400,0
|
|
20240710,093600,21349910,7400,7400,7400,7400,0
|
|
20240710,093500,21349910,7400,7400,7400,7400,0
|
|
20240710,093400,21349910,7400,7400,7400,7400,0
|
|
20240710,093300,21349910,7400,7400,7400,7400,0
|
|
20240710,093200,21349910,7400,7400,7400,7400,0
|
|
20240710,093100,21349910,7400,7400,7400,7400,0
|
|
20240710,093000,21349910,7400,7400,7400,7400,0
|
|
20240710,092900,21349910,7400,7400,7400,7400,0
|
|
20240710,092800,21349910,7400,7400,7400,7400,1
|
|
20240710,092700,21342510,7400,7410,7410,7400,186
|
|
20240710,092600,19964260,7410,7410,7410,7410,1
|
|
20240710,092500,19956850,7430,7410,7430,7410,2
|
|
20240710,092400,19942010,7430,7430,7430,7430,1
|
|
20240710,092300,19934580,7410,7430,7430,7410,136
|
|
20240710,092200,18924120,7410,7430,7430,7410,2
|
|
20240710,092100,18909280,7430,7430,7430,7430,0
|
|
20240710,092000,18909280,7430,7430,7430,7430,0
|
|
20240710,091900,18909280,7430,7410,7430,7410,46
|
|
20240710,091800,18568400,7410,7410,7410,7410,1
|
|
20240710,091700,18560990,7400,7400,7400,7400,0
|
|
20240710,091600,18560990,7400,7400,7400,7400,64
|
|
20240710,091500,18087390,7400,7410,7410,7400,43
|
|
20240710,091400,17769060,7410,7410,7410,7410,10
|
|
20240710,091300,17694960,7400,7410,7410,7400,279
|
|
20240710,091200,15630350,7410,7410,7410,7410,1
|
|
20240710,091100,15622940,7390,7390,7390,7390,71
|
|
20240710,091000,15098250,7400,7400,7400,7400,129
|
|
20240710,090900,14143650,7400,7400,7400,7400,371
|
|
20240710,090800,11398250,7400,7400,7400,7400,0
|
|
20240710,090700,11398250,7400,7390,7400,7390,2
|
|
20240710,090600,11383460,7400,7400,7400,7400,3
|
|
20240710,090500,11361260,7400,7400,7400,7400,0
|
|
20240710,090400,11361260,7400,7400,7400,7400,59
|
|
20240710,090300,10924660,7400,7410,7410,7400,42
|
|
20240710,090200,10613650,7400,7400,7400,7400,170
|
|
20240710,090100,9355650,7410,7410,7410,7410,199
|
|
20240710,090000,7881060,7410,7370,7410,7370,1069
|