599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185600,319460800,10770,10770,10770,10770,932
|
|
20240730,185500,319460800,10770,10770,10770,10770,0
|
|
20240730,185400,319460800,10770,10770,10770,10770,0
|
|
20240730,185300,319460800,10770,10770,10770,10770,0
|
|
20240730,185200,319460800,10770,10770,10770,10770,0
|
|
20240730,185100,319460800,10770,10770,10770,10770,0
|
|
20240730,185000,319460800,10770,10770,10770,10770,0
|
|
20240730,184900,319460800,10770,10770,10770,10770,0
|
|
20240730,184800,319460800,10770,10770,10770,10770,0
|
|
20240730,184700,319460800,10770,10770,10770,10770,0
|
|
20240730,184600,319460800,10770,10770,10770,10770,0
|
|
20240730,184500,319460800,10770,10770,10770,10770,0
|
|
20240730,184400,319460800,10770,10770,10770,10770,0
|
|
20240730,184300,319460800,10770,10770,10770,10770,0
|
|
20240730,184200,319460800,10770,10770,10770,10770,0
|
|
20240730,184100,319460800,10770,10770,10770,10770,0
|
|
20240730,184000,319460800,10770,10770,10770,10770,0
|
|
20240730,183900,319460800,10770,10770,10770,10770,0
|
|
20240730,183800,319460800,10770,10770,10770,10770,0
|
|
20240730,183700,319460800,10770,10770,10770,10770,0
|
|
20240730,183600,319460800,10770,10770,10770,10770,0
|
|
20240730,183500,319460800,10770,10770,10770,10770,0
|
|
20240730,183400,319460800,10770,10770,10770,10770,0
|
|
20240730,183300,319460800,10770,10770,10770,10770,0
|
|
20240730,183200,319460800,10770,10770,10770,10770,0
|
|
20240730,183100,319460800,10770,10770,10770,10770,0
|
|
20240730,183000,319460800,10770,10770,10770,10770,0
|
|
20240730,182900,319460800,10770,10770,10770,10770,0
|
|
20240730,182800,319460800,10770,10770,10770,10770,0
|
|
20240730,182700,319460800,10770,10770,10770,10770,0
|
|
20240730,182600,319460800,10770,10770,10770,10770,932
|
|
20240730,182500,319460800,10770,10770,10770,10770,0
|
|
20240730,182400,319460800,10770,10770,10770,10770,0
|
|
20240730,182300,319460800,10770,10770,10770,10770,0
|
|
20240730,182200,319460800,10770,10770,10770,10770,0
|
|
20240730,182100,319460800,10770,10770,10770,10770,0
|
|
20240730,182000,319460800,10770,10770,10770,10770,0
|
|
20240730,181900,319460800,10770,10770,10770,10770,0
|
|
20240730,181800,319460800,10770,10770,10770,10770,0
|
|
20240730,181700,319460800,10770,10770,10770,10770,0
|
|
20240730,181600,319460800,10770,10770,10770,10770,0
|
|
20240730,181500,319460800,10770,10770,10770,10770,0
|
|
20240730,181400,319460800,10770,10770,10770,10770,0
|
|
20240730,181300,319460800,10770,10770,10770,10770,0
|
|
20240730,181200,319460800,10770,10770,10770,10770,0
|
|
20240730,181100,319460800,10770,10770,10770,10770,0
|
|
20240730,181000,319460800,10770,10770,10770,10770,0
|
|
20240730,180900,319460800,10770,10770,10770,10770,0
|
|
20240730,180800,319460800,10770,10770,10770,10770,0
|
|
20240730,180700,319460800,10770,10770,10770,10770,0
|
|
20240730,180600,319460800,10770,10770,10770,10770,0
|
|
20240730,180500,319460800,10770,10770,10770,10770,0
|
|
20240730,180400,319460800,10770,10770,10770,10770,0
|
|
20240730,180300,319460800,10770,10770,10770,10770,0
|
|
20240730,180200,319460800,10770,10770,10770,10770,0
|
|
20240730,180100,319460800,10770,10770,10770,10770,0
|
|
20240730,180000,319460800,10770,10770,10770,10770,0
|
|
20240730,175900,319460800,10770,10770,10770,10770,0
|
|
20240730,175800,319460800,10770,10770,10770,10770,0
|
|
20240730,175700,319460800,10770,10770,10770,10770,0
|
|
20240730,175600,319460800,10770,10770,10770,10770,932
|
|
20240730,175500,319460800,10770,10770,10770,10770,0
|
|
20240730,175400,319460800,10770,10770,10770,10770,0
|
|
20240730,175300,319460800,10770,10770,10770,10770,0
|
|
20240730,175200,319460800,10770,10770,10770,10770,0
|
|
20240730,175100,319460800,10770,10770,10770,10770,0
|
|
20240730,175000,319460800,10770,10770,10770,10770,0
|
|
20240730,174900,319460800,10770,10770,10770,10770,0
|
|
20240730,174800,319460800,10770,10770,10770,10770,0
|
|
20240730,174700,319460800,10770,10770,10770,10770,0
|
|
20240730,174600,319460800,10770,10770,10770,10770,0
|
|
20240730,174500,319460800,10770,10770,10770,10770,0
|
|
20240730,174400,319460800,10770,10770,10770,10770,0
|
|
20240730,174300,319460800,10770,10770,10770,10770,0
|
|
20240730,174200,319460800,10770,10770,10770,10770,0
|
|
20240730,174100,319460800,10770,10770,10770,10770,0
|
|
20240730,174000,319460800,10770,10770,10770,10770,0
|
|
20240730,173900,319460800,10770,10770,10770,10770,0
|
|
20240730,173800,319460800,10770,10770,10770,10770,0
|
|
20240730,173700,319460800,10770,10770,10770,10770,0
|
|
20240730,173600,319460800,10770,10770,10770,10770,0
|
|
20240730,173500,319460800,10770,10770,10770,10770,0
|
|
20240730,173400,319460800,10770,10770,10770,10770,0
|
|
20240730,173300,319460800,10770,10770,10770,10770,0
|
|
20240730,173200,319460800,10770,10770,10770,10770,0
|
|
20240730,173100,319460800,10770,10770,10770,10770,0
|
|
20240730,173000,319460800,10770,10770,10770,10770,0
|
|
20240730,172900,319460800,10770,10770,10770,10770,0
|
|
20240730,172800,319460800,10770,10770,10770,10770,0
|
|
20240730,172700,319460800,10770,10770,10770,10770,0
|
|
20240730,172600,319460800,10770,10770,10770,10770,932
|
|
20240730,172500,319460800,10770,10770,10770,10770,0
|
|
20240730,172400,319460800,10770,10770,10770,10770,0
|
|
20240730,172300,319460800,10770,10770,10770,10770,0
|
|
20240730,172200,319460800,10770,10770,10770,10770,0
|
|
20240730,172100,319460800,10770,10770,10770,10770,0
|
|
20240730,172000,319460800,10770,10770,10770,10770,0
|
|
20240730,171900,319460800,10770,10770,10770,10770,0
|
|
20240730,171800,319460800,10770,10770,10770,10770,0
|
|
20240730,171700,319460800,10770,10770,10770,10770,0
|
|
20240730,171600,319460800,10770,10770,10770,10770,0
|
|
20240730,171500,319460800,10770,10770,10770,10770,0
|
|
20240730,171400,319460800,10770,10770,10770,10770,0
|
|
20240730,171300,319460800,10770,10770,10770,10770,0
|
|
20240730,171200,319460800,10770,10770,10770,10770,0
|
|
20240730,171100,319460800,10770,10770,10770,10770,0
|
|
20240730,171000,319460800,10770,10770,10770,10770,0
|
|
20240730,170900,319460800,10770,10770,10770,10770,0
|
|
20240730,170800,319460800,10770,10770,10770,10770,0
|
|
20240730,170700,319460800,10770,10770,10770,10770,0
|
|
20240730,170600,319460800,10770,10770,10770,10770,0
|
|
20240730,170500,319460800,10770,10770,10770,10770,0
|
|
20240730,170400,319460800,10770,10770,10770,10770,0
|
|
20240730,170300,319460800,10770,10770,10770,10770,0
|
|
20240730,170200,319460800,10770,10770,10770,10770,0
|
|
20240730,170100,319460800,10770,10770,10770,10770,0
|
|
20240730,170000,319460800,10770,10770,10770,10770,0
|
|
20240730,165900,319460800,10770,10770,10770,10770,0
|
|
20240730,165800,319460800,10770,10770,10770,10770,0
|
|
20240730,165700,319460800,10770,10770,10770,10770,0
|
|
20240730,165600,319460800,10770,10770,10770,10770,932
|
|
20240730,165500,319460800,10770,10770,10770,10770,0
|
|
20240730,165400,319460800,10770,10770,10770,10770,0
|
|
20240730,165300,319460800,10770,10770,10770,10770,0
|
|
20240730,165200,319460800,10770,10770,10770,10770,0
|
|
20240730,165100,319460800,10770,10770,10770,10770,0
|
|
20240730,165000,319460800,10770,10770,10770,10770,0
|
|
20240730,164900,319460800,10770,10770,10770,10770,0
|
|
20240730,164800,319460800,10770,10770,10770,10770,0
|
|
20240730,164700,319460800,10770,10770,10770,10770,0
|
|
20240730,164600,319460800,10770,10770,10770,10770,0
|
|
20240730,164500,319460800,10770,10770,10770,10770,0
|
|
20240730,164400,319460800,10770,10770,10770,10770,0
|
|
20240730,164300,319460800,10770,10770,10770,10770,0
|
|
20240730,164200,319460800,10770,10770,10770,10770,0
|
|
20240730,164100,319460800,10770,10770,10770,10770,0
|
|
20240730,164000,319460800,10770,10770,10770,10770,0
|
|
20240730,163900,319460800,10770,10770,10770,10770,0
|
|
20240730,163800,319460800,10770,10770,10770,10770,0
|
|
20240730,163700,319460800,10770,10770,10770,10770,0
|
|
20240730,163600,319460800,10770,10770,10770,10770,0
|
|
20240730,163500,319460800,10770,10770,10770,10770,0
|
|
20240730,163400,319460800,10770,10770,10770,10770,0
|
|
20240730,163300,319460800,10770,10770,10770,10770,0
|
|
20240730,163200,319460800,10770,10770,10770,10770,0
|
|
20240730,163100,319460800,10770,10770,10770,10770,0
|
|
20240730,163000,319460800,10770,10770,10770,10770,0
|
|
20240730,162900,319460800,10770,10770,10770,10770,0
|
|
20240730,162800,319460800,10770,10770,10770,10770,0
|
|
20240730,162700,319460800,10770,10770,10770,10770,0
|
|
20240730,162600,319460800,10770,10770,10770,10770,932
|
|
20240730,162500,319460800,10770,10770,10770,10770,0
|
|
20240730,162400,319460800,10770,10770,10770,10770,0
|
|
20240730,162300,319460800,10770,10770,10770,10770,0
|
|
20240730,162200,319460800,10770,10770,10770,10770,0
|
|
20240730,162100,319460800,10770,10770,10770,10770,0
|
|
20240730,162000,319460800,10770,10770,10770,10770,0
|
|
20240730,161900,319460800,10770,10770,10770,10770,0
|
|
20240730,161800,319460800,10770,10770,10770,10770,0
|
|
20240730,161700,319460800,10770,10770,10770,10770,0
|
|
20240730,161600,319460800,10770,10770,10770,10770,0
|
|
20240730,161500,319460800,10770,10770,10770,10770,0
|
|
20240730,161400,319460800,10770,10770,10770,10770,0
|
|
20240730,161300,319460800,10770,10770,10770,10770,0
|
|
20240730,161200,319460800,10770,10770,10770,10770,0
|
|
20240730,161100,319460800,10770,10770,10770,10770,0
|
|
20240730,161000,319460800,10770,10770,10770,10770,0
|
|
20240730,160900,319460800,10770,10770,10770,10770,0
|
|
20240730,160800,319460800,10770,10770,10770,10770,0
|
|
20240730,160700,319460800,10770,10770,10770,10770,0
|
|
20240730,160600,319460800,10770,10770,10770,10770,0
|
|
20240730,160500,319460800,10770,10770,10770,10770,0
|
|
20240730,160400,319460800,10770,10770,10770,10770,0
|
|
20240730,160300,319460800,10770,10770,10770,10770,0
|
|
20240730,160200,319460800,10770,10770,10770,10770,0
|
|
20240730,160100,319460800,10770,10770,10770,10770,0
|
|
20240730,160000,319460800,10770,10770,10770,10770,0
|
|
20240730,155900,319460800,10770,10770,10770,10770,0
|
|
20240730,155800,319460800,10770,10770,10770,10770,0
|
|
20240730,155700,319460800,10770,10770,10770,10770,0
|
|
20240730,155600,319460800,10770,10770,10770,10770,932
|
|
20240730,155500,319460800,10770,10770,10770,10770,0
|
|
20240730,155400,319460800,10770,10770,10770,10770,0
|
|
20240730,155300,319460800,10770,10770,10770,10770,0
|
|
20240730,155200,319460800,10770,10770,10770,10770,0
|
|
20240730,155100,319460800,10770,10770,10770,10770,0
|
|
20240730,155000,319460800,10770,10770,10770,10770,0
|
|
20240730,154900,319460800,10770,10770,10770,10770,0
|
|
20240730,154800,319460800,10770,10770,10770,10770,0
|
|
20240730,154700,319460800,10770,10770,10770,10770,0
|
|
20240730,154600,319460800,10770,10770,10770,10770,0
|
|
20240730,154500,319460800,10770,10770,10770,10770,0
|
|
20240730,154400,319460800,10770,10770,10770,10770,0
|
|
20240730,154300,319460800,10770,10770,10770,10770,0
|
|
20240730,154200,319460800,10770,10770,10770,10770,0
|
|
20240730,154100,319460800,10770,10770,10770,10770,0
|
|
20240730,154000,319460800,10770,10770,10770,10770,0
|
|
20240730,153900,319460800,10770,10770,10770,10770,0
|
|
20240730,153800,319460800,10770,10770,10770,10770,0
|
|
20240730,153700,319460800,10770,10770,10770,10770,0
|
|
20240730,153600,319460800,10770,10770,10770,10770,0
|
|
20240730,153500,319460800,10770,10770,10770,10770,0
|
|
20240730,153400,319460800,10770,10770,10770,10770,0
|
|
20240730,153300,319460800,10770,10770,10770,10770,0
|
|
20240730,153200,319460800,10770,10770,10770,10770,0
|
|
20240730,153100,319460800,10770,10770,10770,10770,0
|
|
20240730,153000,319460800,10770,10770,10770,10770,932
|
|
20240730,152900,309423160,10690,10690,10690,10690,0
|
|
20240730,152800,309423160,10690,10690,10690,10690,0
|
|
20240730,152700,309423160,10690,10690,10690,10690,0
|
|
20240730,152600,309423160,10690,10690,10690,10690,0
|
|
20240730,152500,309423160,10690,10690,10690,10690,0
|
|
20240730,152400,309423160,10690,10690,10690,10690,0
|
|
20240730,152300,309423160,10690,10690,10690,10690,0
|
|
20240730,152200,309423160,10690,10690,10690,10690,0
|
|
20240730,152100,309423160,10690,10690,10690,10690,0
|
|
20240730,152000,309423160,10690,10690,10690,10690,0
|
|
20240730,151900,309423160,10690,10690,10690,10690,1
|
|
20240730,151800,309412470,10690,10710,10710,10690,255
|
|
20240730,151700,306685820,10700,10750,10750,10700,90
|
|
20240730,151600,305720020,10750,10750,10750,10750,0
|
|
20240730,151500,305720020,10750,10750,10750,10750,58
|
|
20240730,151400,305096520,10750,10710,10750,10710,111
|
|
20240730,151300,303903510,10700,10700,10720,10700,206
|
|
20240730,151200,301699290,10720,10720,10720,10720,0
|
|
20240730,151100,301699290,10720,10700,10720,10700,60
|
|
20240730,151000,301056150,10700,10720,10720,10700,850
|
|
20240730,150900,291956000,10720,10720,10720,10720,0
|
|
20240730,150800,291956000,10720,10720,10720,10720,0
|
|
20240730,150700,291956000,10720,10730,10730,10720,442
|
|
20240730,150600,287216720,10750,10750,10750,10750,0
|
|
20240730,150500,287216720,10750,10750,10750,10750,0
|
|
20240730,150400,287216720,10750,10750,10750,10750,214
|
|
20240730,150300,284916220,10750,10750,10750,10750,0
|
|
20240730,150200,284916220,10750,10750,10750,10750,0
|
|
20240730,150100,284916220,10750,10750,10750,10750,0
|
|
20240730,150000,284916220,10750,10750,10750,10750,201
|
|
20240730,145900,282755470,10730,10730,10730,10730,0
|
|
20240730,145800,282755470,10730,10730,10730,10730,0
|
|
20240730,145700,282755470,10730,10740,10740,10730,83
|
|
20240730,145600,281864190,10760,10760,10760,10760,0
|
|
20240730,145500,281864190,10760,10760,10760,10760,40
|
|
20240730,145400,281433790,10760,10760,10760,10760,0
|
|
20240730,145300,281433790,10760,10760,10760,10760,1
|
|
20240730,145200,281423030,10760,10760,10760,10760,0
|
|
20240730,145100,281423030,10760,10760,10760,10760,0
|
|
20240730,145000,281423030,10760,10760,10760,10760,0
|
|
20240730,144900,281423030,10760,10760,10760,10760,34
|
|
20240730,144800,281057190,10740,10740,10740,10740,0
|
|
20240730,144700,281057190,10740,10740,10740,10740,0
|
|
20240730,144600,281057190,10740,10740,10740,10740,0
|
|
20240730,144500,281057190,10740,10740,10740,10740,11
|
|
20240730,144400,280939050,10740,10740,10740,10740,0
|
|
20240730,144300,280939050,10740,10740,10740,10740,0
|
|
20240730,144200,280939050,10740,10740,10740,10740,10
|
|
20240730,144100,280831650,10740,10740,10740,10740,0
|
|
20240730,144000,280831650,10740,10740,10740,10740,0
|
|
20240730,143900,280831650,10740,10740,10740,10740,0
|
|
20240730,143800,280831650,10740,10740,10740,10740,0
|
|
20240730,143700,280831650,10740,10740,10740,10740,0
|
|
20240730,143600,280831650,10740,10740,10740,10740,0
|
|
20240730,143500,280831650,10740,10740,10740,10740,0
|
|
20240730,143400,280831650,10740,10740,10740,10740,0
|
|
20240730,143300,280831650,10740,10740,10740,10740,14
|
|
20240730,143200,280681290,10740,10740,10740,10740,0
|
|
20240730,143100,280681290,10740,10740,10740,10740,0
|
|
20240730,143000,280681290,10740,10740,10740,10740,0
|
|
20240730,142900,280681290,10740,10740,10740,10740,0
|
|
20240730,142800,280681290,10740,10740,10740,10740,0
|
|
20240730,142700,280681290,10740,10730,10740,10730,7
|
|
20240730,142600,280606120,10740,10740,10740,10740,0
|
|
20240730,142500,280606120,10740,10740,10740,10740,0
|
|
20240730,142400,280606120,10740,10740,10740,10740,0
|
|
20240730,142300,280606120,10740,10740,10740,10740,0
|
|
20240730,142200,280606120,10740,10740,10740,10740,0
|
|
20240730,142100,280606120,10740,10740,10740,10740,0
|
|
20240730,142000,280606120,10740,10740,10740,10740,0
|
|
20240730,141900,280606120,10740,10740,10740,10740,0
|
|
20240730,141800,280606120,10740,10740,10740,10740,0
|
|
20240730,141700,280606120,10740,10740,10740,10740,0
|
|
20240730,141600,280606120,10740,10740,10740,10740,0
|
|
20240730,141500,280606120,10740,10740,10740,10740,0
|
|
20240730,141400,280606120,10740,10740,10740,10740,0
|
|
20240730,141300,280606120,10740,10730,10740,10730,3
|
|
20240730,141200,280573910,10750,10750,10750,10750,0
|
|
20240730,141100,280573910,10750,10750,10750,10750,0
|
|
20240730,141000,280573910,10750,10750,10750,10750,0
|
|
20240730,140900,280573910,10750,10750,10750,10750,0
|
|
20240730,140800,280573910,10750,10730,10750,10730,3
|
|
20240730,140700,280541680,10750,10750,10750,10750,0
|
|
20240730,140600,280541680,10750,10710,10750,10710,85
|
|
20240730,140500,279628990,10710,10710,10710,10710,0
|
|
20240730,140400,279628990,10710,10710,10710,10710,0
|
|
20240730,140300,279628990,10710,10700,10710,10700,594
|
|
20240730,140200,273272430,10700,10700,10700,10700,2
|
|
20240730,140100,273251030,10710,10710,10710,10710,0
|
|
20240730,140000,273251030,10710,10710,10710,10710,0
|
|
20240730,135900,273251030,10710,10710,10710,10710,0
|
|
20240730,135800,273251030,10710,10710,10710,10710,0
|
|
20240730,135700,273251030,10710,10710,10710,10710,0
|
|
20240730,135600,273251030,10710,10720,10730,10710,1387
|
|
20240730,135500,258382390,10750,10750,10750,10750,10
|
|
20240730,135400,258274890,10750,10750,10750,10750,5
|
|
20240730,135300,258221140,10720,10720,10720,10720,0
|
|
20240730,135200,258221140,10720,10720,10720,10720,0
|
|
20240730,135100,258221140,10720,10720,10720,10720,70
|
|
20240730,135000,257470740,10720,10720,10720,10720,0
|
|
20240730,134900,257470740,10720,10720,10720,10720,4
|
|
20240730,134800,257427860,10720,10720,10720,10720,5
|
|
20240730,134700,257374260,10720,10720,10720,10720,15
|
|
20240730,134600,257213460,10720,10720,10720,10720,24
|
|
20240730,134500,256956180,10750,10750,10750,10750,0
|
|
20240730,134400,256956180,10750,10750,10750,10750,0
|
|
20240730,134300,256956180,10750,10750,10750,10750,0
|
|
20240730,134200,256956180,10750,10750,10750,10750,0
|
|
20240730,134100,256956180,10750,10750,10750,10750,0
|
|
20240730,134000,256956180,10750,10750,10750,10750,36
|
|
20240730,133900,256569180,10710,10710,10710,10710,0
|
|
20240730,133800,256569180,10710,10710,10710,10710,13
|
|
20240730,133700,256429950,10700,10700,10700,10700,0
|
|
20240730,133600,256429950,10700,10700,10700,10700,0
|
|
20240730,133500,256429950,10700,10700,10700,10700,0
|
|
20240730,133400,256429950,10700,10700,10700,10700,130
|
|
20240730,133300,255038950,10680,10680,10680,10680,0
|
|
20240730,133200,255038950,10680,10680,10680,10680,0
|
|
20240730,133100,255038950,10680,10680,10680,10680,0
|
|
20240730,133000,255038950,10680,10680,10680,10680,0
|
|
20240730,132900,255038950,10680,10680,10680,10680,0
|
|
20240730,132800,255038950,10680,10680,10680,10680,0
|
|
20240730,132700,255038950,10680,10680,10680,10680,0
|
|
20240730,132600,255038950,10680,10680,10680,10680,200
|
|
20240730,132500,252902950,10680,10680,10680,10680,0
|
|
20240730,132400,252902950,10680,10680,10680,10680,0
|
|
20240730,132300,252902950,10680,10680,10680,10680,0
|
|
20240730,132200,252902950,10680,10680,10680,10680,0
|
|
20240730,132100,252902950,10680,10680,10680,10680,0
|
|
20240730,132000,252902950,10680,10680,10680,10680,0
|
|
20240730,131900,252902950,10680,10680,10680,10680,0
|
|
20240730,131800,252902950,10680,10680,10680,10680,2
|
|
20240730,131700,252881590,10670,10670,10670,10670,24
|
|
20240730,131600,252625510,10670,10680,10680,10670,488
|
|
20240730,131500,247417790,10680,10680,10680,10680,213
|
|
20240730,131400,245142950,10680,10680,10680,10680,0
|
|
20240730,131300,245142950,10680,10680,10680,10680,0
|
|
20240730,131200,245142950,10680,10680,10680,10680,0
|
|
20240730,131100,245142950,10680,10680,10680,10680,0
|
|
20240730,131000,245142950,10680,10680,10680,10680,13
|
|
20240730,130900,245004110,10670,10670,10670,10670,0
|
|
20240730,130800,245004110,10670,10650,10670,10650,544
|
|
20240730,130700,239201430,10650,10670,10670,10650,992
|
|
20240730,130600,228630300,10670,10670,10670,10670,15
|
|
20240730,130500,228470250,10660,10680,10680,10660,710
|
|
20240730,130400,220897190,10680,10680,10680,10680,194
|
|
20240730,130300,218825270,10680,10700,10700,10680,482
|
|
20240730,130200,213672160,10700,10710,10710,10700,442
|
|
20240730,130100,208940760,10710,10720,10720,10710,339
|
|
20240730,130000,205306810,10750,10750,10750,10750,378
|
|
20240730,125900,201243310,10720,10770,10770,10720,82
|
|
20240730,125800,200362420,10740,10770,10770,10740,503
|
|
20240730,125700,194956220,10770,10770,10770,10770,1
|
|
20240730,125600,194945450,10790,10790,10790,10790,0
|
|
20240730,125500,194945450,10790,10770,10790,10770,5
|
|
20240730,125400,194891520,10770,10770,10770,10770,0
|
|
20240730,125300,194891520,10770,10790,10800,10770,8
|
|
20240730,125200,194805310,10790,10790,10790,10790,25
|
|
20240730,125100,194535560,10790,10790,10790,10790,0
|
|
20240730,125000,194535560,10790,10790,10790,10790,10
|
|
20240730,124900,194427660,10790,10790,10790,10790,10
|
|
20240730,124800,194319760,10790,10790,10790,10790,2
|
|
20240730,124700,194298180,10800,10770,10800,10770,11
|
|
20240730,124600,194179560,10770,10770,10770,10770,2
|
|
20240730,124500,194158020,10770,10770,10770,10770,12
|
|
20240730,124400,194028780,10770,10770,10770,10770,0
|
|
20240730,124300,194028780,10770,10770,10770,10770,0
|
|
20240730,124200,194028780,10770,10770,10770,10770,0
|
|
20240730,124100,194028780,10770,10770,10770,10770,0
|
|
20240730,124000,194028780,10770,10770,10770,10770,0
|
|
20240730,123900,194028780,10770,10770,10770,10770,0
|
|
20240730,123800,194028780,10770,10770,10770,10770,0
|
|
20240730,123700,194028780,10770,10770,10770,10770,53
|
|
20240730,123600,193457970,10770,10770,10770,10770,0
|
|
20240730,123500,193457970,10770,10770,10770,10770,0
|
|
20240730,123400,193457970,10770,10770,10770,10770,8
|
|
20240730,123300,193371810,10750,10750,10750,10750,0
|
|
20240730,123200,193371810,10750,10750,10750,10750,0
|
|
20240730,123100,193371810,10750,10750,10750,10750,0
|
|
20240730,123000,193371810,10750,10750,10750,10750,0
|
|
20240730,122900,193371810,10750,10750,10750,10750,22
|
|
20240730,122800,193135310,10750,10750,10750,10750,2
|
|
20240730,122700,193113810,10750,10740,10790,10740,7
|
|
20240730,122600,193038370,10730,10730,10730,10730,0
|
|
20240730,122500,193038370,10730,10730,10730,10730,39
|
|
20240730,122400,192619900,10730,10730,10730,10730,45
|
|
20240730,122300,192137050,10730,10730,10730,10730,0
|
|
20240730,122200,192137050,10730,10730,10730,10730,0
|
|
20240730,122100,192137050,10730,10730,10730,10730,0
|
|
20240730,122000,192137050,10730,10730,10730,10730,9
|
|
20240730,121900,192040480,10840,10840,10840,10840,0
|
|
20240730,121800,192040480,10840,10840,10840,10840,0
|
|
20240730,121700,192040480,10840,10840,10840,10840,0
|
|
20240730,121600,192040480,10840,10840,10840,10840,0
|
|
20240730,121500,192040480,10840,10840,10840,10840,0
|
|
20240730,121400,192040480,10840,10840,10840,10840,1
|
|
20240730,121300,192029640,10750,10740,10750,10740,383
|
|
20240730,121200,187912470,10740,10740,10740,10740,75
|
|
20240730,121100,187106970,10740,10740,10740,10740,0
|
|
20240730,121000,187106970,10740,10740,10740,10740,0
|
|
20240730,120900,187106970,10740,10720,10740,10720,82
|
|
20240730,120800,186227190,10720,10720,10720,10720,0
|
|
20240730,120700,186227190,10720,10720,10720,10720,0
|
|
20240730,120600,186227190,10720,10720,10720,10720,0
|
|
20240730,120500,186227190,10720,10720,10720,10720,0
|
|
20240730,120400,186227190,10720,10720,10720,10720,0
|
|
20240730,120300,186227190,10720,10720,10720,10720,0
|
|
20240730,120200,186227190,10720,10720,10720,10720,11
|
|
20240730,120100,186109270,10720,10720,10720,10720,0
|
|
20240730,120000,186109270,10720,10720,10720,10720,50
|
|
20240730,115900,185573270,10720,10720,10720,10720,50
|
|
20240730,115800,185037270,10700,10700,10700,10700,0
|
|
20240730,115700,185037270,10700,10700,10700,10700,5
|
|
20240730,115600,184983770,10700,10700,10700,10700,0
|
|
20240730,115500,184983770,10700,10700,10700,10700,0
|
|
20240730,115400,184983770,10700,10700,10700,10700,0
|
|
20240730,115300,184983770,10700,10700,10700,10700,0
|
|
20240730,115200,184983770,10700,10700,10700,10700,0
|
|
20240730,115100,184983770,10700,10720,10720,10700,57
|
|
20240730,115000,184373850,10720,10720,10720,10720,0
|
|
20240730,114900,184373850,10720,10720,10720,10720,2
|
|
20240730,114800,184352410,10720,10720,10720,10720,0
|
|
20240730,114700,184352410,10720,10720,10720,10720,0
|
|
20240730,114600,184352410,10720,10720,10720,10720,0
|
|
20240730,114500,184352410,10720,10720,10720,10720,0
|
|
20240730,114400,184352410,10720,10720,10720,10720,0
|
|
20240730,114300,184352410,10720,10720,10720,10720,0
|
|
20240730,114200,184352410,10720,10720,10720,10720,0
|
|
20240730,114100,184352410,10720,10720,10720,10720,12
|
|
20240730,114000,184223770,10700,10710,10720,10700,38
|
|
20240730,113900,183816780,10700,10700,10700,10700,72
|
|
20240730,113800,183046380,10700,10700,10700,10700,0
|
|
20240730,113700,183046380,10700,10700,10700,10700,0
|
|
20240730,113600,183046380,10700,10700,10700,10700,2
|
|
20240730,113500,183024980,10710,10710,10710,10710,0
|
|
20240730,113400,183024980,10710,10710,10710,10710,1
|
|
20240730,113300,183014270,10710,10710,10710,10710,0
|
|
20240730,113200,183014270,10710,10710,10710,10710,0
|
|
20240730,113100,183014270,10710,10710,10710,10710,0
|
|
20240730,113000,183014270,10710,10710,10710,10710,0
|
|
20240730,112900,183014270,10710,10710,10710,10710,31
|
|
20240730,112800,182682260,10710,10710,10710,10710,0
|
|
20240730,112700,182682260,10710,10710,10710,10710,0
|
|
20240730,112600,182682260,10710,10710,10710,10710,0
|
|
20240730,112500,182682260,10710,10710,10710,10710,1
|
|
20240730,112400,182671550,10710,10710,10710,10710,0
|
|
20240730,112300,182671550,10710,10710,10710,10710,0
|
|
20240730,112200,182671550,10710,10710,10710,10710,0
|
|
20240730,112100,182671550,10710,10710,10710,10710,1
|
|
20240730,112000,182660840,10750,10750,10750,10750,0
|
|
20240730,111900,182660840,10750,10700,10750,10700,185
|
|
20240730,111800,180680890,10690,10690,10690,10690,40
|
|
20240730,111700,180253290,10700,10700,10700,10700,38
|
|
20240730,111600,179846690,10690,10690,10690,10690,0
|
|
20240730,111500,179846690,10690,10690,10690,10690,0
|
|
20240730,111400,179846690,10690,10690,10690,10690,0
|
|
20240730,111300,179846690,10690,10690,10690,10690,9
|
|
20240730,111200,179750480,10690,10690,10690,10690,0
|
|
20240730,111100,179750480,10690,10690,10690,10690,10
|
|
20240730,111000,179643580,10680,10680,10680,10680,0
|
|
20240730,110900,179643580,10680,10680,10680,10680,0
|
|
20240730,110800,179643580,10680,10680,10680,10670,390
|
|
20240730,110700,175480280,10690,10690,10690,10690,7
|
|
20240730,110600,175405450,10700,10690,10700,10690,522
|
|
20240730,110500,169820170,10670,10680,10700,10670,1130
|
|
20240730,110400,157746520,10690,10710,10710,10690,664
|
|
20240730,110300,150642510,10720,10740,10740,10720,500
|
|
20240730,110200,145281070,10770,10770,10770,10770,0
|
|
20240730,110100,145281070,10770,10770,10770,10770,0
|
|
20240730,110000,145281070,10770,10770,10770,10770,0
|
|
20240730,105900,145281070,10770,10770,10770,10770,0
|
|
20240730,105800,145281070,10770,10770,10770,10770,0
|
|
20240730,105700,145281070,10770,10750,10770,10750,22
|
|
20240730,105600,145044360,10750,10750,10750,10750,0
|
|
20240730,105500,145044360,10750,10750,10750,10750,0
|
|
20240730,105400,145044360,10750,10750,10750,10750,0
|
|
20240730,105300,145044360,10750,10750,10750,10750,0
|
|
20240730,105200,145044360,10750,10750,10750,10750,0
|
|
20240730,105100,145044360,10750,10750,10750,10750,0
|
|
20240730,105000,145044360,10750,10760,10760,10750,26
|
|
20240730,104900,144764710,10760,10770,10770,10760,76
|
|
20240730,104800,143946420,10790,10790,10790,10790,0
|
|
20240730,104700,143946420,10790,10790,10790,10790,12
|
|
20240730,104600,143816940,10780,10780,10780,10780,2
|
|
20240730,104500,143795380,10780,10790,10790,10780,2
|
|
20240730,104400,143773810,10760,10760,10760,10760,0
|
|
20240730,104300,143773810,10760,10760,10760,10760,2
|
|
20240730,104200,143752290,10780,10780,10780,10780,2
|
|
20240730,104100,143730730,10780,10780,10780,10780,0
|
|
20240730,104000,143730730,10780,10780,10780,10780,0
|
|
20240730,103900,143730730,10780,10780,10780,10780,0
|
|
20240730,103800,143730730,10780,10780,10780,10780,0
|
|
20240730,103700,143730730,10780,10780,10780,10780,8
|
|
20240730,103600,143644490,10780,10780,10780,10780,10
|
|
20240730,103500,143536690,10780,10780,10780,10780,0
|
|
20240730,103400,143536690,10780,10780,10780,10780,0
|
|
20240730,103300,143536690,10780,10780,10780,10780,0
|
|
20240730,103200,143536690,10780,10780,10780,10780,0
|
|
20240730,103100,143536690,10780,10780,10780,10780,14
|
|
20240730,103000,143385770,10780,10810,10840,10780,14
|
|
20240730,102900,143234750,10840,10840,10840,10840,0
|
|
20240730,102800,143234750,10840,10840,10840,10840,0
|
|
20240730,102700,143234750,10840,10840,10840,10840,0
|
|
20240730,102600,143234750,10840,10840,10840,10840,0
|
|
20240730,102500,143234750,10840,10840,10840,10840,0
|
|
20240730,102400,143234750,10840,10810,10840,10810,2
|
|
20240730,102300,143213100,10790,10790,10790,10790,0
|
|
20240730,102200,143213100,10790,10790,10790,10790,0
|
|
20240730,102100,143213100,10790,10790,10790,10790,0
|
|
20240730,102000,143213100,10790,10800,10800,10790,48
|
|
20240730,101900,142695170,10940,10820,10940,10820,64
|
|
20240730,101800,142001490,10820,10820,10820,10820,0
|
|
20240730,101700,142001490,10820,10820,10820,10820,1
|
|
20240730,101600,141990670,10810,10810,10810,10810,225
|
|
20240730,101500,139558420,10800,10800,10800,10800,0
|
|
20240730,101400,139558420,10800,10800,10800,10800,0
|
|
20240730,101300,139558420,10800,10750,10800,10730,599
|
|
20240730,101200,133127420,10750,10750,10750,10750,27
|
|
20240730,101100,132837170,10750,10750,10750,10750,0
|
|
20240730,101000,132837170,10750,10750,10750,10750,33
|
|
20240730,100900,132482420,10730,10730,10730,10730,0
|
|
20240730,100800,132482420,10730,10730,10730,10730,0
|
|
20240730,100700,132482420,10730,10730,10730,10730,1
|
|
20240730,100600,132471690,10740,10740,10740,10740,0
|
|
20240730,100500,132471690,10740,10740,10740,10740,1
|
|
20240730,100400,132460950,10790,10790,10790,10790,44
|
|
20240730,100300,131986190,10790,10740,10790,10740,624
|
|
20240730,100200,125284380,10740,10740,10740,10740,101
|
|
20240730,100100,124199640,10740,10740,10740,10740,667
|
|
20240730,100000,117036060,10740,10720,10740,10720,72
|
|
20240730,095900,116264040,10710,10710,10710,10710,0
|
|
20240730,095800,116264040,10710,10710,10710,10710,432
|
|
20240730,095700,111637320,10710,10710,10710,10710,29
|
|
20240730,095600,111326730,10710,10710,10710,10710,2
|
|
20240730,095500,111305310,10710,10710,10710,10710,1
|
|
20240730,095400,111294600,10710,10710,10710,10710,0
|
|
20240730,095300,111294600,10710,10710,10710,10710,6
|
|
20240730,095200,111230340,10680,10680,10680,10680,0
|
|
20240730,095100,111230340,10680,10680,10680,10680,257
|
|
20240730,095000,108485580,10680,10690,10690,10680,428
|
|
20240730,094900,103914360,10690,10700,10700,10690,220
|
|
20240730,094800,101561580,10710,10710,10710,10710,200
|
|
20240730,094700,99419580,10740,10740,10740,10740,447
|
|
20240730,094600,94618800,10740,10740,10740,10740,10
|
|
20240730,094500,94511400,10740,10740,10740,10740,0
|
|
20240730,094400,94511400,10740,10740,10740,10740,1
|
|
20240730,094300,94500660,10700,10700,10700,10700,0
|
|
20240730,094200,94500660,10700,10700,10700,10700,0
|
|
20240730,094100,94500660,10700,10710,10710,10700,658
|
|
20240730,094000,87458950,10710,10720,10720,10710,28
|
|
20240730,093900,87158880,10720,10720,10720,10720,0
|
|
20240730,093800,87158880,10720,10740,10740,10720,100
|
|
20240730,093700,86086820,10740,10740,10740,10740,2
|
|
20240730,093600,86065340,10740,10740,10740,10740,0
|
|
20240730,093500,86065340,10740,10760,10760,10730,1643
|
|
20240730,093400,68409380,10760,10790,10790,10760,16
|
|
20240730,093300,68236770,10790,10790,10790,10790,0
|
|
20240730,093200,68236770,10790,10790,10790,10790,0
|
|
20240730,093100,68236770,10790,10790,10790,10790,5
|
|
20240730,093000,68182820,10760,10760,10760,10740,930
|
|
20240730,092900,58185270,10770,10820,10820,10770,747
|
|
20240730,092800,50118390,10790,10790,10790,10790,0
|
|
20240730,092700,50118390,10790,10820,10820,10790,192
|
|
20240730,092600,48044210,10800,10800,10800,10800,9
|
|
20240730,092500,47947010,10800,10820,10820,10790,1247
|
|
20240730,092400,34475730,10820,10820,10820,10820,0
|
|
20240730,092300,34475730,10820,10840,10840,10820,32
|
|
20240730,092200,34129430,10840,10840,10840,10840,4
|
|
20240730,092100,34086070,10840,10840,10840,10840,107
|
|
20240730,092000,32926190,10840,10840,10840,10840,4
|
|
20240730,091900,32882830,10840,10820,10840,10820,7
|
|
20240730,091800,32807010,10830,10810,10830,10810,68
|
|
20240730,091700,32071730,10800,10800,10800,10800,15
|
|
20240730,091600,31909730,10800,10800,10800,10800,156
|
|
20240730,091500,30224930,10820,10860,10860,10810,999
|
|
20240730,091400,19417780,10860,10880,10890,10860,73
|
|
20240730,091300,18624370,10890,10910,10910,10890,619
|
|
20240730,091200,11877680,10970,10970,10970,10970,10
|
|
20240730,091100,11767980,10980,10980,10980,10980,0
|
|
20240730,091000,11767980,10980,10980,10980,10980,0
|
|
20240730,090900,11767980,10980,10980,10980,10980,0
|
|
20240730,090800,11767980,10980,10980,10980,10980,0
|
|
20240730,090700,11767980,10980,10980,10980,10980,0
|
|
20240730,090600,11767980,10980,10980,10980,10980,0
|
|
20240730,090500,11767980,10980,10980,10980,10980,0
|
|
20240730,090400,11767980,10980,10930,10980,10910,976
|
|
20240730,090300,1105300,10930,10930,10930,10930,23
|
|
20240730,090200,853910,10930,10950,10950,10930,40
|
|
20240730,090100,416290,10940,10940,10940,10940,0
|
|
20240730,090000,416290,10940,11030,11030,10930,38
|