668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,200500,437039750,20100,20100,20100,20100,1083
|
|
20240710,200400,437039750,20100,20100,20100,20100,0
|
|
20240710,200300,437039750,20100,20100,20100,20100,0
|
|
20240710,200200,437039750,20100,20100,20100,20100,0
|
|
20240710,200100,437039750,20100,20100,20100,20100,0
|
|
20240710,200000,437039750,20100,20100,20100,20100,0
|
|
20240710,195900,437039750,20100,20100,20100,20100,0
|
|
20240710,195800,437039750,20100,20100,20100,20100,0
|
|
20240710,195700,437039750,20100,20100,20100,20100,0
|
|
20240710,195600,437039750,20100,20100,20100,20100,0
|
|
20240710,195500,437039750,20100,20100,20100,20100,0
|
|
20240710,195400,437039750,20100,20100,20100,20100,0
|
|
20240710,195300,437039750,20100,20100,20100,20100,0
|
|
20240710,195200,437039750,20100,20100,20100,20100,0
|
|
20240710,195100,437039750,20100,20100,20100,20100,0
|
|
20240710,195000,437039750,20100,20100,20100,20100,0
|
|
20240710,194900,437039750,20100,20100,20100,20100,0
|
|
20240710,194800,437039750,20100,20100,20100,20100,0
|
|
20240710,194700,437039750,20100,20100,20100,20100,0
|
|
20240710,194600,437039750,20100,20100,20100,20100,0
|
|
20240710,194500,437039750,20100,20100,20100,20100,0
|
|
20240710,194400,437039750,20100,20100,20100,20100,0
|
|
20240710,194300,437039750,20100,20100,20100,20100,0
|
|
20240710,194200,437039750,20100,20100,20100,20100,0
|
|
20240710,194100,437039750,20100,20100,20100,20100,0
|
|
20240710,194000,437039750,20100,20100,20100,20100,0
|
|
20240710,193900,437039750,20100,20100,20100,20100,0
|
|
20240710,193800,437039750,20100,20100,20100,20100,0
|
|
20240710,193700,437039750,20100,20100,20100,20100,0
|
|
20240710,193600,437039750,20100,20100,20100,20100,0
|
|
20240710,193500,437039750,20100,20100,20100,20100,1083
|
|
20240710,193400,437039750,20100,20100,20100,20100,0
|
|
20240710,193300,437039750,20100,20100,20100,20100,0
|
|
20240710,193200,437039750,20100,20100,20100,20100,0
|
|
20240710,193100,437039750,20100,20100,20100,20100,0
|
|
20240710,193000,437039750,20100,20100,20100,20100,0
|
|
20240710,192900,437039750,20100,20100,20100,20100,0
|
|
20240710,192800,437039750,20100,20100,20100,20100,0
|
|
20240710,192700,437039750,20100,20100,20100,20100,0
|
|
20240710,192600,437039750,20100,20100,20100,20100,0
|
|
20240710,192500,437039750,20100,20100,20100,20100,0
|
|
20240710,192400,437039750,20100,20100,20100,20100,0
|
|
20240710,192300,437039750,20100,20100,20100,20100,0
|
|
20240710,192200,437039750,20100,20100,20100,20100,0
|
|
20240710,192100,437039750,20100,20100,20100,20100,0
|
|
20240710,192000,437039750,20100,20100,20100,20100,0
|
|
20240710,191900,437039750,20100,20100,20100,20100,0
|
|
20240710,191800,437039750,20100,20100,20100,20100,0
|
|
20240710,191700,437039750,20100,20100,20100,20100,0
|
|
20240710,191600,437039750,20100,20100,20100,20100,0
|
|
20240710,191500,437039750,20100,20100,20100,20100,0
|
|
20240710,191400,437039750,20100,20100,20100,20100,0
|
|
20240710,191300,437039750,20100,20100,20100,20100,0
|
|
20240710,191200,437039750,20100,20100,20100,20100,0
|
|
20240710,191100,437039750,20100,20100,20100,20100,0
|
|
20240710,191000,437039750,20100,20100,20100,20100,0
|
|
20240710,190900,437039750,20100,20100,20100,20100,0
|
|
20240710,190800,437039750,20100,20100,20100,20100,0
|
|
20240710,190700,437039750,20100,20100,20100,20100,0
|
|
20240710,190600,437039750,20100,20100,20100,20100,0
|
|
20240710,190500,437039750,20100,20100,20100,20100,1083
|
|
20240710,190400,437039750,20100,20100,20100,20100,0
|
|
20240710,190300,437039750,20100,20100,20100,20100,0
|
|
20240710,190200,437039750,20100,20100,20100,20100,0
|
|
20240710,190100,437039750,20100,20100,20100,20100,0
|
|
20240710,190000,437039750,20100,20100,20100,20100,0
|
|
20240710,185900,437039750,20100,20100,20100,20100,0
|
|
20240710,185800,437039750,20100,20100,20100,20100,0
|
|
20240710,185700,437039750,20100,20100,20100,20100,0
|
|
20240710,185600,437039750,20100,20100,20100,20100,0
|
|
20240710,185500,437039750,20100,20100,20100,20100,0
|
|
20240710,185400,437039750,20100,20100,20100,20100,0
|
|
20240710,185300,437039750,20100,20100,20100,20100,0
|
|
20240710,185200,437039750,20100,20100,20100,20100,0
|
|
20240710,185100,437039750,20100,20100,20100,20100,0
|
|
20240710,185000,437039750,20100,20100,20100,20100,0
|
|
20240710,184900,437039750,20100,20100,20100,20100,0
|
|
20240710,184800,437039750,20100,20100,20100,20100,0
|
|
20240710,184700,437039750,20100,20100,20100,20100,0
|
|
20240710,184600,437039750,20100,20100,20100,20100,0
|
|
20240710,184500,437039750,20100,20100,20100,20100,0
|
|
20240710,184400,437039750,20100,20100,20100,20100,0
|
|
20240710,184300,437039750,20100,20100,20100,20100,0
|
|
20240710,184200,437039750,20100,20100,20100,20100,0
|
|
20240710,184100,437039750,20100,20100,20100,20100,0
|
|
20240710,184000,437039750,20100,20100,20100,20100,0
|
|
20240710,183900,437039750,20100,20100,20100,20100,0
|
|
20240710,183800,437039750,20100,20100,20100,20100,0
|
|
20240710,183700,437039750,20100,20100,20100,20100,0
|
|
20240710,183600,437039750,20100,20100,20100,20100,0
|
|
20240710,183500,437039750,20100,20100,20100,20100,1083
|
|
20240710,183400,437039750,20100,20100,20100,20100,0
|
|
20240710,183300,437039750,20100,20100,20100,20100,0
|
|
20240710,183200,437039750,20100,20100,20100,20100,0
|
|
20240710,183100,437039750,20100,20100,20100,20100,0
|
|
20240710,183000,437039750,20100,20100,20100,20100,0
|
|
20240710,182900,437039750,20100,20100,20100,20100,0
|
|
20240710,182800,437039750,20100,20100,20100,20100,0
|
|
20240710,182700,437039750,20100,20100,20100,20100,0
|
|
20240710,182600,437039750,20100,20100,20100,20100,0
|
|
20240710,182500,437039750,20100,20100,20100,20100,0
|
|
20240710,182400,437039750,20100,20100,20100,20100,0
|
|
20240710,182300,437039750,20100,20100,20100,20100,0
|
|
20240710,182200,437039750,20100,20100,20100,20100,0
|
|
20240710,182100,437039750,20100,20100,20100,20100,0
|
|
20240710,182000,437039750,20100,20100,20100,20100,0
|
|
20240710,181900,437039750,20100,20100,20100,20100,0
|
|
20240710,181800,437039750,20100,20100,20100,20100,0
|
|
20240710,181700,437039750,20100,20100,20100,20100,0
|
|
20240710,181600,437039750,20100,20100,20100,20100,0
|
|
20240710,181500,437039750,20100,20100,20100,20100,0
|
|
20240710,181400,437039750,20100,20100,20100,20100,0
|
|
20240710,181300,437039750,20100,20100,20100,20100,0
|
|
20240710,181200,437039750,20100,20100,20100,20100,0
|
|
20240710,181100,437039750,20100,20100,20100,20100,0
|
|
20240710,181000,437039750,20100,20100,20100,20100,0
|
|
20240710,180900,437039750,20100,20100,20100,20100,0
|
|
20240710,180800,437039750,20100,20100,20100,20100,0
|
|
20240710,180700,437039750,20100,20100,20100,20100,0
|
|
20240710,180600,437039750,20100,20100,20100,20100,0
|
|
20240710,180500,437039750,20100,20100,20100,20100,1083
|
|
20240710,180400,437039750,20100,20100,20100,20100,0
|
|
20240710,180300,437039750,20100,20100,20100,20100,0
|
|
20240710,180200,437039750,20100,20100,20100,20100,0
|
|
20240710,180100,437039750,20100,20100,20100,20100,0
|
|
20240710,180000,437039750,20100,20100,20100,20100,0
|
|
20240710,175900,437039750,20100,20100,20100,20100,0
|
|
20240710,175800,437039750,20100,20100,20100,20100,0
|
|
20240710,175700,437039750,20100,20100,20100,20100,0
|
|
20240710,175600,437039750,20100,20100,20100,20100,0
|
|
20240710,175500,437039750,20100,20100,20100,20100,0
|
|
20240710,175400,437039750,20100,20100,20100,20100,0
|
|
20240710,175300,437039750,20100,20100,20100,20100,0
|
|
20240710,175200,437039750,20100,20100,20100,20100,0
|
|
20240710,175100,437039750,20100,20100,20100,20100,0
|
|
20240710,175000,437039750,20100,20100,20100,20100,0
|
|
20240710,174900,437039750,20100,20100,20100,20100,0
|
|
20240710,174800,437039750,20100,20100,20100,20100,0
|
|
20240710,174700,437039750,20100,20100,20100,20100,0
|
|
20240710,174600,437039750,20100,20100,20100,20100,0
|
|
20240710,174500,437039750,20100,20100,20100,20100,0
|
|
20240710,174400,437039750,20100,20100,20100,20100,0
|
|
20240710,174300,437039750,20100,20100,20100,20100,0
|
|
20240710,174200,437039750,20100,20100,20100,20100,0
|
|
20240710,174100,437039750,20100,20100,20100,20100,0
|
|
20240710,174000,437039750,20100,20100,20100,20100,0
|
|
20240710,173900,437039750,20100,20100,20100,20100,0
|
|
20240710,173800,437039750,20100,20100,20100,20100,0
|
|
20240710,173700,437039750,20100,20100,20100,20100,0
|
|
20240710,173600,437039750,20100,20100,20100,20100,0
|
|
20240710,173500,437039750,20100,20100,20100,20100,1083
|
|
20240710,173400,437039750,20100,20100,20100,20100,0
|
|
20240710,173300,437039750,20100,20100,20100,20100,0
|
|
20240710,173200,437039750,20100,20100,20100,20100,0
|
|
20240710,173100,437039750,20100,20100,20100,20100,0
|
|
20240710,173000,437039750,20100,20100,20100,20100,0
|
|
20240710,172900,437039750,20100,20100,20100,20100,0
|
|
20240710,172800,437039750,20100,20100,20100,20100,0
|
|
20240710,172700,437039750,20100,20100,20100,20100,0
|
|
20240710,172600,437039750,20100,20100,20100,20100,0
|
|
20240710,172500,437039750,20100,20100,20100,20100,0
|
|
20240710,172400,437039750,20100,20100,20100,20100,0
|
|
20240710,172300,437039750,20100,20100,20100,20100,0
|
|
20240710,172200,437039750,20100,20100,20100,20100,0
|
|
20240710,172100,437039750,20100,20100,20100,20100,0
|
|
20240710,172000,437039750,20100,20100,20100,20100,0
|
|
20240710,171900,437039750,20100,20100,20100,20100,0
|
|
20240710,171800,437039750,20100,20100,20100,20100,0
|
|
20240710,171700,437039750,20100,20100,20100,20100,0
|
|
20240710,171600,437039750,20100,20100,20100,20100,0
|
|
20240710,171500,437039750,20100,20100,20100,20100,0
|
|
20240710,171400,437039750,20100,20100,20100,20100,0
|
|
20240710,171300,437039750,20100,20100,20100,20100,0
|
|
20240710,171200,437039750,20100,20100,20100,20100,0
|
|
20240710,171100,437039750,20100,20100,20100,20100,0
|
|
20240710,171000,437039750,20100,20100,20100,20100,0
|
|
20240710,170900,437039750,20100,20100,20100,20100,0
|
|
20240710,170800,437039750,20100,20100,20100,20100,0
|
|
20240710,170700,437039750,20100,20100,20100,20100,0
|
|
20240710,170600,437039750,20100,20100,20100,20100,0
|
|
20240710,170500,437039750,20100,20100,20100,20100,1083
|
|
20240710,170400,437039750,20100,20100,20100,20100,0
|
|
20240710,170300,437039750,20100,20100,20100,20100,0
|
|
20240710,170200,437039750,20100,20100,20100,20100,0
|
|
20240710,170100,437039750,20100,20100,20100,20100,0
|
|
20240710,170000,437039750,20100,20100,20100,20100,0
|
|
20240710,165900,437039750,20100,20100,20100,20100,0
|
|
20240710,165800,437039750,20100,20100,20100,20100,0
|
|
20240710,165700,437039750,20100,20100,20100,20100,0
|
|
20240710,165600,437039750,20100,20100,20100,20100,0
|
|
20240710,165500,437039750,20100,20100,20100,20100,0
|
|
20240710,165400,437039750,20100,20100,20100,20100,0
|
|
20240710,165300,437039750,20100,20100,20100,20100,0
|
|
20240710,165200,437039750,20100,20100,20100,20100,0
|
|
20240710,165100,437039750,20100,20100,20100,20100,0
|
|
20240710,165000,437039750,20100,20100,20100,20100,0
|
|
20240710,164900,437039750,20100,20100,20100,20100,0
|
|
20240710,164800,437039750,20100,20100,20100,20100,0
|
|
20240710,164700,437039750,20100,20100,20100,20100,0
|
|
20240710,164600,437039750,20100,20100,20100,20100,0
|
|
20240710,164500,437039750,20100,20100,20100,20100,0
|
|
20240710,164400,437039750,20100,20100,20100,20100,0
|
|
20240710,164300,437039750,20100,20100,20100,20100,0
|
|
20240710,164200,437039750,20100,20100,20100,20100,0
|
|
20240710,164100,437039750,20100,20100,20100,20100,0
|
|
20240710,164000,437039750,20100,20100,20100,20100,0
|
|
20240710,163900,437039750,20100,20100,20100,20100,0
|
|
20240710,163800,437039750,20100,20100,20100,20100,0
|
|
20240710,163700,437039750,20100,20100,20100,20100,0
|
|
20240710,163600,437039750,20100,20100,20100,20100,0
|
|
20240710,163500,437039750,20100,20100,20100,20100,1083
|
|
20240710,163400,437039750,20100,20100,20100,20100,0
|
|
20240710,163300,437039750,20100,20100,20100,20100,0
|
|
20240710,163200,437039750,20100,20100,20100,20100,0
|
|
20240710,163100,437039750,20100,20100,20100,20100,0
|
|
20240710,163000,437039750,20100,20100,20100,20100,0
|
|
20240710,162900,437039750,20100,20100,20100,20100,0
|
|
20240710,162800,437039750,20100,20100,20100,20100,0
|
|
20240710,162700,437039750,20100,20100,20100,20100,0
|
|
20240710,162600,437039750,20100,20100,20100,20100,0
|
|
20240710,162500,437039750,20100,20100,20100,20100,0
|
|
20240710,162400,437039750,20100,20100,20100,20100,0
|
|
20240710,162300,437039750,20100,20100,20100,20100,0
|
|
20240710,162200,437039750,20100,20100,20100,20100,0
|
|
20240710,162100,437039750,20100,20100,20100,20100,0
|
|
20240710,162000,437039750,20100,20100,20100,20100,0
|
|
20240710,161900,437039750,20100,20100,20100,20100,0
|
|
20240710,161800,437039750,20100,20100,20100,20100,0
|
|
20240710,161700,437039750,20100,20100,20100,20100,0
|
|
20240710,161600,437039750,20100,20100,20100,20100,0
|
|
20240710,161500,437039750,20100,20100,20100,20100,0
|
|
20240710,161400,437039750,20100,20100,20100,20100,0
|
|
20240710,161300,437039750,20100,20100,20100,20100,0
|
|
20240710,161200,437039750,20100,20100,20100,20100,0
|
|
20240710,161100,437039750,20100,20100,20100,20100,0
|
|
20240710,161000,437039750,20100,20100,20100,20100,0
|
|
20240710,160900,437039750,20100,20100,20100,20100,0
|
|
20240710,160800,437039750,20100,20100,20100,20100,0
|
|
20240710,160700,437039750,20100,20100,20100,20100,0
|
|
20240710,160600,437039750,20100,20100,20100,20100,0
|
|
20240710,160500,437039750,20100,20100,20100,20100,1083
|
|
20240710,160400,437039750,20100,20100,20100,20100,0
|
|
20240710,160300,437039750,20100,20100,20100,20100,0
|
|
20240710,160200,437039750,20100,20100,20100,20100,0
|
|
20240710,160100,437039750,20100,20100,20100,20100,0
|
|
20240710,160000,437039750,20100,20100,20100,20100,0
|
|
20240710,155900,437039750,20100,20100,20100,20100,0
|
|
20240710,155800,437039750,20100,20100,20100,20100,0
|
|
20240710,155700,437039750,20100,20100,20100,20100,0
|
|
20240710,155600,437039750,20100,20100,20100,20100,0
|
|
20240710,155500,437039750,20100,20100,20100,20100,0
|
|
20240710,155400,437039750,20100,20100,20100,20100,0
|
|
20240710,155300,437039750,20100,20100,20100,20100,0
|
|
20240710,155200,437039750,20100,20100,20100,20100,0
|
|
20240710,155100,437039750,20100,20100,20100,20100,0
|
|
20240710,155000,437039750,20100,20100,20100,20100,0
|
|
20240710,154900,437039750,20100,20100,20100,20100,0
|
|
20240710,154800,437039750,20100,20100,20100,20100,0
|
|
20240710,154700,437039750,20100,20100,20100,20100,0
|
|
20240710,154600,437039750,20100,20100,20100,20100,0
|
|
20240710,154500,437039750,20100,20100,20100,20100,0
|
|
20240710,154400,437039750,20100,20100,20100,20100,0
|
|
20240710,154300,437039750,20100,20100,20100,20100,0
|
|
20240710,154200,437039750,20100,20100,20100,20100,0
|
|
20240710,154100,437039750,20100,20100,20100,20100,0
|
|
20240710,154000,437039750,20100,20100,20100,20100,0
|
|
20240710,153900,437039750,20100,20100,20100,20100,0
|
|
20240710,153800,437039750,20100,20100,20100,20100,0
|
|
20240710,153700,437039750,20100,20100,20100,20100,0
|
|
20240710,153600,437039750,20100,20100,20100,20100,0
|
|
20240710,153500,437039750,20100,20100,20100,20100,1083
|
|
20240710,153400,437039750,20100,20100,20100,20100,0
|
|
20240710,153300,437039750,20100,20100,20100,20100,0
|
|
20240710,153200,437039750,20100,20100,20100,20100,0
|
|
20240710,153100,437039750,20100,20100,20100,20100,0
|
|
20240710,153000,437039750,20100,20100,20100,20100,1083
|
|
20240710,152900,415271450,20150,20150,20150,20150,0
|
|
20240710,152800,415271450,20150,20150,20150,20150,0
|
|
20240710,152700,415271450,20150,20150,20150,20150,0
|
|
20240710,152600,415271450,20150,20150,20150,20150,0
|
|
20240710,152500,415271450,20150,20150,20150,20150,0
|
|
20240710,152400,415271450,20150,20150,20150,20150,0
|
|
20240710,152300,415271450,20150,20150,20150,20150,0
|
|
20240710,152200,415271450,20150,20150,20150,20150,0
|
|
20240710,152100,415271450,20150,20150,20150,20150,0
|
|
20240710,152000,415271450,20150,20150,20150,20150,0
|
|
20240710,151900,415271450,20150,20200,20200,20150,150
|
|
20240710,151800,412246450,20200,20200,20200,20200,85
|
|
20240710,151700,410529450,20200,20200,20200,20200,0
|
|
20240710,151600,410529450,20200,20200,20200,20200,16
|
|
20240710,151500,410206250,20200,20150,20200,20100,164
|
|
20240710,151400,406898700,20200,20150,20200,20100,57
|
|
20240710,151300,405752150,20200,20200,20200,20200,92
|
|
20240710,151200,403893750,20150,20150,20200,20100,159
|
|
20240710,151100,400691550,20150,20150,20150,20150,64
|
|
20240710,151000,399401950,20200,20200,20200,20200,0
|
|
20240710,150900,399401950,20200,20200,20200,20200,0
|
|
20240710,150800,399401950,20200,20150,20200,20150,3
|
|
20240710,150700,399341400,20200,20200,20200,20200,0
|
|
20240710,150600,399341400,20200,20200,20200,20200,0
|
|
20240710,150500,399341400,20200,20200,20200,20200,1
|
|
20240710,150400,399321200,20200,20200,20200,20200,150
|
|
20240710,150300,396291200,20200,20200,20200,20200,150
|
|
20240710,150200,393261200,20200,20150,20200,20150,8
|
|
20240710,150100,393099900,20150,20200,20200,20150,6
|
|
20240710,150000,392978950,20200,20200,20200,20200,0
|
|
20240710,145900,392978950,20200,20200,20200,20200,0
|
|
20240710,145800,392978950,20200,20200,20200,20200,2
|
|
20240710,145700,392938550,20150,20200,20200,20150,134
|
|
20240710,145600,390238250,20150,20150,20150,20150,0
|
|
20240710,145500,390238250,20150,20150,20150,20150,503
|
|
20240710,145400,380102800,20150,20150,20150,20150,0
|
|
20240710,145300,380102800,20150,20150,20150,20150,0
|
|
20240710,145200,380102800,20150,20150,20150,20150,0
|
|
20240710,145100,380102800,20150,20100,20150,20100,17
|
|
20240710,145000,379760900,20050,20100,20100,20050,53
|
|
20240710,144900,378698100,20100,20100,20100,20100,0
|
|
20240710,144800,378698100,20100,20100,20100,20100,3
|
|
20240710,144700,378637800,20100,20100,20100,20100,5
|
|
20240710,144600,378537300,20150,20150,20150,20150,0
|
|
20240710,144500,378537300,20150,20150,20150,20150,0
|
|
20240710,144400,378537300,20150,20150,20150,20150,1
|
|
20240710,144300,378517150,20150,20150,20150,20150,0
|
|
20240710,144200,378517150,20150,20150,20150,20150,1
|
|
20240710,144100,378497000,20100,20100,20100,20100,0
|
|
20240710,144000,378497000,20100,20100,20100,20100,28
|
|
20240710,143900,377934200,20150,20150,20150,20150,0
|
|
20240710,143800,377934200,20150,20150,20150,20150,0
|
|
20240710,143700,377934200,20150,20100,20150,20100,230
|
|
20240710,143600,373311150,20050,20050,20100,20050,361
|
|
20240710,143500,366073000,20100,20100,20100,20100,2
|
|
20240710,143400,366032800,20050,20050,20100,20050,60
|
|
20240710,143300,364829300,20100,20100,20100,20100,0
|
|
20240710,143200,364829300,20100,20100,20100,20100,0
|
|
20240710,143100,364829300,20100,20100,20100,20100,1
|
|
20240710,143000,364809200,20050,20050,20050,20050,0
|
|
20240710,142900,364809200,20050,20050,20050,20050,0
|
|
20240710,142800,364809200,20050,20050,20050,20050,145
|
|
20240710,142700,361901950,20050,20050,20050,20050,115
|
|
20240710,142600,359596200,20000,20000,20000,20000,0
|
|
20240710,142500,359596200,20000,20000,20000,20000,0
|
|
20240710,142400,359596200,20000,20000,20000,20000,769
|
|
20240710,142300,344216200,20000,20000,20000,20000,99
|
|
20240710,142200,342236200,20050,20050,20050,20050,27
|
|
20240710,142100,341694850,20050,20050,20050,20050,5
|
|
20240710,142000,341594600,20050,20050,20050,20050,50
|
|
20240710,141900,340592100,20050,20050,20050,20050,2
|
|
20240710,141800,340552000,20050,20050,20050,20050,0
|
|
20240710,141700,340552000,20050,20050,20050,20050,2
|
|
20240710,141600,340511900,20050,20050,20050,20050,1
|
|
20240710,141500,340491850,20050,20050,20050,20050,5
|
|
20240710,141400,340391600,20050,20050,20050,20050,0
|
|
20240710,141300,340391600,20050,20050,20050,20050,0
|
|
20240710,141200,340391600,20050,20050,20050,20050,51
|
|
20240710,141100,339369050,20050,20050,20050,20050,3
|
|
20240710,141000,339308900,20050,20000,20050,20000,67
|
|
20240710,140900,337968750,20050,20050,20050,20050,13
|
|
20240710,140800,337708100,20050,20050,20050,20050,2
|
|
20240710,140700,337668000,20000,20000,20000,20000,0
|
|
20240710,140600,337668000,20000,20050,20050,20000,104
|
|
20240710,140500,335587800,20050,20000,20050,20000,42
|
|
20240710,140400,334747700,20000,20000,20000,20000,0
|
|
20240710,140300,334747700,20000,20000,20000,20000,87
|
|
20240710,140200,333007700,20050,20050,20050,20050,5
|
|
20240710,140100,332907450,20050,20050,20050,20050,0
|
|
20240710,140000,332907450,20050,20050,20050,20050,5
|
|
20240710,135900,332807200,20050,20050,20050,20050,0
|
|
20240710,135800,332807200,20050,20050,20050,20050,5
|
|
20240710,135700,332706950,20100,20100,20100,20100,2
|
|
20240710,135600,332666750,20000,20000,20000,20000,0
|
|
20240710,135500,332666750,20000,20000,20000,20000,21
|
|
20240710,135400,332246750,20000,20000,20000,20000,0
|
|
20240710,135300,332246750,20000,20000,20000,20000,30
|
|
20240710,135200,331646750,20000,20000,20000,20000,0
|
|
20240710,135100,331646750,20000,20000,20000,20000,0
|
|
20240710,135000,331646750,20000,20000,20000,20000,0
|
|
20240710,134900,331646750,20000,20000,20000,20000,0
|
|
20240710,134800,331646750,20000,20000,20000,20000,25
|
|
20240710,134700,331146750,20000,20000,20000,20000,100
|
|
20240710,134600,329146750,20050,20050,20050,20050,0
|
|
20240710,134500,329146750,20050,20050,20050,20050,10
|
|
20240710,134400,328946250,20050,20050,20050,20050,17
|
|
20240710,134300,328605400,20100,20100,20100,20100,0
|
|
20240710,134200,328605400,20100,20100,20100,20100,1
|
|
20240710,134100,328585300,20100,20100,20100,20100,0
|
|
20240710,134000,328585300,20100,20100,20100,20100,5
|
|
20240710,133900,328484800,20100,20100,20100,20100,0
|
|
20240710,133800,328484800,20100,20100,20100,20100,1
|
|
20240710,133700,328464700,20100,20100,20100,20100,0
|
|
20240710,133600,328464700,20100,20100,20100,20100,0
|
|
20240710,133500,328464700,20100,20100,20100,20050,4
|
|
20240710,133400,328384350,20050,20050,20050,20050,2
|
|
20240710,133300,328344250,20100,20100,20100,20100,0
|
|
20240710,133200,328344250,20100,20050,20100,20000,41
|
|
20240710,133100,327522800,20050,20050,20050,20050,6
|
|
20240710,133000,327402500,20000,20000,20000,20000,0
|
|
20240710,132900,327402500,20000,20000,20000,20000,100
|
|
20240710,132800,325402500,20000,20000,20000,20000,0
|
|
20240710,132700,325402500,20000,20000,20000,20000,0
|
|
20240710,132600,325402500,20000,20000,20000,20000,0
|
|
20240710,132500,325402500,20000,20000,20000,20000,100
|
|
20240710,132400,323402500,20000,20000,20000,20000,1
|
|
20240710,132300,323382500,20100,20100,20100,20100,0
|
|
20240710,132200,323382500,20100,20100,20100,20100,0
|
|
20240710,132100,323382500,20100,20100,20100,20100,0
|
|
20240710,132000,323382500,20100,20050,20100,20050,17
|
|
20240710,131900,323041600,20050,20050,20050,20050,5
|
|
20240710,131800,322941350,20000,20000,20000,20000,0
|
|
20240710,131700,322941350,20000,20050,20050,20000,2835
|
|
20240710,131600,266240100,20000,20050,20050,20000,294
|
|
20240710,131500,260357350,20100,20100,20100,20100,0
|
|
20240710,131400,260357350,20100,20050,20100,20000,740
|
|
20240710,131300,245532900,20050,20050,20050,20050,111
|
|
20240710,131200,243307350,20100,20100,20100,20100,0
|
|
20240710,131100,243307350,20100,20100,20100,20100,0
|
|
20240710,131000,243307350,20100,20100,20100,20100,0
|
|
20240710,130900,243307350,20100,20100,20100,20100,0
|
|
20240710,130800,243307350,20100,20100,20100,20100,0
|
|
20240710,130700,243307350,20100,20100,20100,20100,95
|
|
20240710,130600,241397850,20150,20150,20150,20150,0
|
|
20240710,130500,241397850,20150,20150,20150,20150,0
|
|
20240710,130400,241397850,20150,20150,20150,20150,5
|
|
20240710,130300,241297100,20150,20150,20150,20150,0
|
|
20240710,130200,241297100,20150,20150,20150,20150,1
|
|
20240710,130100,241276950,20150,20150,20150,20150,0
|
|
20240710,130000,241276950,20150,20150,20150,20150,5
|
|
20240710,125900,241176200,20150,20150,20150,20150,0
|
|
20240710,125800,241176200,20150,20150,20150,20150,0
|
|
20240710,125700,241176200,20150,20050,20150,20050,13
|
|
20240710,125600,240914450,20050,20050,20050,20050,182
|
|
20240710,125500,237265350,20100,20100,20100,20100,13
|
|
20240710,125400,237004050,20100,20100,20100,20100,5
|
|
20240710,125300,236903550,20100,20100,20100,20100,0
|
|
20240710,125200,236903550,20100,20100,20100,20100,86
|
|
20240710,125100,235174950,20150,20150,20150,20150,0
|
|
20240710,125000,235174950,20150,20150,20150,20150,5
|
|
20240710,124900,235074200,20150,20150,20150,20150,0
|
|
20240710,124800,235074200,20150,20150,20150,20150,0
|
|
20240710,124700,235074200,20150,20150,20150,20150,1
|
|
20240710,124600,235054050,20100,20100,20100,20100,0
|
|
20240710,124500,235054050,20100,20100,20100,20100,1
|
|
20240710,124400,235033950,20150,20150,20150,20150,0
|
|
20240710,124300,235033950,20150,20150,20150,20150,0
|
|
20240710,124200,235033950,20150,20150,20150,20150,0
|
|
20240710,124100,235033950,20150,20150,20150,20150,0
|
|
20240710,124000,235033950,20150,20150,20150,20150,1
|
|
20240710,123900,235013800,20150,20150,20150,20150,0
|
|
20240710,123800,235013800,20150,20100,20150,20100,10
|
|
20240710,123700,234812350,20150,20150,20150,20150,0
|
|
20240710,123600,234812350,20150,20150,20150,20150,0
|
|
20240710,123500,234812350,20150,20150,20150,20150,0
|
|
20240710,123400,234812350,20150,20150,20150,20150,0
|
|
20240710,123300,234812350,20150,20150,20150,20150,0
|
|
20240710,123200,234812350,20150,20150,20150,20150,0
|
|
20240710,123100,234812350,20150,20150,20150,20150,0
|
|
20240710,123000,234812350,20150,20150,20150,20150,0
|
|
20240710,122900,234812350,20150,20150,20150,20150,1
|
|
20240710,122800,234792200,20150,20150,20150,20150,0
|
|
20240710,122700,234792200,20150,20150,20150,20150,5
|
|
20240710,122600,234691450,20050,20050,20050,20050,0
|
|
20240710,122500,234691450,20050,20100,20100,20050,348
|
|
20240710,122400,227709200,20100,20100,20100,20100,100
|
|
20240710,122300,225699200,20100,20100,20100,20100,0
|
|
20240710,122200,225699200,20100,20150,20150,20100,21
|
|
20240710,122100,225276950,20150,20150,20150,20150,0
|
|
20240710,122000,225276950,20150,20150,20150,20150,0
|
|
20240710,121900,225276950,20150,20150,20150,20150,0
|
|
20240710,121800,225276950,20150,20150,20150,20150,0
|
|
20240710,121700,225276950,20150,20150,20150,20150,6
|
|
20240710,121600,225156050,20150,20150,20150,20150,30
|
|
20240710,121500,224551550,20100,20100,20100,20100,0
|
|
20240710,121400,224551550,20100,20100,20100,20100,0
|
|
20240710,121300,224551550,20100,20100,20100,20100,12
|
|
20240710,121200,224310350,20050,20050,20050,20050,0
|
|
20240710,121100,224310350,20050,20050,20050,20050,0
|
|
20240710,121000,224310350,20050,20050,20050,20050,0
|
|
20240710,120900,224310350,20050,20100,20100,20050,40
|
|
20240710,120800,223508200,20100,20100,20100,20100,44
|
|
20240710,120700,222623800,20100,20100,20100,20100,1
|
|
20240710,120600,222603700,20150,20150,20150,20150,0
|
|
20240710,120500,222603700,20150,20150,20150,20150,0
|
|
20240710,120400,222603700,20150,20150,20150,20150,1
|
|
20240710,120300,222583550,20150,20150,20150,20150,47
|
|
20240710,120200,221636500,20150,20150,20150,20150,0
|
|
20240710,120100,221636500,20150,20150,20150,20150,0
|
|
20240710,120000,221636500,20150,20150,20150,20150,0
|
|
20240710,115900,221636500,20150,20150,20150,20150,0
|
|
20240710,115800,221636500,20150,20150,20150,20150,2
|
|
20240710,115700,221596200,20100,20100,20100,20100,0
|
|
20240710,115600,221596200,20100,20100,20100,20100,0
|
|
20240710,115500,221596200,20100,20100,20100,20100,291
|
|
20240710,115400,215747100,20150,20150,20150,20150,0
|
|
20240710,115300,215747100,20150,20150,20150,20150,5
|
|
20240710,115200,215646350,20150,20150,20150,20150,2
|
|
20240710,115100,215606050,20100,20100,20100,20100,0
|
|
20240710,115000,215606050,20100,20100,20100,20100,0
|
|
20240710,114900,215606050,20100,20100,20100,20100,0
|
|
20240710,114800,215606050,20100,20100,20100,20100,1
|
|
20240710,114700,215585950,20150,20150,20150,20150,1
|
|
20240710,114600,215565800,20100,20100,20100,20100,0
|
|
20240710,114500,215565800,20100,20100,20100,20100,9
|
|
20240710,114400,215384900,20100,20100,20100,20100,0
|
|
20240710,114300,215384900,20100,20100,20100,20100,0
|
|
20240710,114200,215384900,20100,20100,20100,20100,106
|
|
20240710,114100,213254300,20100,20100,20100,20100,0
|
|
20240710,114000,213254300,20100,20100,20100,20100,0
|
|
20240710,113900,213254300,20100,20100,20100,20100,0
|
|
20240710,113800,213254300,20100,20100,20100,20100,0
|
|
20240710,113700,213254300,20100,20100,20100,20100,1
|
|
20240710,113600,213234200,20050,20100,20100,20050,4
|
|
20240710,113500,213153950,20100,20100,20100,20100,3
|
|
20240710,113400,213093650,20050,20050,20050,20050,0
|
|
20240710,113300,213093650,20050,20050,20050,20050,0
|
|
20240710,113200,213093650,20050,20050,20050,20050,70
|
|
20240710,113100,211690150,20100,20100,20100,20100,1
|
|
20240710,113000,211670050,20100,20100,20100,20100,130
|
|
20240710,112900,209057050,20100,20100,20100,20100,0
|
|
20240710,112800,209057050,20100,20100,20100,20100,0
|
|
20240710,112700,209057050,20100,20100,20100,20100,0
|
|
20240710,112600,209057050,20100,20100,20100,20100,5
|
|
20240710,112500,208956550,20050,20050,20050,20050,0
|
|
20240710,112400,208956550,20050,20050,20050,20050,0
|
|
20240710,112300,208956550,20050,20050,20050,20050,0
|
|
20240710,112200,208956550,20050,20050,20050,20050,0
|
|
20240710,112100,208956550,20050,20050,20050,20050,100
|
|
20240710,112000,206951550,20050,20050,20050,20050,0
|
|
20240710,111900,206951550,20050,20050,20050,20050,0
|
|
20240710,111800,206951550,20050,20050,20050,20050,0
|
|
20240710,111700,206951550,20050,20050,20050,20050,414
|
|
20240710,111600,198650850,20100,20100,20100,20100,0
|
|
20240710,111500,198650850,20100,20100,20100,20100,0
|
|
20240710,111400,198650850,20100,20100,20100,20100,0
|
|
20240710,111300,198650850,20100,20100,20100,20100,0
|
|
20240710,111200,198650850,20100,20100,20100,20100,0
|
|
20240710,111100,198650850,20100,20100,20100,20100,69
|
|
20240710,111000,197263950,20150,20150,20150,20150,0
|
|
20240710,110900,197263950,20150,20150,20150,20150,6
|
|
20240710,110800,197143050,20150,20150,20150,20150,2
|
|
20240710,110700,197102750,20050,20050,20050,20050,0
|
|
20240710,110600,197102750,20050,20050,20050,20050,0
|
|
20240710,110500,197102750,20050,20050,20050,20050,1
|
|
20240710,110400,197082700,20050,20100,20100,20050,51
|
|
20240710,110300,196060050,20100,20100,20100,20100,0
|
|
20240710,110200,196060050,20100,20100,20100,20100,6
|
|
20240710,110100,195939450,20100,20100,20100,20100,11
|
|
20240710,110000,195718350,20100,20100,20100,20100,0
|
|
20240710,105900,195718350,20100,20100,20100,20100,12
|
|
20240710,105800,195477150,20050,20050,20050,20050,337
|
|
20240710,105700,188720300,20100,20100,20100,20100,13
|
|
20240710,105600,188459000,20100,20100,20100,20100,1
|
|
20240710,105500,188438900,20100,20100,20100,20100,1
|
|
20240710,105400,188418800,20050,20100,20100,20050,400
|
|
20240710,105300,180397100,20100,20100,20100,20100,0
|
|
20240710,105200,180397100,20100,20100,20100,20100,113
|
|
20240710,105100,178125800,20100,20100,20100,20100,0
|
|
20240710,105000,178125800,20100,20100,20100,20100,0
|
|
20240710,104900,178125800,20100,20100,20100,20100,0
|
|
20240710,104800,178125800,20100,20100,20100,20100,0
|
|
20240710,104700,178125800,20100,20100,20100,20100,0
|
|
20240710,104600,178125800,20100,20100,20100,20100,0
|
|
20240710,104500,178125800,20100,20100,20100,20100,0
|
|
20240710,104400,178125800,20100,20100,20100,20100,6
|
|
20240710,104300,178005200,20100,20100,20100,20100,8
|
|
20240710,104200,177844400,20050,20050,20050,20050,100
|
|
20240710,104100,175839400,20050,20100,20100,20050,171
|
|
20240710,104000,172402800,20100,20100,20100,20100,102
|
|
20240710,103900,170352600,20050,20050,20050,20050,0
|
|
20240710,103800,170352600,20050,20050,20050,20050,20
|
|
20240710,103700,169951600,20100,20100,20100,20100,15
|
|
20240710,103600,169650100,20100,20100,20100,20100,1
|
|
20240710,103500,169630000,20050,20050,20050,20050,0
|
|
20240710,103400,169630000,20050,20050,20050,20050,0
|
|
20240710,103300,169630000,20050,20050,20050,20050,2
|
|
20240710,103200,169589900,20050,20050,20050,20050,3
|
|
20240710,103100,169529750,20050,20050,20050,20050,0
|
|
20240710,103000,169529750,20050,20100,20100,20050,50
|
|
20240710,102900,168526900,20100,20100,20100,20100,0
|
|
20240710,102800,168526900,20100,20100,20100,20100,1
|
|
20240710,102700,168506800,20100,20100,20100,20100,24
|
|
20240710,102600,168024400,20100,20100,20100,20100,0
|
|
20240710,102500,168024400,20100,20100,20100,20100,0
|
|
20240710,102400,168024400,20100,20100,20100,20100,0
|
|
20240710,102300,168024400,20100,20100,20100,20100,20
|
|
20240710,102200,167622400,20100,20100,20100,20100,0
|
|
20240710,102100,167622400,20100,20100,20100,20100,0
|
|
20240710,102000,167622400,20100,20100,20100,20100,0
|
|
20240710,101900,167622400,20100,20100,20100,20100,0
|
|
20240710,101800,167622400,20100,20100,20100,20100,2
|
|
20240710,101700,167582200,20100,20100,20100,20100,8
|
|
20240710,101600,167421400,20050,20050,20100,20050,906
|
|
20240710,101500,149256050,20100,20050,20100,20050,66
|
|
20240710,101400,147929950,20100,20100,20100,20100,43
|
|
20240710,101300,147065650,20100,20100,20100,20100,61
|
|
20240710,101200,145839550,20100,20100,20100,20100,0
|
|
20240710,101100,145839550,20100,20100,20100,20100,5
|
|
20240710,101000,145739050,20100,20100,20100,20100,2
|
|
20240710,100900,145698850,20050,20050,20050,20050,0
|
|
20240710,100800,145698850,20050,20050,20050,20050,0
|
|
20240710,100700,145698850,20050,20050,20050,20050,18
|
|
20240710,100600,145337950,20050,20050,20050,20050,0
|
|
20240710,100500,145337950,20050,20050,20050,20050,0
|
|
20240710,100400,145337950,20050,20050,20050,20050,487
|
|
20240710,100300,135573600,20100,20100,20100,20100,7
|
|
20240710,100200,135432900,20050,20050,20050,20050,200
|
|
20240710,100100,131422900,20100,20100,20100,20100,0
|
|
20240710,100000,131422900,20100,20100,20100,20100,321
|
|
20240710,095900,124970800,20100,20100,20100,20100,470
|
|
20240710,095800,115523800,20100,20100,20100,20100,112
|
|
20240710,095700,113272600,20150,20150,20150,20150,0
|
|
20240710,095600,113272600,20150,20150,20150,20150,0
|
|
20240710,095500,113272600,20150,20150,20150,20150,50
|
|
20240710,095400,112265100,20150,20150,20150,20150,38
|
|
20240710,095300,111499400,20150,20150,20150,20150,68
|
|
20240710,095200,110129200,20100,20150,20150,20100,66
|
|
20240710,095100,108799950,20200,20150,20200,20150,3
|
|
20240710,095000,108739450,20150,20150,20150,20150,4
|
|
20240710,094900,108658850,20200,20150,20200,20150,52
|
|
20240710,094800,107610950,20150,20150,20150,20150,30
|
|
20240710,094700,107006450,20200,20200,20200,20200,2
|
|
20240710,094600,106966050,20200,20200,20200,20200,1
|
|
20240710,094500,106945850,20250,20250,20250,20250,0
|
|
20240710,094400,106945850,20250,20200,20250,20200,71
|
|
20240710,094300,105511600,20100,20150,20150,20100,100
|
|
20240710,094200,103501500,20200,20200,20200,20200,2
|
|
20240710,094100,103461100,20200,20200,20200,20200,1
|
|
20240710,094000,103440900,20200,20200,20200,20200,0
|
|
20240710,093900,103440900,20200,20200,20200,20200,0
|
|
20240710,093800,103440900,20200,20200,20200,20200,1
|
|
20240710,093700,103420700,20150,20150,20150,20150,2
|
|
20240710,093600,103380400,20100,20100,20100,20100,478
|
|
20240710,093500,93772600,20100,20100,20100,20100,40
|
|
20240710,093400,92968600,20150,20150,20150,20150,8
|
|
20240710,093300,92807400,20150,20150,20150,20150,48
|
|
20240710,093200,91840200,20150,20150,20150,20150,4
|
|
20240710,093100,91759600,20250,20250,20250,20250,0
|
|
20240710,093000,91759600,20250,20150,20250,20100,533
|
|
20240710,092900,81044950,20150,20150,20150,20150,176
|
|
20240710,092800,77498550,20150,20150,20150,20150,0
|
|
20240710,092700,77498550,20150,20200,20200,20150,301
|
|
20240710,092600,71433350,20150,20150,20150,20150,142
|
|
20240710,092500,68572050,20150,20150,20150,20150,0
|
|
20240710,092400,68572050,20150,20100,20150,20050,36
|
|
20240710,092300,67848550,20050,20100,20100,20050,40
|
|
20240710,092200,67046450,20050,20050,20050,20050,80
|
|
20240710,092100,65442450,20050,20050,20050,20050,459
|
|
20240710,092000,56239500,20050,20100,20100,20050,118
|
|
20240710,091900,53870200,20050,20100,20100,20050,55
|
|
20240710,091800,52765650,20100,20150,20150,20100,175
|
|
20240710,091700,49248100,20100,20100,20100,20100,100
|
|
20240710,091600,47238100,20100,20100,20100,20100,0
|
|
20240710,091500,47238100,20100,20150,20150,20100,308
|
|
20240710,091400,41037050,20200,20200,20200,20200,17
|
|
20240710,091300,40693650,20200,20200,20200,20200,41
|
|
20240710,091200,39865450,20200,20250,20250,20200,204
|
|
20240710,091100,35744500,20200,20200,20200,20200,0
|
|
20240710,091000,35744500,20200,20200,20200,20200,8
|
|
20240710,090900,35582900,20200,20150,20200,20150,28
|
|
20240710,090800,35018600,20200,20150,20200,20150,53
|
|
20240710,090700,33949250,20200,20300,20350,20100,1198
|
|
20240710,090600,9766650,20350,20300,20350,20300,98
|
|
20240710,090500,7776900,20300,20300,20300,20300,0
|
|
20240710,090400,7776900,20300,20300,20300,20300,0
|
|
20240710,090300,7776900,20300,20300,20300,20300,7
|
|
20240710,090200,7634800,20250,20250,20250,20250,53
|
|
20240710,090100,6561550,20250,20300,20300,20250,189
|
|
20240710,090000,2733750,20250,20250,20250,20250,135
|