623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192000,264581950,10800,10800,10800,10800,1151
|
|
20240710,191900,264581950,10800,10800,10800,10800,0
|
|
20240710,191800,264581950,10800,10800,10800,10800,0
|
|
20240710,191700,264581950,10800,10800,10800,10800,0
|
|
20240710,191600,264581950,10800,10800,10800,10800,0
|
|
20240710,191500,264581950,10800,10800,10800,10800,0
|
|
20240710,191400,264581950,10800,10800,10800,10800,0
|
|
20240710,191300,264581950,10800,10800,10800,10800,0
|
|
20240710,191200,264581950,10800,10800,10800,10800,0
|
|
20240710,191100,264581950,10800,10800,10800,10800,0
|
|
20240710,191000,264581950,10800,10800,10800,10800,0
|
|
20240710,190900,264581950,10800,10800,10800,10800,0
|
|
20240710,190800,264581950,10800,10800,10800,10800,0
|
|
20240710,190700,264581950,10800,10800,10800,10800,0
|
|
20240710,190600,264581950,10800,10800,10800,10800,0
|
|
20240710,190500,264581950,10800,10800,10800,10800,0
|
|
20240710,190400,264581950,10800,10800,10800,10800,0
|
|
20240710,190300,264581950,10800,10800,10800,10800,0
|
|
20240710,190200,264581950,10800,10800,10800,10800,0
|
|
20240710,190100,264581950,10800,10800,10800,10800,0
|
|
20240710,190000,264581950,10800,10800,10800,10800,0
|
|
20240710,185900,264581950,10800,10800,10800,10800,0
|
|
20240710,185800,264581950,10800,10800,10800,10800,0
|
|
20240710,185700,264581950,10800,10800,10800,10800,0
|
|
20240710,185600,264581950,10800,10800,10800,10800,0
|
|
20240710,185500,264581950,10800,10800,10800,10800,0
|
|
20240710,185400,264581950,10800,10800,10800,10800,0
|
|
20240710,185300,264581950,10800,10800,10800,10800,0
|
|
20240710,185200,264581950,10800,10800,10800,10800,0
|
|
20240710,185100,264581950,10800,10800,10800,10800,0
|
|
20240710,185000,264581950,10800,10800,10800,10800,1151
|
|
20240710,184900,264581950,10800,10800,10800,10800,0
|
|
20240710,184800,264581950,10800,10800,10800,10800,0
|
|
20240710,184700,264581950,10800,10800,10800,10800,0
|
|
20240710,184600,264581950,10800,10800,10800,10800,0
|
|
20240710,184500,264581950,10800,10800,10800,10800,0
|
|
20240710,184400,264581950,10800,10800,10800,10800,0
|
|
20240710,184300,264581950,10800,10800,10800,10800,0
|
|
20240710,184200,264581950,10800,10800,10800,10800,0
|
|
20240710,184100,264581950,10800,10800,10800,10800,0
|
|
20240710,184000,264581950,10800,10800,10800,10800,0
|
|
20240710,183900,264581950,10800,10800,10800,10800,0
|
|
20240710,183800,264581950,10800,10800,10800,10800,0
|
|
20240710,183700,264581950,10800,10800,10800,10800,0
|
|
20240710,183600,264581950,10800,10800,10800,10800,0
|
|
20240710,183500,264581950,10800,10800,10800,10800,0
|
|
20240710,183400,264581950,10800,10800,10800,10800,0
|
|
20240710,183300,264581950,10800,10800,10800,10800,0
|
|
20240710,183200,264581950,10800,10800,10800,10800,0
|
|
20240710,183100,264581950,10800,10800,10800,10800,0
|
|
20240710,183000,264581950,10800,10800,10800,10800,0
|
|
20240710,182900,264581950,10800,10800,10800,10800,0
|
|
20240710,182800,264581950,10800,10800,10800,10800,0
|
|
20240710,182700,264581950,10800,10800,10800,10800,0
|
|
20240710,182600,264581950,10800,10800,10800,10800,0
|
|
20240710,182500,264581950,10800,10800,10800,10800,0
|
|
20240710,182400,264581950,10800,10800,10800,10800,0
|
|
20240710,182300,264581950,10800,10800,10800,10800,0
|
|
20240710,182200,264581950,10800,10800,10800,10800,0
|
|
20240710,182100,264581950,10800,10800,10800,10800,0
|
|
20240710,182000,264581950,10800,10800,10800,10800,1151
|
|
20240710,181900,264581950,10800,10800,10800,10800,0
|
|
20240710,181800,264581950,10800,10800,10800,10800,0
|
|
20240710,181700,264581950,10800,10800,10800,10800,0
|
|
20240710,181600,264581950,10800,10800,10800,10800,0
|
|
20240710,181500,264581950,10800,10800,10800,10800,0
|
|
20240710,181400,264581950,10800,10800,10800,10800,0
|
|
20240710,181300,264581950,10800,10800,10800,10800,0
|
|
20240710,181200,264581950,10800,10800,10800,10800,0
|
|
20240710,181100,264581950,10800,10800,10800,10800,0
|
|
20240710,181000,264581950,10800,10800,10800,10800,0
|
|
20240710,180900,264581950,10800,10800,10800,10800,0
|
|
20240710,180800,264581950,10800,10800,10800,10800,0
|
|
20240710,180700,264581950,10800,10800,10800,10800,0
|
|
20240710,180600,264581950,10800,10800,10800,10800,0
|
|
20240710,180500,264581950,10800,10800,10800,10800,0
|
|
20240710,180400,264581950,10800,10800,10800,10800,0
|
|
20240710,180300,264581950,10800,10800,10800,10800,0
|
|
20240710,180200,264581950,10800,10800,10800,10800,0
|
|
20240710,180100,264581950,10800,10800,10800,10800,0
|
|
20240710,180000,264581950,10800,10800,10800,10800,0
|
|
20240710,175900,264581950,10800,10800,10800,10800,0
|
|
20240710,175800,264581950,10800,10800,10800,10800,0
|
|
20240710,175700,264581950,10800,10800,10800,10800,0
|
|
20240710,175600,264581950,10800,10800,10800,10800,0
|
|
20240710,175500,264581950,10800,10800,10800,10800,0
|
|
20240710,175400,264581950,10800,10800,10800,10800,0
|
|
20240710,175300,264581950,10800,10800,10800,10800,0
|
|
20240710,175200,264581950,10800,10800,10800,10800,0
|
|
20240710,175100,264581950,10800,10800,10800,10800,0
|
|
20240710,175000,264581950,10800,10800,10800,10800,1151
|
|
20240710,174900,264581950,10800,10800,10800,10800,0
|
|
20240710,174800,264581950,10800,10800,10800,10800,0
|
|
20240710,174700,264581950,10800,10800,10800,10800,0
|
|
20240710,174600,264581950,10800,10800,10800,10800,0
|
|
20240710,174500,264581950,10800,10800,10800,10800,0
|
|
20240710,174400,264581950,10800,10800,10800,10800,0
|
|
20240710,174300,264581950,10800,10800,10800,10800,0
|
|
20240710,174200,264581950,10800,10800,10800,10800,0
|
|
20240710,174100,264581950,10800,10800,10800,10800,0
|
|
20240710,174000,264581950,10800,10800,10800,10800,0
|
|
20240710,173900,264581950,10800,10800,10800,10800,0
|
|
20240710,173800,264581950,10800,10800,10800,10800,0
|
|
20240710,173700,264581950,10800,10800,10800,10800,0
|
|
20240710,173600,264581950,10800,10800,10800,10800,0
|
|
20240710,173500,264581950,10800,10800,10800,10800,0
|
|
20240710,173400,264581950,10800,10800,10800,10800,0
|
|
20240710,173300,264581950,10800,10800,10800,10800,0
|
|
20240710,173200,264581950,10800,10800,10800,10800,0
|
|
20240710,173100,264581950,10800,10800,10800,10800,0
|
|
20240710,173000,264581950,10800,10800,10800,10800,0
|
|
20240710,172900,264581950,10800,10800,10800,10800,0
|
|
20240710,172800,264581950,10800,10800,10800,10800,0
|
|
20240710,172700,264581950,10800,10800,10800,10800,0
|
|
20240710,172600,264581950,10800,10800,10800,10800,0
|
|
20240710,172500,264581950,10800,10800,10800,10800,0
|
|
20240710,172400,264581950,10800,10800,10800,10800,0
|
|
20240710,172300,264581950,10800,10800,10800,10800,0
|
|
20240710,172200,264581950,10800,10800,10800,10800,0
|
|
20240710,172100,264581950,10800,10800,10800,10800,0
|
|
20240710,172000,264581950,10800,10800,10800,10800,1151
|
|
20240710,171900,264581950,10800,10800,10800,10800,0
|
|
20240710,171800,264581950,10800,10800,10800,10800,0
|
|
20240710,171700,264581950,10800,10800,10800,10800,0
|
|
20240710,171600,264581950,10800,10800,10800,10800,0
|
|
20240710,171500,264581950,10800,10800,10800,10800,0
|
|
20240710,171400,264581950,10800,10800,10800,10800,0
|
|
20240710,171300,264581950,10800,10800,10800,10800,0
|
|
20240710,171200,264581950,10800,10800,10800,10800,0
|
|
20240710,171100,264581950,10800,10800,10800,10800,0
|
|
20240710,171000,264581950,10800,10800,10800,10800,0
|
|
20240710,170900,264581950,10800,10800,10800,10800,0
|
|
20240710,170800,264581950,10800,10800,10800,10800,0
|
|
20240710,170700,264581950,10800,10800,10800,10800,0
|
|
20240710,170600,264581950,10800,10800,10800,10800,0
|
|
20240710,170500,264581950,10800,10800,10800,10800,0
|
|
20240710,170400,264581950,10800,10800,10800,10800,0
|
|
20240710,170300,264581950,10800,10800,10800,10800,0
|
|
20240710,170200,264581950,10800,10800,10800,10800,0
|
|
20240710,170100,264581950,10800,10800,10800,10800,0
|
|
20240710,170000,264581950,10800,10800,10800,10800,0
|
|
20240710,165900,264581950,10800,10800,10800,10800,0
|
|
20240710,165800,264581950,10800,10800,10800,10800,0
|
|
20240710,165700,264581950,10800,10800,10800,10800,0
|
|
20240710,165600,264581950,10800,10800,10800,10800,0
|
|
20240710,165500,264581950,10800,10800,10800,10800,0
|
|
20240710,165400,264581950,10800,10800,10800,10800,0
|
|
20240710,165300,264581950,10800,10800,10800,10800,0
|
|
20240710,165200,264581950,10800,10800,10800,10800,0
|
|
20240710,165100,264581950,10800,10800,10800,10800,0
|
|
20240710,165000,264581950,10800,10800,10800,10800,1151
|
|
20240710,164900,264581950,10800,10800,10800,10800,0
|
|
20240710,164800,264581950,10800,10800,10800,10800,0
|
|
20240710,164700,264581950,10800,10800,10800,10800,0
|
|
20240710,164600,264581950,10800,10800,10800,10800,0
|
|
20240710,164500,264581950,10800,10800,10800,10800,0
|
|
20240710,164400,264581950,10800,10800,10800,10800,0
|
|
20240710,164300,264581950,10800,10800,10800,10800,0
|
|
20240710,164200,264581950,10800,10800,10800,10800,0
|
|
20240710,164100,264581950,10800,10800,10800,10800,0
|
|
20240710,164000,264581950,10800,10800,10800,10800,0
|
|
20240710,163900,264581950,10800,10800,10800,10800,0
|
|
20240710,163800,264581950,10800,10800,10800,10800,0
|
|
20240710,163700,264581950,10800,10800,10800,10800,0
|
|
20240710,163600,264581950,10800,10800,10800,10800,0
|
|
20240710,163500,264581950,10800,10800,10800,10800,0
|
|
20240710,163400,264581950,10800,10800,10800,10800,0
|
|
20240710,163300,264581950,10800,10800,10800,10800,0
|
|
20240710,163200,264581950,10800,10800,10800,10800,0
|
|
20240710,163100,264581950,10800,10800,10800,10800,0
|
|
20240710,163000,264581950,10800,10800,10800,10800,0
|
|
20240710,162900,264581950,10800,10800,10800,10800,0
|
|
20240710,162800,264581950,10800,10800,10800,10800,0
|
|
20240710,162700,264581950,10800,10800,10800,10800,0
|
|
20240710,162600,264581950,10800,10800,10800,10800,0
|
|
20240710,162500,264581950,10800,10800,10800,10800,0
|
|
20240710,162400,264581950,10800,10800,10800,10800,0
|
|
20240710,162300,264581950,10800,10800,10800,10800,0
|
|
20240710,162200,264581950,10800,10800,10800,10800,0
|
|
20240710,162100,264581950,10800,10800,10800,10800,0
|
|
20240710,162000,264581950,10800,10800,10800,10800,1151
|
|
20240710,161900,264581950,10800,10800,10800,10800,0
|
|
20240710,161800,264581950,10800,10800,10800,10800,0
|
|
20240710,161700,264581950,10800,10800,10800,10800,0
|
|
20240710,161600,264581950,10800,10800,10800,10800,0
|
|
20240710,161500,264581950,10800,10800,10800,10800,0
|
|
20240710,161400,264581950,10800,10800,10800,10800,0
|
|
20240710,161300,264581950,10800,10800,10800,10800,0
|
|
20240710,161200,264581950,10800,10800,10800,10800,0
|
|
20240710,161100,264581950,10800,10800,10800,10800,0
|
|
20240710,161000,264581950,10800,10800,10800,10800,0
|
|
20240710,160900,264581950,10800,10800,10800,10800,0
|
|
20240710,160800,264581950,10800,10800,10800,10800,0
|
|
20240710,160700,264581950,10800,10800,10800,10800,0
|
|
20240710,160600,264581950,10800,10800,10800,10800,0
|
|
20240710,160500,264581950,10800,10800,10800,10800,0
|
|
20240710,160400,264581950,10800,10800,10800,10800,0
|
|
20240710,160300,264581950,10800,10800,10800,10800,0
|
|
20240710,160200,264581950,10800,10800,10800,10800,0
|
|
20240710,160100,264581950,10800,10800,10800,10800,0
|
|
20240710,160000,264581950,10800,10800,10800,10800,0
|
|
20240710,155900,264581950,10800,10800,10800,10800,0
|
|
20240710,155800,264581950,10800,10800,10800,10800,0
|
|
20240710,155700,264581950,10800,10800,10800,10800,0
|
|
20240710,155600,264581950,10800,10800,10800,10800,0
|
|
20240710,155500,264581950,10800,10800,10800,10800,0
|
|
20240710,155400,264581950,10800,10800,10800,10800,0
|
|
20240710,155300,264581950,10800,10800,10800,10800,0
|
|
20240710,155200,264581950,10800,10800,10800,10800,0
|
|
20240710,155100,264581950,10800,10800,10800,10800,0
|
|
20240710,155000,264581950,10800,10800,10800,10800,1151
|
|
20240710,154900,264581950,10800,10800,10800,10800,0
|
|
20240710,154800,264581950,10800,10800,10800,10800,0
|
|
20240710,154700,264581950,10800,10800,10800,10800,0
|
|
20240710,154600,264581950,10800,10800,10800,10800,0
|
|
20240710,154500,264581950,10800,10800,10800,10800,0
|
|
20240710,154400,264581950,10800,10800,10800,10800,0
|
|
20240710,154300,264581950,10800,10800,10800,10800,0
|
|
20240710,154200,264581950,10800,10800,10800,10800,0
|
|
20240710,154100,264581950,10800,10800,10800,10800,0
|
|
20240710,154000,264581950,10800,10800,10800,10800,0
|
|
20240710,153900,264581950,10800,10800,10800,10800,0
|
|
20240710,153800,264581950,10800,10800,10800,10800,0
|
|
20240710,153700,264581950,10800,10800,10800,10800,0
|
|
20240710,153600,264581950,10800,10800,10800,10800,0
|
|
20240710,153500,264581950,10800,10800,10800,10800,0
|
|
20240710,153400,264581950,10800,10800,10800,10800,0
|
|
20240710,153300,264581950,10800,10800,10800,10800,0
|
|
20240710,153200,264581950,10800,10800,10800,10800,0
|
|
20240710,153100,264581950,10800,10800,10800,10800,0
|
|
20240710,153000,264581950,10800,10800,10800,10800,1151
|
|
20240710,152900,252151150,10750,10750,10750,10750,0
|
|
20240710,152800,252151150,10750,10750,10750,10750,0
|
|
20240710,152700,252151150,10750,10750,10750,10750,0
|
|
20240710,152600,252151150,10750,10750,10750,10750,0
|
|
20240710,152500,252151150,10750,10750,10750,10750,0
|
|
20240710,152400,252151150,10750,10750,10750,10750,0
|
|
20240710,152300,252151150,10750,10750,10750,10750,0
|
|
20240710,152200,252151150,10750,10750,10750,10750,0
|
|
20240710,152100,252151150,10750,10750,10750,10750,0
|
|
20240710,152000,252151150,10750,10750,10750,10750,0
|
|
20240710,151900,252151150,10750,10740,10770,10740,189
|
|
20240710,151800,250120090,10750,10750,10750,10750,7
|
|
20240710,151700,250044840,10760,10760,10760,10760,0
|
|
20240710,151600,250044840,10760,10760,10760,10760,73
|
|
20240710,151500,249259360,10770,10760,10770,10760,10
|
|
20240710,151400,249151670,10770,10760,10770,10760,69
|
|
20240710,151300,248409220,10760,10760,10760,10750,12
|
|
20240710,151200,248280200,10750,10750,10750,10750,10
|
|
20240710,151100,248172700,10770,10770,10770,10770,0
|
|
20240710,151000,248172700,10770,10770,10770,10770,0
|
|
20240710,150900,248172700,10770,10760,10770,10760,10
|
|
20240710,150800,248065090,10750,10750,10750,10750,1
|
|
20240710,150700,248054340,10760,10760,10760,10760,9
|
|
20240710,150600,247957500,10770,10770,10770,10770,0
|
|
20240710,150500,247957500,10770,10740,10770,10740,795
|
|
20240710,150400,239418340,10730,10730,10730,10730,2
|
|
20240710,150300,239396880,10740,10730,10740,10730,6
|
|
20240710,150200,239332490,10740,10740,10740,10740,0
|
|
20240710,150100,239332490,10740,10740,10740,10740,1
|
|
20240710,150000,239321750,10730,10730,10730,10730,0
|
|
20240710,145900,239321750,10730,10720,10740,10720,201
|
|
20240710,145800,237165410,10720,10720,10720,10720,0
|
|
20240710,145700,237165410,10720,10720,10720,10720,0
|
|
20240710,145600,237165410,10720,10720,10720,10720,18
|
|
20240710,145500,236972450,10730,10730,10730,10730,0
|
|
20240710,145400,236972450,10730,10730,10730,10730,7
|
|
20240710,145300,236897340,10730,10730,10730,10730,0
|
|
20240710,145200,236897340,10730,10730,10730,10730,0
|
|
20240710,145100,236897340,10730,10730,10730,10730,200
|
|
20240710,145000,234751340,10730,10730,10730,10730,1
|
|
20240710,144900,234740610,10720,10720,10720,10720,0
|
|
20240710,144800,234740610,10720,10720,10720,10720,8
|
|
20240710,144700,234654850,10720,10710,10720,10710,222
|
|
20240710,144600,232276070,10700,10700,10700,10680,909
|
|
20240710,144500,222557410,10710,10710,10710,10710,0
|
|
20240710,144400,222557410,10710,10710,10710,10710,0
|
|
20240710,144300,222557410,10710,10710,10710,10710,9
|
|
20240710,144200,222461020,10710,10730,10730,10690,2247
|
|
20240710,144100,198406820,10730,10730,10730,10730,0
|
|
20240710,144000,198406820,10730,10730,10730,10730,0
|
|
20240710,143900,198406820,10730,10730,10730,10730,0
|
|
20240710,143800,198406820,10730,10740,10740,10730,7
|
|
20240710,143700,198331650,10730,10730,10730,10730,0
|
|
20240710,143600,198331650,10730,10730,10730,10730,0
|
|
20240710,143500,198331650,10730,10730,10730,10730,0
|
|
20240710,143400,198331650,10730,10730,10730,10730,0
|
|
20240710,143300,198331650,10730,10730,10730,10730,13
|
|
20240710,143200,198192160,10730,10730,10730,10730,0
|
|
20240710,143100,198192160,10730,10730,10740,10730,114
|
|
20240710,143000,196968920,10700,10700,10700,10700,0
|
|
20240710,142900,196968920,10700,10700,10700,10700,0
|
|
20240710,142800,196968920,10700,10700,10700,10700,0
|
|
20240710,142700,196968920,10700,10710,10730,10700,264
|
|
20240710,142600,194141300,10720,10720,10720,10720,0
|
|
20240710,142500,194141300,10720,10720,10720,10720,0
|
|
20240710,142400,194141300,10720,10720,10720,10720,0
|
|
20240710,142300,194141300,10720,10720,10720,10720,0
|
|
20240710,142200,194141300,10720,10720,10720,10720,1
|
|
20240710,142100,194130580,10700,10700,10700,10700,1
|
|
20240710,142000,194119880,10720,10720,10720,10720,0
|
|
20240710,141900,194119880,10720,10720,10720,10720,0
|
|
20240710,141800,194119880,10720,10720,10720,10720,0
|
|
20240710,141700,194119880,10720,10720,10720,10720,0
|
|
20240710,141600,194119880,10720,10720,10720,10720,5
|
|
20240710,141500,194066280,10700,10700,10700,10700,0
|
|
20240710,141400,194066280,10700,10700,10700,10700,0
|
|
20240710,141300,194066280,10700,10700,10700,10700,0
|
|
20240710,141200,194066280,10700,10700,10700,10700,0
|
|
20240710,141100,194066280,10700,10730,10730,10700,304
|
|
20240710,141000,190810720,10730,10730,10730,10730,5
|
|
20240710,140900,190757070,10730,10730,10730,10730,0
|
|
20240710,140800,190757070,10730,10730,10730,10730,0
|
|
20240710,140700,190757070,10730,10730,10730,10730,0
|
|
20240710,140600,190757070,10730,10730,10730,10730,0
|
|
20240710,140500,190757070,10730,10730,10730,10730,9
|
|
20240710,140400,190660500,10730,10730,10730,10730,0
|
|
20240710,140300,190660500,10730,10730,10730,10730,0
|
|
20240710,140200,190660500,10730,10730,10730,10730,0
|
|
20240710,140100,190660500,10730,10730,10730,10720,656
|
|
20240710,140000,183621920,10720,10720,10720,10720,0
|
|
20240710,135900,183621920,10720,10720,10720,10720,0
|
|
20240710,135800,183621920,10720,10720,10720,10720,1
|
|
20240710,135700,183611200,10730,10730,10730,10730,0
|
|
20240710,135600,183611200,10730,10730,10730,10730,0
|
|
20240710,135500,183611200,10730,10730,10730,10730,10
|
|
20240710,135400,183503900,10730,10730,10730,10730,0
|
|
20240710,135300,183503900,10730,10730,10730,10730,0
|
|
20240710,135200,183503900,10730,10730,10730,10730,0
|
|
20240710,135100,183503900,10730,10730,10730,10730,0
|
|
20240710,135000,183503900,10730,10730,10730,10730,0
|
|
20240710,134900,183503900,10730,10730,10730,10730,1
|
|
20240710,134800,183493170,10720,10720,10720,10720,0
|
|
20240710,134700,183493170,10720,10720,10720,10720,0
|
|
20240710,134600,183493170,10720,10720,10720,10720,14
|
|
20240710,134500,183343090,10720,10720,10720,10720,2
|
|
20240710,134400,183321650,10710,10710,10710,10710,0
|
|
20240710,134300,183321650,10710,10710,10710,10710,2
|
|
20240710,134200,183300230,10710,10710,10710,10710,56
|
|
20240710,134100,182700470,10700,10720,10720,10700,357
|
|
20240710,134000,178877030,10720,10730,10730,10720,47
|
|
20240710,133900,178373180,10730,10730,10730,10730,0
|
|
20240710,133800,178373180,10730,10730,10730,10730,0
|
|
20240710,133700,178373180,10730,10730,10730,10730,1
|
|
20240710,133600,178362450,10720,10720,10720,10720,0
|
|
20240710,133500,178362450,10720,10730,10730,10720,1142
|
|
20240710,133400,166110250,10740,10740,10740,10740,0
|
|
20240710,133300,166110250,10740,10740,10740,10740,0
|
|
20240710,133200,166110250,10740,10740,10740,10740,0
|
|
20240710,133100,166110250,10740,10740,10740,10740,1
|
|
20240710,133000,166099510,10740,10750,10750,10740,669
|
|
20240710,132900,158908200,10750,10750,10750,10750,0
|
|
20240710,132800,158908200,10750,10750,10750,10750,0
|
|
20240710,132700,158908200,10750,10750,10750,10750,1
|
|
20240710,132600,158897450,10740,10750,10750,10740,2
|
|
20240710,132500,158875960,10740,10740,10740,10740,0
|
|
20240710,132400,158875960,10740,10740,10740,10740,0
|
|
20240710,132300,158875960,10740,10740,10740,10740,0
|
|
20240710,132200,158875960,10740,10740,10740,10740,0
|
|
20240710,132100,158875960,10740,10740,10740,10740,0
|
|
20240710,132000,158875960,10740,10740,10740,10740,14
|
|
20240710,131900,158725600,10740,10740,10740,10740,1
|
|
20240710,131800,158714860,10750,10750,10750,10750,0
|
|
20240710,131700,158714860,10750,10750,10750,10750,0
|
|
20240710,131600,158714860,10750,10750,10750,10750,0
|
|
20240710,131500,158714860,10750,10750,10750,10750,0
|
|
20240710,131400,158714860,10750,10750,10750,10750,0
|
|
20240710,131300,158714860,10750,10750,10750,10750,0
|
|
20240710,131200,158714860,10750,10750,10750,10750,0
|
|
20240710,131100,158714860,10750,10750,10750,10750,0
|
|
20240710,131000,158714860,10750,10750,10750,10750,1
|
|
20240710,130900,158704110,10740,10740,10740,10740,6
|
|
20240710,130800,158639670,10740,10740,10740,10740,0
|
|
20240710,130700,158639670,10740,10740,10740,10740,0
|
|
20240710,130600,158639670,10740,10750,10750,10740,80
|
|
20240710,130500,157779870,10750,10750,10750,10750,0
|
|
20240710,130400,157779870,10750,10750,10750,10750,0
|
|
20240710,130300,157779870,10750,10750,10750,10750,0
|
|
20240710,130200,157779870,10750,10750,10750,10750,0
|
|
20240710,130100,157779870,10750,10750,10750,10750,0
|
|
20240710,130000,157779870,10750,10740,10750,10730,628
|
|
20240710,125900,151030950,10730,10730,10730,10730,0
|
|
20240710,125800,151030950,10730,10730,10730,10730,0
|
|
20240710,125700,151030950,10730,10730,10730,10730,0
|
|
20240710,125600,151030950,10730,10740,10740,10730,323
|
|
20240710,125500,147561960,10750,10750,10750,10750,0
|
|
20240710,125400,147561960,10750,10750,10750,10750,0
|
|
20240710,125300,147561960,10750,10750,10750,10750,0
|
|
20240710,125200,147561960,10750,10750,10750,10750,10
|
|
20240710,125100,147454460,10750,10750,10750,10750,0
|
|
20240710,125000,147454460,10750,10750,10750,10750,0
|
|
20240710,124900,147454460,10750,10750,10750,10750,0
|
|
20240710,124800,147454460,10750,10750,10750,10750,0
|
|
20240710,124700,147454460,10750,10750,10750,10750,0
|
|
20240710,124600,147454460,10750,10750,10750,10750,0
|
|
20240710,124500,147454460,10750,10750,10750,10750,0
|
|
20240710,124400,147454460,10750,10750,10750,10750,0
|
|
20240710,124300,147454460,10750,10750,10750,10750,0
|
|
20240710,124200,147454460,10750,10750,10750,10750,0
|
|
20240710,124100,147454460,10750,10750,10750,10750,0
|
|
20240710,124000,147454460,10750,10750,10750,10750,0
|
|
20240710,123900,147454460,10750,10750,10750,10750,0
|
|
20240710,123800,147454460,10750,10750,10750,10750,8
|
|
20240710,123700,147368460,10750,10750,10750,10750,7
|
|
20240710,123600,147293210,10750,10750,10750,10750,190
|
|
20240710,123500,145250710,10750,10750,10750,10750,370
|
|
20240710,123400,141273210,10750,10750,10750,10750,0
|
|
20240710,123300,141273210,10750,10750,10750,10750,0
|
|
20240710,123200,141273210,10750,10750,10750,10750,5
|
|
20240710,123100,141219460,10750,10750,10750,10750,0
|
|
20240710,123000,141219460,10750,10750,10750,10750,0
|
|
20240710,122900,141219460,10750,10750,10750,10750,0
|
|
20240710,122800,141219460,10750,10750,10750,10750,0
|
|
20240710,122700,141219460,10750,10750,10750,10750,0
|
|
20240710,122600,141219460,10750,10750,10750,10750,0
|
|
20240710,122500,141219460,10750,10750,10750,10750,0
|
|
20240710,122400,141219460,10750,10750,10750,10750,2
|
|
20240710,122300,141197960,10750,10750,10750,10750,0
|
|
20240710,122200,141197960,10750,10750,10750,10750,2
|
|
20240710,122100,141176460,10740,10740,10740,10740,0
|
|
20240710,122000,141176460,10740,10750,10750,10740,223
|
|
20240710,121900,138779310,10770,10770,10770,10770,0
|
|
20240710,121800,138779310,10770,10770,10770,10770,0
|
|
20240710,121700,138779310,10770,10770,10770,10770,0
|
|
20240710,121600,138779310,10770,10770,10770,10770,9
|
|
20240710,121500,138682380,10770,10770,10770,10770,0
|
|
20240710,121400,138682380,10770,10770,10770,10770,0
|
|
20240710,121300,138682380,10770,10770,10770,10770,1
|
|
20240710,121200,138671610,10770,10770,10770,10770,0
|
|
20240710,121100,138671610,10770,10770,10770,10770,0
|
|
20240710,121000,138671610,10770,10750,10770,10750,2
|
|
20240710,120900,138650090,10760,10760,10760,10760,26
|
|
20240710,120800,138370330,10760,10760,10760,10760,0
|
|
20240710,120700,138370330,10760,10760,10760,10760,0
|
|
20240710,120600,138370330,10760,10760,10760,10760,0
|
|
20240710,120500,138370330,10760,10760,10760,10760,1
|
|
20240710,120400,138359570,10750,10750,10750,10750,0
|
|
20240710,120300,138359570,10750,10750,10750,10750,0
|
|
20240710,120200,138359570,10750,10750,10750,10750,0
|
|
20240710,120100,138359570,10750,10750,10750,10750,0
|
|
20240710,120000,138359570,10750,10750,10750,10750,0
|
|
20240710,115900,138359570,10750,10750,10750,10750,0
|
|
20240710,115800,138359570,10750,10750,10750,10750,0
|
|
20240710,115700,138359570,10750,10750,10750,10750,0
|
|
20240710,115600,138359570,10750,10750,10750,10750,148
|
|
20240710,115500,136768570,10750,10750,10750,10750,0
|
|
20240710,115400,136768570,10750,10750,10750,10750,0
|
|
20240710,115300,136768570,10750,10750,10750,10750,1
|
|
20240710,115200,136757820,10750,10750,10750,10750,0
|
|
20240710,115100,136757820,10750,10740,10750,10740,5
|
|
20240710,115000,136704110,10750,10750,10750,10750,0
|
|
20240710,114900,136704110,10750,10750,10750,10750,0
|
|
20240710,114800,136704110,10750,10750,10750,10750,0
|
|
20240710,114700,136704110,10750,10750,10750,10750,0
|
|
20240710,114600,136704110,10750,10750,10750,10750,0
|
|
20240710,114500,136704110,10750,10750,10750,10750,0
|
|
20240710,114400,136704110,10750,10750,10750,10750,0
|
|
20240710,114300,136704110,10750,10750,10750,10750,0
|
|
20240710,114200,136704110,10750,10750,10750,10750,0
|
|
20240710,114100,136704110,10750,10750,10750,10750,0
|
|
20240710,114000,136704110,10750,10750,10750,10750,14
|
|
20240710,113900,136553610,10740,10740,10740,10740,0
|
|
20240710,113800,136553610,10740,10740,10740,10740,0
|
|
20240710,113700,136553610,10740,10740,10740,10740,0
|
|
20240710,113600,136553610,10740,10740,10740,10740,0
|
|
20240710,113500,136553610,10740,10750,10750,10740,201
|
|
20240710,113400,134392870,10750,10750,10750,10750,0
|
|
20240710,113300,134392870,10750,10750,10750,10750,0
|
|
20240710,113200,134392870,10750,10750,10750,10750,0
|
|
20240710,113100,134392870,10750,10750,10750,10750,0
|
|
20240710,113000,134392870,10750,10750,10750,10750,0
|
|
20240710,112900,134392870,10750,10750,10750,10750,0
|
|
20240710,112800,134392870,10750,10750,10750,10750,0
|
|
20240710,112700,134392870,10750,10750,10750,10750,0
|
|
20240710,112600,134392870,10750,10750,10750,10750,10
|
|
20240710,112500,134285370,10750,10750,10750,10750,0
|
|
20240710,112400,134285370,10750,10750,10750,10750,0
|
|
20240710,112300,134285370,10750,10750,10750,10750,0
|
|
20240710,112200,134285370,10750,10760,10760,10750,179
|
|
20240710,112100,132359340,10770,10770,10770,10770,0
|
|
20240710,112000,132359340,10770,10770,10770,10770,0
|
|
20240710,111900,132359340,10770,10770,10770,10770,0
|
|
20240710,111800,132359340,10770,10770,10770,10770,0
|
|
20240710,111700,132359340,10770,10770,10770,10770,0
|
|
20240710,111600,132359340,10770,10770,10770,10770,0
|
|
20240710,111500,132359340,10770,10770,10770,10770,0
|
|
20240710,111400,132359340,10770,10770,10770,10770,0
|
|
20240710,111300,132359340,10770,10770,10770,10770,0
|
|
20240710,111200,132359340,10770,10770,10770,10770,1
|
|
20240710,111100,132348570,10760,10760,10760,10760,5
|
|
20240710,111000,132294770,10760,10760,10760,10760,0
|
|
20240710,110900,132294770,10760,10760,10760,10760,16
|
|
20240710,110800,132122610,10760,10760,10760,10760,0
|
|
20240710,110700,132122610,10760,10750,10760,10750,131
|
|
20240710,110600,130713080,10750,10750,10750,10750,0
|
|
20240710,110500,130713080,10750,10750,10750,10750,7
|
|
20240710,110400,130637830,10750,10750,10750,10750,0
|
|
20240710,110300,130637830,10750,10750,10750,10750,16
|
|
20240710,110200,130465830,10780,10780,10780,10780,0
|
|
20240710,110100,130465830,10780,10780,10780,10780,0
|
|
20240710,110000,130465830,10780,10740,10780,10740,652
|
|
20240710,105900,123446510,10730,10730,10730,10730,1
|
|
20240710,105800,123435780,10730,10730,10730,10730,6
|
|
20240710,105700,123371400,10730,10730,10730,10730,1
|
|
20240710,105600,123360670,10730,10730,10730,10730,5
|
|
20240710,105500,123307020,10730,10730,10730,10730,1
|
|
20240710,105400,123296290,10730,10730,10730,10730,4
|
|
20240710,105300,123253370,10730,10730,10730,10730,4
|
|
20240710,105200,123210450,10730,10730,10730,10730,2
|
|
20240710,105100,123188990,10730,10730,10730,10730,5
|
|
20240710,105000,123135340,10730,10730,10730,10730,5
|
|
20240710,104900,123081690,10730,10730,10730,10730,2
|
|
20240710,104800,123060230,10740,10740,10740,10740,49
|
|
20240710,104700,122533970,10750,10740,10750,10740,3
|
|
20240710,104600,122501740,10740,10740,10740,10740,1
|
|
20240710,104500,122491000,10740,10740,10740,10740,5
|
|
20240710,104400,122437300,10750,10750,10750,10750,0
|
|
20240710,104300,122437300,10750,10750,10750,10750,2
|
|
20240710,104200,122415800,10750,10740,10750,10740,5
|
|
20240710,104100,122362090,10740,10740,10740,10740,1
|
|
20240710,104000,122351350,10740,10740,10740,10740,1
|
|
20240710,103900,122340610,10740,10740,10740,10740,18
|
|
20240710,103800,122147290,10740,10740,10740,10740,0
|
|
20240710,103700,122147290,10740,10740,10740,10740,0
|
|
20240710,103600,122147290,10740,10740,10740,10740,18
|
|
20240710,103500,121953970,10770,10770,10770,10770,0
|
|
20240710,103400,121953970,10770,10770,10770,10770,0
|
|
20240710,103300,121953970,10770,10770,10770,10770,0
|
|
20240710,103200,121953970,10770,10770,10770,10770,0
|
|
20240710,103100,121953970,10770,10770,10770,10770,0
|
|
20240710,103000,121953970,10770,10750,10770,10750,630
|
|
20240710,102900,115171430,10750,10750,10750,10750,0
|
|
20240710,102800,115171430,10750,10750,10750,10750,93
|
|
20240710,102700,114171680,10740,10730,10740,10730,145
|
|
20240710,102600,112615630,10730,10730,10730,10730,5
|
|
20240710,102500,112561980,10730,10730,10730,10730,16
|
|
20240710,102400,112390300,10740,10740,10740,10740,2
|
|
20240710,102300,112368820,10730,10730,10730,10730,1
|
|
20240710,102200,112358090,10730,10730,10730,10730,1
|
|
20240710,102100,112347360,10730,10750,10750,10730,398
|
|
20240710,102000,108072340,10750,10760,10760,10750,18
|
|
20240710,101900,107878670,10760,10760,10760,10760,7
|
|
20240710,101800,107803350,10760,10760,10760,10760,6
|
|
20240710,101700,107738790,10760,10760,10760,10760,0
|
|
20240710,101600,107738790,10760,10760,10760,10760,5
|
|
20240710,101500,107684990,10760,10760,10760,10760,0
|
|
20240710,101400,107684990,10760,10760,10760,10760,0
|
|
20240710,101300,107684990,10760,10760,10760,10760,5
|
|
20240710,101200,107631190,10790,10790,10790,10790,0
|
|
20240710,101100,107631190,10790,10790,10790,10790,0
|
|
20240710,101000,107631190,10790,10790,10790,10790,0
|
|
20240710,100900,107631190,10790,10790,10790,10790,0
|
|
20240710,100800,107631190,10790,10790,10790,10790,0
|
|
20240710,100700,107631190,10790,10790,10790,10790,0
|
|
20240710,100600,107631190,10790,10790,10790,10790,0
|
|
20240710,100500,107631190,10790,10790,10790,10790,0
|
|
20240710,100400,107631190,10790,10790,10790,10790,0
|
|
20240710,100300,107631190,10790,10790,10790,10790,0
|
|
20240710,100200,107631190,10790,10790,10790,10790,0
|
|
20240710,100100,107631190,10790,10790,10790,10790,0
|
|
20240710,100000,107631190,10790,10760,10790,10760,625
|
|
20240710,095900,100900100,10740,10740,10740,10740,4
|
|
20240710,095800,100857140,10760,10760,10760,10760,0
|
|
20240710,095700,100857140,10760,10760,10760,10760,0
|
|
20240710,095600,100857140,10760,10740,10760,10740,6
|
|
20240710,095500,100792660,10750,10750,10750,10750,0
|
|
20240710,095400,100792660,10750,10750,10750,10750,0
|
|
20240710,095300,100792660,10750,10750,10750,10750,0
|
|
20240710,095200,100792660,10750,10750,10750,10750,29
|
|
20240710,095100,100480910,10780,10780,10780,10780,0
|
|
20240710,095000,100480910,10780,10780,10780,10780,0
|
|
20240710,094900,100480910,10780,10780,10780,10780,0
|
|
20240710,094800,100480910,10780,10780,10780,10780,0
|
|
20240710,094700,100480910,10780,10780,10780,10780,0
|
|
20240710,094600,100480910,10780,10780,10780,10780,0
|
|
20240710,094500,100480910,10780,10780,10780,10780,0
|
|
20240710,094400,100480910,10780,10770,10780,10750,323
|
|
20240710,094300,97008520,10750,10730,10750,10730,55
|
|
20240710,094200,96418260,10730,10730,10730,10730,0
|
|
20240710,094100,96418260,10730,10730,10730,10730,1
|
|
20240710,094000,96407530,10720,10720,10720,10720,0
|
|
20240710,093900,96407530,10720,10730,10730,10720,7
|
|
20240710,093800,96332470,10730,10730,10730,10730,0
|
|
20240710,093700,96332470,10730,10730,10730,10730,0
|
|
20240710,093600,96332470,10730,10730,10730,10730,0
|
|
20240710,093500,96332470,10730,10730,10730,10730,403
|
|
20240710,093400,92008280,10720,10720,10720,10720,0
|
|
20240710,093300,92008280,10720,10720,10720,10720,115
|
|
20240710,093200,90775480,10710,10710,10710,10710,0
|
|
20240710,093100,90775480,10710,10710,10710,10710,109
|
|
20240710,093000,89608090,10710,10710,10720,10710,627
|
|
20240710,092900,82890000,10710,10750,10750,10700,335
|
|
20240710,092800,79302260,10710,10690,10710,10690,593
|
|
20240710,092700,72951760,10680,10680,10680,10680,0
|
|
20240710,092600,72951760,10680,10680,10680,10680,915
|
|
20240710,092500,63179560,10670,10670,10670,10670,20
|
|
20240710,092400,62966160,10680,10680,10680,10680,0
|
|
20240710,092300,62966160,10680,10680,10680,10680,1
|
|
20240710,092200,62955480,10680,10680,10680,10680,0
|
|
20240710,092100,62955480,10680,10690,10690,10680,231
|
|
20240710,092000,60487800,10690,10680,10700,10670,1409
|
|
20240710,091900,45426440,10670,10670,10670,10670,63
|
|
20240710,091800,44754230,10670,10670,10670,10670,64
|
|
20240710,091700,44071350,10680,10670,10680,10670,266
|
|
20240710,091600,41230630,10680,10690,10690,10680,30
|
|
20240710,091500,40910180,10690,10740,10740,10690,2360
|
|
20240710,091400,15627300,10740,10740,10740,10740,42
|
|
20240710,091300,15176220,10740,10740,10740,10740,1
|
|
20240710,091200,15165480,10740,10740,10740,10740,20
|
|
20240710,091100,14950680,10740,10740,10740,10730,49
|
|
20240710,091000,14424510,10730,10730,10730,10730,2
|
|
20240710,090900,14403050,10740,10740,10740,10740,88
|
|
20240710,090800,13457930,10740,10760,10760,10740,152
|
|
20240710,090700,11824240,10760,10760,10760,10760,0
|
|
20240710,090600,11824240,10760,10760,10760,10760,0
|
|
20240710,090500,11824240,10760,10760,10760,10760,120
|
|
20240710,090400,10533040,10760,10760,10760,10760,3
|
|
20240710,090300,10500760,10790,10790,10790,10790,1
|
|
20240710,090200,10489970,10800,10800,10800,10800,0
|
|
20240710,090100,10489970,10800,10780,10800,10780,625
|
|
20240710,090000,3741270,10770,10800,10800,10770,347
|