637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193400,664562110,6900,6900,6900,6900,751
|
|
20240710,193300,664562110,6900,6900,6900,6900,0
|
|
20240710,193200,664562110,6900,6900,6900,6900,0
|
|
20240710,193100,664562110,6900,6900,6900,6900,0
|
|
20240710,193000,664562110,6900,6900,6900,6900,0
|
|
20240710,192900,664562110,6900,6900,6900,6900,0
|
|
20240710,192800,664562110,6900,6900,6900,6900,0
|
|
20240710,192700,664562110,6900,6900,6900,6900,0
|
|
20240710,192600,664562110,6900,6900,6900,6900,0
|
|
20240710,192500,664562110,6900,6900,6900,6900,0
|
|
20240710,192400,664562110,6900,6900,6900,6900,0
|
|
20240710,192300,664562110,6900,6900,6900,6900,0
|
|
20240710,192200,664562110,6900,6900,6900,6900,0
|
|
20240710,192100,664562110,6900,6900,6900,6900,0
|
|
20240710,192000,664562110,6900,6900,6900,6900,0
|
|
20240710,191900,664562110,6900,6900,6900,6900,0
|
|
20240710,191800,664562110,6900,6900,6900,6900,0
|
|
20240710,191700,664562110,6900,6900,6900,6900,0
|
|
20240710,191600,664562110,6900,6900,6900,6900,0
|
|
20240710,191500,664562110,6900,6900,6900,6900,0
|
|
20240710,191400,664562110,6900,6900,6900,6900,0
|
|
20240710,191300,664562110,6900,6900,6900,6900,0
|
|
20240710,191200,664562110,6900,6900,6900,6900,0
|
|
20240710,191100,664562110,6900,6900,6900,6900,0
|
|
20240710,191000,664562110,6900,6900,6900,6900,0
|
|
20240710,190900,664562110,6900,6900,6900,6900,0
|
|
20240710,190800,664562110,6900,6900,6900,6900,0
|
|
20240710,190700,664562110,6900,6900,6900,6900,0
|
|
20240710,190600,664562110,6900,6900,6900,6900,0
|
|
20240710,190500,664562110,6900,6900,6900,6900,0
|
|
20240710,190400,664562110,6900,6900,6900,6900,751
|
|
20240710,190300,664562110,6900,6900,6900,6900,0
|
|
20240710,190200,664562110,6900,6900,6900,6900,0
|
|
20240710,190100,664562110,6900,6900,6900,6900,0
|
|
20240710,190000,664562110,6900,6900,6900,6900,0
|
|
20240710,185900,664562110,6900,6900,6900,6900,0
|
|
20240710,185800,664562110,6900,6900,6900,6900,0
|
|
20240710,185700,664562110,6900,6900,6900,6900,0
|
|
20240710,185600,664562110,6900,6900,6900,6900,0
|
|
20240710,185500,664562110,6900,6900,6900,6900,0
|
|
20240710,185400,664562110,6900,6900,6900,6900,0
|
|
20240710,185300,664562110,6900,6900,6900,6900,0
|
|
20240710,185200,664562110,6900,6900,6900,6900,0
|
|
20240710,185100,664562110,6900,6900,6900,6900,0
|
|
20240710,185000,664562110,6900,6900,6900,6900,0
|
|
20240710,184900,664562110,6900,6900,6900,6900,0
|
|
20240710,184800,664562110,6900,6900,6900,6900,0
|
|
20240710,184700,664562110,6900,6900,6900,6900,0
|
|
20240710,184600,664562110,6900,6900,6900,6900,0
|
|
20240710,184500,664562110,6900,6900,6900,6900,0
|
|
20240710,184400,664562110,6900,6900,6900,6900,0
|
|
20240710,184300,664562110,6900,6900,6900,6900,0
|
|
20240710,184200,664562110,6900,6900,6900,6900,0
|
|
20240710,184100,664562110,6900,6900,6900,6900,0
|
|
20240710,184000,664562110,6900,6900,6900,6900,0
|
|
20240710,183900,664562110,6900,6900,6900,6900,0
|
|
20240710,183800,664562110,6900,6900,6900,6900,0
|
|
20240710,183700,664562110,6900,6900,6900,6900,0
|
|
20240710,183600,664562110,6900,6900,6900,6900,0
|
|
20240710,183500,664562110,6900,6900,6900,6900,0
|
|
20240710,183400,664562110,6900,6900,6900,6900,751
|
|
20240710,183300,664562110,6900,6900,6900,6900,0
|
|
20240710,183200,664562110,6900,6900,6900,6900,0
|
|
20240710,183100,664562110,6900,6900,6900,6900,0
|
|
20240710,183000,664562110,6900,6900,6900,6900,0
|
|
20240710,182900,664562110,6900,6900,6900,6900,0
|
|
20240710,182800,664562110,6900,6900,6900,6900,0
|
|
20240710,182700,664562110,6900,6900,6900,6900,0
|
|
20240710,182600,664562110,6900,6900,6900,6900,0
|
|
20240710,182500,664562110,6900,6900,6900,6900,0
|
|
20240710,182400,664562110,6900,6900,6900,6900,0
|
|
20240710,182300,664562110,6900,6900,6900,6900,0
|
|
20240710,182200,664562110,6900,6900,6900,6900,0
|
|
20240710,182100,664562110,6900,6900,6900,6900,0
|
|
20240710,182000,664562110,6900,6900,6900,6900,0
|
|
20240710,181900,664562110,6900,6900,6900,6900,0
|
|
20240710,181800,664562110,6900,6900,6900,6900,0
|
|
20240710,181700,664562110,6900,6900,6900,6900,0
|
|
20240710,181600,664562110,6900,6900,6900,6900,0
|
|
20240710,181500,664562110,6900,6900,6900,6900,0
|
|
20240710,181400,664562110,6900,6900,6900,6900,0
|
|
20240710,181300,664562110,6900,6900,6900,6900,0
|
|
20240710,181200,664562110,6900,6900,6900,6900,0
|
|
20240710,181100,664562110,6900,6900,6900,6900,0
|
|
20240710,181000,664562110,6900,6900,6900,6900,0
|
|
20240710,180900,664562110,6900,6900,6900,6900,0
|
|
20240710,180800,664562110,6900,6900,6900,6900,0
|
|
20240710,180700,664562110,6900,6900,6900,6900,0
|
|
20240710,180600,664562110,6900,6900,6900,6900,0
|
|
20240710,180500,664562110,6900,6900,6900,6900,0
|
|
20240710,180400,664562110,6900,6900,6900,6900,751
|
|
20240710,180300,664562110,6900,6900,6900,6900,0
|
|
20240710,180200,664562110,6900,6900,6900,6900,0
|
|
20240710,180100,664562110,6900,6900,6900,6900,0
|
|
20240710,180000,664562110,6900,6900,6900,6900,0
|
|
20240710,175900,664562110,6900,6900,6900,6900,0
|
|
20240710,175800,664562110,6900,6900,6900,6900,0
|
|
20240710,175700,664562110,6900,6900,6900,6900,0
|
|
20240710,175600,664562110,6900,6900,6900,6900,0
|
|
20240710,175500,664562110,6900,6900,6900,6900,0
|
|
20240710,175400,664562110,6900,6900,6900,6900,0
|
|
20240710,175300,664562110,6900,6900,6900,6900,0
|
|
20240710,175200,664562110,6900,6900,6900,6900,0
|
|
20240710,175100,664562110,6900,6900,6900,6900,0
|
|
20240710,175000,664562110,6900,6900,6900,6900,0
|
|
20240710,174900,664562110,6900,6900,6900,6900,0
|
|
20240710,174800,664562110,6900,6900,6900,6900,0
|
|
20240710,174700,664562110,6900,6900,6900,6900,0
|
|
20240710,174600,664562110,6900,6900,6900,6900,0
|
|
20240710,174500,664562110,6900,6900,6900,6900,0
|
|
20240710,174400,664562110,6900,6900,6900,6900,0
|
|
20240710,174300,664562110,6900,6900,6900,6900,0
|
|
20240710,174200,664562110,6900,6900,6900,6900,0
|
|
20240710,174100,664562110,6900,6900,6900,6900,0
|
|
20240710,174000,664562110,6900,6900,6900,6900,0
|
|
20240710,173900,664562110,6900,6900,6900,6900,0
|
|
20240710,173800,664562110,6900,6900,6900,6900,0
|
|
20240710,173700,664562110,6900,6900,6900,6900,0
|
|
20240710,173600,664562110,6900,6900,6900,6900,0
|
|
20240710,173500,664562110,6900,6900,6900,6900,0
|
|
20240710,173400,664562110,6900,6900,6900,6900,751
|
|
20240710,173300,664562110,6900,6900,6900,6900,0
|
|
20240710,173200,664562110,6900,6900,6900,6900,0
|
|
20240710,173100,664562110,6900,6900,6900,6900,0
|
|
20240710,173000,664562110,6900,6900,6900,6900,0
|
|
20240710,172900,664562110,6900,6900,6900,6900,0
|
|
20240710,172800,664562110,6900,6900,6900,6900,0
|
|
20240710,172700,664562110,6900,6900,6900,6900,0
|
|
20240710,172600,664562110,6900,6900,6900,6900,0
|
|
20240710,172500,664562110,6900,6900,6900,6900,0
|
|
20240710,172400,664562110,6900,6900,6900,6900,0
|
|
20240710,172300,664562110,6900,6900,6900,6900,0
|
|
20240710,172200,664562110,6900,6900,6900,6900,0
|
|
20240710,172100,664562110,6900,6900,6900,6900,0
|
|
20240710,172000,664562110,6900,6900,6900,6900,0
|
|
20240710,171900,664562110,6900,6900,6900,6900,0
|
|
20240710,171800,664562110,6900,6900,6900,6900,0
|
|
20240710,171700,664562110,6900,6900,6900,6900,0
|
|
20240710,171600,664562110,6900,6900,6900,6900,0
|
|
20240710,171500,664562110,6900,6900,6900,6900,0
|
|
20240710,171400,664562110,6900,6900,6900,6900,0
|
|
20240710,171300,664562110,6900,6900,6900,6900,0
|
|
20240710,171200,664562110,6900,6900,6900,6900,0
|
|
20240710,171100,664562110,6900,6900,6900,6900,0
|
|
20240710,171000,664562110,6900,6900,6900,6900,0
|
|
20240710,170900,664562110,6900,6900,6900,6900,0
|
|
20240710,170800,664562110,6900,6900,6900,6900,0
|
|
20240710,170700,664562110,6900,6900,6900,6900,0
|
|
20240710,170600,664562110,6900,6900,6900,6900,0
|
|
20240710,170500,664562110,6900,6900,6900,6900,0
|
|
20240710,170400,664562110,6900,6900,6900,6900,751
|
|
20240710,170300,664562110,6900,6900,6900,6900,0
|
|
20240710,170200,664562110,6900,6900,6900,6900,0
|
|
20240710,170100,664562110,6900,6900,6900,6900,0
|
|
20240710,170000,664562110,6900,6900,6900,6900,0
|
|
20240710,165900,664562110,6900,6900,6900,6900,0
|
|
20240710,165800,664562110,6900,6900,6900,6900,0
|
|
20240710,165700,664562110,6900,6900,6900,6900,0
|
|
20240710,165600,664562110,6900,6900,6900,6900,0
|
|
20240710,165500,664562110,6900,6900,6900,6900,0
|
|
20240710,165400,664562110,6900,6900,6900,6900,0
|
|
20240710,165300,664562110,6900,6900,6900,6900,0
|
|
20240710,165200,664562110,6900,6900,6900,6900,0
|
|
20240710,165100,664562110,6900,6900,6900,6900,0
|
|
20240710,165000,664562110,6900,6900,6900,6900,0
|
|
20240710,164900,664562110,6900,6900,6900,6900,0
|
|
20240710,164800,664562110,6900,6900,6900,6900,0
|
|
20240710,164700,664562110,6900,6900,6900,6900,0
|
|
20240710,164600,664562110,6900,6900,6900,6900,0
|
|
20240710,164500,664562110,6900,6900,6900,6900,0
|
|
20240710,164400,664562110,6900,6900,6900,6900,0
|
|
20240710,164300,664562110,6900,6900,6900,6900,0
|
|
20240710,164200,664562110,6900,6900,6900,6900,0
|
|
20240710,164100,664562110,6900,6900,6900,6900,0
|
|
20240710,164000,664562110,6900,6900,6900,6900,0
|
|
20240710,163900,664562110,6900,6900,6900,6900,0
|
|
20240710,163800,664562110,6900,6900,6900,6900,0
|
|
20240710,163700,664562110,6900,6900,6900,6900,0
|
|
20240710,163600,664562110,6900,6900,6900,6900,0
|
|
20240710,163500,664562110,6900,6900,6900,6900,0
|
|
20240710,163400,664562110,6900,6900,6900,6900,751
|
|
20240710,163300,664562110,6900,6900,6900,6900,0
|
|
20240710,163200,664562110,6900,6900,6900,6900,0
|
|
20240710,163100,664562110,6900,6900,6900,6900,0
|
|
20240710,163000,664562110,6900,6900,6900,6900,0
|
|
20240710,162900,664562110,6900,6900,6900,6900,0
|
|
20240710,162800,664562110,6900,6900,6900,6900,0
|
|
20240710,162700,664562110,6900,6900,6900,6900,0
|
|
20240710,162600,664562110,6900,6900,6900,6900,0
|
|
20240710,162500,664562110,6900,6900,6900,6900,0
|
|
20240710,162400,664562110,6900,6900,6900,6900,0
|
|
20240710,162300,664562110,6900,6900,6900,6900,0
|
|
20240710,162200,664562110,6900,6900,6900,6900,0
|
|
20240710,162100,664562110,6900,6900,6900,6900,0
|
|
20240710,162000,664562110,6900,6900,6900,6900,0
|
|
20240710,161900,664562110,6900,6900,6900,6900,0
|
|
20240710,161800,664562110,6900,6900,6900,6900,0
|
|
20240710,161700,664562110,6900,6900,6900,6900,0
|
|
20240710,161600,664562110,6900,6900,6900,6900,0
|
|
20240710,161500,664562110,6900,6900,6900,6900,0
|
|
20240710,161400,664562110,6900,6900,6900,6900,0
|
|
20240710,161300,664562110,6900,6900,6900,6900,0
|
|
20240710,161200,664562110,6900,6900,6900,6900,0
|
|
20240710,161100,664562110,6900,6900,6900,6900,0
|
|
20240710,161000,664562110,6900,6900,6900,6900,0
|
|
20240710,160900,664562110,6900,6900,6900,6900,0
|
|
20240710,160800,664562110,6900,6900,6900,6900,0
|
|
20240710,160700,664562110,6900,6900,6900,6900,0
|
|
20240710,160600,664562110,6900,6900,6900,6900,0
|
|
20240710,160500,664562110,6900,6900,6900,6900,0
|
|
20240710,160400,664562110,6900,6900,6900,6900,751
|
|
20240710,160300,664562110,6900,6900,6900,6900,0
|
|
20240710,160200,664562110,6900,6900,6900,6900,0
|
|
20240710,160100,664562110,6900,6900,6900,6900,0
|
|
20240710,160000,664562110,6900,6900,6900,6900,0
|
|
20240710,155900,664562110,6900,6900,6900,6900,0
|
|
20240710,155800,664562110,6900,6900,6900,6900,0
|
|
20240710,155700,664562110,6900,6900,6900,6900,0
|
|
20240710,155600,664562110,6900,6900,6900,6900,0
|
|
20240710,155500,664562110,6900,6900,6900,6900,0
|
|
20240710,155400,664562110,6900,6900,6900,6900,0
|
|
20240710,155300,664562110,6900,6900,6900,6900,0
|
|
20240710,155200,664562110,6900,6900,6900,6900,0
|
|
20240710,155100,664562110,6900,6900,6900,6900,0
|
|
20240710,155000,664562110,6900,6900,6900,6900,0
|
|
20240710,154900,664562110,6900,6900,6900,6900,0
|
|
20240710,154800,664562110,6900,6900,6900,6900,0
|
|
20240710,154700,664562110,6900,6900,6900,6900,0
|
|
20240710,154600,664562110,6900,6900,6900,6900,0
|
|
20240710,154500,664562110,6900,6900,6900,6900,0
|
|
20240710,154400,664562110,6900,6900,6900,6900,0
|
|
20240710,154300,664562110,6900,6900,6900,6900,0
|
|
20240710,154200,664562110,6900,6900,6900,6900,0
|
|
20240710,154100,664562110,6900,6900,6900,6900,0
|
|
20240710,154000,664562110,6900,6900,6900,6900,0
|
|
20240710,153900,664562110,6900,6900,6900,6900,0
|
|
20240710,153800,664562110,6900,6900,6900,6900,0
|
|
20240710,153700,664562110,6900,6900,6900,6900,0
|
|
20240710,153600,664562110,6900,6900,6900,6900,0
|
|
20240710,153500,664562110,6900,6900,6900,6900,0
|
|
20240710,153400,664562110,6900,6900,6900,6900,751
|
|
20240710,153300,664562110,6900,6900,6900,6900,0
|
|
20240710,153200,664562110,6900,6900,6900,6900,0
|
|
20240710,153100,664562110,6900,6900,6900,6900,0
|
|
20240710,153000,664562110,6900,6900,6900,6900,751
|
|
20240710,152900,659380210,6900,6900,6900,6900,0
|
|
20240710,152800,659380210,6900,6900,6900,6900,0
|
|
20240710,152700,659380210,6900,6900,6900,6900,0
|
|
20240710,152600,659380210,6900,6900,6900,6900,0
|
|
20240710,152500,659380210,6900,6900,6900,6900,0
|
|
20240710,152400,659380210,6900,6900,6900,6900,0
|
|
20240710,152300,659380210,6900,6900,6900,6900,0
|
|
20240710,152200,659380210,6900,6900,6900,6900,0
|
|
20240710,152100,659380210,6900,6900,6900,6900,0
|
|
20240710,152000,659380210,6900,6900,6900,6900,0
|
|
20240710,151900,659380210,6900,6900,6900,6870,165
|
|
20240710,151800,658244280,6900,6900,6900,6900,1
|
|
20240710,151700,658237380,6880,6890,6900,6880,406
|
|
20240710,151600,655441020,6890,6900,6900,6890,35
|
|
20240710,151500,655199820,6900,6900,6900,6900,504
|
|
20240710,151400,651722220,6900,6890,6900,6890,745
|
|
20240710,151300,646589160,6870,6870,6870,6870,0
|
|
20240710,151200,646589160,6870,6870,6870,6870,0
|
|
20240710,151100,646589160,6870,6870,6870,6860,1535
|
|
20240710,151000,636047590,6860,6870,6870,6860,336
|
|
20240710,150900,633740250,6870,6870,6870,6870,8
|
|
20240710,150800,633685290,6870,6880,6880,6870,25
|
|
20240710,150700,633513490,6870,6870,6880,6870,242
|
|
20240710,150600,631850350,6880,6880,6880,6880,1
|
|
20240710,150500,631843470,6860,6860,6860,6860,100
|
|
20240710,150400,631157470,6880,6890,6890,6860,827
|
|
20240710,150300,625477380,6880,6880,6880,6880,405
|
|
20240710,150200,622690980,6880,6880,6880,6880,0
|
|
20240710,150100,622690980,6880,6880,6880,6880,20
|
|
20240710,150000,622553380,6880,6870,6880,6870,108
|
|
20240710,145900,621811380,6890,6870,6890,6870,688
|
|
20240710,145800,617084740,6890,6890,6890,6890,91
|
|
20240710,145700,616457750,6890,6890,6890,6890,1
|
|
20240710,145600,616450860,6870,6870,6870,6870,0
|
|
20240710,145500,616450860,6870,6870,6870,6870,0
|
|
20240710,145400,616450860,6870,6880,6880,6870,20
|
|
20240710,145300,616313450,6860,6870,6870,6860,18
|
|
20240710,145200,616189960,6860,6860,6860,6860,0
|
|
20240710,145100,616189960,6860,6870,6870,6860,110
|
|
20240710,145000,615435330,6890,6890,6890,6890,10
|
|
20240710,144900,615366430,6890,6890,6890,6890,2
|
|
20240710,144800,615352650,6860,6860,6860,6860,0
|
|
20240710,144700,615352650,6860,6860,6860,6860,0
|
|
20240710,144600,615352650,6860,6860,6860,6860,0
|
|
20240710,144500,615352650,6860,6860,6860,6860,0
|
|
20240710,144400,615352650,6860,6860,6860,6860,150
|
|
20240710,144300,614323650,6860,6870,6870,6860,488
|
|
20240710,144200,610971120,6870,6870,6870,6860,919
|
|
20240710,144100,604662550,6870,6870,6870,6870,1
|
|
20240710,144000,604655680,6870,6890,6890,6870,194
|
|
20240710,143900,603321600,6900,6900,6900,6900,0
|
|
20240710,143800,603321600,6900,6900,6900,6900,0
|
|
20240710,143700,603321600,6900,6900,6900,6900,50
|
|
20240710,143600,602976600,6910,6910,6910,6910,72
|
|
20240710,143500,602479080,6910,6910,6910,6910,1
|
|
20240710,143400,602472170,6900,6900,6900,6900,1446
|
|
20240710,143300,592494770,6870,6870,6870,6870,0
|
|
20240710,143200,592494770,6870,6870,6870,6870,465
|
|
20240710,143100,589300220,6860,6860,6860,6860,49
|
|
20240710,143000,588964080,6860,6860,6860,6860,107
|
|
20240710,142900,588230060,6860,6870,6890,6860,116
|
|
20240710,142800,587433980,6900,6900,6900,6900,0
|
|
20240710,142700,587433980,6900,6900,6900,6900,43
|
|
20240710,142600,587137280,6900,6860,6900,6860,478
|
|
20240710,142500,583858160,6860,6860,6860,6860,0
|
|
20240710,142400,583858160,6860,6860,6860,6860,0
|
|
20240710,142300,583858160,6860,6860,6860,6860,109
|
|
20240710,142200,583110420,6860,6860,6860,6860,211
|
|
20240710,142100,581662960,6880,6900,6900,6880,1545
|
|
20240710,142000,571016590,6890,6890,6890,6890,14
|
|
20240710,141900,570920130,6890,6900,6900,6890,631
|
|
20240710,141800,566572520,6900,6890,6900,6890,31
|
|
20240710,141700,566358920,6890,6890,6890,6890,5
|
|
20240710,141600,566324470,6900,6900,6900,6890,425
|
|
20240710,141500,563391980,6890,6900,6900,6890,115
|
|
20240710,141400,562599510,6900,6900,6900,6900,6
|
|
20240710,141300,562558110,6900,6900,6900,6900,102
|
|
20240710,141200,561854310,6900,6900,6900,6900,0
|
|
20240710,141100,561854310,6900,6900,6900,6890,474
|
|
20240710,141000,558584710,6900,6880,6900,6880,1888
|
|
20240710,140900,545588570,6860,6880,6880,6860,161
|
|
20240710,140800,544483510,6880,6860,6880,6860,3203
|
|
20240710,140700,522482780,6860,6860,6860,6860,11
|
|
20240710,140600,522407320,6840,6840,6840,6840,100
|
|
20240710,140500,521723320,6860,6860,6860,6860,1
|
|
20240710,140400,521716460,6840,6840,6840,6840,0
|
|
20240710,140300,521716460,6840,6840,6840,6840,185
|
|
20240710,140200,520451060,6860,6860,6860,6860,1
|
|
20240710,140100,520444200,6850,6850,6850,6850,0
|
|
20240710,140000,520444200,6850,6860,6860,6840,177
|
|
20240710,135900,519232060,6860,6850,6860,6850,757
|
|
20240710,135800,514046040,6860,6860,6860,6860,0
|
|
20240710,135700,514046040,6860,6860,6860,6860,2
|
|
20240710,135600,514032320,6850,6850,6850,6850,1080
|
|
20240710,135500,506634320,6850,6850,6850,6850,0
|
|
20240710,135400,506634320,6850,6850,6850,6850,20
|
|
20240710,135300,506497320,6850,6860,6860,6850,87
|
|
20240710,135200,505900640,6860,6860,6860,6860,2
|
|
20240710,135100,505886920,6850,6850,6850,6850,0
|
|
20240710,135000,505886920,6850,6860,6860,6850,182
|
|
20240710,134900,504639210,6850,6850,6850,6850,200
|
|
20240710,134800,503269210,6860,6860,6860,6860,10
|
|
20240710,134700,503200610,6860,6860,6860,6860,0
|
|
20240710,134600,503200610,6860,6860,6860,6860,114
|
|
20240710,134500,502418570,6860,6860,6860,6860,2
|
|
20240710,134400,502404850,6860,6860,6860,6860,7
|
|
20240710,134300,502356830,6850,6850,6850,6850,0
|
|
20240710,134200,502356830,6850,6850,6850,6850,205
|
|
20240710,134100,500952580,6850,6850,6850,6850,0
|
|
20240710,134000,500952580,6850,6850,6850,6850,10
|
|
20240710,133900,500884080,6850,6850,6850,6850,11
|
|
20240710,133800,500808730,6850,6850,6850,6850,0
|
|
20240710,133700,500808730,6850,6840,6850,6840,137
|
|
20240710,133600,499871350,6840,6840,6840,6840,21
|
|
20240710,133500,499727710,6840,6850,6850,6840,11
|
|
20240710,133400,499652440,6840,6850,6850,6840,941
|
|
20240710,133300,493215850,6840,6840,6840,6840,0
|
|
20240710,133200,493215850,6840,6840,6840,6840,0
|
|
20240710,133100,493215850,6840,6850,6850,6840,78
|
|
20240710,133000,492682320,6860,6860,6860,6860,0
|
|
20240710,132900,492682320,6860,6860,6860,6860,0
|
|
20240710,132800,492682320,6860,6860,6860,6860,0
|
|
20240710,132700,492682320,6860,6860,6860,6860,1
|
|
20240710,132600,492675460,6860,6860,6860,6860,3
|
|
20240710,132500,492654880,6850,6860,6860,6850,540
|
|
20240710,132400,488955850,6850,6850,6850,6850,105
|
|
20240710,132300,488236600,6850,6850,6850,6850,133
|
|
20240710,132200,487325550,6860,6860,6860,6860,2
|
|
20240710,132100,487311830,6850,6850,6850,6850,294
|
|
20240710,132000,485297930,6850,6860,6860,6850,52
|
|
20240710,131900,484941710,6860,6860,6860,6860,292
|
|
20240710,131800,482938590,6860,6860,6860,6860,15
|
|
20240710,131700,482835690,6870,6870,6870,6870,0
|
|
20240710,131600,482835690,6870,6870,6870,6870,0
|
|
20240710,131500,482835690,6870,6850,6870,6840,397
|
|
20240710,131400,480116990,6850,6860,6860,6850,2252
|
|
20240710,131300,464675140,6860,6860,6860,6860,204
|
|
20240710,131200,463275700,6850,6850,6850,6850,186
|
|
20240710,131100,462001600,6860,6860,6860,6860,33
|
|
20240710,131000,461775220,6860,6860,6860,6860,5
|
|
20240710,130900,461740920,6860,6860,6860,6840,90
|
|
20240710,130800,461125260,6840,6840,6840,6840,0
|
|
20240710,130700,461125260,6840,6840,6840,6840,100
|
|
20240710,130600,460441260,6830,6830,6830,6830,163
|
|
20240710,130500,459327970,6830,6870,6870,6830,902
|
|
20240710,130400,453163890,6840,6860,6860,6840,300
|
|
20240710,130300,451110700,6860,6860,6860,6860,70
|
|
20240710,130200,450630500,6860,6860,6860,6860,3
|
|
20240710,130100,450609920,6860,6860,6860,6860,47
|
|
20240710,130000,450287500,6860,6860,6860,6860,55
|
|
20240710,125900,449910200,6860,6860,6860,6860,41
|
|
20240710,125800,449628940,6850,6850,6850,6850,126
|
|
20240710,125700,448765840,6850,6850,6850,6850,0
|
|
20240710,125600,448765840,6850,6850,6850,6850,155
|
|
20240710,125500,447704090,6850,6860,6860,6850,240
|
|
20240710,125400,446059880,6840,6840,6840,6840,58
|
|
20240710,125300,445663160,6870,6870,6870,6870,3
|
|
20240710,125200,445642550,6870,6870,6870,6870,0
|
|
20240710,125100,445642550,6870,6870,6870,6870,0
|
|
20240710,125000,445642550,6870,6840,6870,6840,170
|
|
20240710,124900,444479720,6870,6870,6870,6870,1
|
|
20240710,124800,444472850,6840,6850,6850,6840,1545
|
|
20240710,124700,433901590,6870,6870,6870,6870,5
|
|
20240710,124600,433867240,6850,6870,6870,6850,175
|
|
20240710,124500,432667550,6850,6850,6850,6850,117
|
|
20240710,124400,431866100,6850,6850,6850,6850,120
|
|
20240710,124300,431044100,6850,6850,6850,6850,138
|
|
20240710,124200,430098800,6850,6850,6850,6850,0
|
|
20240710,124100,430098800,6850,6850,6850,6850,0
|
|
20240710,124000,430098800,6850,6850,6850,6850,0
|
|
20240710,123900,430098800,6850,6860,6870,6850,212
|
|
20240710,123800,428644250,6850,6870,6870,6850,265
|
|
20240710,123700,426826350,6860,6860,6860,6860,5
|
|
20240710,123600,426792050,6860,6860,6860,6860,1
|
|
20240710,123500,426785190,6870,6850,6870,6830,2049
|
|
20240710,123400,412776750,6870,6850,6870,6850,132
|
|
20240710,123300,411872090,6870,6870,6870,6870,0
|
|
20240710,123200,411872090,6870,6870,6870,6870,166
|
|
20240710,123100,410731670,6870,6860,6870,6850,226
|
|
20240710,123000,409183420,6870,6870,6870,6870,200
|
|
20240710,122900,407809420,6870,6870,6870,6870,11
|
|
20240710,122800,407733850,6870,6870,6870,6870,0
|
|
20240710,122700,407733850,6870,6870,6870,6870,12
|
|
20240710,122600,407651410,6870,6870,6870,6870,1
|
|
20240710,122500,407644540,6870,6870,6870,6870,1
|
|
20240710,122400,407637670,6870,6870,6870,6870,1
|
|
20240710,122300,407630800,6870,6870,6870,6870,1
|
|
20240710,122200,407623930,6870,6870,6870,6870,145
|
|
20240710,122100,406627780,6870,6860,6870,6860,169
|
|
20240710,122000,405467730,6850,6850,6850,6850,0
|
|
20240710,121900,405467730,6850,6850,6850,6850,0
|
|
20240710,121800,405467730,6850,6850,6850,6850,1
|
|
20240710,121700,405460880,6860,6860,6860,6860,0
|
|
20240710,121600,405460880,6860,6860,6860,6860,2
|
|
20240710,121500,405447160,6850,6850,6850,6850,0
|
|
20240710,121400,405447160,6850,6850,6850,6850,100
|
|
20240710,121300,404762160,6850,6850,6850,6850,0
|
|
20240710,121200,404762160,6850,6850,6850,6850,92
|
|
20240710,121100,404131960,6860,6860,6860,6860,18
|
|
20240710,121000,404008480,6860,6860,6860,6860,42
|
|
20240710,120900,403720360,6860,6850,6860,6850,259
|
|
20240710,120800,401946050,6850,6850,6850,6850,95
|
|
20240710,120700,401295300,6850,6850,6850,6850,361
|
|
20240710,120600,398822450,6850,6850,6850,6850,112
|
|
20240710,120500,398055250,6850,6860,6860,6850,599
|
|
20240710,120400,393951300,6860,6860,6860,6860,0
|
|
20240710,120300,393951300,6860,6870,6870,6860,1537
|
|
20240710,120200,383407280,6870,6870,6870,6870,0
|
|
20240710,120100,383407280,6870,6870,6870,6870,1
|
|
20240710,120000,383400410,6860,6870,6870,6860,52
|
|
20240710,115900,383043680,6860,6860,6860,6860,0
|
|
20240710,115800,383043680,6860,6860,6870,6860,733
|
|
20240710,115700,378015290,6870,6870,6870,6870,1
|
|
20240710,115600,378008420,6860,6860,6860,6860,4
|
|
20240710,115500,377980980,6870,6850,6870,6850,4
|
|
20240710,115400,377953520,6860,6850,6860,6850,83
|
|
20240710,115300,377384440,6860,6860,6860,6860,0
|
|
20240710,115200,377384440,6860,6860,6860,6860,10
|
|
20240710,115100,377315840,6860,6850,6860,6850,223
|
|
20240710,115000,375787490,6860,6860,6860,6860,10
|
|
20240710,114900,375718890,6850,6850,6850,6850,200
|
|
20240710,114800,374348890,6860,6860,6860,6860,11
|
|
20240710,114700,374273430,6850,6850,6850,6850,0
|
|
20240710,114600,374273430,6850,6860,6860,6850,1604
|
|
20240710,114500,363286020,6860,6860,6860,6860,559
|
|
20240710,114400,359451280,6860,6860,6860,6860,242
|
|
20240710,114300,357791160,6850,6850,6850,6850,449
|
|
20240710,114200,354715510,6860,6860,6860,6860,31
|
|
20240710,114100,354502850,6870,6860,6870,6860,641
|
|
20240710,114000,350105100,6870,6870,6870,6870,1
|
|
20240710,113900,350098230,6860,6860,6860,6860,5
|
|
20240710,113800,350063930,6870,6870,6870,6870,1
|
|
20240710,113700,350057060,6870,6860,6870,6860,21
|
|
20240710,113600,349912800,6870,6870,6870,6870,0
|
|
20240710,113500,349912800,6870,6870,6870,6870,15
|
|
20240710,113400,349809750,6870,6870,6870,6870,0
|
|
20240710,113300,349809750,6870,6870,6870,6870,1
|
|
20240710,113200,349802880,6870,6870,6870,6870,0
|
|
20240710,113100,349802880,6870,6870,6870,6870,0
|
|
20240710,113000,349802880,6870,6880,6880,6860,10
|
|
20240710,112900,349734110,6880,6880,6880,6880,1
|
|
20240710,112800,349727230,6880,6880,6880,6860,303
|
|
20240710,112700,347648590,6860,6870,6880,6860,544
|
|
20240710,112600,343911710,6870,6880,6880,6870,51
|
|
20240710,112500,343560900,6880,6890,6890,6880,60
|
|
20240710,112400,343147580,6890,6890,6890,6890,22
|
|
20240710,112300,342996000,6890,6890,6890,6890,3
|
|
20240710,112200,342975330,6890,6890,6890,6870,753
|
|
20240710,112100,337788920,6890,6880,6890,6880,33
|
|
20240710,112000,337561870,6870,6870,6880,6870,314
|
|
20240710,111900,335404680,6870,6860,6870,6860,649
|
|
20240710,111800,330951240,6850,6850,6850,6850,108
|
|
20240710,111700,330211440,6850,6850,6850,6850,87
|
|
20240710,111600,329615490,6850,6850,6850,6850,1
|
|
20240710,111500,329608640,6850,6850,6850,6850,44
|
|
20240710,111400,329307240,6850,6850,6850,6850,50
|
|
20240710,111300,328964740,6850,6850,6850,6850,0
|
|
20240710,111200,328964740,6850,6850,6850,6850,0
|
|
20240710,111100,328964740,6850,6850,6850,6850,0
|
|
20240710,111000,328964740,6850,6850,6850,6850,0
|
|
20240710,110900,328964740,6850,6850,6850,6850,99
|
|
20240710,110800,328286590,6860,6860,6860,6860,30
|
|
20240710,110700,328080790,6850,6840,6850,6840,11
|
|
20240710,110600,328005540,6860,6860,6860,6860,22
|
|
20240710,110500,327854620,6860,6860,6860,6860,0
|
|
20240710,110400,327854620,6860,6860,6860,6860,65
|
|
20240710,110300,327408720,6860,6860,6860,6860,1
|
|
20240710,110200,327401860,6840,6840,6860,6840,215
|
|
20240710,110100,325931140,6840,6840,6840,6840,0
|
|
20240710,110000,325931140,6840,6860,6860,6840,2
|
|
20240710,105900,325917440,6840,6840,6840,6840,856
|
|
20240710,105800,320062400,6840,6840,6840,6840,235
|
|
20240710,105700,318455000,6840,6840,6840,6840,0
|
|
20240710,105600,318455000,6840,6850,6850,6840,80
|
|
20240710,105500,317907500,6840,6850,6850,6840,718
|
|
20240710,105400,312990200,6850,6850,6850,6850,288
|
|
20240710,105300,311017400,6850,6860,6860,6850,269
|
|
20240710,105200,309174550,6870,6870,6870,6870,50
|
|
20240710,105100,308831050,6870,6850,6870,6850,774
|
|
20240710,105000,303513690,6870,6870,6870,6870,40
|
|
20240710,104900,303238890,6870,6870,6870,6870,3
|
|
20240710,104800,303218280,6850,6850,6850,6850,262
|
|
20240710,104700,301423580,6860,6860,6860,6860,239
|
|
20240710,104600,299784040,6880,6870,6880,6870,102
|
|
20240710,104500,299082430,6880,6880,6880,6880,15
|
|
20240710,104400,298979230,6880,6860,6880,6860,27
|
|
20240710,104300,298793930,6860,6860,6860,6860,10
|
|
20240710,104200,298725330,6860,6860,6860,6860,110
|
|
20240710,104100,297970730,6860,6860,6860,6860,0
|
|
20240710,104000,297970730,6860,6860,6860,6860,0
|
|
20240710,103900,297970730,6860,6860,6860,6860,11
|
|
20240710,103800,297895270,6880,6870,6880,6870,202
|
|
20240710,103700,296505660,6870,6880,6880,6870,24
|
|
20240710,103600,296340640,6880,6880,6880,6880,1023
|
|
20240710,103500,289302400,6880,6880,6880,6880,701
|
|
20240710,103400,284479520,6850,6870,6870,6850,210
|
|
20240710,103300,283039200,6870,6870,6870,6870,0
|
|
20240710,103200,283039200,6870,6870,6870,6870,466
|
|
20240710,103100,279837780,6870,6870,6870,6870,278
|
|
20240710,103000,277927920,6870,6870,6870,6860,640
|
|
20240710,102900,273531130,6870,6850,6870,6850,246
|
|
20240710,102800,271843030,6850,6850,6850,6850,206
|
|
20240710,102700,270431930,6860,6840,6860,6840,1083
|
|
20240710,102600,263005470,6840,6840,6840,6840,0
|
|
20240710,102500,263005470,6840,6840,6840,6840,100
|
|
20240710,102400,262321470,6840,6840,6840,6840,776
|
|
20240710,102300,257013630,6840,6850,6850,6840,1914
|
|
20240710,102200,243921470,6860,6860,6860,6860,1
|
|
20240710,102100,243914610,6840,6850,6850,6840,1600
|
|
20240710,102000,232970310,6850,6860,6860,6850,78
|
|
20240710,101900,232435480,6860,6860,6860,6860,59
|
|
20240710,101800,232030740,6860,6860,6860,6860,0
|
|
20240710,101700,232030740,6860,6840,6860,6840,514
|
|
20240710,101600,228504730,6860,6860,6860,6860,2
|
|
20240710,101500,228491010,6840,6850,6860,6840,74
|
|
20240710,101400,227984590,6860,6860,6860,6860,288
|
|
20240710,101300,226008910,6860,6840,6860,6840,14
|
|
20240710,101200,225913010,6840,6840,6840,6840,0
|
|
20240710,101100,225913010,6840,6840,6840,6840,33
|
|
20240710,101000,225687290,6860,6860,6860,6840,406
|
|
20240710,100900,222908130,6870,6870,6870,6870,1
|
|
20240710,100800,222901260,6860,6860,6860,6860,47
|
|
20240710,100700,222578840,6860,6860,6860,6860,8
|
|
20240710,100600,222523960,6870,6870,6870,6860,356
|
|
20240710,100500,220078340,6870,6870,6870,6840,72
|
|
20240710,100400,219584030,6870,6870,6870,6870,64
|
|
20240710,100300,219144350,6870,6870,6870,6870,27
|
|
20240710,100200,218958860,6870,6860,6870,6860,9
|
|
20240710,100100,218897060,6860,6870,6870,6860,55
|
|
20240710,100000,218519230,6830,6860,6870,6830,317
|
|
20240710,095900,216351490,6870,6870,6870,6860,142
|
|
20240710,095800,215377000,6870,6860,6870,6860,9
|
|
20240710,095700,215315240,6860,6850,6860,6850,796
|
|
20240710,095600,209859790,6830,6830,6830,6830,2
|
|
20240710,095500,209846130,6850,6850,6850,6850,72
|
|
20240710,095400,209352930,6850,6850,6850,6850,150
|
|
20240710,095300,208325430,6850,6850,6850,6850,2
|
|
20240710,095200,208311730,6850,6840,6850,6820,1692
|
|
20240710,095100,196765810,6840,6840,6840,6840,103
|
|
20240710,095000,196061290,6830,6830,6830,6830,0
|
|
20240710,094900,196061290,6830,6830,6830,6830,300
|
|
20240710,094800,194012290,6830,6830,6830,6830,1001
|
|
20240710,094700,187175460,6830,6830,6830,6830,400
|
|
20240710,094600,184443460,6830,6830,6830,6820,1515
|
|
20240710,094500,174096560,6830,6840,6840,6830,966
|
|
20240710,094400,167497950,6840,6840,6840,6830,174
|
|
20240710,094300,166307880,6840,6840,6840,6840,58
|
|
20240710,094200,165911160,6840,6840,6840,6830,249
|
|
20240710,094100,164208010,6830,6840,6840,6830,291
|
|
20240710,094000,162219500,6840,6850,6850,6840,233
|
|
20240710,093900,160625760,6840,6850,6850,6840,210
|
|
20240710,093800,159189260,6850,6860,6860,6850,77
|
|
20240710,093700,158661080,6860,6850,6860,6840,114
|
|
20240710,093600,157881020,6850,6860,6860,6850,259
|
|
20240710,093500,156104640,6860,6860,6860,6860,313
|
|
20240710,093400,153957460,6860,6860,6860,6860,0
|
|
20240710,093300,153957460,6860,6840,6860,6840,106
|
|
20240710,093200,153232320,6840,6850,6850,6840,73
|
|
20240710,093100,152732970,6840,6850,6850,6840,568
|
|
20240710,093000,148845370,6860,6840,6860,6840,72
|
|
20240710,092900,148352780,6830,6830,6830,6830,0
|
|
20240710,092800,148352780,6830,6830,6830,6830,119
|
|
20240710,092700,147540010,6830,6830,6830,6830,500
|
|
20240710,092600,144125010,6830,6830,6830,6830,0
|
|
20240710,092500,144125010,6830,6880,6880,6830,2467
|
|
20240710,092400,127244560,6880,6880,6880,6880,136
|
|
20240710,092300,126308880,6880,6860,6880,6860,87
|
|
20240710,092200,125711940,6860,6860,6860,6860,130
|
|
20240710,092100,124820140,6890,6890,6890,6890,153
|
|
20240710,092000,123765970,6890,6890,6890,6890,137
|
|
20240710,091900,122822040,6890,6890,6890,6890,67
|
|
20240710,091800,122360410,6890,6890,6890,6890,103
|
|
20240710,091700,121650740,6880,6890,6890,6880,56
|
|
20240710,091600,121265430,6860,6820,6860,6820,2071
|
|
20240710,091500,107128730,6820,6820,6820,6820,681
|
|
20240710,091400,102484310,6830,6820,6830,6820,153
|
|
20240710,091300,101439390,6820,6830,6830,6820,432
|
|
20240710,091200,98493130,6820,6850,6850,6820,1785
|
|
20240710,091100,86303970,6830,6850,6850,6830,156
|
|
20240710,091000,85238060,6860,6860,6860,6860,11
|
|
20240710,090900,85162600,6840,6830,6840,6830,967
|
|
20240710,090800,78551340,6840,6860,6860,6840,3381
|
|
20240710,090700,55423140,6840,6840,6840,6830,435
|
|
20240710,090600,52448480,6840,6840,6840,6830,164
|
|
20240710,090500,51327630,6840,6860,6860,6840,54
|
|
20240710,090400,50957550,6830,6870,6870,6830,1273
|
|
20240710,090300,42255890,6870,6900,6900,6850,1523
|
|
20240710,090200,31801060,6890,6900,6900,6860,749
|
|
20240710,090100,26661290,6870,6870,6880,6870,1674
|
|
20240710,090000,15157910,6870,6890,6890,6860,2201
|