633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,193000,3770378420,12420,12420,12420,12420,9471
|
|
20240730,192900,3770378420,12420,12420,12420,12420,0
|
|
20240730,192800,3770378420,12420,12420,12420,12420,0
|
|
20240730,192700,3770378420,12420,12420,12420,12420,0
|
|
20240730,192600,3770378420,12420,12420,12420,12420,0
|
|
20240730,192500,3770378420,12420,12420,12420,12420,0
|
|
20240730,192400,3770378420,12420,12420,12420,12420,0
|
|
20240730,192300,3770378420,12420,12420,12420,12420,0
|
|
20240730,192200,3770378420,12420,12420,12420,12420,0
|
|
20240730,192100,3770378420,12420,12420,12420,12420,0
|
|
20240730,192000,3770378420,12420,12420,12420,12420,0
|
|
20240730,191900,3770378420,12420,12420,12420,12420,0
|
|
20240730,191800,3770378420,12420,12420,12420,12420,0
|
|
20240730,191700,3770378420,12420,12420,12420,12420,0
|
|
20240730,191600,3770378420,12420,12420,12420,12420,0
|
|
20240730,191500,3770378420,12420,12420,12420,12420,0
|
|
20240730,191400,3770378420,12420,12420,12420,12420,0
|
|
20240730,191300,3770378420,12420,12420,12420,12420,0
|
|
20240730,191200,3770378420,12420,12420,12420,12420,0
|
|
20240730,191100,3770378420,12420,12420,12420,12420,0
|
|
20240730,191000,3770378420,12420,12420,12420,12420,0
|
|
20240730,190900,3770378420,12420,12420,12420,12420,0
|
|
20240730,190800,3770378420,12420,12420,12420,12420,0
|
|
20240730,190700,3770378420,12420,12420,12420,12420,0
|
|
20240730,190600,3770378420,12420,12420,12420,12420,0
|
|
20240730,190500,3770378420,12420,12420,12420,12420,0
|
|
20240730,190400,3770378420,12420,12420,12420,12420,0
|
|
20240730,190300,3770378420,12420,12420,12420,12420,0
|
|
20240730,190200,3770378420,12420,12420,12420,12420,0
|
|
20240730,190100,3770378420,12420,12420,12420,12420,0
|
|
20240730,190000,3770378420,12420,12420,12420,12420,9471
|
|
20240730,185900,3770378420,12420,12420,12420,12420,0
|
|
20240730,185800,3770378420,12420,12420,12420,12420,0
|
|
20240730,185700,3770378420,12420,12420,12420,12420,0
|
|
20240730,185600,3770378420,12420,12420,12420,12420,0
|
|
20240730,185500,3770378420,12420,12420,12420,12420,0
|
|
20240730,185400,3770378420,12420,12420,12420,12420,0
|
|
20240730,185300,3770378420,12420,12420,12420,12420,0
|
|
20240730,185200,3770378420,12420,12420,12420,12420,0
|
|
20240730,185100,3770378420,12420,12420,12420,12420,0
|
|
20240730,185000,3770378420,12420,12420,12420,12420,0
|
|
20240730,184900,3770378420,12420,12420,12420,12420,0
|
|
20240730,184800,3770378420,12420,12420,12420,12420,0
|
|
20240730,184700,3770378420,12420,12420,12420,12420,0
|
|
20240730,184600,3770378420,12420,12420,12420,12420,0
|
|
20240730,184500,3770378420,12420,12420,12420,12420,0
|
|
20240730,184400,3770378420,12420,12420,12420,12420,0
|
|
20240730,184300,3770378420,12420,12420,12420,12420,0
|
|
20240730,184200,3770378420,12420,12420,12420,12420,0
|
|
20240730,184100,3770378420,12420,12420,12420,12420,0
|
|
20240730,184000,3770378420,12420,12420,12420,12420,0
|
|
20240730,183900,3770378420,12420,12420,12420,12420,0
|
|
20240730,183800,3770378420,12420,12420,12420,12420,0
|
|
20240730,183700,3770378420,12420,12420,12420,12420,0
|
|
20240730,183600,3770378420,12420,12420,12420,12420,0
|
|
20240730,183500,3770378420,12420,12420,12420,12420,0
|
|
20240730,183400,3770378420,12420,12420,12420,12420,0
|
|
20240730,183300,3770378420,12420,12420,12420,12420,0
|
|
20240730,183200,3770378420,12420,12420,12420,12420,0
|
|
20240730,183100,3770378420,12420,12420,12420,12420,0
|
|
20240730,183000,3770378420,12420,12420,12420,12420,9471
|
|
20240730,182900,3770378420,12420,12420,12420,12420,0
|
|
20240730,182800,3770378420,12420,12420,12420,12420,0
|
|
20240730,182700,3770378420,12420,12420,12420,12420,0
|
|
20240730,182600,3770378420,12420,12420,12420,12420,0
|
|
20240730,182500,3770378420,12420,12420,12420,12420,0
|
|
20240730,182400,3770378420,12420,12420,12420,12420,0
|
|
20240730,182300,3770378420,12420,12420,12420,12420,0
|
|
20240730,182200,3770378420,12420,12420,12420,12420,0
|
|
20240730,182100,3770378420,12420,12420,12420,12420,0
|
|
20240730,182000,3770378420,12420,12420,12420,12420,0
|
|
20240730,181900,3770378420,12420,12420,12420,12420,0
|
|
20240730,181800,3770378420,12420,12420,12420,12420,0
|
|
20240730,181700,3770378420,12420,12420,12420,12420,0
|
|
20240730,181600,3770378420,12420,12420,12420,12420,0
|
|
20240730,181500,3770378420,12420,12420,12420,12420,0
|
|
20240730,181400,3770378420,12420,12420,12420,12420,0
|
|
20240730,181300,3770378420,12420,12420,12420,12420,0
|
|
20240730,181200,3770378420,12420,12420,12420,12420,0
|
|
20240730,181100,3770378420,12420,12420,12420,12420,0
|
|
20240730,181000,3770378420,12420,12420,12420,12420,0
|
|
20240730,180900,3770378420,12420,12420,12420,12420,0
|
|
20240730,180800,3770378420,12420,12420,12420,12420,0
|
|
20240730,180700,3770378420,12420,12420,12420,12420,0
|
|
20240730,180600,3770378420,12420,12420,12420,12420,0
|
|
20240730,180500,3770378420,12420,12420,12420,12420,0
|
|
20240730,180400,3770378420,12420,12420,12420,12420,0
|
|
20240730,180300,3770378420,12420,12420,12420,12420,0
|
|
20240730,180200,3770378420,12420,12420,12420,12420,0
|
|
20240730,180100,3770378420,12420,12420,12420,12420,0
|
|
20240730,180000,3770378420,12420,12420,12420,12420,9471
|
|
20240730,175900,3770378420,12420,12420,12420,12420,0
|
|
20240730,175800,3770378420,12420,12420,12420,12420,0
|
|
20240730,175700,3770378420,12420,12420,12420,12420,0
|
|
20240730,175600,3770378420,12420,12420,12420,12420,0
|
|
20240730,175500,3770378420,12420,12420,12420,12420,0
|
|
20240730,175400,3770378420,12420,12420,12420,12420,0
|
|
20240730,175300,3770378420,12420,12420,12420,12420,0
|
|
20240730,175200,3770378420,12420,12420,12420,12420,0
|
|
20240730,175100,3770378420,12420,12420,12420,12420,0
|
|
20240730,175000,3770378420,12420,12420,12420,12420,0
|
|
20240730,174900,3770378420,12420,12420,12420,12420,0
|
|
20240730,174800,3770378420,12420,12420,12420,12420,0
|
|
20240730,174700,3770378420,12420,12420,12420,12420,0
|
|
20240730,174600,3770378420,12420,12420,12420,12420,0
|
|
20240730,174500,3770378420,12420,12420,12420,12420,0
|
|
20240730,174400,3770378420,12420,12420,12420,12420,0
|
|
20240730,174300,3770378420,12420,12420,12420,12420,0
|
|
20240730,174200,3770378420,12420,12420,12420,12420,0
|
|
20240730,174100,3770378420,12420,12420,12420,12420,0
|
|
20240730,174000,3770378420,12420,12420,12420,12420,0
|
|
20240730,173900,3770378420,12420,12420,12420,12420,0
|
|
20240730,173800,3770378420,12420,12420,12420,12420,0
|
|
20240730,173700,3770378420,12420,12420,12420,12420,0
|
|
20240730,173600,3770378420,12420,12420,12420,12420,0
|
|
20240730,173500,3770378420,12420,12420,12420,12420,0
|
|
20240730,173400,3770378420,12420,12420,12420,12420,0
|
|
20240730,173300,3770378420,12420,12420,12420,12420,0
|
|
20240730,173200,3770378420,12420,12420,12420,12420,0
|
|
20240730,173100,3770378420,12420,12420,12420,12420,0
|
|
20240730,173000,3770378420,12420,12420,12420,12420,9471
|
|
20240730,172900,3770378420,12420,12420,12420,12420,0
|
|
20240730,172800,3770378420,12420,12420,12420,12420,0
|
|
20240730,172700,3770378420,12420,12420,12420,12420,0
|
|
20240730,172600,3770378420,12420,12420,12420,12420,0
|
|
20240730,172500,3770378420,12420,12420,12420,12420,0
|
|
20240730,172400,3770378420,12420,12420,12420,12420,0
|
|
20240730,172300,3770378420,12420,12420,12420,12420,0
|
|
20240730,172200,3770378420,12420,12420,12420,12420,0
|
|
20240730,172100,3770378420,12420,12420,12420,12420,0
|
|
20240730,172000,3770378420,12420,12420,12420,12420,0
|
|
20240730,171900,3770378420,12420,12420,12420,12420,0
|
|
20240730,171800,3770378420,12420,12420,12420,12420,0
|
|
20240730,171700,3770378420,12420,12420,12420,12420,0
|
|
20240730,171600,3770378420,12420,12420,12420,12420,0
|
|
20240730,171500,3770378420,12420,12420,12420,12420,0
|
|
20240730,171400,3770378420,12420,12420,12420,12420,0
|
|
20240730,171300,3770378420,12420,12420,12420,12420,0
|
|
20240730,171200,3770378420,12420,12420,12420,12420,0
|
|
20240730,171100,3770378420,12420,12420,12420,12420,0
|
|
20240730,171000,3770378420,12420,12420,12420,12420,0
|
|
20240730,170900,3770378420,12420,12420,12420,12420,0
|
|
20240730,170800,3770378420,12420,12420,12420,12420,0
|
|
20240730,170700,3770378420,12420,12420,12420,12420,0
|
|
20240730,170600,3770378420,12420,12420,12420,12420,0
|
|
20240730,170500,3770378420,12420,12420,12420,12420,0
|
|
20240730,170400,3770378420,12420,12420,12420,12420,0
|
|
20240730,170300,3770378420,12420,12420,12420,12420,0
|
|
20240730,170200,3770378420,12420,12420,12420,12420,0
|
|
20240730,170100,3770378420,12420,12420,12420,12420,0
|
|
20240730,170000,3770378420,12420,12420,12420,12420,9471
|
|
20240730,165900,3770378420,12420,12420,12420,12420,0
|
|
20240730,165800,3770378420,12420,12420,12420,12420,0
|
|
20240730,165700,3770378420,12420,12420,12420,12420,0
|
|
20240730,165600,3770378420,12420,12420,12420,12420,0
|
|
20240730,165500,3770378420,12420,12420,12420,12420,0
|
|
20240730,165400,3770378420,12420,12420,12420,12420,0
|
|
20240730,165300,3770378420,12420,12420,12420,12420,0
|
|
20240730,165200,3770378420,12420,12420,12420,12420,0
|
|
20240730,165100,3770378420,12420,12420,12420,12420,0
|
|
20240730,165000,3770378420,12420,12420,12420,12420,0
|
|
20240730,164900,3770378420,12420,12420,12420,12420,0
|
|
20240730,164800,3770378420,12420,12420,12420,12420,0
|
|
20240730,164700,3770378420,12420,12420,12420,12420,0
|
|
20240730,164600,3770378420,12420,12420,12420,12420,0
|
|
20240730,164500,3770378420,12420,12420,12420,12420,0
|
|
20240730,164400,3770378420,12420,12420,12420,12420,0
|
|
20240730,164300,3770378420,12420,12420,12420,12420,0
|
|
20240730,164200,3770378420,12420,12420,12420,12420,0
|
|
20240730,164100,3770378420,12420,12420,12420,12420,0
|
|
20240730,164000,3770378420,12420,12420,12420,12420,0
|
|
20240730,163900,3770378420,12420,12420,12420,12420,0
|
|
20240730,163800,3770378420,12420,12420,12420,12420,0
|
|
20240730,163700,3770378420,12420,12420,12420,12420,0
|
|
20240730,163600,3770378420,12420,12420,12420,12420,0
|
|
20240730,163500,3770378420,12420,12420,12420,12420,0
|
|
20240730,163400,3770378420,12420,12420,12420,12420,0
|
|
20240730,163300,3770378420,12420,12420,12420,12420,0
|
|
20240730,163200,3770378420,12420,12420,12420,12420,0
|
|
20240730,163100,3770378420,12420,12420,12420,12420,0
|
|
20240730,163000,3770378420,12420,12420,12420,12420,9471
|
|
20240730,162900,3770378420,12420,12420,12420,12420,0
|
|
20240730,162800,3770378420,12420,12420,12420,12420,0
|
|
20240730,162700,3770378420,12420,12420,12420,12420,0
|
|
20240730,162600,3770378420,12420,12420,12420,12420,0
|
|
20240730,162500,3770378420,12420,12420,12420,12420,0
|
|
20240730,162400,3770378420,12420,12420,12420,12420,0
|
|
20240730,162300,3770378420,12420,12420,12420,12420,0
|
|
20240730,162200,3770378420,12420,12420,12420,12420,0
|
|
20240730,162100,3770378420,12420,12420,12420,12420,0
|
|
20240730,162000,3770378420,12420,12420,12420,12420,0
|
|
20240730,161900,3770378420,12420,12420,12420,12420,0
|
|
20240730,161800,3770378420,12420,12420,12420,12420,0
|
|
20240730,161700,3770378420,12420,12420,12420,12420,0
|
|
20240730,161600,3770378420,12420,12420,12420,12420,0
|
|
20240730,161500,3770378420,12420,12420,12420,12420,0
|
|
20240730,161400,3770378420,12420,12420,12420,12420,0
|
|
20240730,161300,3770378420,12420,12420,12420,12420,0
|
|
20240730,161200,3770378420,12420,12420,12420,12420,0
|
|
20240730,161100,3770378420,12420,12420,12420,12420,0
|
|
20240730,161000,3770378420,12420,12420,12420,12420,0
|
|
20240730,160900,3770378420,12420,12420,12420,12420,0
|
|
20240730,160800,3770378420,12420,12420,12420,12420,0
|
|
20240730,160700,3770378420,12420,12420,12420,12420,0
|
|
20240730,160600,3770378420,12420,12420,12420,12420,0
|
|
20240730,160500,3770378420,12420,12420,12420,12420,0
|
|
20240730,160400,3770378420,12420,12420,12420,12420,0
|
|
20240730,160300,3770378420,12420,12420,12420,12420,0
|
|
20240730,160200,3770378420,12420,12420,12420,12420,0
|
|
20240730,160100,3770378420,12420,12420,12420,12420,0
|
|
20240730,160000,3770378420,12420,12420,12420,12420,9471
|
|
20240730,155900,3770378420,12420,12420,12420,12420,0
|
|
20240730,155800,3770378420,12420,12420,12420,12420,0
|
|
20240730,155700,3770378420,12420,12420,12420,12420,0
|
|
20240730,155600,3770378420,12420,12420,12420,12420,0
|
|
20240730,155500,3770378420,12420,12420,12420,12420,0
|
|
20240730,155400,3770378420,12420,12420,12420,12420,0
|
|
20240730,155300,3770378420,12420,12420,12420,12420,0
|
|
20240730,155200,3770378420,12420,12420,12420,12420,0
|
|
20240730,155100,3770378420,12420,12420,12420,12420,0
|
|
20240730,155000,3770378420,12420,12420,12420,12420,0
|
|
20240730,154900,3770378420,12420,12420,12420,12420,0
|
|
20240730,154800,3770378420,12420,12420,12420,12420,0
|
|
20240730,154700,3770378420,12420,12420,12420,12420,0
|
|
20240730,154600,3770378420,12420,12420,12420,12420,0
|
|
20240730,154500,3770378420,12420,12420,12420,12420,0
|
|
20240730,154400,3770378420,12420,12420,12420,12420,0
|
|
20240730,154300,3770378420,12420,12420,12420,12420,0
|
|
20240730,154200,3770378420,12420,12420,12420,12420,0
|
|
20240730,154100,3770378420,12420,12420,12420,12420,0
|
|
20240730,154000,3770378420,12420,12420,12420,12420,0
|
|
20240730,153900,3770378420,12420,12420,12420,12420,0
|
|
20240730,153800,3770378420,12420,12420,12420,12420,0
|
|
20240730,153700,3770378420,12420,12420,12420,12420,0
|
|
20240730,153600,3770378420,12420,12420,12420,12420,0
|
|
20240730,153500,3770378420,12420,12420,12420,12420,0
|
|
20240730,153400,3770378420,12420,12420,12420,12420,0
|
|
20240730,153300,3770378420,12420,12420,12420,12420,0
|
|
20240730,153200,3770378420,12420,12420,12420,12420,0
|
|
20240730,153100,3770378420,12420,12420,12420,12420,0
|
|
20240730,153000,3770378420,12420,12420,12420,12420,18942
|
|
20240730,152900,3652748600,12450,12450,12450,12450,0
|
|
20240730,152800,3652748600,12450,12450,12450,12450,0
|
|
20240730,152700,3652748600,12450,12450,12450,12450,0
|
|
20240730,152600,3652748600,12450,12450,12450,12450,0
|
|
20240730,152500,3652748600,12450,12450,12450,12450,0
|
|
20240730,152400,3652748600,12450,12450,12450,12450,0
|
|
20240730,152300,3652748600,12450,12450,12450,12450,0
|
|
20240730,152200,3652748600,12450,12450,12450,12450,0
|
|
20240730,152100,3652748600,12450,12450,12450,12450,0
|
|
20240730,152000,3652748600,12450,12450,12450,12450,0
|
|
20240730,151900,3652748600,12450,12500,12530,12450,1500
|
|
20240730,151800,3634020040,12490,12500,12500,12490,119
|
|
20240730,151700,3632533660,12490,12510,12510,12490,193
|
|
20240730,151600,3630122490,12490,12490,12510,12490,1336
|
|
20240730,151500,3613434130,12500,12500,12500,12460,835
|
|
20240730,151400,3603011040,12510,12490,12530,12480,286
|
|
20240730,151300,3599437530,12490,12480,12490,12460,257
|
|
20240730,151200,3596229780,12480,12460,12480,12440,601
|
|
20240730,151100,3588750350,12480,12470,12490,12470,309
|
|
20240730,151000,3584896880,12490,12480,12490,12480,133
|
|
20240730,150900,3583237000,12480,12440,12490,12440,325
|
|
20240730,150800,3579188450,12450,12460,12490,12450,874
|
|
20240730,150700,3568302120,12490,12460,12490,12460,700
|
|
20240730,150600,3559577020,12460,12450,12460,12450,51
|
|
20240730,150500,3558942060,12460,12450,12460,12430,989
|
|
20240730,150400,3546642640,12460,12460,12460,12450,432
|
|
20240730,150300,3541263920,12470,12460,12470,12460,58
|
|
20240730,150200,3540540740,12470,12470,12470,12470,0
|
|
20240730,150100,3540540740,12470,12450,12470,12450,57
|
|
20240730,150000,3539831070,12470,12470,12470,12450,668
|
|
20240730,145900,3531512600,12470,12480,12480,12470,15
|
|
20240730,145800,3531325500,12460,12480,12480,12460,392
|
|
20240730,145700,3526438590,12480,12500,12500,12480,125
|
|
20240730,145600,3524876360,12500,12500,12500,12500,9
|
|
20240730,145500,3524763860,12500,12510,12520,12500,732
|
|
20240730,145400,3515611390,12520,12520,12520,12520,2
|
|
20240730,145300,3515586350,12520,12520,12520,12520,131
|
|
20240730,145200,3513946230,12520,12520,12530,12520,227
|
|
20240730,145100,3511103950,12520,12520,12530,12520,448
|
|
20240730,145000,3505493790,12530,12530,12530,12530,547
|
|
20240730,144900,3498639880,12530,12540,12540,12530,329
|
|
20240730,144800,3494515170,12540,12540,12540,12540,11
|
|
20240730,144700,3494377230,12550,12550,12550,12550,1
|
|
20240730,144600,3494364680,12540,12550,12550,12540,3
|
|
20240730,144500,3494327050,12550,12530,12550,12530,63
|
|
20240730,144400,3493537620,12540,12530,12540,12530,69
|
|
20240730,144300,3492673040,12520,12520,12530,12520,107
|
|
20240730,144200,3491333350,12520,12530,12550,12520,257
|
|
20240730,144100,3488113630,12530,12550,12550,12530,615
|
|
20240730,144000,3480400720,12550,12500,12550,12500,222
|
|
20240730,143900,3477620470,12500,12530,12530,12500,5
|
|
20240730,143800,3477557860,12460,12460,12460,12460,200
|
|
20240730,143700,3475065860,12460,12450,12460,12440,3428
|
|
20240730,143600,3432375850,12440,12460,12460,12440,637
|
|
20240730,143500,3424447010,12470,12460,12470,12460,32
|
|
20240730,143400,3424048280,12460,12480,12500,12460,723
|
|
20240730,143300,3415038520,12490,12500,12500,12450,4548
|
|
20240730,143200,3358384430,12510,12520,12520,12510,339
|
|
20240730,143100,3354142740,12530,12530,12530,12530,0
|
|
20240730,143000,3354142740,12530,12530,12530,12530,2
|
|
20240730,142900,3354117680,12530,12530,12530,12530,0
|
|
20240730,142800,3354117680,12530,12530,12530,12530,55
|
|
20240730,142700,3353428530,12530,12520,12530,12520,21
|
|
20240730,142600,3353165410,12510,12520,12520,12510,7
|
|
20240730,142500,3353077830,12530,12530,12530,12530,0
|
|
20240730,142400,3353077830,12530,12530,12530,12530,0
|
|
20240730,142300,3353077830,12530,12520,12530,12510,182
|
|
20240730,142200,3350797400,12530,12510,12530,12490,25
|
|
20240730,142100,3350484960,12490,12530,12530,12490,2046
|
|
20240730,142000,3324900270,12520,12560,12570,12520,1374
|
|
20240730,141900,3307683840,12560,12550,12580,12550,78
|
|
20240730,141800,3306704400,12550,12580,12580,12550,65
|
|
20240730,141700,3305888260,12560,12580,12580,12550,292
|
|
20240730,141600,3302220770,12580,12580,12580,12580,0
|
|
20240730,141500,3302220770,12580,12580,12590,12580,149
|
|
20240730,141400,3300346340,12590,12580,12590,12580,7
|
|
20240730,141300,3300258230,12590,12580,12590,12570,36
|
|
20240730,141200,3299805360,12570,12580,12590,12570,367
|
|
20240730,141100,3295189800,12590,12590,12590,12590,262
|
|
20240730,141000,3291891220,12600,12600,12600,12600,41
|
|
20240730,140900,3291374620,12600,12600,12600,12600,81
|
|
20240730,140800,3290354020,12600,12600,12600,12600,0
|
|
20240730,140700,3290354020,12600,12600,12600,12600,9
|
|
20240730,140600,3290240620,12600,12590,12610,12590,18
|
|
20240730,140500,3290013870,12590,12590,12590,12590,53
|
|
20240730,140400,3289346600,12590,12580,12590,12580,982
|
|
20240730,140300,3276983350,12580,12580,12580,12580,40
|
|
20240730,140200,3276480150,12580,12580,12580,12580,50
|
|
20240730,140100,3275851150,12590,12580,12590,12580,155
|
|
20240730,140000,3273901050,12580,12580,12580,12580,0
|
|
20240730,135900,3273901050,12580,12580,12580,12580,53
|
|
20240730,135800,3273234310,12580,12580,12580,12570,10
|
|
20240730,135700,3273108520,12560,12570,12570,12560,174
|
|
20240730,135600,3270922520,12580,12570,12580,12570,9
|
|
20240730,135500,3270809380,12580,12580,12580,12580,10
|
|
20240730,135400,3270683580,12570,12540,12570,12540,308
|
|
20240730,135300,3266812050,12540,12550,12570,12540,167
|
|
20240730,135200,3264716910,12560,12580,12580,12560,209
|
|
20240730,135100,3262090830,12590,12590,12590,12590,0
|
|
20240730,135000,3262090830,12590,12590,12590,12590,0
|
|
20240730,134900,3262090830,12590,12590,12590,12590,5
|
|
20240730,134800,3262027880,12590,12590,12590,12590,60
|
|
20240730,134700,3261272480,12590,12590,12590,12590,400
|
|
20240730,134600,3256236480,12590,12600,12600,12580,10
|
|
20240730,134500,3256110570,12590,12580,12590,12580,16
|
|
20240730,134400,3255909280,12590,12540,12590,12540,575
|
|
20240730,134300,3248696170,12540,12530,12540,12520,244
|
|
20240730,134200,3245640100,12520,12540,12540,12520,776
|
|
20240730,134100,3235919000,12550,12600,12600,12550,1449
|
|
20240730,134000,3217724840,12590,12580,12590,12580,19
|
|
20240730,133900,3217485700,12590,12590,12590,12590,0
|
|
20240730,133800,3217485700,12590,12590,12590,12590,1
|
|
20240730,133700,3217473110,12590,12590,12590,12590,1
|
|
20240730,133600,3217460520,12600,12570,12600,12570,2
|
|
20240730,133500,3217435350,12570,12570,12600,12570,33
|
|
20240730,133400,3217020510,12600,12600,12630,12570,604
|
|
20240730,133300,3209416150,12610,12590,12610,12590,13
|
|
20240730,133200,3209252430,12590,12630,12640,12590,727
|
|
20240730,133100,3200089480,12630,12630,12630,12630,15
|
|
20240730,133000,3199900030,12630,12640,12640,12620,69
|
|
20240730,132900,3199028100,12640,12620,12650,12620,241
|
|
20240730,132800,3195981080,12610,12610,12610,12610,26
|
|
20240730,132700,3195653220,12600,12610,12610,12600,153
|
|
20240730,132600,3193724890,12620,12640,12640,12610,113
|
|
20240730,132500,3192296660,12640,12600,12640,12600,100
|
|
20240730,132400,3191036620,12630,12620,12630,12620,6
|
|
20240730,132300,3190960880,12640,12610,12650,12610,100
|
|
20240730,132200,3189699080,12600,12580,12600,12580,573
|
|
20240730,132100,3182483780,12580,12580,12580,12580,417
|
|
20240730,132000,3177237920,12580,12520,12580,12520,215
|
|
20240730,131900,3174545990,12520,12520,12520,12500,4
|
|
20240730,131800,3174495930,12500,12510,12510,12500,925
|
|
20240730,131700,3162932200,12510,12510,12510,12510,412
|
|
20240730,131600,3157778080,12510,12530,12530,12510,520
|
|
20240730,131500,3151270120,12530,12550,12550,12530,34
|
|
20240730,131400,3150843780,12560,12590,12590,12560,4
|
|
20240730,131300,3150793510,12550,12530,12550,12520,535
|
|
20240730,131200,3144093350,12550,12550,12590,12550,55
|
|
20240730,131100,3143403060,12550,12510,12550,12510,746
|
|
20240730,131000,3134059880,12500,12570,12580,12500,3245
|
|
20240730,130900,3093377140,12560,12590,12590,12550,813
|
|
20240730,130800,3083161840,12600,12610,12610,12600,13
|
|
20240730,130700,3082998020,12590,12610,12610,12590,145
|
|
20240730,130600,3081171240,12610,12620,12620,12610,656
|
|
20240730,130500,3072898570,12610,12620,12620,12610,189
|
|
20240730,130400,3070515240,12620,12630,12630,12620,249
|
|
20240730,130300,3067372660,12630,12630,12660,12630,206
|
|
20240730,130200,3064770090,12610,12630,12630,12610,4
|
|
20240730,130100,3064719630,12570,12600,12600,12570,1217
|
|
20240730,130000,3049409350,12600,12630,12630,12590,1060
|
|
20240730,125900,3036047180,12620,12620,12620,12620,170
|
|
20240730,125800,3033901780,12610,12610,12610,12600,38
|
|
20240730,125700,3033422690,12610,12600,12620,12600,332
|
|
20240730,125600,3029237590,12600,12610,12610,12600,47
|
|
20240730,125500,3028645270,12600,12600,12620,12600,181
|
|
20240730,125400,3026363560,12590,12590,12600,12590,592
|
|
20240730,125300,3018909960,12580,12580,12600,12560,1425
|
|
20240730,125200,3000996510,12590,12580,12590,12570,498
|
|
20240730,125100,2994727890,12580,12600,12610,12520,4625
|
|
20240730,125000,2936642980,12600,12630,12630,12600,1922
|
|
20240730,124900,2912414250,12660,12650,12680,12620,2219
|
|
20240730,124800,2884339850,12640,12680,12680,12620,2739
|
|
20240730,124700,2849711580,12710,12730,12730,12700,1515
|
|
20240730,124600,2830468090,12740,12770,12790,12680,5510
|
|
20240730,124500,2760241060,12770,12870,12870,12770,4505
|
|
20240730,124400,2702473900,12860,12940,12940,12850,4709
|
|
20240730,124300,2641843770,12930,12920,13000,12890,4876
|
|
20240730,124200,2578798970,12970,12950,13120,12920,10909
|
|
20240730,124100,2436637320,12940,12980,13000,12800,9847
|
|
20240730,124000,2309501080,12980,13340,13400,12940,47002
|
|
20240730,123900,1695554800,13350,13120,13350,13030,14644
|
|
20240730,123800,1502500610,13260,13260,13260,13260,0
|
|
20240730,123700,1502500610,13260,12510,13260,12500,14417
|
|
20240730,123600,1318139020,12500,12500,12500,12500,100
|
|
20240730,123500,1316889020,12510,12500,12510,12500,60
|
|
20240730,123400,1316138720,12510,12510,12510,12510,140
|
|
20240730,123300,1314387320,12510,12510,12510,12500,119
|
|
20240730,123200,1312899800,12510,12550,12560,12500,1873
|
|
20240730,123100,1289449830,12560,12560,12560,12560,1
|
|
20240730,123000,1289437270,12560,12570,12570,12560,13
|
|
20240730,122900,1289273980,12580,12580,12580,12580,0
|
|
20240730,122800,1289273980,12580,12570,12580,12560,16
|
|
20240730,122700,1289072890,12560,12560,12560,12560,63
|
|
20240730,122600,1288281610,12560,12560,12560,12560,1
|
|
20240730,122500,1288269050,12560,12560,12560,12560,2
|
|
20240730,122400,1288243930,12570,12570,12570,12570,2
|
|
20240730,122300,1288218790,12580,12550,12580,12550,24
|
|
20240730,122200,1287916900,12550,12540,12550,12540,123
|
|
20240730,122100,1286373260,12550,12550,12550,12540,3
|
|
20240730,122000,1286335620,12530,12530,12530,12530,194
|
|
20240730,121900,1283904800,12530,12510,12530,12500,106
|
|
20240730,121800,1282578700,12510,12520,12520,12510,81
|
|
20240730,121700,1281565380,12530,12530,12530,12530,0
|
|
20240730,121600,1281565380,12530,12480,12530,12480,1866
|
|
20240730,121500,1258244400,12490,12440,12490,12440,238
|
|
20240730,121400,1255281410,12440,12460,12460,12440,390
|
|
20240730,121300,1250426690,12470,12470,12470,12470,168
|
|
20240730,121200,1248331730,12480,12480,12480,12470,742
|
|
20240730,121100,1239072320,12490,12490,12490,12490,0
|
|
20240730,121000,1239072320,12490,12490,12490,12490,0
|
|
20240730,120900,1239072320,12490,12490,12490,12490,0
|
|
20240730,120800,1239072320,12490,12490,12490,12490,6
|
|
20240730,120700,1238997380,12490,12490,12490,12490,0
|
|
20240730,120600,1238997380,12490,12490,12490,12490,0
|
|
20240730,120500,1238997380,12490,12490,12490,12490,5
|
|
20240730,120400,1238934930,12490,12490,12490,12490,0
|
|
20240730,120300,1238934930,12490,12490,12490,12490,0
|
|
20240730,120200,1238934930,12490,12490,12490,12490,0
|
|
20240730,120100,1238934930,12490,12490,12490,12490,10
|
|
20240730,120000,1238810030,12490,12490,12490,12490,13
|
|
20240730,115900,1238647660,12490,12490,12490,12490,1
|
|
20240730,115800,1238635170,12490,12490,12490,12490,41
|
|
20240730,115700,1238123080,12500,12490,12500,12490,94
|
|
20240730,115600,1236948870,12500,12500,12500,12500,0
|
|
20240730,115500,1236948870,12500,12500,12500,12500,0
|
|
20240730,115400,1236948870,12500,12490,12500,12490,322
|
|
20240730,115300,1232927070,12490,12500,12500,12490,5
|
|
20240730,115200,1232864600,12500,12490,12500,12490,139
|
|
20240730,115100,1231128470,12490,12490,12490,12490,0
|
|
20240730,115000,1231128470,12490,12490,12490,12490,0
|
|
20240730,114900,1231128470,12490,12490,12490,12490,50
|
|
20240730,114800,1230503970,12500,12500,12500,12500,116
|
|
20240730,114700,1229053970,12500,12500,12500,12500,0
|
|
20240730,114600,1229053970,12500,12490,12500,12490,6
|
|
20240730,114500,1228979000,12500,12500,12500,12490,13
|
|
20240730,114400,1228816560,12490,12490,12490,12490,19
|
|
20240730,114300,1228579250,12500,12490,12500,12490,2
|
|
20240730,114200,1228554260,12500,12490,12510,12490,512
|
|
20240730,114100,1222154680,12450,12420,12460,12420,114
|
|
20240730,114000,1220735040,12420,12480,12490,12400,27133
|
|
20240730,113900,884159610,12470,12460,12480,12460,16
|
|
20240730,113800,883960090,12460,12470,12470,12450,3316
|
|
20240730,113700,842666100,12470,12470,12470,12470,88
|
|
20240730,113600,841568740,12470,12480,12480,12470,239
|
|
20240730,113500,838588200,12480,12480,12480,12480,288
|
|
20240730,113400,834993960,12480,12480,12480,12480,1013
|
|
20240730,113300,822351720,12480,12490,12490,12480,124
|
|
20240730,113200,820803630,12510,12510,12510,12510,0
|
|
20240730,113100,820803630,12510,12500,12510,12470,1822
|
|
20240730,113000,798066320,12500,12500,12500,12500,0
|
|
20240730,112900,798066320,12500,12500,12500,12500,65
|
|
20240730,112800,797253820,12510,12510,12510,12510,100
|
|
20240730,112700,796002820,12510,12510,12510,12510,3
|
|
20240730,112600,795965290,12510,12510,12510,12510,0
|
|
20240730,112500,795965290,12510,12510,12510,12510,21
|
|
20240730,112400,795702580,12510,12510,12510,12510,229
|
|
20240730,112300,792837790,12520,12520,12520,12520,1
|
|
20240730,112200,792825270,12520,12520,12520,12520,1
|
|
20240730,112100,792812750,12520,12510,12520,12510,133
|
|
20240730,112000,791148290,12510,12520,12520,12510,461
|
|
20240730,111900,785381170,12520,12510,12520,12510,229
|
|
20240730,111800,782516370,12510,12520,12520,12510,44
|
|
20240730,111700,781965720,12510,12510,12510,12510,0
|
|
20240730,111600,781965720,12510,12520,12520,12500,582
|
|
20240730,111500,774690680,12520,12520,12520,12520,0
|
|
20240730,111400,774690680,12520,12520,12520,12520,0
|
|
20240730,111300,774690680,12520,12510,12520,12510,8
|
|
20240730,111200,774590590,12510,12520,12520,12510,101
|
|
20240730,111100,773326080,12520,12520,12520,12520,1
|
|
20240730,111000,773313560,12520,12520,12520,12520,0
|
|
20240730,110900,773313560,12520,12510,12520,12490,322
|
|
20240730,110800,769289520,12520,12510,12520,12510,36
|
|
20240730,110700,768838910,12520,12520,12520,12520,0
|
|
20240730,110600,768838910,12520,12520,12520,12520,0
|
|
20240730,110500,768838910,12520,12510,12520,12510,28
|
|
20240730,110400,768488590,12510,12510,12510,12490,501
|
|
20240730,110300,762229780,12520,12520,12520,12520,160
|
|
20240730,110200,760226580,12520,12520,12520,12520,0
|
|
20240730,110100,760226580,12520,12520,12520,12520,5
|
|
20240730,110000,760163980,12510,12510,12510,12500,411
|
|
20240730,105900,755025090,12520,12540,12540,12520,107
|
|
20240730,105800,753685130,12550,12540,12550,12540,101
|
|
20240730,105700,752418390,12540,12520,12540,12520,111
|
|
20240730,105600,751028000,12540,12520,12540,12520,521
|
|
20240730,105500,744504860,12530,12510,12530,12510,618
|
|
20240730,105400,736767500,12510,12510,12510,12510,1
|
|
20240730,105300,736754990,12520,12520,12520,12520,20
|
|
20240730,105200,736504590,12520,12540,12540,12520,255
|
|
20240730,105100,733310480,12540,12560,12590,12540,717
|
|
20240730,105000,724312060,12590,12560,12600,12540,2211
|
|
20240730,104900,696567140,12570,12520,12570,12520,26
|
|
20240730,104800,696240590,12520,12510,12600,12510,366
|
|
20240730,104700,691652550,12510,12510,12510,12510,227
|
|
20240730,104600,688812780,12520,12520,12520,12520,1
|
|
20240730,104500,688800260,12520,12530,12530,12520,257
|
|
20240730,104400,685582560,12540,12540,12540,12540,84
|
|
20240730,104300,684529200,12560,12560,12560,12560,0
|
|
20240730,104200,684529200,12560,12560,12560,12560,0
|
|
20240730,104100,684529200,12560,12550,12560,12540,63
|
|
20240730,104000,683738570,12550,12550,12550,12550,10
|
|
20240730,103900,683613070,12550,12550,12550,12550,0
|
|
20240730,103800,683613070,12550,12550,12550,12550,68
|
|
20240730,103700,682759670,12550,12550,12580,12540,118
|
|
20240730,103600,681279380,12540,12530,12540,12530,72
|
|
20240730,103500,680376510,12520,12530,12550,12520,235
|
|
20240730,103400,677431870,12530,12540,12550,12530,530
|
|
20240730,103300,670790390,12550,12550,12550,12540,47
|
|
20240730,103200,670200950,12550,12550,12550,12550,20
|
|
20240730,103100,669949950,12540,12570,12570,12540,129
|
|
20240730,103000,668331670,12590,12590,12590,12590,0
|
|
20240730,102900,668331670,12590,12580,12590,12580,5
|
|
20240730,102800,668268730,12580,12580,12590,12580,146
|
|
20240730,102700,666432000,12570,12570,12580,12570,4
|
|
20240730,102600,666381710,12580,12570,12580,12570,20
|
|
20240730,102500,666130120,12560,12560,12590,12560,16
|
|
20240730,102400,665928880,12560,12570,12600,12560,890
|
|
20240730,102300,654747980,12560,12560,12560,12560,2
|
|
20240730,102200,654722860,12560,12560,12580,12560,236
|
|
20240730,102100,651754150,12560,12530,12560,12530,3704
|
|
20240730,102000,605232050,12560,12530,12560,12530,72
|
|
20240730,101900,604329140,12550,12520,12550,12520,283
|
|
20240730,101800,600780370,12520,12500,12520,12500,332
|
|
20240730,101700,596623970,12500,12500,12500,12500,5
|
|
20240730,101600,596561470,12500,12510,12510,12500,985
|
|
20240730,101500,584248740,12510,12510,12510,12500,1030
|
|
20240730,101400,571371360,12510,12520,12520,12510,523
|
|
20240730,101300,564828400,12550,12520,12560,12520,404
|
|
20240730,101200,559766260,12520,12520,12530,12520,706
|
|
20240730,101100,550926020,12520,12520,12520,12520,24
|
|
20240730,101000,550625540,12520,12530,12530,12510,96
|
|
20240730,100900,549423850,12520,12530,12530,12520,276
|
|
20240730,100800,545967160,12550,12560,12560,12550,72
|
|
20240730,100700,545063540,12560,12560,12560,12560,0
|
|
20240730,100600,545063540,12560,12560,12560,12560,1
|
|
20240730,100500,545050980,12550,12560,12560,12550,150
|
|
20240730,100400,543167820,12560,12560,12560,12560,81
|
|
20240730,100300,542150460,12550,12550,12550,12550,2
|
|
20240730,100200,542125360,12550,12560,12570,12550,46
|
|
20240730,100100,541547950,12560,12550,12560,12550,694
|
|
20240730,100000,532832990,12540,12540,12560,12540,202
|
|
20240730,095900,530299140,12540,12540,12540,12530,8
|
|
20240730,095800,530198840,12550,12560,12560,12550,165
|
|
20240730,095700,528127780,12560,12560,12560,12560,112
|
|
20240730,095600,526721060,12560,12560,12560,12560,146
|
|
20240730,095500,524887300,12560,12560,12580,12560,71
|
|
20240730,095400,523995400,12560,12560,12580,12550,66
|
|
20240730,095300,523166850,12570,12550,12570,12540,208
|
|
20240730,095200,520556360,12540,12530,12540,12520,96
|
|
20240730,095100,519354210,12530,12530,12540,12530,104
|
|
20240730,095000,518050780,12530,12530,12540,12530,11
|
|
20240730,094900,517912860,12530,12520,12540,12520,100
|
|
20240730,094800,516659560,12510,12510,12580,12510,273
|
|
20240730,094700,513243670,12510,12530,12530,12500,81
|
|
20240730,094600,512229680,12530,12510,12530,12510,560
|
|
20240730,094500,505223290,12500,12500,12500,12500,467
|
|
20240730,094400,499385790,12500,12520,12560,12490,448
|
|
20240730,094300,493784820,12600,12520,12600,12490,2668
|
|
20240730,094200,460406090,12510,12520,12520,12510,1458
|
|
20240730,094100,442157310,12520,12540,12540,12520,609
|
|
20240730,094000,434531930,12540,12530,12540,12520,1069
|
|
20240730,093900,421137940,12530,12560,12560,12530,861
|
|
20240730,093800,410343990,12550,12550,12550,12540,529
|
|
20240730,093700,403709060,12550,12560,12570,12550,5553
|
|
20240730,093600,334006520,12560,12580,12580,12560,785
|
|
20240730,093500,324143640,12580,12580,12590,12560,1273
|
|
20240730,093400,308140730,12580,12580,12590,12570,1719
|
|
20240730,093300,286517130,12590,12610,12610,12590,1301
|
|
20240730,093200,270134440,12620,12630,12630,12620,13
|
|
20240730,093100,269970310,12630,12610,12640,12610,6
|
|
20240730,093000,269894570,12600,12580,12620,12580,80
|
|
20240730,092900,268886470,12580,12590,12600,12580,1928
|
|
20240730,092800,244611100,12580,12600,12600,12580,3578
|
|
20240730,092700,199563700,12610,12630,12630,12610,1662
|
|
20240730,092600,178603260,12630,12640,12640,12630,157
|
|
20240730,092500,176620130,12630,12670,12670,12630,2011
|
|
20240730,092400,151219490,12660,12660,12670,12660,41
|
|
20240730,092300,150700280,12660,12640,12670,12640,87
|
|
20240730,092200,149600480,12630,12630,12640,12620,665
|
|
20240730,092100,141207560,12630,12640,12650,12630,1242
|
|
20240730,092000,125517480,12650,12650,12670,12650,34
|
|
20240730,091900,125087360,12650,12660,12660,12650,410
|
|
20240730,091800,119898980,12670,12670,12670,12660,477
|
|
20240730,091700,113855540,12670,12670,12670,12670,105
|
|
20240730,091600,112525190,12670,12670,12670,12670,107
|
|
20240730,091500,111169500,12670,12680,12680,12670,109
|
|
20240730,091400,109787590,12690,12710,12710,12690,540
|
|
20240730,091300,102925900,12690,12690,12690,12690,90
|
|
20240730,091200,101783800,12690,12690,12690,12690,32
|
|
20240730,091100,101377720,12700,12680,12700,12680,191
|
|
20240730,091000,98952760,12680,12660,12680,12660,711
|
|
20240730,090900,89951480,12660,12660,12660,12650,534
|
|
20240730,090800,83191140,12670,12670,12680,12630,125
|
|
20240730,090700,81608070,12680,12720,12720,12600,4302
|
|
20240730,090600,27080920,12720,12710,12720,12710,24
|
|
20240730,090500,26775650,12700,12710,12710,12700,28
|
|
20240730,090400,26420030,12700,12740,12740,12700,85
|
|
20240730,090300,25339090,12740,12770,12770,12740,55
|
|
20240730,090200,24638180,12770,12770,12770,12770,8
|
|
20240730,090100,24536020,12670,12720,12780,12670,676
|
|
20240730,090000,15953380,12720,12700,12820,12700,1246
|