652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,194900,323018990,6530,6530,6530,6530,1711
|
|
20240730,194800,323018990,6530,6530,6530,6530,0
|
|
20240730,194700,323018990,6530,6530,6530,6530,0
|
|
20240730,194600,323018990,6530,6530,6530,6530,0
|
|
20240730,194500,323018990,6530,6530,6530,6530,0
|
|
20240730,194400,323018990,6530,6530,6530,6530,0
|
|
20240730,194300,323018990,6530,6530,6530,6530,0
|
|
20240730,194200,323018990,6530,6530,6530,6530,0
|
|
20240730,194100,323018990,6530,6530,6530,6530,0
|
|
20240730,194000,323018990,6530,6530,6530,6530,0
|
|
20240730,193900,323018990,6530,6530,6530,6530,0
|
|
20240730,193800,323018990,6530,6530,6530,6530,0
|
|
20240730,193700,323018990,6530,6530,6530,6530,0
|
|
20240730,193600,323018990,6530,6530,6530,6530,0
|
|
20240730,193500,323018990,6530,6530,6530,6530,0
|
|
20240730,193400,323018990,6530,6530,6530,6530,0
|
|
20240730,193300,323018990,6530,6530,6530,6530,0
|
|
20240730,193200,323018990,6530,6530,6530,6530,0
|
|
20240730,193100,323018990,6530,6530,6530,6530,0
|
|
20240730,193000,323018990,6530,6530,6530,6530,0
|
|
20240730,192900,323018990,6530,6530,6530,6530,0
|
|
20240730,192800,323018990,6530,6530,6530,6530,0
|
|
20240730,192700,323018990,6530,6530,6530,6530,0
|
|
20240730,192600,323018990,6530,6530,6530,6530,0
|
|
20240730,192500,323018990,6530,6530,6530,6530,0
|
|
20240730,192400,323018990,6530,6530,6530,6530,0
|
|
20240730,192300,323018990,6530,6530,6530,6530,0
|
|
20240730,192200,323018990,6530,6530,6530,6530,0
|
|
20240730,192100,323018990,6530,6530,6530,6530,0
|
|
20240730,192000,323018990,6530,6530,6530,6530,0
|
|
20240730,191900,323018990,6530,6530,6530,6530,1711
|
|
20240730,191800,323018990,6530,6530,6530,6530,0
|
|
20240730,191700,323018990,6530,6530,6530,6530,0
|
|
20240730,191600,323018990,6530,6530,6530,6530,0
|
|
20240730,191500,323018990,6530,6530,6530,6530,0
|
|
20240730,191400,323018990,6530,6530,6530,6530,0
|
|
20240730,191300,323018990,6530,6530,6530,6530,0
|
|
20240730,191200,323018990,6530,6530,6530,6530,0
|
|
20240730,191100,323018990,6530,6530,6530,6530,0
|
|
20240730,191000,323018990,6530,6530,6530,6530,0
|
|
20240730,190900,323018990,6530,6530,6530,6530,0
|
|
20240730,190800,323018990,6530,6530,6530,6530,0
|
|
20240730,190700,323018990,6530,6530,6530,6530,0
|
|
20240730,190600,323018990,6530,6530,6530,6530,0
|
|
20240730,190500,323018990,6530,6530,6530,6530,0
|
|
20240730,190400,323018990,6530,6530,6530,6530,0
|
|
20240730,190300,323018990,6530,6530,6530,6530,0
|
|
20240730,190200,323018990,6530,6530,6530,6530,0
|
|
20240730,190100,323018990,6530,6530,6530,6530,0
|
|
20240730,190000,323018990,6530,6530,6530,6530,0
|
|
20240730,185900,323018990,6530,6530,6530,6530,0
|
|
20240730,185800,323018990,6530,6530,6530,6530,0
|
|
20240730,185700,323018990,6530,6530,6530,6530,0
|
|
20240730,185600,323018990,6530,6530,6530,6530,0
|
|
20240730,185500,323018990,6530,6530,6530,6530,0
|
|
20240730,185400,323018990,6530,6530,6530,6530,0
|
|
20240730,185300,323018990,6530,6530,6530,6530,0
|
|
20240730,185200,323018990,6530,6530,6530,6530,0
|
|
20240730,185100,323018990,6530,6530,6530,6530,0
|
|
20240730,185000,323018990,6530,6530,6530,6530,0
|
|
20240730,184900,323018990,6530,6530,6530,6530,1711
|
|
20240730,184800,323018990,6530,6530,6530,6530,0
|
|
20240730,184700,323018990,6530,6530,6530,6530,0
|
|
20240730,184600,323018990,6530,6530,6530,6530,0
|
|
20240730,184500,323018990,6530,6530,6530,6530,0
|
|
20240730,184400,323018990,6530,6530,6530,6530,0
|
|
20240730,184300,323018990,6530,6530,6530,6530,0
|
|
20240730,184200,323018990,6530,6530,6530,6530,0
|
|
20240730,184100,323018990,6530,6530,6530,6530,0
|
|
20240730,184000,323018990,6530,6530,6530,6530,0
|
|
20240730,183900,323018990,6530,6530,6530,6530,0
|
|
20240730,183800,323018990,6530,6530,6530,6530,0
|
|
20240730,183700,323018990,6530,6530,6530,6530,0
|
|
20240730,183600,323018990,6530,6530,6530,6530,0
|
|
20240730,183500,323018990,6530,6530,6530,6530,0
|
|
20240730,183400,323018990,6530,6530,6530,6530,0
|
|
20240730,183300,323018990,6530,6530,6530,6530,0
|
|
20240730,183200,323018990,6530,6530,6530,6530,0
|
|
20240730,183100,323018990,6530,6530,6530,6530,0
|
|
20240730,183000,323018990,6530,6530,6530,6530,0
|
|
20240730,182900,323018990,6530,6530,6530,6530,0
|
|
20240730,182800,323018990,6530,6530,6530,6530,0
|
|
20240730,182700,323018990,6530,6530,6530,6530,0
|
|
20240730,182600,323018990,6530,6530,6530,6530,0
|
|
20240730,182500,323018990,6530,6530,6530,6530,0
|
|
20240730,182400,323018990,6530,6530,6530,6530,0
|
|
20240730,182300,323018990,6530,6530,6530,6530,0
|
|
20240730,182200,323018990,6530,6530,6530,6530,0
|
|
20240730,182100,323018990,6530,6530,6530,6530,0
|
|
20240730,182000,323018990,6530,6530,6530,6530,0
|
|
20240730,181900,323018990,6530,6530,6530,6530,1711
|
|
20240730,181800,323018990,6530,6530,6530,6530,0
|
|
20240730,181700,323018990,6530,6530,6530,6530,0
|
|
20240730,181600,323018990,6530,6530,6530,6530,0
|
|
20240730,181500,323018990,6530,6530,6530,6530,0
|
|
20240730,181400,323018990,6530,6530,6530,6530,0
|
|
20240730,181300,323018990,6530,6530,6530,6530,0
|
|
20240730,181200,323018990,6530,6530,6530,6530,0
|
|
20240730,181100,323018990,6530,6530,6530,6530,0
|
|
20240730,181000,323018990,6530,6530,6530,6530,0
|
|
20240730,180900,323018990,6530,6530,6530,6530,0
|
|
20240730,180800,323018990,6530,6530,6530,6530,0
|
|
20240730,180700,323018990,6530,6530,6530,6530,0
|
|
20240730,180600,323018990,6530,6530,6530,6530,0
|
|
20240730,180500,323018990,6530,6530,6530,6530,0
|
|
20240730,180400,323018990,6530,6530,6530,6530,0
|
|
20240730,180300,323018990,6530,6530,6530,6530,0
|
|
20240730,180200,323018990,6530,6530,6530,6530,0
|
|
20240730,180100,323018990,6530,6530,6530,6530,0
|
|
20240730,180000,323018990,6530,6530,6530,6530,0
|
|
20240730,175900,323018990,6530,6530,6530,6530,0
|
|
20240730,175800,323018990,6530,6530,6530,6530,0
|
|
20240730,175700,323018990,6530,6530,6530,6530,0
|
|
20240730,175600,323018990,6530,6530,6530,6530,0
|
|
20240730,175500,323018990,6530,6530,6530,6530,0
|
|
20240730,175400,323018990,6530,6530,6530,6530,0
|
|
20240730,175300,323018990,6530,6530,6530,6530,0
|
|
20240730,175200,323018990,6530,6530,6530,6530,0
|
|
20240730,175100,323018990,6530,6530,6530,6530,0
|
|
20240730,175000,323018990,6530,6530,6530,6530,0
|
|
20240730,174900,323018990,6530,6530,6530,6530,1711
|
|
20240730,174800,323018990,6530,6530,6530,6530,0
|
|
20240730,174700,323018990,6530,6530,6530,6530,0
|
|
20240730,174600,323018990,6530,6530,6530,6530,0
|
|
20240730,174500,323018990,6530,6530,6530,6530,0
|
|
20240730,174400,323018990,6530,6530,6530,6530,0
|
|
20240730,174300,323018990,6530,6530,6530,6530,0
|
|
20240730,174200,323018990,6530,6530,6530,6530,0
|
|
20240730,174100,323018990,6530,6530,6530,6530,0
|
|
20240730,174000,323018990,6530,6530,6530,6530,0
|
|
20240730,173900,323018990,6530,6530,6530,6530,0
|
|
20240730,173800,323018990,6530,6530,6530,6530,0
|
|
20240730,173700,323018990,6530,6530,6530,6530,0
|
|
20240730,173600,323018990,6530,6530,6530,6530,0
|
|
20240730,173500,323018990,6530,6530,6530,6530,0
|
|
20240730,173400,323018990,6530,6530,6530,6530,0
|
|
20240730,173300,323018990,6530,6530,6530,6530,0
|
|
20240730,173200,323018990,6530,6530,6530,6530,0
|
|
20240730,173100,323018990,6530,6530,6530,6530,0
|
|
20240730,173000,323018990,6530,6530,6530,6530,0
|
|
20240730,172900,323018990,6530,6530,6530,6530,0
|
|
20240730,172800,323018990,6530,6530,6530,6530,0
|
|
20240730,172700,323018990,6530,6530,6530,6530,0
|
|
20240730,172600,323018990,6530,6530,6530,6530,0
|
|
20240730,172500,323018990,6530,6530,6530,6530,0
|
|
20240730,172400,323018990,6530,6530,6530,6530,0
|
|
20240730,172300,323018990,6530,6530,6530,6530,0
|
|
20240730,172200,323018990,6530,6530,6530,6530,0
|
|
20240730,172100,323018990,6530,6530,6530,6530,0
|
|
20240730,172000,323018990,6530,6530,6530,6530,0
|
|
20240730,171900,323018990,6530,6530,6530,6530,1711
|
|
20240730,171800,323018990,6530,6530,6530,6530,0
|
|
20240730,171700,323018990,6530,6530,6530,6530,0
|
|
20240730,171600,323018990,6530,6530,6530,6530,0
|
|
20240730,171500,323018990,6530,6530,6530,6530,0
|
|
20240730,171400,323018990,6530,6530,6530,6530,0
|
|
20240730,171300,323018990,6530,6530,6530,6530,0
|
|
20240730,171200,323018990,6530,6530,6530,6530,0
|
|
20240730,171100,323018990,6530,6530,6530,6530,0
|
|
20240730,171000,323018990,6530,6530,6530,6530,0
|
|
20240730,170900,323018990,6530,6530,6530,6530,0
|
|
20240730,170800,323018990,6530,6530,6530,6530,0
|
|
20240730,170700,323018990,6530,6530,6530,6530,0
|
|
20240730,170600,323018990,6530,6530,6530,6530,0
|
|
20240730,170500,323018990,6530,6530,6530,6530,0
|
|
20240730,170400,323018990,6530,6530,6530,6530,0
|
|
20240730,170300,323018990,6530,6530,6530,6530,0
|
|
20240730,170200,323018990,6530,6530,6530,6530,0
|
|
20240730,170100,323018990,6530,6530,6530,6530,0
|
|
20240730,170000,323018990,6530,6530,6530,6530,0
|
|
20240730,165900,323018990,6530,6530,6530,6530,0
|
|
20240730,165800,323018990,6530,6530,6530,6530,0
|
|
20240730,165700,323018990,6530,6530,6530,6530,0
|
|
20240730,165600,323018990,6530,6530,6530,6530,0
|
|
20240730,165500,323018990,6530,6530,6530,6530,0
|
|
20240730,165400,323018990,6530,6530,6530,6530,0
|
|
20240730,165300,323018990,6530,6530,6530,6530,0
|
|
20240730,165200,323018990,6530,6530,6530,6530,0
|
|
20240730,165100,323018990,6530,6530,6530,6530,0
|
|
20240730,165000,323018990,6530,6530,6530,6530,0
|
|
20240730,164900,323018990,6530,6530,6530,6530,1711
|
|
20240730,164800,323018990,6530,6530,6530,6530,0
|
|
20240730,164700,323018990,6530,6530,6530,6530,0
|
|
20240730,164600,323018990,6530,6530,6530,6530,0
|
|
20240730,164500,323018990,6530,6530,6530,6530,0
|
|
20240730,164400,323018990,6530,6530,6530,6530,0
|
|
20240730,164300,323018990,6530,6530,6530,6530,0
|
|
20240730,164200,323018990,6530,6530,6530,6530,0
|
|
20240730,164100,323018990,6530,6530,6530,6530,0
|
|
20240730,164000,323018990,6530,6530,6530,6530,0
|
|
20240730,163900,323018990,6530,6530,6530,6530,0
|
|
20240730,163800,323018990,6530,6530,6530,6530,0
|
|
20240730,163700,323018990,6530,6530,6530,6530,0
|
|
20240730,163600,323018990,6530,6530,6530,6530,0
|
|
20240730,163500,323018990,6530,6530,6530,6530,0
|
|
20240730,163400,323018990,6530,6530,6530,6530,0
|
|
20240730,163300,323018990,6530,6530,6530,6530,0
|
|
20240730,163200,323018990,6530,6530,6530,6530,0
|
|
20240730,163100,323018990,6530,6530,6530,6530,0
|
|
20240730,163000,323018990,6530,6530,6530,6530,0
|
|
20240730,162900,323018990,6530,6530,6530,6530,0
|
|
20240730,162800,323018990,6530,6530,6530,6530,0
|
|
20240730,162700,323018990,6530,6530,6530,6530,0
|
|
20240730,162600,323018990,6530,6530,6530,6530,0
|
|
20240730,162500,323018990,6530,6530,6530,6530,0
|
|
20240730,162400,323018990,6530,6530,6530,6530,0
|
|
20240730,162300,323018990,6530,6530,6530,6530,0
|
|
20240730,162200,323018990,6530,6530,6530,6530,0
|
|
20240730,162100,323018990,6530,6530,6530,6530,0
|
|
20240730,162000,323018990,6530,6530,6530,6530,0
|
|
20240730,161900,323018990,6530,6530,6530,6530,1711
|
|
20240730,161800,323018990,6530,6530,6530,6530,0
|
|
20240730,161700,323018990,6530,6530,6530,6530,0
|
|
20240730,161600,323018990,6530,6530,6530,6530,0
|
|
20240730,161500,323018990,6530,6530,6530,6530,0
|
|
20240730,161400,323018990,6530,6530,6530,6530,0
|
|
20240730,161300,323018990,6530,6530,6530,6530,0
|
|
20240730,161200,323018990,6530,6530,6530,6530,0
|
|
20240730,161100,323018990,6530,6530,6530,6530,0
|
|
20240730,161000,323018990,6530,6530,6530,6530,0
|
|
20240730,160900,323018990,6530,6530,6530,6530,0
|
|
20240730,160800,323018990,6530,6530,6530,6530,0
|
|
20240730,160700,323018990,6530,6530,6530,6530,0
|
|
20240730,160600,323018990,6530,6530,6530,6530,0
|
|
20240730,160500,323018990,6530,6530,6530,6530,0
|
|
20240730,160400,323018990,6530,6530,6530,6530,0
|
|
20240730,160300,323018990,6530,6530,6530,6530,0
|
|
20240730,160200,323018990,6530,6530,6530,6530,0
|
|
20240730,160100,323018990,6530,6530,6530,6530,0
|
|
20240730,160000,323018990,6530,6530,6530,6530,0
|
|
20240730,155900,323018990,6530,6530,6530,6530,0
|
|
20240730,155800,323018990,6530,6530,6530,6530,0
|
|
20240730,155700,323018990,6530,6530,6530,6530,0
|
|
20240730,155600,323018990,6530,6530,6530,6530,0
|
|
20240730,155500,323018990,6530,6530,6530,6530,0
|
|
20240730,155400,323018990,6530,6530,6530,6530,0
|
|
20240730,155300,323018990,6530,6530,6530,6530,0
|
|
20240730,155200,323018990,6530,6530,6530,6530,0
|
|
20240730,155100,323018990,6530,6530,6530,6530,0
|
|
20240730,155000,323018990,6530,6530,6530,6530,0
|
|
20240730,154900,323018990,6530,6530,6530,6530,1711
|
|
20240730,154800,323018990,6530,6530,6530,6530,0
|
|
20240730,154700,323018990,6530,6530,6530,6530,0
|
|
20240730,154600,323018990,6530,6530,6530,6530,0
|
|
20240730,154500,323018990,6530,6530,6530,6530,0
|
|
20240730,154400,323018990,6530,6530,6530,6530,0
|
|
20240730,154300,323018990,6530,6530,6530,6530,0
|
|
20240730,154200,323018990,6530,6530,6530,6530,0
|
|
20240730,154100,323018990,6530,6530,6530,6530,0
|
|
20240730,154000,323018990,6530,6530,6530,6530,0
|
|
20240730,153900,323018990,6530,6530,6530,6530,0
|
|
20240730,153800,323018990,6530,6530,6530,6530,0
|
|
20240730,153700,323018990,6530,6530,6530,6530,0
|
|
20240730,153600,323018990,6530,6530,6530,6530,0
|
|
20240730,153500,323018990,6530,6530,6530,6530,0
|
|
20240730,153400,323018990,6530,6530,6530,6530,0
|
|
20240730,153300,323018990,6530,6530,6530,6530,0
|
|
20240730,153200,323018990,6530,6530,6530,6530,0
|
|
20240730,153100,323018990,6530,6530,6530,6530,0
|
|
20240730,153000,323018990,6530,6530,6530,6530,1711
|
|
20240730,152900,311846160,6520,6520,6520,6520,0
|
|
20240730,152800,311846160,6520,6520,6520,6520,0
|
|
20240730,152700,311846160,6520,6520,6520,6520,0
|
|
20240730,152600,311846160,6520,6520,6520,6520,0
|
|
20240730,152500,311846160,6520,6520,6520,6520,0
|
|
20240730,152400,311846160,6520,6520,6520,6520,0
|
|
20240730,152300,311846160,6520,6520,6520,6520,0
|
|
20240730,152200,311846160,6520,6520,6520,6520,0
|
|
20240730,152100,311846160,6520,6520,6520,6520,0
|
|
20240730,152000,311846160,6520,6520,6520,6520,0
|
|
20240730,151900,311846160,6520,6510,6520,6510,22
|
|
20240730,151800,311702870,6520,6510,6520,6510,274
|
|
20240730,151700,309919120,6530,6530,6530,6530,0
|
|
20240730,151600,309919120,6530,6510,6530,6510,4
|
|
20240730,151500,309893060,6530,6520,6530,6520,5
|
|
20240730,151400,309860450,6530,6520,6530,6520,2
|
|
20240730,151300,309847400,6500,6520,6520,6500,897
|
|
20240730,151200,304000690,6520,6520,6520,6520,0
|
|
20240730,151100,304000690,6520,6520,6520,6520,1
|
|
20240730,151000,303994170,6510,6520,6520,6510,298
|
|
20240730,150900,302054100,6520,6530,6530,6520,148
|
|
20240730,150800,301088730,6530,6530,6530,6530,1
|
|
20240730,150700,301082200,6520,6520,6520,6520,52
|
|
20240730,150600,300743160,6530,6530,6530,6530,0
|
|
20240730,150500,300743160,6530,6530,6530,6530,0
|
|
20240730,150400,300743160,6530,6530,6530,6530,0
|
|
20240730,150300,300743160,6530,6520,6530,6520,263
|
|
20240730,150200,299028380,6520,6520,6520,6520,300
|
|
20240730,150100,297072380,6520,6520,6520,6520,0
|
|
20240730,150000,297072380,6520,6520,6520,6520,1
|
|
20240730,145900,297065860,6500,6510,6510,6500,65
|
|
20240730,145800,296642940,6510,6510,6510,6510,56
|
|
20240730,145700,296278380,6510,6510,6510,6510,0
|
|
20240730,145600,296278380,6510,6510,6510,6510,81
|
|
20240730,145500,295751070,6520,6520,6520,6520,100
|
|
20240730,145400,295099070,6520,6520,6520,6520,0
|
|
20240730,145300,295099070,6520,6500,6520,6500,262
|
|
20240730,145200,293394400,6500,6500,6500,6500,0
|
|
20240730,145100,293394400,6500,6510,6510,6500,971
|
|
20240730,145000,287080010,6520,6520,6520,6520,0
|
|
20240730,144900,287080010,6520,6520,6520,6520,0
|
|
20240730,144800,287080010,6520,6520,6520,6510,31
|
|
20240730,144700,286877900,6520,6520,6520,6520,8
|
|
20240730,144600,286825740,6510,6510,6510,6510,0
|
|
20240730,144500,286825740,6510,6510,6510,6510,0
|
|
20240730,144400,286825740,6510,6510,6510,6510,0
|
|
20240730,144300,286825740,6510,6510,6510,6510,0
|
|
20240730,144200,286825740,6510,6510,6510,6510,0
|
|
20240730,144100,286825740,6510,6510,6510,6510,0
|
|
20240730,144000,286825740,6510,6510,6510,6510,0
|
|
20240730,143900,286825740,6510,6510,6510,6510,100
|
|
20240730,143800,286174740,6530,6530,6530,6530,0
|
|
20240730,143700,286174740,6530,6520,6530,6520,45
|
|
20240730,143600,285881330,6520,6520,6520,6520,0
|
|
20240730,143500,285881330,6520,6520,6520,6520,144
|
|
20240730,143400,284942450,6520,6520,6520,6520,0
|
|
20240730,143300,284942450,6520,6510,6520,6500,375
|
|
20240730,143200,282501240,6510,6510,6510,6510,152
|
|
20240730,143100,281511720,6520,6520,6520,6520,0
|
|
20240730,143000,281511720,6520,6520,6520,6520,0
|
|
20240730,142900,281511720,6520,6520,6520,6520,0
|
|
20240730,142800,281511720,6520,6520,6520,6520,0
|
|
20240730,142700,281511720,6520,6520,6520,6520,0
|
|
20240730,142600,281511720,6520,6520,6520,6510,651
|
|
20240730,142500,277267640,6510,6510,6510,6510,0
|
|
20240730,142400,277267640,6510,6510,6510,6510,20
|
|
20240730,142300,277137440,6510,6510,6510,6510,28
|
|
20240730,142200,276955160,6520,6520,6520,6520,1
|
|
20240730,142100,276948640,6510,6510,6510,6510,1
|
|
20240730,142000,276942130,6500,6500,6500,6500,0
|
|
20240730,141900,276942130,6500,6510,6510,6500,111
|
|
20240730,141800,276220610,6520,6520,6520,6520,0
|
|
20240730,141700,276220610,6520,6520,6520,6520,1
|
|
20240730,141600,276214090,6500,6500,6500,6500,22
|
|
20240730,141500,276071090,6490,6490,6490,6490,0
|
|
20240730,141400,276071090,6490,6490,6490,6490,0
|
|
20240730,141300,276071090,6490,6490,6490,6490,440
|
|
20240730,141200,273215490,6490,6490,6490,6490,2
|
|
20240730,141100,273202510,6490,6480,6490,6480,137
|
|
20240730,141000,272314720,6480,6480,6480,6480,111
|
|
20240730,140900,271595440,6480,6480,6480,6480,200
|
|
20240730,140800,270299440,6490,6490,6490,6490,0
|
|
20240730,140700,270299440,6490,6490,6490,6490,0
|
|
20240730,140600,270299440,6490,6490,6490,6490,0
|
|
20240730,140500,270299440,6490,6490,6490,6490,0
|
|
20240730,140400,270299440,6490,6490,6490,6490,301
|
|
20240730,140300,268345950,6450,6470,6470,6450,1667
|
|
20240730,140200,257577030,6470,6470,6470,6470,0
|
|
20240730,140100,257577030,6470,6470,6470,6470,0
|
|
20240730,140000,257577030,6470,6500,6500,6470,121
|
|
20240730,135900,256793110,6470,6470,6470,6470,0
|
|
20240730,135800,256793110,6470,6510,6510,6440,9048
|
|
20240730,135700,198034530,6510,6510,6510,6510,103
|
|
20240730,135600,197364000,6510,6510,6510,6510,0
|
|
20240730,135500,197364000,6510,6510,6510,6510,111
|
|
20240730,135400,196641390,6510,6510,6510,6510,0
|
|
20240730,135300,196641390,6510,6520,6520,6510,708
|
|
20240730,135200,192025270,6520,6520,6520,6520,0
|
|
20240730,135100,192025270,6520,6520,6520,6520,0
|
|
20240730,135000,192025270,6520,6520,6520,6520,0
|
|
20240730,134900,192025270,6520,6520,6520,6520,0
|
|
20240730,134800,192025270,6520,6520,6520,6520,0
|
|
20240730,134700,192025270,6520,6520,6520,6520,0
|
|
20240730,134600,192025270,6520,6520,6520,6520,29
|
|
20240730,134500,191836190,6530,6530,6530,6530,0
|
|
20240730,134400,191836190,6530,6530,6530,6530,0
|
|
20240730,134300,191836190,6530,6540,6540,6530,44
|
|
20240730,134200,191548860,6530,6530,6530,6530,0
|
|
20240730,134100,191548860,6530,6530,6530,6530,0
|
|
20240730,134000,191548860,6530,6530,6530,6530,0
|
|
20240730,133900,191548860,6530,6530,6530,6530,0
|
|
20240730,133800,191548860,6530,6540,6540,6530,86
|
|
20240730,133700,190987260,6530,6530,6540,6530,76
|
|
20240730,133600,190490970,6520,6520,6520,6520,0
|
|
20240730,133500,190490970,6520,6530,6530,6520,64
|
|
20240730,133400,190073680,6530,6530,6530,6530,0
|
|
20240730,133300,190073680,6530,6530,6530,6530,0
|
|
20240730,133200,190073680,6530,6530,6530,6530,0
|
|
20240730,133100,190073680,6530,6530,6530,6530,0
|
|
20240730,133000,190073680,6530,6530,6530,6530,0
|
|
20240730,132900,190073680,6530,6530,6530,6530,0
|
|
20240730,132800,190073680,6530,6530,6530,6530,1
|
|
20240730,132700,190067150,6510,6530,6530,6510,494
|
|
20240730,132600,186850470,6520,6520,6520,6520,9
|
|
20240730,132500,186791790,6550,6550,6550,6550,1
|
|
20240730,132400,186785240,6510,6530,6530,6510,1293
|
|
20240730,132300,178358200,6550,6550,6550,6550,0
|
|
20240730,132200,178358200,6550,6550,6550,6530,50
|
|
20240730,132100,178031660,6530,6530,6530,6530,579
|
|
20240730,132000,174250790,6540,6540,6540,6540,1
|
|
20240730,131900,174244250,6530,6530,6530,6530,0
|
|
20240730,131800,174244250,6530,6530,6530,6530,0
|
|
20240730,131700,174244250,6530,6530,6530,6530,0
|
|
20240730,131600,174244250,6530,6530,6530,6530,74
|
|
20240730,131500,173761030,6550,6550,6550,6550,20
|
|
20240730,131400,173630030,6550,6550,6550,6550,0
|
|
20240730,131300,173630030,6550,6540,6550,6520,1645
|
|
20240730,131200,162888190,6550,6550,6550,6550,0
|
|
20240730,131100,162888190,6550,6550,6550,6550,770
|
|
20240730,131000,157844690,6550,6550,6550,6550,0
|
|
20240730,130900,157844690,6550,6550,6550,6550,4
|
|
20240730,130800,157818490,6540,6540,6540,6540,0
|
|
20240730,130700,157818490,6540,6540,6540,6540,0
|
|
20240730,130600,157818490,6540,6540,6540,6540,0
|
|
20240730,130500,157818490,6540,6540,6540,6540,206
|
|
20240730,130400,156471250,6540,6540,6540,6540,0
|
|
20240730,130300,156471250,6540,6540,6540,6540,0
|
|
20240730,130200,156471250,6540,6540,6540,6540,0
|
|
20240730,130100,156471250,6540,6540,6540,6540,100
|
|
20240730,130000,155817250,6540,6540,6540,6540,100
|
|
20240730,125900,155163250,6540,6540,6540,6540,0
|
|
20240730,125800,155163250,6540,6540,6540,6540,600
|
|
20240730,125700,151239250,6540,6540,6540,6540,0
|
|
20240730,125600,151239250,6540,6540,6540,6540,2
|
|
20240730,125500,151226170,6540,6540,6540,6540,100
|
|
20240730,125400,150572170,6540,6540,6540,6540,16
|
|
20240730,125300,150467530,6540,6540,6540,6540,192
|
|
20240730,125200,149211850,6530,6530,6530,6530,0
|
|
20240730,125100,149211850,6530,6530,6530,6530,0
|
|
20240730,125000,149211850,6530,6530,6530,6530,0
|
|
20240730,124900,149211850,6530,6540,6540,6530,116
|
|
20240730,124800,148453370,6530,6530,6530,6530,0
|
|
20240730,124700,148453370,6530,6530,6530,6530,115
|
|
20240730,124600,147702420,6520,6520,6520,6520,0
|
|
20240730,124500,147702420,6520,6520,6520,6520,0
|
|
20240730,124400,147702420,6520,6520,6520,6520,116
|
|
20240730,124300,146946100,6540,6540,6540,6540,0
|
|
20240730,124200,146946100,6540,6540,6540,6540,1
|
|
20240730,124100,146939560,6520,6520,6520,6520,92
|
|
20240730,124000,146339720,6520,6520,6520,6520,0
|
|
20240730,123900,146339720,6520,6520,6520,6520,0
|
|
20240730,123800,146339720,6520,6530,6530,6520,1624
|
|
20240730,123700,135744290,6550,6550,6550,6550,0
|
|
20240730,123600,135744290,6550,6540,6560,6530,90
|
|
20240730,123500,135155710,6540,6540,6540,6540,21
|
|
20240730,123400,135018370,6540,6540,6540,6540,0
|
|
20240730,123300,135018370,6540,6540,6540,6540,0
|
|
20240730,123200,135018370,6540,6540,6540,6540,0
|
|
20240730,123100,135018370,6540,6540,6540,6540,0
|
|
20240730,123000,135018370,6540,6540,6540,6540,42
|
|
20240730,122900,134743690,6570,6570,6570,6570,0
|
|
20240730,122800,134743690,6570,6570,6570,6570,0
|
|
20240730,122700,134743690,6570,6570,6570,6570,0
|
|
20240730,122600,134743690,6570,6570,6570,6570,0
|
|
20240730,122500,134743690,6570,6570,6570,6570,0
|
|
20240730,122400,134743690,6570,6570,6570,6570,0
|
|
20240730,122300,134743690,6570,6570,6570,6570,0
|
|
20240730,122200,134743690,6570,6570,6570,6570,0
|
|
20240730,122100,134743690,6570,6570,6570,6570,0
|
|
20240730,122000,134743690,6570,6570,6570,6570,0
|
|
20240730,121900,134743690,6570,6570,6570,6570,0
|
|
20240730,121800,134743690,6570,6540,6570,6540,150
|
|
20240730,121700,133759450,6570,6570,6570,6570,2
|
|
20240730,121600,133746310,6560,6560,6560,6560,0
|
|
20240730,121500,133746310,6560,6560,6560,6560,0
|
|
20240730,121400,133746310,6560,6560,6560,6560,0
|
|
20240730,121300,133746310,6560,6560,6560,6560,0
|
|
20240730,121200,133746310,6560,6560,6560,6560,155
|
|
20240730,121100,132729510,6560,6560,6560,6560,10
|
|
20240730,121000,132663910,6560,6560,6560,6560,600
|
|
20240730,120900,128727910,6520,6550,6550,6520,1730
|
|
20240730,120800,117421810,6580,6580,6580,6580,0
|
|
20240730,120700,117421810,6580,6580,6580,6580,0
|
|
20240730,120600,117421810,6580,6580,6580,6580,0
|
|
20240730,120500,117421810,6580,6580,6580,6580,0
|
|
20240730,120400,117421810,6580,6580,6580,6580,0
|
|
20240730,120300,117421810,6580,6580,6580,6580,1
|
|
20240730,120200,117415230,6540,6540,6540,6540,0
|
|
20240730,120100,117415230,6540,6540,6540,6540,0
|
|
20240730,120000,117415230,6540,6540,6540,6540,0
|
|
20240730,115900,117415230,6540,6560,6560,6540,2758
|
|
20240730,115800,99341490,6560,6560,6560,6560,109
|
|
20240730,115700,98626450,6560,6560,6560,6560,82
|
|
20240730,115600,98088530,6560,6560,6560,6560,0
|
|
20240730,115500,98088530,6560,6560,6560,6560,0
|
|
20240730,115400,98088530,6560,6580,6580,6560,1734
|
|
20240730,115300,86704040,6580,6580,6580,6580,1
|
|
20240730,115200,86697460,6570,6570,6570,6570,0
|
|
20240730,115100,86697460,6570,6570,6570,6570,0
|
|
20240730,115000,86697460,6570,6570,6570,6570,0
|
|
20240730,114900,86697460,6570,6570,6570,6570,0
|
|
20240730,114800,86697460,6570,6580,6580,6570,12
|
|
20240730,114700,86618510,6570,6570,6570,6570,0
|
|
20240730,114600,86618510,6570,6570,6570,6570,269
|
|
20240730,114500,84851180,6580,6580,6580,6580,0
|
|
20240730,114400,84851180,6580,6580,6580,6580,10
|
|
20240730,114300,84785380,6580,6580,6580,6580,0
|
|
20240730,114200,84785380,6580,6580,6580,6580,1002
|
|
20240730,114100,78192220,6580,6580,6580,6580,0
|
|
20240730,114000,78192220,6580,6580,6580,6580,0
|
|
20240730,113900,78192220,6580,6580,6580,6580,0
|
|
20240730,113800,78192220,6580,6580,6580,6580,65
|
|
20240730,113700,77764520,6580,6580,6580,6580,0
|
|
20240730,113600,77764520,6580,6580,6580,6580,0
|
|
20240730,113500,77764520,6580,6580,6580,6580,0
|
|
20240730,113400,77764520,6580,6580,6580,6580,0
|
|
20240730,113300,77764520,6580,6580,6580,6580,34
|
|
20240730,113200,77540800,6580,6580,6580,6580,58
|
|
20240730,113100,77159160,6580,6580,6580,6580,0
|
|
20240730,113000,77159160,6580,6580,6580,6580,0
|
|
20240730,112900,77159160,6580,6580,6580,6580,0
|
|
20240730,112800,77159160,6580,6580,6580,6580,43
|
|
20240730,112700,76876220,6580,6580,6580,6580,0
|
|
20240730,112600,76876220,6580,6580,6580,6580,0
|
|
20240730,112500,76876220,6580,6580,6580,6580,0
|
|
20240730,112400,76876220,6580,6580,6580,6580,10
|
|
20240730,112300,76810420,6580,6580,6580,6580,100
|
|
20240730,112200,76152420,6590,6590,6590,6590,0
|
|
20240730,112100,76152420,6590,6590,6590,6590,0
|
|
20240730,112000,76152420,6590,6590,6590,6590,1
|
|
20240730,111900,76145830,6600,6590,6600,6590,7
|
|
20240730,111800,76099690,6590,6590,6590,6590,0
|
|
20240730,111700,76099690,6590,6590,6590,6590,100
|
|
20240730,111600,75440690,6590,6590,6590,6590,0
|
|
20240730,111500,75440690,6590,6590,6590,6590,0
|
|
20240730,111400,75440690,6590,6580,6590,6580,760
|
|
20240730,111300,70439770,6580,6580,6580,6580,100
|
|
20240730,111200,69781770,6580,6580,6580,6580,100
|
|
20240730,111100,69123770,6570,6570,6570,6570,46
|
|
20240730,111000,68821550,6580,6580,6580,6580,0
|
|
20240730,110900,68821550,6580,6580,6580,6580,1
|
|
20240730,110800,68814970,6570,6570,6570,6570,1
|
|
20240730,110700,68808400,6580,6580,6580,6580,0
|
|
20240730,110600,68808400,6580,6580,6580,6580,0
|
|
20240730,110500,68808400,6580,6580,6580,6580,0
|
|
20240730,110400,68808400,6580,6580,6580,6580,0
|
|
20240730,110300,68808400,6580,6580,6580,6580,168
|
|
20240730,110200,67702960,6580,6580,6580,6580,151
|
|
20240730,110100,66709380,6590,6590,6590,6590,0
|
|
20240730,110000,66709380,6590,6590,6590,6590,0
|
|
20240730,105900,66709380,6590,6590,6590,6590,16
|
|
20240730,105800,66603940,6590,6590,6590,6590,0
|
|
20240730,105700,66603940,6590,6590,6590,6590,0
|
|
20240730,105600,66603940,6590,6590,6590,6590,0
|
|
20240730,105500,66603940,6590,6590,6590,6590,6
|
|
20240730,105400,66564400,6590,6590,6590,6590,89
|
|
20240730,105300,65977890,6590,6590,6590,6590,0
|
|
20240730,105200,65977890,6590,6590,6590,6590,0
|
|
20240730,105100,65977890,6590,6590,6590,6590,0
|
|
20240730,105000,65977890,6590,6590,6590,6590,0
|
|
20240730,104900,65977890,6590,6590,6590,6590,0
|
|
20240730,104800,65977890,6590,6590,6590,6590,0
|
|
20240730,104700,65977890,6590,6590,6590,6590,0
|
|
20240730,104600,65977890,6590,6580,6590,6580,83
|
|
20240730,104500,65431250,6590,6590,6590,6590,0
|
|
20240730,104400,65431250,6590,6580,6590,6580,100
|
|
20240730,104300,64772910,6580,6580,6580,6580,1
|
|
20240730,104200,64766330,6560,6570,6570,6560,91
|
|
20240730,104100,64168940,6570,6570,6570,6570,111
|
|
20240730,104000,63439670,6580,6580,6580,6580,1
|
|
20240730,103900,63433090,6570,6580,6580,6570,107
|
|
20240730,103800,62730090,6590,6590,6590,6590,0
|
|
20240730,103700,62730090,6590,6590,6590,6590,0
|
|
20240730,103600,62730090,6590,6590,6590,6590,1
|
|
20240730,103500,62723500,6560,6560,6560,6560,0
|
|
20240730,103400,62723500,6560,6560,6560,6560,0
|
|
20240730,103300,62723500,6560,6590,6590,6550,71
|
|
20240730,103200,62258090,6560,6560,6560,6560,321
|
|
20240730,103100,60152330,6560,6560,6560,6560,0
|
|
20240730,103000,60152330,6560,6560,6560,6560,0
|
|
20240730,102900,60152330,6560,6560,6560,6560,0
|
|
20240730,102800,60152330,6560,6560,6560,6560,0
|
|
20240730,102700,60152330,6560,6560,6560,6560,0
|
|
20240730,102600,60152330,6560,6570,6570,6560,64
|
|
20240730,102500,59732260,6570,6570,6570,6570,0
|
|
20240730,102400,59732260,6570,6570,6570,6570,0
|
|
20240730,102300,59732260,6570,6570,6570,6570,0
|
|
20240730,102200,59732260,6570,6570,6570,6570,0
|
|
20240730,102100,59732260,6570,6570,6570,6570,0
|
|
20240730,102000,59732260,6570,6570,6570,6570,0
|
|
20240730,101900,59732260,6570,6590,6590,6570,7
|
|
20240730,101800,59686240,6560,6570,6570,6560,6
|
|
20240730,101700,59646870,6560,6560,6560,6560,0
|
|
20240730,101600,59646870,6560,6560,6560,6560,0
|
|
20240730,101500,59646870,6560,6570,6570,6560,115
|
|
20240730,101400,58892460,6560,6580,6580,6560,1090
|
|
20240730,101300,51741600,6600,6600,6600,6600,0
|
|
20240730,101200,51741600,6600,6600,6600,6600,0
|
|
20240730,101100,51741600,6600,6590,6600,6590,22
|
|
20240730,101000,51596420,6600,6600,6600,6600,0
|
|
20240730,100900,51596420,6600,6600,6600,6600,1
|
|
20240730,100800,51589820,6600,6600,6600,6600,1
|
|
20240730,100700,51583220,6580,6580,6580,6580,0
|
|
20240730,100600,51583220,6580,6580,6580,6580,100
|
|
20240730,100500,50925220,6600,6600,6600,6600,1
|
|
20240730,100400,50918620,6600,6600,6600,6600,0
|
|
20240730,100300,50918620,6600,6600,6600,6600,0
|
|
20240730,100200,50918620,6600,6600,6600,6600,0
|
|
20240730,100100,50918620,6600,6600,6600,6600,0
|
|
20240730,100000,50918620,6600,6600,6600,6600,0
|
|
20240730,095900,50918620,6600,6590,6600,6590,317
|
|
20240730,095800,48827420,6590,6570,6590,6570,79
|
|
20240730,095700,48308370,6590,6590,6590,6590,0
|
|
20240730,095600,48308370,6590,6590,6590,6590,2
|
|
20240730,095500,48295190,6570,6570,6570,6570,48
|
|
20240730,095400,47979830,6570,6570,6570,6570,3
|
|
20240730,095300,47960120,6560,6560,6560,6560,0
|
|
20240730,095200,47960120,6560,6560,6560,6560,0
|
|
20240730,095100,47960120,6560,6560,6560,6560,16
|
|
20240730,095000,47855160,6590,6570,6590,6570,279
|
|
20240730,094900,46018130,6570,6580,6580,6570,157
|
|
20240730,094800,44986630,6570,6570,6570,6570,0
|
|
20240730,094700,44986630,6570,6570,6570,6570,118
|
|
20240730,094600,44211370,6570,6580,6580,6570,78
|
|
20240730,094500,43698890,6600,6570,6600,6570,37
|
|
20240730,094400,43455770,6570,6590,6590,6570,1618
|
|
20240730,094300,32803590,6600,6600,6600,6600,3
|
|
20240730,094200,32783790,6600,6600,6600,6600,1
|
|
20240730,094100,32777190,6590,6590,6590,6590,68
|
|
20240730,094000,32329070,6600,6610,6610,6600,206
|
|
20240730,093900,30969440,6600,6600,6600,6600,0
|
|
20240730,093800,30969440,6600,6600,6610,6600,72
|
|
20240730,093700,30494230,6580,6580,6580,6580,0
|
|
20240730,093600,30494230,6580,6580,6580,6580,0
|
|
20240730,093500,30494230,6580,6620,6620,6580,845
|
|
20240730,093400,24919250,6620,6600,6620,6600,109
|
|
20240730,093300,24199190,6600,6600,6600,6600,1203
|
|
20240730,093200,16259390,6600,6600,6600,6600,64
|
|
20240730,093100,15836990,6600,6600,6600,6600,1
|
|
20240730,093000,15830390,6580,6590,6600,6580,130
|
|
20240730,092900,14973780,6590,6590,6590,6590,0
|
|
20240730,092800,14973780,6590,6590,6590,6590,0
|
|
20240730,092700,14973780,6590,6590,6590,6590,0
|
|
20240730,092600,14973780,6590,6580,6590,6580,411
|
|
20240730,092500,12269360,6580,6580,6580,6580,112
|
|
20240730,092400,11532400,6570,6580,6580,6570,150
|
|
20240730,092300,10545570,6580,6590,6590,6580,24
|
|
20240730,092200,10387620,6600,6590,6600,6590,183
|
|
20240730,092100,9181640,6590,6590,6590,6590,20
|
|
20240730,092000,9049840,6600,6600,6600,6590,28
|
|
20240730,091900,8865300,6590,6600,6600,6590,46
|
|
20240730,091800,8562150,6580,6580,6580,6580,0
|
|
20240730,091700,8562150,6580,6600,6600,6580,60
|
|
20240730,091600,8166780,6590,6590,6590,6590,0
|
|
20240730,091500,8166780,6590,6590,6590,6590,0
|
|
20240730,091400,8166780,6590,6590,6590,6590,0
|
|
20240730,091300,8166780,6590,6590,6590,6590,0
|
|
20240730,091200,8166780,6590,6590,6620,6590,94
|
|
20240730,091100,7546840,6580,6580,6580,6580,0
|
|
20240730,091000,7546840,6580,6580,6580,6580,0
|
|
20240730,090900,7546840,6580,6580,6580,6580,0
|
|
20240730,090800,7546840,6580,6620,6620,6580,110
|
|
20240730,090700,6819000,6620,6620,6620,6620,0
|
|
20240730,090600,6819000,6620,6620,6620,6620,0
|
|
20240730,090500,6819000,6620,6620,6620,6620,5
|
|
20240730,090400,6785900,6620,6620,6620,6620,2
|
|
20240730,090300,6772660,6620,6620,6620,6620,0
|
|
20240730,090200,6772660,6620,6580,6620,6570,68
|
|
20240730,090100,6325440,6580,6650,6650,6580,911
|
|
20240730,090000,297450,6610,6610,6610,6610,45
|