671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,200800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,200700,1083710020,8500,8500,8500,8500,0
|
|
20240729,200600,1083710020,8500,8500,8500,8500,0
|
|
20240729,200500,1083710020,8500,8500,8500,8500,0
|
|
20240729,200400,1083710020,8500,8500,8500,8500,0
|
|
20240729,200300,1083710020,8500,8500,8500,8500,0
|
|
20240729,200200,1083710020,8500,8500,8500,8500,0
|
|
20240729,200100,1083710020,8500,8500,8500,8500,0
|
|
20240729,200000,1083710020,8500,8500,8500,8500,0
|
|
20240729,195900,1083710020,8500,8500,8500,8500,0
|
|
20240729,195800,1083710020,8500,8500,8500,8500,0
|
|
20240729,195700,1083710020,8500,8500,8500,8500,0
|
|
20240729,195600,1083710020,8500,8500,8500,8500,0
|
|
20240729,195500,1083710020,8500,8500,8500,8500,0
|
|
20240729,195400,1083710020,8500,8500,8500,8500,0
|
|
20240729,195300,1083710020,8500,8500,8500,8500,0
|
|
20240729,195200,1083710020,8500,8500,8500,8500,0
|
|
20240729,195100,1083710020,8500,8500,8500,8500,0
|
|
20240729,195000,1083710020,8500,8500,8500,8500,0
|
|
20240729,194900,1083710020,8500,8500,8500,8500,0
|
|
20240729,194800,1083710020,8500,8500,8500,8500,0
|
|
20240729,194700,1083710020,8500,8500,8500,8500,0
|
|
20240729,194600,1083710020,8500,8500,8500,8500,0
|
|
20240729,194500,1083710020,8500,8500,8500,8500,0
|
|
20240729,194400,1083710020,8500,8500,8500,8500,0
|
|
20240729,194300,1083710020,8500,8500,8500,8500,0
|
|
20240729,194200,1083710020,8500,8500,8500,8500,0
|
|
20240729,194100,1083710020,8500,8500,8500,8500,0
|
|
20240729,194000,1083710020,8500,8500,8500,8500,0
|
|
20240729,193900,1083710020,8500,8500,8500,8500,0
|
|
20240729,193800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,193700,1083710020,8500,8500,8500,8500,0
|
|
20240729,193600,1083710020,8500,8500,8500,8500,0
|
|
20240729,193500,1083710020,8500,8500,8500,8500,0
|
|
20240729,193400,1083710020,8500,8500,8500,8500,0
|
|
20240729,193300,1083710020,8500,8500,8500,8500,0
|
|
20240729,193200,1083710020,8500,8500,8500,8500,0
|
|
20240729,193100,1083710020,8500,8500,8500,8500,0
|
|
20240729,193000,1083710020,8500,8500,8500,8500,0
|
|
20240729,192900,1083710020,8500,8500,8500,8500,0
|
|
20240729,192800,1083710020,8500,8500,8500,8500,0
|
|
20240729,192700,1083710020,8500,8500,8500,8500,0
|
|
20240729,192600,1083710020,8500,8500,8500,8500,0
|
|
20240729,192500,1083710020,8500,8500,8500,8500,0
|
|
20240729,192400,1083710020,8500,8500,8500,8500,0
|
|
20240729,192300,1083710020,8500,8500,8500,8500,0
|
|
20240729,192200,1083710020,8500,8500,8500,8500,0
|
|
20240729,192100,1083710020,8500,8500,8500,8500,0
|
|
20240729,192000,1083710020,8500,8500,8500,8500,0
|
|
20240729,191900,1083710020,8500,8500,8500,8500,0
|
|
20240729,191800,1083710020,8500,8500,8500,8500,0
|
|
20240729,191700,1083710020,8500,8500,8500,8500,0
|
|
20240729,191600,1083710020,8500,8500,8500,8500,0
|
|
20240729,191500,1083710020,8500,8500,8500,8500,0
|
|
20240729,191400,1083710020,8500,8500,8500,8500,0
|
|
20240729,191300,1083710020,8500,8500,8500,8500,0
|
|
20240729,191200,1083710020,8500,8500,8500,8500,0
|
|
20240729,191100,1083710020,8500,8500,8500,8500,0
|
|
20240729,191000,1083710020,8500,8500,8500,8500,0
|
|
20240729,190900,1083710020,8500,8500,8500,8500,0
|
|
20240729,190800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,190700,1083710020,8500,8500,8500,8500,0
|
|
20240729,190600,1083710020,8500,8500,8500,8500,0
|
|
20240729,190500,1083710020,8500,8500,8500,8500,0
|
|
20240729,190400,1083710020,8500,8500,8500,8500,0
|
|
20240729,190300,1083710020,8500,8500,8500,8500,0
|
|
20240729,190200,1083710020,8500,8500,8500,8500,0
|
|
20240729,190100,1083710020,8500,8500,8500,8500,0
|
|
20240729,190000,1083710020,8500,8500,8500,8500,0
|
|
20240729,185900,1083710020,8500,8500,8500,8500,0
|
|
20240729,185800,1083710020,8500,8500,8500,8500,0
|
|
20240729,185700,1083710020,8500,8500,8500,8500,0
|
|
20240729,185600,1083710020,8500,8500,8500,8500,0
|
|
20240729,185500,1083710020,8500,8500,8500,8500,0
|
|
20240729,185400,1083710020,8500,8500,8500,8500,0
|
|
20240729,185300,1083710020,8500,8500,8500,8500,0
|
|
20240729,185200,1083710020,8500,8500,8500,8500,0
|
|
20240729,185100,1083710020,8500,8500,8500,8500,0
|
|
20240729,185000,1083710020,8500,8500,8500,8500,0
|
|
20240729,184900,1083710020,8500,8500,8500,8500,0
|
|
20240729,184800,1083710020,8500,8500,8500,8500,0
|
|
20240729,184700,1083710020,8500,8500,8500,8500,0
|
|
20240729,184600,1083710020,8500,8500,8500,8500,0
|
|
20240729,184500,1083710020,8500,8500,8500,8500,0
|
|
20240729,184400,1083710020,8500,8500,8500,8500,0
|
|
20240729,184300,1083710020,8500,8500,8500,8500,0
|
|
20240729,184200,1083710020,8500,8500,8500,8500,0
|
|
20240729,184100,1083710020,8500,8500,8500,8500,0
|
|
20240729,184000,1083710020,8500,8500,8500,8500,0
|
|
20240729,183900,1083710020,8500,8500,8500,8500,0
|
|
20240729,183800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,183700,1083710020,8500,8500,8500,8500,0
|
|
20240729,183600,1083710020,8500,8500,8500,8500,0
|
|
20240729,183500,1083710020,8500,8500,8500,8500,0
|
|
20240729,183400,1083710020,8500,8500,8500,8500,0
|
|
20240729,183300,1083710020,8500,8500,8500,8500,0
|
|
20240729,183200,1083710020,8500,8500,8500,8500,0
|
|
20240729,183100,1083710020,8500,8500,8500,8500,0
|
|
20240729,183000,1083710020,8500,8500,8500,8500,0
|
|
20240729,182900,1083710020,8500,8500,8500,8500,0
|
|
20240729,182800,1083710020,8500,8500,8500,8500,0
|
|
20240729,182700,1083710020,8500,8500,8500,8500,0
|
|
20240729,182600,1083710020,8500,8500,8500,8500,0
|
|
20240729,182500,1083710020,8500,8500,8500,8500,0
|
|
20240729,182400,1083710020,8500,8500,8500,8500,0
|
|
20240729,182300,1083710020,8500,8500,8500,8500,0
|
|
20240729,182200,1083710020,8500,8500,8500,8500,0
|
|
20240729,182100,1083710020,8500,8500,8500,8500,0
|
|
20240729,182000,1083710020,8500,8500,8500,8500,0
|
|
20240729,181900,1083710020,8500,8500,8500,8500,0
|
|
20240729,181800,1083710020,8500,8500,8500,8500,0
|
|
20240729,181700,1083710020,8500,8500,8500,8500,0
|
|
20240729,181600,1083710020,8500,8500,8500,8500,0
|
|
20240729,181500,1083710020,8500,8500,8500,8500,0
|
|
20240729,181400,1083710020,8500,8500,8500,8500,0
|
|
20240729,181300,1083710020,8500,8500,8500,8500,0
|
|
20240729,181200,1083710020,8500,8500,8500,8500,0
|
|
20240729,181100,1083710020,8500,8500,8500,8500,0
|
|
20240729,181000,1083710020,8500,8500,8500,8500,0
|
|
20240729,180900,1083710020,8500,8500,8500,8500,0
|
|
20240729,180800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,180700,1083710020,8500,8500,8500,8500,0
|
|
20240729,180600,1083710020,8500,8500,8500,8500,0
|
|
20240729,180500,1083710020,8500,8500,8500,8500,0
|
|
20240729,180400,1083710020,8500,8500,8500,8500,0
|
|
20240729,180300,1083710020,8500,8500,8500,8500,0
|
|
20240729,180200,1083710020,8500,8500,8500,8500,0
|
|
20240729,180100,1083710020,8500,8500,8500,8500,0
|
|
20240729,180000,1083710020,8500,8500,8500,8500,0
|
|
20240729,175900,1083710020,8500,8500,8500,8500,0
|
|
20240729,175800,1083710020,8500,8500,8500,8500,0
|
|
20240729,175700,1083710020,8500,8500,8500,8500,0
|
|
20240729,175600,1083710020,8500,8500,8500,8500,0
|
|
20240729,175500,1083710020,8500,8500,8500,8500,0
|
|
20240729,175400,1083710020,8500,8500,8500,8500,0
|
|
20240729,175300,1083710020,8500,8500,8500,8500,0
|
|
20240729,175200,1083710020,8500,8500,8500,8500,0
|
|
20240729,175100,1083710020,8500,8500,8500,8500,0
|
|
20240729,175000,1083710020,8500,8500,8500,8500,0
|
|
20240729,174900,1083710020,8500,8500,8500,8500,0
|
|
20240729,174800,1083710020,8500,8500,8500,8500,0
|
|
20240729,174700,1083710020,8500,8500,8500,8500,0
|
|
20240729,174600,1083710020,8500,8500,8500,8500,0
|
|
20240729,174500,1083710020,8500,8500,8500,8500,0
|
|
20240729,174400,1083710020,8500,8500,8500,8500,0
|
|
20240729,174300,1083710020,8500,8500,8500,8500,0
|
|
20240729,174200,1083710020,8500,8500,8500,8500,0
|
|
20240729,174100,1083710020,8500,8500,8500,8500,0
|
|
20240729,174000,1083710020,8500,8500,8500,8500,0
|
|
20240729,173900,1083710020,8500,8500,8500,8500,0
|
|
20240729,173800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,173700,1083710020,8500,8500,8500,8500,0
|
|
20240729,173600,1083710020,8500,8500,8500,8500,0
|
|
20240729,173500,1083710020,8500,8500,8500,8500,0
|
|
20240729,173400,1083710020,8500,8500,8500,8500,0
|
|
20240729,173300,1083710020,8500,8500,8500,8500,0
|
|
20240729,173200,1083710020,8500,8500,8500,8500,0
|
|
20240729,173100,1083710020,8500,8500,8500,8500,0
|
|
20240729,173000,1083710020,8500,8500,8500,8500,0
|
|
20240729,172900,1083710020,8500,8500,8500,8500,0
|
|
20240729,172800,1083710020,8500,8500,8500,8500,0
|
|
20240729,172700,1083710020,8500,8500,8500,8500,0
|
|
20240729,172600,1083710020,8500,8500,8500,8500,0
|
|
20240729,172500,1083710020,8500,8500,8500,8500,0
|
|
20240729,172400,1083710020,8500,8500,8500,8500,0
|
|
20240729,172300,1083710020,8500,8500,8500,8500,0
|
|
20240729,172200,1083710020,8500,8500,8500,8500,0
|
|
20240729,172100,1083710020,8500,8500,8500,8500,0
|
|
20240729,172000,1083710020,8500,8500,8500,8500,0
|
|
20240729,171900,1083710020,8500,8500,8500,8500,0
|
|
20240729,171800,1083710020,8500,8500,8500,8500,0
|
|
20240729,171700,1083710020,8500,8500,8500,8500,0
|
|
20240729,171600,1083710020,8500,8500,8500,8500,0
|
|
20240729,171500,1083710020,8500,8500,8500,8500,0
|
|
20240729,171400,1083710020,8500,8500,8500,8500,0
|
|
20240729,171300,1083710020,8500,8500,8500,8500,0
|
|
20240729,171200,1083710020,8500,8500,8500,8500,0
|
|
20240729,171100,1083710020,8500,8500,8500,8500,0
|
|
20240729,171000,1083710020,8500,8500,8500,8500,0
|
|
20240729,170900,1083710020,8500,8500,8500,8500,0
|
|
20240729,170800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,170700,1083710020,8500,8500,8500,8500,0
|
|
20240729,170600,1083710020,8500,8500,8500,8500,0
|
|
20240729,170500,1083710020,8500,8500,8500,8500,0
|
|
20240729,170400,1083710020,8500,8500,8500,8500,0
|
|
20240729,170300,1083710020,8500,8500,8500,8500,0
|
|
20240729,170200,1083710020,8500,8500,8500,8500,0
|
|
20240729,170100,1083710020,8500,8500,8500,8500,0
|
|
20240729,170000,1083710020,8500,8500,8500,8500,0
|
|
20240729,165900,1083710020,8500,8500,8500,8500,0
|
|
20240729,165800,1083710020,8500,8500,8500,8500,0
|
|
20240729,165700,1083710020,8500,8500,8500,8500,0
|
|
20240729,165600,1083710020,8500,8500,8500,8500,0
|
|
20240729,165500,1083710020,8500,8500,8500,8500,0
|
|
20240729,165400,1083710020,8500,8500,8500,8500,0
|
|
20240729,165300,1083710020,8500,8500,8500,8500,0
|
|
20240729,165200,1083710020,8500,8500,8500,8500,0
|
|
20240729,165100,1083710020,8500,8500,8500,8500,0
|
|
20240729,165000,1083710020,8500,8500,8500,8500,0
|
|
20240729,164900,1083710020,8500,8500,8500,8500,0
|
|
20240729,164800,1083710020,8500,8500,8500,8500,0
|
|
20240729,164700,1083710020,8500,8500,8500,8500,0
|
|
20240729,164600,1083710020,8500,8500,8500,8500,0
|
|
20240729,164500,1083710020,8500,8500,8500,8500,0
|
|
20240729,164400,1083710020,8500,8500,8500,8500,0
|
|
20240729,164300,1083710020,8500,8500,8500,8500,0
|
|
20240729,164200,1083710020,8500,8500,8500,8500,0
|
|
20240729,164100,1083710020,8500,8500,8500,8500,0
|
|
20240729,164000,1083710020,8500,8500,8500,8500,0
|
|
20240729,163900,1083710020,8500,8500,8500,8500,0
|
|
20240729,163800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,163700,1083710020,8500,8500,8500,8500,0
|
|
20240729,163600,1083710020,8500,8500,8500,8500,0
|
|
20240729,163500,1083710020,8500,8500,8500,8500,0
|
|
20240729,163400,1083710020,8500,8500,8500,8500,0
|
|
20240729,163300,1083710020,8500,8500,8500,8500,0
|
|
20240729,163200,1083710020,8500,8500,8500,8500,0
|
|
20240729,163100,1083710020,8500,8500,8500,8500,0
|
|
20240729,163000,1083710020,8500,8500,8500,8500,0
|
|
20240729,162900,1083710020,8500,8500,8500,8500,0
|
|
20240729,162800,1083710020,8500,8500,8500,8500,0
|
|
20240729,162700,1083710020,8500,8500,8500,8500,0
|
|
20240729,162600,1083710020,8500,8500,8500,8500,0
|
|
20240729,162500,1083710020,8500,8500,8500,8500,0
|
|
20240729,162400,1083710020,8500,8500,8500,8500,0
|
|
20240729,162300,1083710020,8500,8500,8500,8500,0
|
|
20240729,162200,1083710020,8500,8500,8500,8500,0
|
|
20240729,162100,1083710020,8500,8500,8500,8500,0
|
|
20240729,162000,1083710020,8500,8500,8500,8500,0
|
|
20240729,161900,1083710020,8500,8500,8500,8500,0
|
|
20240729,161800,1083710020,8500,8500,8500,8500,0
|
|
20240729,161700,1083710020,8500,8500,8500,8500,0
|
|
20240729,161600,1083710020,8500,8500,8500,8500,0
|
|
20240729,161500,1083710020,8500,8500,8500,8500,0
|
|
20240729,161400,1083710020,8500,8500,8500,8500,0
|
|
20240729,161300,1083710020,8500,8500,8500,8500,0
|
|
20240729,161200,1083710020,8500,8500,8500,8500,0
|
|
20240729,161100,1083710020,8500,8500,8500,8500,0
|
|
20240729,161000,1083710020,8500,8500,8500,8500,0
|
|
20240729,160900,1083710020,8500,8500,8500,8500,0
|
|
20240729,160800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,160700,1083710020,8500,8500,8500,8500,0
|
|
20240729,160600,1083710020,8500,8500,8500,8500,0
|
|
20240729,160500,1083710020,8500,8500,8500,8500,0
|
|
20240729,160400,1083710020,8500,8500,8500,8500,0
|
|
20240729,160300,1083710020,8500,8500,8500,8500,0
|
|
20240729,160200,1083710020,8500,8500,8500,8500,0
|
|
20240729,160100,1083710020,8500,8500,8500,8500,0
|
|
20240729,160000,1083710020,8500,8500,8500,8500,0
|
|
20240729,155900,1083710020,8500,8500,8500,8500,0
|
|
20240729,155800,1083710020,8500,8500,8500,8500,0
|
|
20240729,155700,1083710020,8500,8500,8500,8500,0
|
|
20240729,155600,1083710020,8500,8500,8500,8500,0
|
|
20240729,155500,1083710020,8500,8500,8500,8500,0
|
|
20240729,155400,1083710020,8500,8500,8500,8500,0
|
|
20240729,155300,1083710020,8500,8500,8500,8500,0
|
|
20240729,155200,1083710020,8500,8500,8500,8500,0
|
|
20240729,155100,1083710020,8500,8500,8500,8500,0
|
|
20240729,155000,1083710020,8500,8500,8500,8500,0
|
|
20240729,154900,1083710020,8500,8500,8500,8500,0
|
|
20240729,154800,1083710020,8500,8500,8500,8500,0
|
|
20240729,154700,1083710020,8500,8500,8500,8500,0
|
|
20240729,154600,1083710020,8500,8500,8500,8500,0
|
|
20240729,154500,1083710020,8500,8500,8500,8500,0
|
|
20240729,154400,1083710020,8500,8500,8500,8500,0
|
|
20240729,154300,1083710020,8500,8500,8500,8500,0
|
|
20240729,154200,1083710020,8500,8500,8500,8500,0
|
|
20240729,154100,1083710020,8500,8500,8500,8500,0
|
|
20240729,154000,1083710020,8500,8500,8500,8500,0
|
|
20240729,153900,1083710020,8500,8500,8500,8500,0
|
|
20240729,153800,1083710020,8500,8500,8500,8500,2943
|
|
20240729,153700,1083710020,8500,8500,8500,8500,0
|
|
20240729,153600,1083710020,8500,8500,8500,8500,0
|
|
20240729,153500,1083710020,8500,8500,8500,8500,0
|
|
20240729,153400,1083710020,8500,8500,8500,8500,0
|
|
20240729,153300,1083710020,8500,8500,8500,8500,0
|
|
20240729,153200,1083710020,8500,8500,8500,8500,0
|
|
20240729,153100,1083710020,8500,8500,8500,8500,0
|
|
20240729,153000,1083710020,8500,8500,8500,8500,2943
|
|
20240729,152900,1058694520,8510,8510,8510,8510,0
|
|
20240729,152800,1058694520,8510,8510,8510,8510,0
|
|
20240729,152700,1058694520,8510,8510,8510,8510,0
|
|
20240729,152600,1058694520,8510,8510,8510,8510,0
|
|
20240729,152500,1058694520,8510,8510,8510,8510,0
|
|
20240729,152400,1058694520,8510,8510,8510,8510,0
|
|
20240729,152300,1058694520,8510,8510,8510,8510,0
|
|
20240729,152200,1058694520,8510,8510,8510,8510,0
|
|
20240729,152100,1058694520,8510,8510,8510,8510,0
|
|
20240729,152000,1058694520,8510,8510,8510,8510,0
|
|
20240729,151900,1058694520,8510,8490,8520,8490,1458
|
|
20240729,151800,1046289520,8500,8490,8500,8490,395
|
|
20240729,151700,1042935740,8500,8500,8500,8500,143
|
|
20240729,151600,1041720240,8500,8510,8510,8500,120
|
|
20240729,151500,1040700230,8510,8510,8530,8500,1795
|
|
20240729,151400,1025437920,8510,8520,8520,8510,808
|
|
20240729,151300,1018560060,8530,8510,8530,8510,257
|
|
20240729,151200,1016370570,8520,8510,8520,8510,136
|
|
20240729,151100,1015213050,8520,8520,8520,8520,236
|
|
20240729,151000,1013202330,8520,8520,8520,8520,103
|
|
20240729,150900,1012324770,8520,8510,8520,8510,529
|
|
20240729,150800,1007821440,8510,8510,8520,8510,143
|
|
20240729,150700,1006604270,8510,8510,8510,8510,70
|
|
20240729,150600,1006008570,8510,8510,8510,8510,17
|
|
20240729,150500,1005863900,8520,8510,8520,8510,269
|
|
20240729,150400,1003574340,8520,8520,8520,8520,110
|
|
20240729,150300,1002637140,8520,8530,8530,8520,24
|
|
20240729,150200,1002432550,8530,8530,8530,8530,1
|
|
20240729,150100,1002424020,8530,8530,8530,8530,2
|
|
20240729,150000,1002406960,8530,8530,8530,8530,1
|
|
20240729,145900,1002398430,8530,8510,8530,8510,192
|
|
20240729,145800,1000762170,8530,8510,8530,8510,71
|
|
20240729,145700,1000157440,8510,8530,8530,8510,14
|
|
20240729,145600,1000038220,8510,8510,8510,8510,1346
|
|
20240729,145500,988583760,8500,8510,8510,8500,635
|
|
20240729,145400,983180040,8510,8510,8510,8510,14
|
|
20240729,145300,983060900,8510,8510,8530,8510,633
|
|
20240729,145200,977664070,8510,8510,8510,8510,19
|
|
20240729,145100,977502380,8510,8510,8510,8510,58
|
|
20240729,145000,977008800,8510,8510,8510,8510,28
|
|
20240729,144900,976770520,8510,8510,8510,8510,33
|
|
20240729,144800,976489690,8510,8520,8520,8510,87
|
|
20240729,144700,975748820,8530,8520,8530,8510,37
|
|
20240729,144600,975433920,8530,8510,8530,8510,52
|
|
20240729,144500,974991380,8540,8510,8540,8510,184
|
|
20240729,144400,973425390,8520,8530,8530,8520,828
|
|
20240729,144300,966363350,8530,8530,8530,8530,0
|
|
20240729,144200,966363350,8530,8520,8530,8520,834
|
|
20240729,144100,959252700,8520,8520,8520,8520,1
|
|
20240729,144000,959244180,8520,8510,8520,8510,710
|
|
20240729,143900,953201270,8510,8510,8510,8510,101
|
|
20240729,143800,952341760,8510,8510,8510,8510,0
|
|
20240729,143700,952341760,8510,8510,8510,8510,0
|
|
20240729,143600,952341760,8510,8510,8510,8510,0
|
|
20240729,143500,952341760,8510,8510,8510,8510,69
|
|
20240729,143400,951754570,8500,8500,8500,8500,50
|
|
20240729,143300,951329570,8510,8510,8510,8510,0
|
|
20240729,143200,951329570,8510,8510,8510,8500,101
|
|
20240729,143100,950470260,8500,8500,8500,8500,196
|
|
20240729,143000,948804260,8490,8490,8490,8490,19
|
|
20240729,142900,948642950,8500,8490,8500,8490,101
|
|
20240729,142800,947785450,8490,8490,8490,8490,4
|
|
20240729,142700,947751490,8500,8500,8500,8500,527
|
|
20240729,142600,943271990,8510,8510,8510,8510,157
|
|
20240729,142500,941935920,8510,8510,8510,8510,318
|
|
20240729,142400,939229740,8520,8510,8520,8510,501
|
|
20240729,142300,934966220,8520,8520,8520,8520,2
|
|
20240729,142200,934949180,8520,8520,8520,8520,2
|
|
20240729,142100,934932140,8520,8520,8520,8520,0
|
|
20240729,142000,934932140,8520,8520,8520,8520,20
|
|
20240729,141900,934761740,8510,8510,8510,8510,557
|
|
20240729,141800,930021670,8520,8520,8520,8520,1
|
|
20240729,141700,930013150,8510,8510,8510,8510,200
|
|
20240729,141600,928311150,8510,8510,8510,8510,0
|
|
20240729,141500,928311150,8510,8510,8510,8510,48
|
|
20240729,141400,927902670,8510,8510,8510,8510,57
|
|
20240729,141300,927417600,8510,8510,8510,8510,0
|
|
20240729,141200,927417600,8510,8510,8510,8510,2
|
|
20240729,141100,927400580,8510,8510,8510,8510,100
|
|
20240729,141000,926549580,8510,8520,8520,8510,536
|
|
20240729,140900,921987380,8520,8540,8540,8520,67
|
|
20240729,140800,921415520,8500,8490,8500,8490,216
|
|
20240729,140700,919579590,8490,8520,8520,8450,5306
|
|
20240729,140600,874626850,8540,8540,8540,8540,1
|
|
20240729,140500,874618310,8540,8540,8540,8540,0
|
|
20240729,140400,874618310,8540,8540,8540,8540,0
|
|
20240729,140300,874618310,8540,8540,8540,8540,0
|
|
20240729,140200,874618310,8540,8510,8540,8470,1565
|
|
20240729,140100,861339510,8500,8510,8510,8500,1387
|
|
20240729,140000,849539650,8510,8520,8520,8510,1900
|
|
20240729,135900,833369120,8530,8530,8530,8530,10
|
|
20240729,135800,833283820,8530,8530,8530,8530,20
|
|
20240729,135700,833113220,8550,8550,8550,8550,0
|
|
20240729,135600,833113220,8550,8550,8550,8550,0
|
|
20240729,135500,833113220,8550,8550,8550,8550,0
|
|
20240729,135400,833113220,8550,8550,8550,8550,0
|
|
20240729,135300,833113220,8550,8540,8550,8540,101
|
|
20240729,135200,832249680,8510,8510,8510,8510,1
|
|
20240729,135100,832241170,8500,8550,8550,8500,5000
|
|
20240729,135000,789617450,8560,8560,8560,8560,0
|
|
20240729,134900,789617450,8560,8560,8560,8560,30
|
|
20240729,134800,789360650,8550,8550,8550,8550,0
|
|
20240729,134700,789360650,8550,8550,8550,8550,0
|
|
20240729,134600,789360650,8550,8550,8550,8550,500
|
|
20240729,134500,785085650,8540,8540,8540,8540,1
|
|
20240729,134400,785077110,8560,8560,8560,8560,96
|
|
20240729,134300,784255350,8560,8560,8560,8560,100
|
|
20240729,134200,783399350,8560,8560,8560,8560,0
|
|
20240729,134100,783399350,8560,8550,8560,8550,1391
|
|
20240729,134000,771499010,8550,8550,8550,8550,200
|
|
20240729,133900,769789010,8550,8550,8550,8550,50
|
|
20240729,133800,769361510,8550,8550,8550,8550,0
|
|
20240729,133700,769361510,8550,8550,8550,8550,129
|
|
20240729,133600,768258560,8560,8560,8560,8560,70
|
|
20240729,133500,767659360,8550,8550,8550,8550,0
|
|
20240729,133400,767659360,8550,8550,8550,8550,500
|
|
20240729,133300,763384360,8550,8550,8550,8550,0
|
|
20240729,133200,763384360,8550,8550,8550,8550,0
|
|
20240729,133100,763384360,8550,8550,8550,8550,116
|
|
20240729,133000,762392560,8550,8550,8550,8550,154
|
|
20240729,132900,761075860,8540,8540,8540,8540,0
|
|
20240729,132800,761075860,8540,8540,8540,8540,47
|
|
20240729,132700,760674480,8540,8540,8540,8540,0
|
|
20240729,132600,760674480,8540,8540,8540,8540,3
|
|
20240729,132500,760648860,8540,8540,8540,8540,0
|
|
20240729,132400,760648860,8540,8540,8540,8540,0
|
|
20240729,132300,760648860,8540,8540,8540,8540,8
|
|
20240729,132200,760580540,8540,8540,8540,8540,0
|
|
20240729,132100,760580540,8540,8540,8540,8540,0
|
|
20240729,132000,760580540,8540,8540,8540,8540,0
|
|
20240729,131900,760580540,8540,8530,8540,8530,510
|
|
20240729,131800,756230140,8540,8540,8540,8540,0
|
|
20240729,131700,756230140,8540,8540,8540,8540,41
|
|
20240729,131600,755880000,8540,8540,8540,8540,203
|
|
20240729,131500,754146380,8540,8540,8540,8540,0
|
|
20240729,131400,754146380,8540,8540,8540,8540,50
|
|
20240729,131300,753719380,8550,8540,8550,8540,310
|
|
20240729,131200,751070390,8540,8540,8540,8540,0
|
|
20240729,131100,751070390,8540,8540,8540,8540,50
|
|
20240729,131000,750643390,8540,8540,8540,8540,10
|
|
20240729,130900,750557990,8540,8540,8540,8540,1
|
|
20240729,130800,750549450,8540,8540,8540,8540,0
|
|
20240729,130700,750549450,8540,8540,8540,8540,410
|
|
20240729,130600,747048050,8540,8540,8540,8540,36
|
|
20240729,130500,746740610,8550,8550,8550,8550,0
|
|
20240729,130400,746740610,8550,8550,8550,8550,3
|
|
20240729,130300,746714960,8550,8550,8550,8550,200
|
|
20240729,130200,745004960,8550,8550,8550,8550,0
|
|
20240729,130100,745004960,8550,8550,8550,8550,0
|
|
20240729,130000,745004960,8550,8560,8560,8550,573
|
|
20240729,125900,740105520,8560,8560,8560,8560,120
|
|
20240729,125800,739078320,8550,8550,8550,8550,20
|
|
20240729,125700,738907320,8550,8550,8550,8550,557
|
|
20240729,125600,734144970,8550,8540,8550,8540,29
|
|
20240729,125500,733897030,8540,8540,8540,8540,451
|
|
20240729,125400,730045490,8540,8540,8540,8540,125
|
|
20240729,125300,728977990,8540,8540,8540,8540,0
|
|
20240729,125200,728977990,8540,8540,8540,8540,22
|
|
20240729,125100,728790110,8540,8540,8540,8540,28
|
|
20240729,125000,728550990,8540,8540,8540,8540,0
|
|
20240729,124900,728550990,8540,8540,8540,8540,25
|
|
20240729,124800,728337490,8530,8530,8530,8530,83
|
|
20240729,124700,727629500,8530,8540,8540,8530,520
|
|
20240729,124600,723193680,8540,8540,8540,8540,207
|
|
20240729,124500,721425900,8530,8530,8530,8530,233
|
|
20240729,124400,719438410,8540,8540,8540,8540,25
|
|
20240729,124300,719224910,8520,8530,8530,8520,446
|
|
20240729,124200,715421850,8530,8530,8530,8530,193
|
|
20240729,124100,713775560,8530,8530,8530,8530,38
|
|
20240729,124000,713451420,8530,8530,8530,8530,0
|
|
20240729,123900,713451420,8530,8530,8530,8530,25
|
|
20240729,123800,713238170,8540,8540,8540,8540,0
|
|
20240729,123700,713238170,8540,8540,8540,8540,22
|
|
20240729,123600,713050290,8540,8540,8540,8540,0
|
|
20240729,123500,713050290,8540,8540,8540,8540,469
|
|
20240729,123400,709045030,8540,8520,8540,8520,52
|
|
20240729,123300,708601470,8520,8520,8520,8520,562
|
|
20240729,123200,703813230,8530,8530,8530,8530,23
|
|
20240729,123100,703617040,8530,8530,8530,8530,0
|
|
20240729,123000,703617040,8530,8530,8530,8530,26
|
|
20240729,122900,703395260,8530,8530,8530,8530,0
|
|
20240729,122800,703395260,8530,8530,8530,8530,67
|
|
20240729,122700,702823750,8540,8540,8540,8540,24
|
|
20240729,122600,702618790,8530,8540,8540,8530,52
|
|
20240729,122500,702175040,8540,8540,8540,8540,26
|
|
20240729,122400,701953000,8530,8530,8530,8530,52
|
|
20240729,122300,701509440,8540,8540,8540,8540,407
|
|
20240729,122200,698033660,8540,8540,8540,8540,2
|
|
20240729,122100,698016580,8550,8550,8550,8550,101
|
|
20240729,122000,697153030,8550,8550,8550,8550,31
|
|
20240729,121900,696887980,8550,8550,8550,8550,90
|
|
20240729,121800,696118480,8550,8550,8550,8550,25
|
|
20240729,121700,695904730,8550,8550,8550,8550,0
|
|
20240729,121600,695904730,8550,8550,8550,8550,24
|
|
20240729,121500,695699530,8540,8540,8550,8540,236
|
|
20240729,121400,693683830,8550,8550,8550,8550,6
|
|
20240729,121300,693632530,8550,8550,8550,8530,255
|
|
20240729,121200,691456280,8550,8550,8550,8550,0
|
|
20240729,121100,691456280,8550,8550,8550,8550,22
|
|
20240729,121000,691268180,8550,8550,8550,8550,28
|
|
20240729,120900,691028780,8550,8550,8550,8550,50
|
|
20240729,120800,690601280,8550,8550,8550,8550,26
|
|
20240729,120700,690378980,8550,8550,8550,8550,156
|
|
20240729,120600,689045180,8550,8550,8550,8550,468
|
|
20240729,120500,685043780,8540,8540,8540,8540,65
|
|
20240729,120400,684488680,8550,8550,8550,8550,27
|
|
20240729,120300,684257830,8530,8550,8550,8530,324
|
|
20240729,120200,681493630,8550,8550,8550,8550,0
|
|
20240729,120100,681493630,8550,8550,8550,8550,22
|
|
20240729,120000,681305530,8550,8550,8550,8550,0
|
|
20240729,115900,681305530,8550,8530,8550,8530,299
|
|
20240729,115800,678750480,8550,8550,8550,8550,0
|
|
20240729,115700,678750480,8550,8550,8550,8550,25
|
|
20240729,115600,678536730,8550,8550,8550,8550,24
|
|
20240729,115500,678331530,8530,8530,8530,8530,21
|
|
20240729,115400,678152400,8550,8540,8550,8540,681
|
|
20240729,115300,672336420,8530,8530,8530,8530,0
|
|
20240729,115200,672336420,8530,8530,8530,8530,42
|
|
20240729,115100,671978160,8530,8530,8530,8530,58
|
|
20240729,115000,671483420,8540,8530,8540,8530,26
|
|
20240729,114900,671261420,8530,8540,8540,8530,32
|
|
20240729,114800,670988160,8540,8540,8540,8540,0
|
|
20240729,114700,670988160,8540,8540,8540,8540,62
|
|
20240729,114600,670458680,8530,8530,8530,8530,1
|
|
20240729,114500,670450150,8530,8530,8540,8530,553
|
|
20240729,114400,665732830,8530,8530,8530,8530,53
|
|
20240729,114300,665280740,8530,8530,8530,8530,0
|
|
20240729,114200,665280740,8530,8530,8530,8530,25
|
|
20240729,114100,665067490,8530,8530,8530,8530,0
|
|
20240729,114000,665067490,8530,8530,8530,8530,21
|
|
20240729,113900,664888360,8530,8530,8530,8530,1
|
|
20240729,113800,664879830,8510,8520,8520,8510,3399
|
|
20240729,113700,635954070,8530,8540,8540,8530,132
|
|
20240729,113600,634827860,8530,8530,8530,8530,0
|
|
20240729,113500,634827860,8530,8530,8530,8530,221
|
|
20240729,113400,632942730,8530,8530,8530,8530,0
|
|
20240729,113300,632942730,8530,8530,8530,8530,26
|
|
20240729,113200,632720950,8510,8510,8510,8510,10
|
|
20240729,113100,632635850,8530,8520,8530,8510,325
|
|
20240729,113000,629869490,8530,8530,8530,8530,24
|
|
20240729,112900,629664770,8530,8530,8530,8530,110
|
|
20240729,112800,628726470,8530,8510,8530,8500,84
|
|
20240729,112700,628011530,8520,8520,8530,8520,175
|
|
20240729,112600,626519950,8520,8520,8520,8520,25
|
|
20240729,112500,626306950,8520,8520,8520,8520,0
|
|
20240729,112400,626306950,8520,8510,8520,8510,122
|
|
20240729,112300,625268510,8510,8500,8510,8500,119
|
|
20240729,112200,624256720,8500,8500,8500,8500,950
|
|
20240729,112100,616181720,8510,8510,8510,8510,35
|
|
20240729,112000,615883870,8510,8510,8510,8510,20
|
|
20240729,111900,615713670,8510,8500,8510,8500,86
|
|
20240729,111800,614982440,8510,8510,8510,8500,31
|
|
20240729,111700,614718640,8500,8500,8500,8500,0
|
|
20240729,111600,614718640,8500,8510,8510,8500,75
|
|
20240729,111500,614080890,8510,8510,8510,8510,4
|
|
20240729,111400,614046850,8510,8510,8510,8510,27
|
|
20240729,111300,613817080,8510,8510,8510,8510,735
|
|
20240729,111200,607562230,8500,8500,8500,8500,331
|
|
20240729,111100,604748730,8500,8510,8510,8500,325
|
|
20240729,111000,601985980,8510,8510,8510,8510,110
|
|
20240729,110900,601049880,8510,8510,8510,8510,21
|
|
20240729,110800,600871170,8500,8500,8500,8500,850
|
|
20240729,110700,593646170,8500,8500,8500,8500,1318
|
|
20240729,110600,582443170,8500,8500,8500,8500,24
|
|
20240729,110500,582239170,8500,8500,8500,8500,1
|
|
20240729,110400,582230670,8500,8500,8500,8500,22
|
|
20240729,110300,582043670,8500,8500,8500,8500,100
|
|
20240729,110200,581193670,8510,8510,8510,8510,27
|
|
20240729,110100,580963900,8500,8500,8500,8500,10
|
|
20240729,110000,580878900,8510,8490,8510,8490,125
|
|
20240729,105900,579817150,8490,8510,8510,8490,84
|
|
20240729,105800,579103510,8490,8490,8490,8490,0
|
|
20240729,105700,579103510,8490,8510,8510,8490,147
|
|
20240729,105600,577852960,8490,8490,8490,8490,0
|
|
20240729,105500,577852960,8490,8490,8510,8490,62
|
|
20240729,105400,577326080,8510,8510,8510,8510,0
|
|
20240729,105300,577326080,8510,8500,8510,8500,278
|
|
20240729,105200,574962680,8500,8500,8500,8500,229
|
|
20240729,105100,573016180,8490,8500,8500,8490,101
|
|
20240729,105000,572158680,8500,8490,8500,8490,250
|
|
20240729,104900,570035180,8490,8490,8490,8490,500
|
|
20240729,104800,565790180,8490,8490,8490,8490,124
|
|
20240729,104700,564737420,8480,8480,8480,8480,295
|
|
20240729,104600,562235820,8480,8480,8480,8480,102
|
|
20240729,104500,561370860,8490,8490,8490,8490,27
|
|
20240729,104400,561141630,8500,8500,8500,8500,1
|
|
20240729,104300,561133130,8500,8490,8500,8490,126
|
|
20240729,104200,560063130,8510,8500,8510,8500,40
|
|
20240729,104100,559723020,8470,8470,8470,8470,0
|
|
20240729,104000,559723020,8470,8480,8480,8470,191
|
|
20240729,103900,558104890,8480,8490,8490,8480,101
|
|
20240729,103800,557247410,8540,8480,8540,8480,54
|
|
20240729,103700,556788050,8460,8500,8500,8420,9191
|
|
20240729,103600,479091790,8540,8540,8540,8540,28
|
|
20240729,103500,478852670,8500,8500,8500,8500,700
|
|
20240729,103400,472902670,8550,8500,8550,8500,1104
|
|
20240729,103300,463488050,8550,8550,8550,8550,84
|
|
20240729,103200,462769850,8550,8550,8550,8550,5
|
|
20240729,103100,462727100,8550,8500,8550,8500,61
|
|
20240729,103000,462207150,8490,8500,8500,8490,253
|
|
20240729,102900,460056660,8550,8510,8550,8500,1864
|
|
20240729,102800,444206040,8510,8520,8520,8510,260
|
|
20240729,102700,441991410,8520,8520,8550,8520,354
|
|
20240729,102600,438971120,8520,8520,8520,8520,469
|
|
20240729,102500,434975240,8520,8520,8520,8520,925
|
|
20240729,102400,427094240,8520,8520,8520,8510,565
|
|
20240729,102300,422280540,8520,8520,8520,8520,51
|
|
20240729,102200,421846020,8550,8530,8550,8530,212
|
|
20240729,102100,420036370,8540,8530,8540,8530,507
|
|
20240729,102000,415708590,8500,8500,8500,8500,0
|
|
20240729,101900,415708590,8500,8500,8500,8500,404
|
|
20240729,101800,412274590,8490,8500,8500,8490,163
|
|
20240729,101700,410890090,8500,8540,8540,8500,773
|
|
20240729,101600,404318380,8540,8540,8540,8540,0
|
|
20240729,101500,404318380,8540,8540,8540,8510,756
|
|
20240729,101400,397865630,8510,8550,8550,8510,36
|
|
20240729,101300,397558270,8550,8550,8550,8550,0
|
|
20240729,101200,397558270,8550,8550,8550,8550,35
|
|
20240729,101100,397259020,8550,8550,8550,8550,0
|
|
20240729,101000,397259020,8550,8550,8550,8550,28
|
|
20240729,100900,397019620,8510,8550,8550,8510,2054
|
|
20240729,100800,379519920,8550,8580,8580,8550,26
|
|
20240729,100700,379297590,8550,8540,8550,8540,1134
|
|
20240729,100600,369602360,8540,8550,8550,8540,35
|
|
20240729,100500,369303280,8530,8530,8530,8530,1333
|
|
20240729,100400,357932790,8520,8520,8520,8520,30
|
|
20240729,100300,357677190,8500,8520,8520,8500,2132
|
|
20240729,100200,339551790,8520,8520,8520,8520,19
|
|
20240729,100100,339389910,8530,8510,8530,8510,5002
|
|
20240729,100000,296777850,8510,8490,8520,8480,669
|
|
20240729,095900,291097900,8490,8490,8490,8480,34
|
|
20240729,095800,290809290,8490,8490,8490,8490,19
|
|
20240729,095700,290647980,8490,8490,8490,8480,1314
|
|
20240729,095600,279501580,8500,8490,8510,8490,847
|
|
20240729,095500,272293680,8500,8510,8510,8500,58
|
|
20240729,095400,271800280,8510,8500,8510,8500,43
|
|
20240729,095300,271434510,8500,8500,8500,8500,2
|
|
20240729,095200,271417510,8500,8500,8500,8500,217
|
|
20240729,095100,269573010,8500,8500,8500,8490,69
|
|
20240729,095000,268986530,8500,8500,8500,8500,552
|
|
20240729,094900,264294530,8500,8500,8500,8500,19
|
|
20240729,094800,264133030,8500,8500,8500,8500,18
|
|
20240729,094700,263980030,8500,8510,8510,8500,643
|
|
20240729,094600,258514330,8510,8510,8510,8510,61
|
|
20240729,094500,257995220,8510,8520,8520,8510,269
|
|
20240729,094400,255705840,8520,8520,8520,8520,197
|
|
20240729,094300,254027400,8520,8520,8520,8520,18
|
|
20240729,094200,253874040,8520,8520,8520,8520,367
|
|
20240729,094100,250747200,8530,8530,8530,8530,36
|
|
20240729,094000,250440120,8530,8530,8530,8530,95
|
|
20240729,093900,249629770,8530,8520,8530,8520,821
|
|
20240729,093800,242634680,8490,8500,8500,8490,30
|
|
20240729,093700,242379690,8500,8500,8500,8480,578
|
|
20240729,093600,237473610,8500,8500,8520,8500,53
|
|
20240729,093500,237023010,8520,8510,8520,8510,22
|
|
20240729,093400,236835660,8510,8510,8510,8510,638
|
|
20240729,093300,231406280,8510,8510,8520,8510,751
|
|
20240729,093200,225014540,8500,8500,8500,8500,183
|
|
20240729,093100,223459040,8500,8490,8500,8490,160
|
|
20240729,093000,222100300,8490,8490,8490,8490,6
|
|
20240729,092900,222049360,8490,8500,8500,8490,1306
|
|
20240729,092800,210961230,8500,8500,8520,8500,286
|
|
20240729,092700,208529510,8510,8490,8510,8490,2760
|
|
20240729,092600,185083080,8490,8460,8490,8450,307
|
|
20240729,092500,182487340,8480,8470,8480,8460,1271
|
|
20240729,092400,171725230,8480,8480,8480,8480,17
|
|
20240729,092300,171581070,8480,8490,8490,8480,1053
|
|
20240729,092200,162644420,8490,8510,8510,8490,48
|
|
20240729,092100,162236360,8510,8510,8520,8500,1081
|
|
20240729,092000,153046760,8520,8520,8520,8520,22
|
|
20240729,091900,152859320,8520,8520,8520,8520,17
|
|
20240729,091800,152714480,8520,8520,8520,8520,35
|
|
20240729,091700,152416280,8530,8520,8530,8490,550
|
|
20240729,091600,147735950,8520,8550,8550,8520,2758
|
|
20240729,091500,124209970,8530,8530,8530,8530,1173
|
|
20240729,091400,114204280,8530,8530,8530,8500,1165
|
|
20240729,091300,104270460,8530,8490,8530,8490,1468
|
|
20240729,091200,91788530,8490,8490,8490,8490,30
|
|
20240729,091100,91533830,8490,8500,8530,8490,328
|
|
20240729,091000,88745320,8500,8460,8500,8460,963
|
|
20240729,090900,80575730,8430,8430,8430,8430,200
|
|
20240729,090800,78889730,8470,8430,8470,8420,917
|
|
20240729,090700,71166540,8440,8450,8450,8420,1740
|
|
20240729,090600,56497860,8440,8490,8490,8440,863
|
|
20240729,090500,49200650,8490,8500,8500,8490,53
|
|
20240729,090400,48750460,8500,8500,8500,8500,639
|
|
20240729,090300,43318960,8500,8540,8540,8490,336
|
|
20240729,090200,40463760,8540,8520,8550,8500,2339
|
|
20240729,090100,20570590,8520,8550,8550,8520,2299
|
|
20240729,090000,953820,8550,8600,8600,8550,111
|