678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,201500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,201400,2623166195,3460,3460,3460,3460,0
|
|
20240730,201300,2623166195,3460,3460,3460,3460,0
|
|
20240730,201200,2623166195,3460,3460,3460,3460,0
|
|
20240730,201100,2623166195,3460,3460,3460,3460,0
|
|
20240730,201000,2623166195,3460,3460,3460,3460,0
|
|
20240730,200900,2623166195,3460,3460,3460,3460,0
|
|
20240730,200800,2623166195,3460,3460,3460,3460,0
|
|
20240730,200700,2623166195,3460,3460,3460,3460,0
|
|
20240730,200600,2623166195,3460,3460,3460,3460,0
|
|
20240730,200500,2623166195,3460,3460,3460,3460,0
|
|
20240730,200400,2623166195,3460,3460,3460,3460,0
|
|
20240730,200300,2623166195,3460,3460,3460,3460,0
|
|
20240730,200200,2623166195,3460,3460,3460,3460,0
|
|
20240730,200100,2623166195,3460,3460,3460,3460,0
|
|
20240730,200000,2623166195,3460,3460,3460,3460,0
|
|
20240730,195900,2623166195,3460,3460,3460,3460,0
|
|
20240730,195800,2623166195,3460,3460,3460,3460,0
|
|
20240730,195700,2623166195,3460,3460,3460,3460,0
|
|
20240730,195600,2623166195,3460,3460,3460,3460,0
|
|
20240730,195500,2623166195,3460,3460,3460,3460,0
|
|
20240730,195400,2623166195,3460,3460,3460,3460,0
|
|
20240730,195300,2623166195,3460,3460,3460,3460,0
|
|
20240730,195200,2623166195,3460,3460,3460,3460,0
|
|
20240730,195100,2623166195,3460,3460,3460,3460,0
|
|
20240730,195000,2623166195,3460,3460,3460,3460,0
|
|
20240730,194900,2623166195,3460,3460,3460,3460,0
|
|
20240730,194800,2623166195,3460,3460,3460,3460,0
|
|
20240730,194700,2623166195,3460,3460,3460,3460,0
|
|
20240730,194600,2623166195,3460,3460,3460,3460,0
|
|
20240730,194500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,194400,2623166195,3460,3460,3460,3460,0
|
|
20240730,194300,2623166195,3460,3460,3460,3460,0
|
|
20240730,194200,2623166195,3460,3460,3460,3460,0
|
|
20240730,194100,2623166195,3460,3460,3460,3460,0
|
|
20240730,194000,2623166195,3460,3460,3460,3460,0
|
|
20240730,193900,2623166195,3460,3460,3460,3460,0
|
|
20240730,193800,2623166195,3460,3460,3460,3460,0
|
|
20240730,193700,2623166195,3460,3460,3460,3460,0
|
|
20240730,193600,2623166195,3460,3460,3460,3460,0
|
|
20240730,193500,2623166195,3460,3460,3460,3460,0
|
|
20240730,193400,2623166195,3460,3460,3460,3460,0
|
|
20240730,193300,2623166195,3460,3460,3460,3460,0
|
|
20240730,193200,2623166195,3460,3460,3460,3460,0
|
|
20240730,193100,2623166195,3460,3460,3460,3460,0
|
|
20240730,193000,2623166195,3460,3460,3460,3460,0
|
|
20240730,192900,2623166195,3460,3460,3460,3460,0
|
|
20240730,192800,2623166195,3460,3460,3460,3460,0
|
|
20240730,192700,2623166195,3460,3460,3460,3460,0
|
|
20240730,192600,2623166195,3460,3460,3460,3460,0
|
|
20240730,192500,2623166195,3460,3460,3460,3460,0
|
|
20240730,192400,2623166195,3460,3460,3460,3460,0
|
|
20240730,192300,2623166195,3460,3460,3460,3460,0
|
|
20240730,192200,2623166195,3460,3460,3460,3460,0
|
|
20240730,192100,2623166195,3460,3460,3460,3460,0
|
|
20240730,192000,2623166195,3460,3460,3460,3460,0
|
|
20240730,191900,2623166195,3460,3460,3460,3460,0
|
|
20240730,191800,2623166195,3460,3460,3460,3460,0
|
|
20240730,191700,2623166195,3460,3460,3460,3460,0
|
|
20240730,191600,2623166195,3460,3460,3460,3460,0
|
|
20240730,191500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,191400,2623166195,3460,3460,3460,3460,0
|
|
20240730,191300,2623166195,3460,3460,3460,3460,0
|
|
20240730,191200,2623166195,3460,3460,3460,3460,0
|
|
20240730,191100,2623166195,3460,3460,3460,3460,0
|
|
20240730,191000,2623166195,3460,3460,3460,3460,0
|
|
20240730,190900,2623166195,3460,3460,3460,3460,0
|
|
20240730,190800,2623166195,3460,3460,3460,3460,0
|
|
20240730,190700,2623166195,3460,3460,3460,3460,0
|
|
20240730,190600,2623166195,3460,3460,3460,3460,0
|
|
20240730,190500,2623166195,3460,3460,3460,3460,0
|
|
20240730,190400,2623166195,3460,3460,3460,3460,0
|
|
20240730,190300,2623166195,3460,3460,3460,3460,0
|
|
20240730,190200,2623166195,3460,3460,3460,3460,0
|
|
20240730,190100,2623166195,3460,3460,3460,3460,0
|
|
20240730,190000,2623166195,3460,3460,3460,3460,0
|
|
20240730,185900,2623166195,3460,3460,3460,3460,0
|
|
20240730,185800,2623166195,3460,3460,3460,3460,0
|
|
20240730,185700,2623166195,3460,3460,3460,3460,0
|
|
20240730,185600,2623166195,3460,3460,3460,3460,0
|
|
20240730,185500,2623166195,3460,3460,3460,3460,0
|
|
20240730,185400,2623166195,3460,3460,3460,3460,0
|
|
20240730,185300,2623166195,3460,3460,3460,3460,0
|
|
20240730,185200,2623166195,3460,3460,3460,3460,0
|
|
20240730,185100,2623166195,3460,3460,3460,3460,0
|
|
20240730,185000,2623166195,3460,3460,3460,3460,0
|
|
20240730,184900,2623166195,3460,3460,3460,3460,0
|
|
20240730,184800,2623166195,3460,3460,3460,3460,0
|
|
20240730,184700,2623166195,3460,3460,3460,3460,0
|
|
20240730,184600,2623166195,3460,3460,3460,3460,0
|
|
20240730,184500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,184400,2623166195,3460,3460,3460,3460,0
|
|
20240730,184300,2623166195,3460,3460,3460,3460,0
|
|
20240730,184200,2623166195,3460,3460,3460,3460,0
|
|
20240730,184100,2623166195,3460,3460,3460,3460,0
|
|
20240730,184000,2623166195,3460,3460,3460,3460,0
|
|
20240730,183900,2623166195,3460,3460,3460,3460,0
|
|
20240730,183800,2623166195,3460,3460,3460,3460,0
|
|
20240730,183700,2623166195,3460,3460,3460,3460,0
|
|
20240730,183600,2623166195,3460,3460,3460,3460,0
|
|
20240730,183500,2623166195,3460,3460,3460,3460,0
|
|
20240730,183400,2623166195,3460,3460,3460,3460,0
|
|
20240730,183300,2623166195,3460,3460,3460,3460,0
|
|
20240730,183200,2623166195,3460,3460,3460,3460,0
|
|
20240730,183100,2623166195,3460,3460,3460,3460,0
|
|
20240730,183000,2623166195,3460,3460,3460,3460,0
|
|
20240730,182900,2623166195,3460,3460,3460,3460,0
|
|
20240730,182800,2623166195,3460,3460,3460,3460,0
|
|
20240730,182700,2623166195,3460,3460,3460,3460,0
|
|
20240730,182600,2623166195,3460,3460,3460,3460,0
|
|
20240730,182500,2623166195,3460,3460,3460,3460,0
|
|
20240730,182400,2623166195,3460,3460,3460,3460,0
|
|
20240730,182300,2623166195,3460,3460,3460,3460,0
|
|
20240730,182200,2623166195,3460,3460,3460,3460,0
|
|
20240730,182100,2623166195,3460,3460,3460,3460,0
|
|
20240730,182000,2623166195,3460,3460,3460,3460,0
|
|
20240730,181900,2623166195,3460,3460,3460,3460,0
|
|
20240730,181800,2623166195,3460,3460,3460,3460,0
|
|
20240730,181700,2623166195,3460,3460,3460,3460,0
|
|
20240730,181600,2623166195,3460,3460,3460,3460,0
|
|
20240730,181500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,181400,2623166195,3460,3460,3460,3460,0
|
|
20240730,181300,2623166195,3460,3460,3460,3460,0
|
|
20240730,181200,2623166195,3460,3460,3460,3460,0
|
|
20240730,181100,2623166195,3460,3460,3460,3460,0
|
|
20240730,181000,2623166195,3460,3460,3460,3460,0
|
|
20240730,180900,2623166195,3460,3460,3460,3460,0
|
|
20240730,180800,2623166195,3460,3460,3460,3460,0
|
|
20240730,180700,2623166195,3460,3460,3460,3460,0
|
|
20240730,180600,2623166195,3460,3460,3460,3460,0
|
|
20240730,180500,2623166195,3460,3460,3460,3460,0
|
|
20240730,180400,2623166195,3460,3460,3460,3460,0
|
|
20240730,180300,2623166195,3460,3460,3460,3460,0
|
|
20240730,180200,2623166195,3460,3460,3460,3460,0
|
|
20240730,180100,2623166195,3460,3460,3460,3460,0
|
|
20240730,180000,2623166195,3460,3460,3460,3460,0
|
|
20240730,175900,2623166195,3460,3460,3460,3460,0
|
|
20240730,175800,2623166195,3460,3460,3460,3460,0
|
|
20240730,175700,2623166195,3460,3460,3460,3460,0
|
|
20240730,175600,2623166195,3460,3460,3460,3460,0
|
|
20240730,175500,2623166195,3460,3460,3460,3460,0
|
|
20240730,175400,2623166195,3460,3460,3460,3460,0
|
|
20240730,175300,2623166195,3460,3460,3460,3460,0
|
|
20240730,175200,2623166195,3460,3460,3460,3460,0
|
|
20240730,175100,2623166195,3460,3460,3460,3460,0
|
|
20240730,175000,2623166195,3460,3460,3460,3460,0
|
|
20240730,174900,2623166195,3460,3460,3460,3460,0
|
|
20240730,174800,2623166195,3460,3460,3460,3460,0
|
|
20240730,174700,2623166195,3460,3460,3460,3460,0
|
|
20240730,174600,2623166195,3460,3460,3460,3460,0
|
|
20240730,174500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,174400,2623166195,3460,3460,3460,3460,0
|
|
20240730,174300,2623166195,3460,3460,3460,3460,0
|
|
20240730,174200,2623166195,3460,3460,3460,3460,0
|
|
20240730,174100,2623166195,3460,3460,3460,3460,0
|
|
20240730,174000,2623166195,3460,3460,3460,3460,0
|
|
20240730,173900,2623166195,3460,3460,3460,3460,0
|
|
20240730,173800,2623166195,3460,3460,3460,3460,0
|
|
20240730,173700,2623166195,3460,3460,3460,3460,0
|
|
20240730,173600,2623166195,3460,3460,3460,3460,0
|
|
20240730,173500,2623166195,3460,3460,3460,3460,0
|
|
20240730,173400,2623166195,3460,3460,3460,3460,0
|
|
20240730,173300,2623166195,3460,3460,3460,3460,0
|
|
20240730,173200,2623166195,3460,3460,3460,3460,0
|
|
20240730,173100,2623166195,3460,3460,3460,3460,0
|
|
20240730,173000,2623166195,3460,3460,3460,3460,0
|
|
20240730,172900,2623166195,3460,3460,3460,3460,0
|
|
20240730,172800,2623166195,3460,3460,3460,3460,0
|
|
20240730,172700,2623166195,3460,3460,3460,3460,0
|
|
20240730,172600,2623166195,3460,3460,3460,3460,0
|
|
20240730,172500,2623166195,3460,3460,3460,3460,0
|
|
20240730,172400,2623166195,3460,3460,3460,3460,0
|
|
20240730,172300,2623166195,3460,3460,3460,3460,0
|
|
20240730,172200,2623166195,3460,3460,3460,3460,0
|
|
20240730,172100,2623166195,3460,3460,3460,3460,0
|
|
20240730,172000,2623166195,3460,3460,3460,3460,0
|
|
20240730,171900,2623166195,3460,3460,3460,3460,0
|
|
20240730,171800,2623166195,3460,3460,3460,3460,0
|
|
20240730,171700,2623166195,3460,3460,3460,3460,0
|
|
20240730,171600,2623166195,3460,3460,3460,3460,0
|
|
20240730,171500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,171400,2623166195,3460,3460,3460,3460,0
|
|
20240730,171300,2623166195,3460,3460,3460,3460,0
|
|
20240730,171200,2623166195,3460,3460,3460,3460,0
|
|
20240730,171100,2623166195,3460,3460,3460,3460,0
|
|
20240730,171000,2623166195,3460,3460,3460,3460,0
|
|
20240730,170900,2623166195,3460,3460,3460,3460,0
|
|
20240730,170800,2623166195,3460,3460,3460,3460,0
|
|
20240730,170700,2623166195,3460,3460,3460,3460,0
|
|
20240730,170600,2623166195,3460,3460,3460,3460,0
|
|
20240730,170500,2623166195,3460,3460,3460,3460,0
|
|
20240730,170400,2623166195,3460,3460,3460,3460,0
|
|
20240730,170300,2623166195,3460,3460,3460,3460,0
|
|
20240730,170200,2623166195,3460,3460,3460,3460,0
|
|
20240730,170100,2623166195,3460,3460,3460,3460,0
|
|
20240730,170000,2623166195,3460,3460,3460,3460,0
|
|
20240730,165900,2623166195,3460,3460,3460,3460,0
|
|
20240730,165800,2623166195,3460,3460,3460,3460,0
|
|
20240730,165700,2623166195,3460,3460,3460,3460,0
|
|
20240730,165600,2623166195,3460,3460,3460,3460,0
|
|
20240730,165500,2623166195,3460,3460,3460,3460,0
|
|
20240730,165400,2623166195,3460,3460,3460,3460,0
|
|
20240730,165300,2623166195,3460,3460,3460,3460,0
|
|
20240730,165200,2623166195,3460,3460,3460,3460,0
|
|
20240730,165100,2623166195,3460,3460,3460,3460,0
|
|
20240730,165000,2623166195,3460,3460,3460,3460,0
|
|
20240730,164900,2623166195,3460,3460,3460,3460,0
|
|
20240730,164800,2623166195,3460,3460,3460,3460,0
|
|
20240730,164700,2623166195,3460,3460,3460,3460,0
|
|
20240730,164600,2623166195,3460,3460,3460,3460,0
|
|
20240730,164500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,164400,2623166195,3460,3460,3460,3460,0
|
|
20240730,164300,2623166195,3460,3460,3460,3460,0
|
|
20240730,164200,2623166195,3460,3460,3460,3460,0
|
|
20240730,164100,2623166195,3460,3460,3460,3460,0
|
|
20240730,164000,2623166195,3460,3460,3460,3460,0
|
|
20240730,163900,2623166195,3460,3460,3460,3460,0
|
|
20240730,163800,2623166195,3460,3460,3460,3460,0
|
|
20240730,163700,2623166195,3460,3460,3460,3460,0
|
|
20240730,163600,2623166195,3460,3460,3460,3460,0
|
|
20240730,163500,2623166195,3460,3460,3460,3460,0
|
|
20240730,163400,2623166195,3460,3460,3460,3460,0
|
|
20240730,163300,2623166195,3460,3460,3460,3460,0
|
|
20240730,163200,2623166195,3460,3460,3460,3460,0
|
|
20240730,163100,2623166195,3460,3460,3460,3460,0
|
|
20240730,163000,2623166195,3460,3460,3460,3460,0
|
|
20240730,162900,2623166195,3460,3460,3460,3460,0
|
|
20240730,162800,2623166195,3460,3460,3460,3460,0
|
|
20240730,162700,2623166195,3460,3460,3460,3460,0
|
|
20240730,162600,2623166195,3460,3460,3460,3460,0
|
|
20240730,162500,2623166195,3460,3460,3460,3460,0
|
|
20240730,162400,2623166195,3460,3460,3460,3460,0
|
|
20240730,162300,2623166195,3460,3460,3460,3460,0
|
|
20240730,162200,2623166195,3460,3460,3460,3460,0
|
|
20240730,162100,2623166195,3460,3460,3460,3460,0
|
|
20240730,162000,2623166195,3460,3460,3460,3460,0
|
|
20240730,161900,2623166195,3460,3460,3460,3460,0
|
|
20240730,161800,2623166195,3460,3460,3460,3460,0
|
|
20240730,161700,2623166195,3460,3460,3460,3460,0
|
|
20240730,161600,2623166195,3460,3460,3460,3460,0
|
|
20240730,161500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,161400,2623166195,3460,3460,3460,3460,0
|
|
20240730,161300,2623166195,3460,3460,3460,3460,0
|
|
20240730,161200,2623166195,3460,3460,3460,3460,0
|
|
20240730,161100,2623166195,3460,3460,3460,3460,0
|
|
20240730,161000,2623166195,3460,3460,3460,3460,0
|
|
20240730,160900,2623166195,3460,3460,3460,3460,0
|
|
20240730,160800,2623166195,3460,3460,3460,3460,0
|
|
20240730,160700,2623166195,3460,3460,3460,3460,0
|
|
20240730,160600,2623166195,3460,3460,3460,3460,0
|
|
20240730,160500,2623166195,3460,3460,3460,3460,0
|
|
20240730,160400,2623166195,3460,3460,3460,3460,0
|
|
20240730,160300,2623166195,3460,3460,3460,3460,0
|
|
20240730,160200,2623166195,3460,3460,3460,3460,0
|
|
20240730,160100,2623166195,3460,3460,3460,3460,0
|
|
20240730,160000,2623166195,3460,3460,3460,3460,0
|
|
20240730,155900,2623166195,3460,3460,3460,3460,0
|
|
20240730,155800,2623166195,3460,3460,3460,3460,0
|
|
20240730,155700,2623166195,3460,3460,3460,3460,0
|
|
20240730,155600,2623166195,3460,3460,3460,3460,0
|
|
20240730,155500,2623166195,3460,3460,3460,3460,0
|
|
20240730,155400,2623166195,3460,3460,3460,3460,0
|
|
20240730,155300,2623166195,3460,3460,3460,3460,0
|
|
20240730,155200,2623166195,3460,3460,3460,3460,0
|
|
20240730,155100,2623166195,3460,3460,3460,3460,0
|
|
20240730,155000,2623166195,3460,3460,3460,3460,0
|
|
20240730,154900,2623166195,3460,3460,3460,3460,0
|
|
20240730,154800,2623166195,3460,3460,3460,3460,0
|
|
20240730,154700,2623166195,3460,3460,3460,3460,0
|
|
20240730,154600,2623166195,3460,3460,3460,3460,0
|
|
20240730,154500,2623166195,3460,3460,3460,3460,5128
|
|
20240730,154400,2623166195,3460,3460,3460,3460,0
|
|
20240730,154300,2623166195,3460,3460,3460,3460,0
|
|
20240730,154200,2623166195,3460,3460,3460,3460,0
|
|
20240730,154100,2623166195,3460,3460,3460,3460,0
|
|
20240730,154000,2623166195,3460,3460,3460,3460,0
|
|
20240730,153900,2623166195,3460,3460,3460,3460,0
|
|
20240730,153800,2623166195,3460,3460,3460,3460,0
|
|
20240730,153700,2623166195,3460,3460,3460,3460,0
|
|
20240730,153600,2623166195,3460,3460,3460,3460,0
|
|
20240730,153500,2623166195,3460,3460,3460,3460,0
|
|
20240730,153400,2623166195,3460,3460,3460,3460,0
|
|
20240730,153300,2623166195,3460,3460,3460,3460,0
|
|
20240730,153200,2623166195,3460,3460,3460,3460,0
|
|
20240730,153100,2623166195,3460,3460,3460,3460,0
|
|
20240730,153000,2623166195,3460,3460,3460,3460,5128
|
|
20240730,152900,2605423315,3465,3465,3465,3465,0
|
|
20240730,152800,2605423315,3465,3465,3465,3465,0
|
|
20240730,152700,2605423315,3465,3465,3465,3465,0
|
|
20240730,152600,2605423315,3465,3465,3465,3465,0
|
|
20240730,152500,2605423315,3465,3465,3465,3465,0
|
|
20240730,152400,2605423315,3465,3465,3465,3465,0
|
|
20240730,152300,2605423315,3465,3465,3465,3465,0
|
|
20240730,152200,2605423315,3465,3465,3465,3465,0
|
|
20240730,152100,2605423315,3465,3465,3465,3465,0
|
|
20240730,152000,2605423315,3465,3465,3465,3465,0
|
|
20240730,151900,2605423315,3465,3460,3465,3460,103
|
|
20240730,151800,2605066920,3460,3455,3460,3455,4165
|
|
20240730,151700,2590664860,3455,3460,3460,3455,287
|
|
20240730,151600,2589672945,3465,3465,3465,3465,5
|
|
20240730,151500,2589655620,3465,3460,3465,3460,116
|
|
20240730,151400,2589254245,3465,3460,3465,3460,225
|
|
20240730,151300,2588474745,3460,3460,3460,3460,687
|
|
20240730,151200,2586097725,3460,3460,3460,3460,775
|
|
20240730,151100,2583416225,3465,3460,3465,3460,302
|
|
20240730,151000,2582371295,3460,3460,3460,3460,50
|
|
20240730,150900,2582198295,3455,3465,3465,3455,1870
|
|
20240730,150800,2575728585,3455,3460,3460,3455,2254
|
|
20240730,150700,2567930230,3460,3460,3460,3460,500
|
|
20240730,150600,2566200230,3455,3455,3465,3455,664
|
|
20240730,150500,2563906090,3455,3465,3465,3455,394
|
|
20240730,150400,2562544760,3460,3460,3460,3460,60
|
|
20240730,150300,2562337160,3465,3465,3465,3465,0
|
|
20240730,150200,2562337160,3465,3455,3465,3455,129
|
|
20240730,150100,2561891455,3460,3455,3460,3455,1209
|
|
20240730,150000,2557713225,3455,3460,3460,3455,4361
|
|
20240730,145900,2542638450,3460,3460,3460,3460,120
|
|
20240730,145800,2542223250,3465,3465,3465,3465,168
|
|
20240730,145700,2541641130,3465,3465,3465,3465,0
|
|
20240730,145600,2541641130,3465,3465,3465,3465,58
|
|
20240730,145500,2541440160,3465,3465,3465,3465,11
|
|
20240730,145400,2541402045,3465,3465,3465,3465,988
|
|
20240730,145300,2537978625,3465,3465,3465,3465,0
|
|
20240730,145200,2537978625,3465,3460,3465,3460,595
|
|
20240730,145100,2535917450,3470,3465,3470,3465,50
|
|
20240730,145000,2535744160,3455,3455,3455,3455,66
|
|
20240730,144900,2535516130,3460,3455,3460,3455,6740
|
|
20240730,144800,2512228830,3455,3460,3460,3455,2284
|
|
20240730,144700,2504337605,3460,3470,3470,3455,7142
|
|
20240730,144600,2479642040,3460,3460,3460,3460,1253
|
|
20240730,144500,2475306660,3460,3470,3470,3460,8
|
|
20240730,144400,2475278950,3470,3470,3470,3470,30
|
|
20240730,144300,2475174850,3460,3460,3460,3460,1232
|
|
20240730,144200,2470912130,3460,3460,3460,3460,0
|
|
20240730,144100,2470912130,3460,3465,3465,3460,3157
|
|
20240730,144000,2459988855,3465,3465,3465,3465,998
|
|
20240730,143900,2456530785,3470,3465,3470,3465,998
|
|
20240730,143800,2453072615,3460,3465,3465,3460,4006
|
|
20240730,143700,2439195775,3465,3465,3465,3465,0
|
|
20240730,143600,2439195775,3465,3470,3470,3465,5497
|
|
20240730,143500,2420147130,3480,3470,3480,3470,878
|
|
20240730,143400,2417100350,3470,3475,3475,3465,7965
|
|
20240730,143300,2389444215,3480,3480,3480,3480,5486
|
|
20240730,143200,2370352935,3490,3490,3490,3490,0
|
|
20240730,143100,2370352935,3490,3490,3490,3490,0
|
|
20240730,143000,2370352935,3490,3490,3490,3490,18
|
|
20240730,142900,2370290115,3480,3480,3480,3480,30
|
|
20240730,142800,2370185715,3480,3480,3480,3480,0
|
|
20240730,142700,2370185715,3480,3480,3480,3480,1
|
|
20240730,142600,2370182235,3480,3480,3480,3480,0
|
|
20240730,142500,2370182235,3480,3480,3480,3480,62
|
|
20240730,142400,2369966475,3480,3480,3480,3480,209
|
|
20240730,142300,2369239155,3490,3490,3490,3490,1
|
|
20240730,142200,2369235665,3480,3480,3480,3480,1705
|
|
20240730,142100,2363302265,3490,3490,3490,3490,2
|
|
20240730,142000,2363295285,3480,3485,3485,3480,1009
|
|
20240730,141900,2359783815,3490,3490,3490,3490,47
|
|
20240730,141800,2359619785,3480,3485,3485,3480,295
|
|
20240730,141700,2358593180,3490,3490,3490,3490,50
|
|
20240730,141600,2358418680,3495,3495,3495,3495,50
|
|
20240730,141500,2358243930,3495,3495,3495,3495,0
|
|
20240730,141400,2358243930,3495,3485,3495,3480,10176
|
|
20240730,141300,2322816855,3485,3485,3485,3485,400
|
|
20240730,141200,2321422855,3485,3485,3485,3485,0
|
|
20240730,141100,2321422855,3485,3495,3495,3485,3601
|
|
20240730,141000,2308856690,3495,3500,3500,3495,1005
|
|
20240730,140900,2305344190,3500,3500,3500,3500,0
|
|
20240730,140800,2305344190,3500,3500,3500,3500,500
|
|
20240730,140700,2303594190,3500,3500,3500,3500,0
|
|
20240730,140600,2303594190,3500,3500,3500,3500,800
|
|
20240730,140500,2300794190,3495,3495,3495,3495,542
|
|
20240730,140400,2298899900,3495,3500,3500,3495,2647
|
|
20240730,140300,2289646755,3500,3500,3500,3500,0
|
|
20240730,140200,2289646755,3500,3500,3500,3500,0
|
|
20240730,140100,2289646755,3500,3500,3500,3500,1
|
|
20240730,140000,2289643255,3500,3500,3500,3500,10
|
|
20240730,135900,2289608255,3495,3495,3495,3495,0
|
|
20240730,135800,2289608255,3495,3495,3495,3495,0
|
|
20240730,135700,2289608255,3495,3500,3500,3495,1342
|
|
20240730,135600,2284916095,3500,3500,3500,3500,653
|
|
20240730,135500,2282630595,3500,3500,3500,3500,124
|
|
20240730,135400,2282196595,3505,3505,3505,3505,0
|
|
20240730,135300,2282196595,3505,3505,3505,3505,0
|
|
20240730,135200,2282196595,3505,3505,3505,3505,52
|
|
20240730,135100,2282014335,3505,3505,3505,3505,0
|
|
20240730,135000,2282014335,3505,3505,3505,3505,85
|
|
20240730,134900,2281716410,3500,3500,3500,3500,0
|
|
20240730,134800,2281716410,3500,3495,3500,3495,422
|
|
20240730,134700,2280240815,3500,3500,3500,3500,1285
|
|
20240730,134600,2275743315,3500,3500,3500,3500,700
|
|
20240730,134500,2273293315,3510,3510,3510,3510,20
|
|
20240730,134400,2273223115,3510,3510,3510,3510,0
|
|
20240730,134300,2273223115,3510,3500,3510,3500,60
|
|
20240730,134200,2273013105,3500,3500,3500,3500,625
|
|
20240730,134100,2270825605,3500,3510,3510,3500,85
|
|
20240730,134000,2270528095,3510,3510,3510,3510,0
|
|
20240730,133900,2270528095,3510,3510,3515,3510,814
|
|
20240730,133800,2267670945,3510,3510,3515,3510,2610
|
|
20240730,133700,2258509840,3510,3505,3510,3505,1566
|
|
20240730,133600,2253013690,3505,3505,3505,3505,139
|
|
20240730,133500,2252526495,3500,3500,3500,3500,404
|
|
20240730,133400,2251112495,3500,3500,3500,3500,80
|
|
20240730,133300,2250832495,3500,3500,3500,3500,13
|
|
20240730,133200,2250786995,3500,3500,3500,3500,1
|
|
20240730,133100,2250783495,3500,3500,3500,3500,0
|
|
20240730,133000,2250783495,3500,3500,3500,3500,0
|
|
20240730,132900,2250783495,3500,3500,3500,3500,0
|
|
20240730,132800,2250783495,3500,3500,3500,3500,1
|
|
20240730,132700,2250779995,3485,3490,3490,3485,3251
|
|
20240730,132600,2239443075,3500,3500,3500,3500,3
|
|
20240730,132500,2239432575,3495,3490,3495,3490,50
|
|
20240730,132400,2239257855,3490,3495,3495,3490,7
|
|
20240730,132300,2239233395,3500,3500,3500,3500,0
|
|
20240730,132200,2239233395,3500,3500,3500,3500,100
|
|
20240730,132100,2238883395,3485,3485,3485,3485,12
|
|
20240730,132000,2238841575,3485,3500,3500,3485,446
|
|
20240730,131900,2237287250,3500,3500,3500,3500,914
|
|
20240730,131800,2234088250,3500,3500,3500,3500,0
|
|
20240730,131700,2234088250,3500,3500,3500,3500,0
|
|
20240730,131600,2234088250,3500,3500,3510,3500,225
|
|
20240730,131500,2233300540,3500,3505,3510,3500,1416
|
|
20240730,131400,2228336795,3510,3505,3510,3505,946
|
|
20240730,131300,2225021050,3505,3505,3505,3505,300
|
|
20240730,131200,2223969550,3505,3505,3505,3500,703
|
|
20240730,131100,2221506535,3500,3500,3500,3500,1449
|
|
20240730,131000,2216435035,3500,3500,3500,3500,3
|
|
20240730,130900,2216424535,3480,3480,3480,3480,0
|
|
20240730,130800,2216424535,3480,3480,3480,3480,0
|
|
20240730,130700,2216424535,3480,3485,3485,3480,250
|
|
20240730,130600,2215553675,3500,3500,3500,3500,164
|
|
20240730,130500,2214979675,3480,3480,3480,3480,0
|
|
20240730,130400,2214979675,3480,3480,3480,3480,0
|
|
20240730,130300,2214979675,3480,3485,3485,3480,45
|
|
20240730,130200,2214822975,3500,3500,3500,3500,5
|
|
20240730,130100,2214805475,3500,3500,3500,3500,4
|
|
20240730,130000,2214791475,3500,3500,3500,3500,44
|
|
20240730,125900,2214637475,3480,3480,3480,3480,0
|
|
20240730,125800,2214637475,3480,3500,3500,3480,2873
|
|
20240730,125700,2204591070,3495,3490,3495,3490,6010
|
|
20240730,125600,2183591120,3490,3485,3490,3485,2629
|
|
20240730,125500,2174429050,3480,3480,3480,3480,10
|
|
20240730,125400,2174394250,3485,3485,3485,3485,0
|
|
20240730,125300,2174394250,3485,3485,3485,3485,0
|
|
20240730,125200,2174394250,3485,3485,3485,3485,0
|
|
20240730,125100,2174394250,3485,3485,3485,3485,0
|
|
20240730,125000,2174394250,3485,3485,3485,3485,210
|
|
20240730,124900,2173662400,3485,3480,3485,3480,56
|
|
20240730,124800,2173467375,3480,3475,3480,3475,150
|
|
20240730,124700,2172945905,3475,3480,3480,3475,98
|
|
20240730,124600,2172605345,3475,3475,3475,3475,0
|
|
20240730,124500,2172605345,3475,3475,3475,3475,0
|
|
20240730,124400,2172605345,3475,3475,3475,3475,279
|
|
20240730,124300,2171635820,3475,3475,3475,3475,0
|
|
20240730,124200,2171635820,3475,3475,3475,3475,56
|
|
20240730,124100,2171441220,3475,3475,3475,3475,0
|
|
20240730,124000,2171441220,3475,3475,3475,3475,0
|
|
20240730,123900,2171441220,3475,3475,3475,3475,1
|
|
20240730,123800,2171437745,3475,3465,3475,3465,152
|
|
20240730,123700,2170911045,3465,3465,3465,3465,0
|
|
20240730,123600,2170911045,3465,3465,3465,3465,70
|
|
20240730,123500,2170668495,3465,3470,3470,3465,420
|
|
20240730,123400,2169213170,3465,3465,3465,3465,452
|
|
20240730,123300,2167646990,3470,3470,3470,3470,371
|
|
20240730,123200,2166359620,3470,3470,3470,3470,558
|
|
20240730,123100,2164423360,3470,3470,3470,3470,0
|
|
20240730,123000,2164423360,3470,3470,3470,3470,72
|
|
20240730,122900,2164173520,3470,3465,3470,3465,382
|
|
20240730,122800,2162849640,3470,3470,3470,3470,0
|
|
20240730,122700,2162849640,3470,3465,3470,3465,930
|
|
20240730,122600,2159627010,3465,3465,3465,3460,630
|
|
20240730,122500,2157444295,3470,3470,3470,3470,0
|
|
20240730,122400,2157444295,3470,3465,3470,3460,4283
|
|
20240730,122300,2142622935,3465,3470,3470,3465,3323
|
|
20240730,122200,2131108600,3470,3465,3470,3465,310
|
|
20240730,122100,2130034400,3465,3470,3470,3465,2393
|
|
20240730,122000,2121733420,3475,3475,3475,3475,2183
|
|
20240730,121900,2114147495,3475,3480,3480,3475,1000
|
|
20240730,121800,2110670100,3480,3480,3480,3480,200
|
|
20240730,121700,2109974100,3480,3480,3480,3480,1
|
|
20240730,121600,2109970620,3485,3485,3485,3485,4
|
|
20240730,121500,2109956680,3490,3485,3490,3485,28
|
|
20240730,121400,2109858985,3480,3480,3480,3480,0
|
|
20240730,121300,2109858985,3480,3485,3485,3480,330
|
|
20240730,121200,2108709435,3480,3485,3485,3480,501
|
|
20240730,121100,2106965950,3480,3480,3480,3480,75
|
|
20240730,121000,2106704950,3480,3480,3480,3480,657
|
|
20240730,120900,2104418590,3480,3480,3480,3480,0
|
|
20240730,120800,2104418590,3480,3485,3485,3480,1001
|
|
20240730,120700,2100935105,3480,3480,3480,3480,1768
|
|
20240730,120600,2094782465,3480,3475,3480,3475,238
|
|
20240730,120500,2093954230,3475,3475,3475,3475,20
|
|
20240730,120400,2093884730,3475,3475,3475,3475,166
|
|
20240730,120300,2093307880,3475,3475,3475,3475,0
|
|
20240730,120200,2093307880,3475,3475,3475,3475,269
|
|
20240730,120100,2092373105,3470,3475,3475,3470,1136
|
|
20240730,120000,2088428470,3475,3475,3475,3475,104
|
|
20240730,115900,2088067070,3470,3480,3480,3470,380
|
|
20240730,115800,2086746945,3475,3480,3480,3475,2010
|
|
20240730,115700,2079762170,3475,3475,3475,3475,2846
|
|
20240730,115600,2069872320,3480,3480,3480,3480,565
|
|
20240730,115500,2067906120,3480,3480,3485,3480,230
|
|
20240730,115400,2067105570,3495,3480,3495,3480,484
|
|
20240730,115300,2065421220,3480,3485,3485,3475,4329
|
|
20240730,115200,2050357895,3485,3495,3495,3485,3312
|
|
20240730,115100,2038796850,3495,3500,3500,3495,650
|
|
20240730,115000,2036525095,3490,3490,3500,3490,385
|
|
20240730,114900,2035179445,3500,3500,3500,3500,40
|
|
20240730,114800,2035039445,3500,3495,3500,3490,853
|
|
20240730,114700,2032060695,3500,3495,3500,3495,101
|
|
20240730,114600,2031707695,3500,3500,3500,3500,14
|
|
20240730,114500,2031658695,3500,3500,3500,3500,0
|
|
20240730,114400,2031658695,3500,3495,3500,3495,8
|
|
20240730,114300,2031630720,3490,3490,3490,3490,302
|
|
20240730,114200,2030576740,3490,3490,3490,3490,70
|
|
20240730,114100,2030332440,3490,3490,3490,3490,0
|
|
20240730,114000,2030332440,3490,3490,3490,3490,0
|
|
20240730,113900,2030332440,3490,3490,3490,3490,24
|
|
20240730,113800,2030248680,3490,3490,3490,3490,100
|
|
20240730,113700,2029899680,3490,3490,3490,3490,50
|
|
20240730,113600,2029725180,3490,3490,3490,3490,0
|
|
20240730,113500,2029725180,3490,3490,3490,3490,0
|
|
20240730,113400,2029725180,3490,3500,3500,3490,296
|
|
20240730,113300,2028692090,3500,3500,3500,3500,0
|
|
20240730,113200,2028692090,3500,3500,3500,3500,0
|
|
20240730,113100,2028692090,3500,3500,3500,3500,1
|
|
20240730,113000,2028688590,3490,3490,3490,3490,0
|
|
20240730,112900,2028688590,3490,3490,3490,3490,201
|
|
20240730,112800,2027987100,3490,3495,3495,3490,217
|
|
20240730,112700,2027228695,3495,3495,3495,3495,0
|
|
20240730,112600,2027228695,3495,3495,3495,3495,0
|
|
20240730,112500,2027228695,3495,3495,3495,3495,0
|
|
20240730,112400,2027228695,3495,3495,3495,3495,100
|
|
20240730,112300,2026879195,3505,3490,3505,3490,1039
|
|
20240730,112200,2023241595,3480,3480,3480,3480,0
|
|
20240730,112100,2023241595,3480,3485,3485,3480,300
|
|
20240730,112000,2022196760,3485,3485,3485,3485,988
|
|
20240730,111900,2018753580,3485,3485,3485,3485,56
|
|
20240730,111800,2018558420,3485,3485,3485,3485,303
|
|
20240730,111700,2017502465,3485,3485,3485,3485,486
|
|
20240730,111600,2015808755,3480,3485,3485,3480,28
|
|
20240730,111500,2015711290,3485,3485,3485,3485,1677
|
|
20240730,111400,2009866945,3485,3490,3490,3485,2455
|
|
20240730,111300,2001305070,3490,3500,3500,3490,189
|
|
20240730,111200,2000644475,3495,3495,3495,3495,5
|
|
20240730,111100,2000627000,3500,3505,3505,3500,31
|
|
20240730,111000,2000518360,3505,3500,3505,3500,621
|
|
20240730,110900,1998344755,3500,3495,3500,3485,3465
|
|
20240730,110800,1986257130,3495,3500,3500,3495,375
|
|
20240730,110700,1984945215,3505,3500,3505,3490,565
|
|
20240730,110600,1982971380,3500,3495,3500,3495,8
|
|
20240730,110500,1982943395,3505,3495,3505,3485,4923
|
|
20240730,110400,1965760045,3495,3495,3505,3495,207
|
|
20240730,110300,1965035995,3505,3495,3505,3495,147
|
|
20240730,110200,1964521760,3495,3495,3495,3490,2877
|
|
20240730,110100,1954478530,3500,3500,3500,3490,2123
|
|
20240730,110000,1947062135,3500,3500,3505,3500,1237
|
|
20240730,105900,1942732625,3525,3500,3525,3485,5992
|
|
20240730,105800,1921779660,3500,3525,3525,3500,6175
|
|
20240730,105700,1900120405,3520,3510,3530,3510,1880
|
|
20240730,105600,1893505755,3510,3525,3525,3510,6000
|
|
20240730,105500,1872420735,3535,3520,3535,3520,3797
|
|
20240730,105400,1859030455,3520,3520,3520,3510,2461
|
|
20240730,105300,1850380805,3515,3530,3530,3515,2272
|
|
20240730,105200,1842388050,3535,3515,3545,3515,19915
|
|
20240730,105100,1771999110,3520,3540,3545,3520,16590
|
|
20240730,105000,1713408165,3540,3560,3565,3535,20783
|
|
20240730,104900,1639608845,3560,3540,3575,3525,59902
|
|
20240730,104800,1426722195,3545,3545,3560,3525,37256
|
|
20240730,104700,1294672860,3525,3495,3550,3495,35717
|
|
20240730,104600,1168578315,3495,3495,3495,3495,1
|
|
20240730,104500,1168574820,3490,3490,3490,3490,260
|
|
20240730,104400,1167667420,3490,3500,3500,3490,202
|
|
20240730,104300,1166962320,3500,3495,3500,3495,1187
|
|
20240730,104200,1162809505,3495,3490,3495,3490,483
|
|
20240730,104100,1161122705,3490,3485,3490,3485,820
|
|
20240730,104000,1158262775,3485,3485,3485,3485,128
|
|
20240730,103900,1157816695,3485,3485,3485,3485,63
|
|
20240730,103800,1157597140,3485,3485,3485,3485,967
|
|
20240730,103700,1154227145,3490,3490,3490,3490,57
|
|
20240730,103600,1154028215,3485,3485,3485,3485,149
|
|
20240730,103500,1153508950,3485,3485,3485,3485,0
|
|
20240730,103400,1153508950,3485,3485,3485,3485,213
|
|
20240730,103300,1152766645,3485,3485,3485,3485,0
|
|
20240730,103200,1152766645,3485,3495,3495,3485,1289
|
|
20240730,103100,1148274460,3490,3490,3490,3490,2039
|
|
20240730,103000,1141158350,3495,3500,3500,3495,820
|
|
20240730,102900,1138292330,3500,3500,3500,3500,1
|
|
20240730,102800,1138288830,3500,3495,3500,3495,396
|
|
20240730,102700,1136904805,3495,3500,3505,3495,2702
|
|
20240730,102600,1127448745,3495,3495,3495,3495,712
|
|
20240730,102500,1124960305,3495,3495,3495,3495,538
|
|
20240730,102400,1123079995,3495,3500,3500,3495,684
|
|
20240730,102300,1120689405,3495,3485,3495,3485,107
|
|
20240730,102200,1120315510,3500,3500,3500,3500,3
|
|
20240730,102100,1120305010,3495,3485,3495,3485,4605
|
|
20240730,102000,1104242460,3480,3480,3480,3480,324
|
|
20240730,101900,1103114940,3480,3480,3480,3480,118
|
|
20240730,101800,1102704300,3475,3480,3480,3475,10
|
|
20240730,101700,1102669520,3480,3480,3480,3480,0
|
|
20240730,101600,1102669520,3480,3480,3480,3480,4
|
|
20240730,101500,1102655600,3480,3480,3480,3475,145
|
|
20240730,101400,1102151070,3480,3470,3480,3470,2064
|
|
20240730,101300,1094988350,3480,3475,3480,3475,815
|
|
20240730,101200,1092153675,3475,3470,3475,3470,487
|
|
20240730,101100,1090463755,3470,3470,3470,3470,96
|
|
20240730,101000,1090130635,3465,3465,3470,3465,488
|
|
20240730,100900,1088439615,3465,3465,3465,3465,332
|
|
20240730,100800,1087289235,3465,3465,3465,3465,100
|
|
20240730,100700,1086942735,3455,3465,3470,3455,2824
|
|
20240730,100600,1077166265,3465,3455,3465,3455,3175
|
|
20240730,100500,1066165180,3460,3460,3460,3460,5
|
|
20240730,100400,1066147880,3460,3460,3460,3460,1739
|
|
20240730,100300,1060130940,3465,3460,3465,3460,344
|
|
20240730,100200,1058940030,3460,3465,3465,3460,1460
|
|
20240730,100100,1053888405,3460,3465,3465,3460,4617
|
|
20240730,100000,1037913575,3465,3470,3470,3465,1834
|
|
20240730,095900,1031558760,3465,3465,3465,3465,1556
|
|
20240730,095800,1026167220,3470,3465,3470,3465,350
|
|
20240730,095700,1024954015,3465,3465,3465,3465,509
|
|
20240730,095600,1023190330,3470,3470,3470,3470,5580
|
|
20240730,095500,1003827730,3475,3470,3475,3470,507
|
|
20240730,095400,1002068405,3470,3470,3470,3470,1
|
|
20240730,095300,1002064935,3470,3470,3470,3470,5401
|
|
20240730,095200,983323465,3470,3470,3470,3470,927
|
|
20240730,095100,980106775,3470,3470,3470,3470,804
|
|
20240730,095000,977316895,3480,3475,3480,3475,80
|
|
20240730,094900,977038890,3480,3475,3480,3475,2
|
|
20240730,094800,977031935,3475,3475,3475,3475,148
|
|
20240730,094700,976517635,3485,3475,3485,3475,13
|
|
20240730,094600,976472430,3485,3475,3485,3475,62
|
|
20240730,094500,976256960,3485,3475,3485,3460,19960
|
|
20240730,094400,907144950,3495,3490,3495,3490,4
|
|
20240730,094300,907130975,3475,3475,3475,3475,330
|
|
20240730,094200,905984225,3480,3495,3495,3480,541
|
|
20240730,094100,904099280,3495,3495,3495,3495,10
|
|
20240730,094000,904064330,3495,3475,3495,3465,8903
|
|
20240730,093900,873166520,3485,3480,3485,3470,5837
|
|
20240730,093800,852880210,3485,3485,3485,3480,2170
|
|
20240730,093700,845321605,3490,3485,3490,3485,768
|
|
20240730,093600,842645070,3480,3490,3495,3480,7951
|
|
20240730,093500,814933245,3490,3500,3500,3490,2312
|
|
20240730,093400,806852815,3505,3500,3505,3495,1590
|
|
20240730,093300,801290860,3500,3505,3505,3500,539
|
|
20240730,093200,799402065,3505,3510,3510,3505,1182
|
|
20240730,093100,795258445,3505,3500,3510,3495,2924
|
|
20240730,093000,785022980,3505,3500,3505,3500,55
|
|
20240730,092900,784830455,3495,3505,3505,3495,11706
|
|
20240730,092800,743859585,3510,3510,3510,3505,2644
|
|
20240730,092700,734582145,3510,3515,3515,3500,3423
|
|
20240730,092600,722570500,3515,3510,3520,3510,3523
|
|
20240730,092500,710189280,3505,3510,3520,3505,6419
|
|
20240730,092400,687632735,3515,3515,3520,3515,2702
|
|
20240730,092300,678134690,3515,3520,3520,3515,2110
|
|
20240730,092200,670712785,3510,3515,3525,3510,7854
|
|
20240730,092100,643081205,3515,3505,3520,3505,11813
|
|
20240730,092000,601642165,3500,3495,3500,3495,4611
|
|
20240730,091900,585503920,3505,3510,3510,3500,15693
|
|
20240730,091800,530505330,3515,3510,3520,3500,22520
|
|
20240730,091700,451419330,3510,3495,3515,3495,8216
|
|
20240730,091600,422601050,3495,3505,3510,3490,12398
|
|
20240730,091500,379220315,3505,3500,3505,3500,8601
|
|
20240730,091400,349090170,3500,3495,3500,3490,4201
|
|
20240730,091300,334410280,3500,3495,3505,3490,6068
|
|
20240730,091200,313197955,3505,3495,3505,3490,10955
|
|
20240730,091100,274869310,3500,3500,3500,3495,1867
|
|
20240730,091000,268340375,3500,3500,3500,3490,6856
|
|
20240730,090900,244380295,3505,3500,3510,3495,11472
|
|
20240730,090800,204196055,3500,3480,3500,3480,10220
|
|
20240730,090700,168514565,3485,3480,3485,3480,2557
|
|
20240730,090600,159611055,3485,3470,3495,3470,19358
|
|
20240730,090500,92156810,3470,3455,3470,3455,5020
|
|
20240730,090400,74786680,3455,3455,3460,3455,2385
|
|
20240730,090300,66545755,3455,3470,3470,3455,1596
|
|
20240730,090200,61021980,3465,3450,3465,3450,6962
|
|
20240730,090100,36933675,3460,3485,3485,3460,1912
|
|
20240730,090000,30315030,3485,3440,3490,3440,8781
|