628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,192500,480910790,11800,11800,11800,11800,508
|
|
20240730,192400,480910790,11800,11800,11800,11800,0
|
|
20240730,192300,480910790,11800,11800,11800,11800,0
|
|
20240730,192200,480910790,11800,11800,11800,11800,0
|
|
20240730,192100,480910790,11800,11800,11800,11800,0
|
|
20240730,192000,480910790,11800,11800,11800,11800,0
|
|
20240730,191900,480910790,11800,11800,11800,11800,0
|
|
20240730,191800,480910790,11800,11800,11800,11800,0
|
|
20240730,191700,480910790,11800,11800,11800,11800,0
|
|
20240730,191600,480910790,11800,11800,11800,11800,0
|
|
20240730,191500,480910790,11800,11800,11800,11800,0
|
|
20240730,191400,480910790,11800,11800,11800,11800,0
|
|
20240730,191300,480910790,11800,11800,11800,11800,0
|
|
20240730,191200,480910790,11800,11800,11800,11800,0
|
|
20240730,191100,480910790,11800,11800,11800,11800,0
|
|
20240730,191000,480910790,11800,11800,11800,11800,0
|
|
20240730,190900,480910790,11800,11800,11800,11800,0
|
|
20240730,190800,480910790,11800,11800,11800,11800,0
|
|
20240730,190700,480910790,11800,11800,11800,11800,0
|
|
20240730,190600,480910790,11800,11800,11800,11800,0
|
|
20240730,190500,480910790,11800,11800,11800,11800,0
|
|
20240730,190400,480910790,11800,11800,11800,11800,0
|
|
20240730,190300,480910790,11800,11800,11800,11800,0
|
|
20240730,190200,480910790,11800,11800,11800,11800,0
|
|
20240730,190100,480910790,11800,11800,11800,11800,0
|
|
20240730,190000,480910790,11800,11800,11800,11800,0
|
|
20240730,185900,480910790,11800,11800,11800,11800,0
|
|
20240730,185800,480910790,11800,11800,11800,11800,0
|
|
20240730,185700,480910790,11800,11800,11800,11800,0
|
|
20240730,185600,480910790,11800,11800,11800,11800,0
|
|
20240730,185500,480910790,11800,11800,11800,11800,508
|
|
20240730,185400,480910790,11800,11800,11800,11800,0
|
|
20240730,185300,480910790,11800,11800,11800,11800,0
|
|
20240730,185200,480910790,11800,11800,11800,11800,0
|
|
20240730,185100,480910790,11800,11800,11800,11800,0
|
|
20240730,185000,480910790,11800,11800,11800,11800,0
|
|
20240730,184900,480910790,11800,11800,11800,11800,0
|
|
20240730,184800,480910790,11800,11800,11800,11800,0
|
|
20240730,184700,480910790,11800,11800,11800,11800,0
|
|
20240730,184600,480910790,11800,11800,11800,11800,0
|
|
20240730,184500,480910790,11800,11800,11800,11800,0
|
|
20240730,184400,480910790,11800,11800,11800,11800,0
|
|
20240730,184300,480910790,11800,11800,11800,11800,0
|
|
20240730,184200,480910790,11800,11800,11800,11800,0
|
|
20240730,184100,480910790,11800,11800,11800,11800,0
|
|
20240730,184000,480910790,11800,11800,11800,11800,0
|
|
20240730,183900,480910790,11800,11800,11800,11800,0
|
|
20240730,183800,480910790,11800,11800,11800,11800,0
|
|
20240730,183700,480910790,11800,11800,11800,11800,0
|
|
20240730,183600,480910790,11800,11800,11800,11800,0
|
|
20240730,183500,480910790,11800,11800,11800,11800,0
|
|
20240730,183400,480910790,11800,11800,11800,11800,0
|
|
20240730,183300,480910790,11800,11800,11800,11800,0
|
|
20240730,183200,480910790,11800,11800,11800,11800,0
|
|
20240730,183100,480910790,11800,11800,11800,11800,0
|
|
20240730,183000,480910790,11800,11800,11800,11800,0
|
|
20240730,182900,480910790,11800,11800,11800,11800,0
|
|
20240730,182800,480910790,11800,11800,11800,11800,0
|
|
20240730,182700,480910790,11800,11800,11800,11800,0
|
|
20240730,182600,480910790,11800,11800,11800,11800,0
|
|
20240730,182500,480910790,11800,11800,11800,11800,508
|
|
20240730,182400,480910790,11800,11800,11800,11800,0
|
|
20240730,182300,480910790,11800,11800,11800,11800,0
|
|
20240730,182200,480910790,11800,11800,11800,11800,0
|
|
20240730,182100,480910790,11800,11800,11800,11800,0
|
|
20240730,182000,480910790,11800,11800,11800,11800,0
|
|
20240730,181900,480910790,11800,11800,11800,11800,0
|
|
20240730,181800,480910790,11800,11800,11800,11800,0
|
|
20240730,181700,480910790,11800,11800,11800,11800,0
|
|
20240730,181600,480910790,11800,11800,11800,11800,0
|
|
20240730,181500,480910790,11800,11800,11800,11800,0
|
|
20240730,181400,480910790,11800,11800,11800,11800,0
|
|
20240730,181300,480910790,11800,11800,11800,11800,0
|
|
20240730,181200,480910790,11800,11800,11800,11800,0
|
|
20240730,181100,480910790,11800,11800,11800,11800,0
|
|
20240730,181000,480910790,11800,11800,11800,11800,0
|
|
20240730,180900,480910790,11800,11800,11800,11800,0
|
|
20240730,180800,480910790,11800,11800,11800,11800,0
|
|
20240730,180700,480910790,11800,11800,11800,11800,0
|
|
20240730,180600,480910790,11800,11800,11800,11800,0
|
|
20240730,180500,480910790,11800,11800,11800,11800,0
|
|
20240730,180400,480910790,11800,11800,11800,11800,0
|
|
20240730,180300,480910790,11800,11800,11800,11800,0
|
|
20240730,180200,480910790,11800,11800,11800,11800,0
|
|
20240730,180100,480910790,11800,11800,11800,11800,0
|
|
20240730,180000,480910790,11800,11800,11800,11800,0
|
|
20240730,175900,480910790,11800,11800,11800,11800,0
|
|
20240730,175800,480910790,11800,11800,11800,11800,0
|
|
20240730,175700,480910790,11800,11800,11800,11800,0
|
|
20240730,175600,480910790,11800,11800,11800,11800,0
|
|
20240730,175500,480910790,11800,11800,11800,11800,508
|
|
20240730,175400,480910790,11800,11800,11800,11800,0
|
|
20240730,175300,480910790,11800,11800,11800,11800,0
|
|
20240730,175200,480910790,11800,11800,11800,11800,0
|
|
20240730,175100,480910790,11800,11800,11800,11800,0
|
|
20240730,175000,480910790,11800,11800,11800,11800,0
|
|
20240730,174900,480910790,11800,11800,11800,11800,0
|
|
20240730,174800,480910790,11800,11800,11800,11800,0
|
|
20240730,174700,480910790,11800,11800,11800,11800,0
|
|
20240730,174600,480910790,11800,11800,11800,11800,0
|
|
20240730,174500,480910790,11800,11800,11800,11800,0
|
|
20240730,174400,480910790,11800,11800,11800,11800,0
|
|
20240730,174300,480910790,11800,11800,11800,11800,0
|
|
20240730,174200,480910790,11800,11800,11800,11800,0
|
|
20240730,174100,480910790,11800,11800,11800,11800,0
|
|
20240730,174000,480910790,11800,11800,11800,11800,0
|
|
20240730,173900,480910790,11800,11800,11800,11800,0
|
|
20240730,173800,480910790,11800,11800,11800,11800,0
|
|
20240730,173700,480910790,11800,11800,11800,11800,0
|
|
20240730,173600,480910790,11800,11800,11800,11800,0
|
|
20240730,173500,480910790,11800,11800,11800,11800,0
|
|
20240730,173400,480910790,11800,11800,11800,11800,0
|
|
20240730,173300,480910790,11800,11800,11800,11800,0
|
|
20240730,173200,480910790,11800,11800,11800,11800,0
|
|
20240730,173100,480910790,11800,11800,11800,11800,0
|
|
20240730,173000,480910790,11800,11800,11800,11800,0
|
|
20240730,172900,480910790,11800,11800,11800,11800,0
|
|
20240730,172800,480910790,11800,11800,11800,11800,0
|
|
20240730,172700,480910790,11800,11800,11800,11800,0
|
|
20240730,172600,480910790,11800,11800,11800,11800,0
|
|
20240730,172500,480910790,11800,11800,11800,11800,508
|
|
20240730,172400,480910790,11800,11800,11800,11800,0
|
|
20240730,172300,480910790,11800,11800,11800,11800,0
|
|
20240730,172200,480910790,11800,11800,11800,11800,0
|
|
20240730,172100,480910790,11800,11800,11800,11800,0
|
|
20240730,172000,480910790,11800,11800,11800,11800,0
|
|
20240730,171900,480910790,11800,11800,11800,11800,0
|
|
20240730,171800,480910790,11800,11800,11800,11800,0
|
|
20240730,171700,480910790,11800,11800,11800,11800,0
|
|
20240730,171600,480910790,11800,11800,11800,11800,0
|
|
20240730,171500,480910790,11800,11800,11800,11800,0
|
|
20240730,171400,480910790,11800,11800,11800,11800,0
|
|
20240730,171300,480910790,11800,11800,11800,11800,0
|
|
20240730,171200,480910790,11800,11800,11800,11800,0
|
|
20240730,171100,480910790,11800,11800,11800,11800,0
|
|
20240730,171000,480910790,11800,11800,11800,11800,0
|
|
20240730,170900,480910790,11800,11800,11800,11800,0
|
|
20240730,170800,480910790,11800,11800,11800,11800,0
|
|
20240730,170700,480910790,11800,11800,11800,11800,0
|
|
20240730,170600,480910790,11800,11800,11800,11800,0
|
|
20240730,170500,480910790,11800,11800,11800,11800,0
|
|
20240730,170400,480910790,11800,11800,11800,11800,0
|
|
20240730,170300,480910790,11800,11800,11800,11800,0
|
|
20240730,170200,480910790,11800,11800,11800,11800,0
|
|
20240730,170100,480910790,11800,11800,11800,11800,0
|
|
20240730,170000,480910790,11800,11800,11800,11800,0
|
|
20240730,165900,480910790,11800,11800,11800,11800,0
|
|
20240730,165800,480910790,11800,11800,11800,11800,0
|
|
20240730,165700,480910790,11800,11800,11800,11800,0
|
|
20240730,165600,480910790,11800,11800,11800,11800,0
|
|
20240730,165500,480910790,11800,11800,11800,11800,508
|
|
20240730,165400,480910790,11800,11800,11800,11800,0
|
|
20240730,165300,480910790,11800,11800,11800,11800,0
|
|
20240730,165200,480910790,11800,11800,11800,11800,0
|
|
20240730,165100,480910790,11800,11800,11800,11800,0
|
|
20240730,165000,480910790,11800,11800,11800,11800,0
|
|
20240730,164900,480910790,11800,11800,11800,11800,0
|
|
20240730,164800,480910790,11800,11800,11800,11800,0
|
|
20240730,164700,480910790,11800,11800,11800,11800,0
|
|
20240730,164600,480910790,11800,11800,11800,11800,0
|
|
20240730,164500,480910790,11800,11800,11800,11800,0
|
|
20240730,164400,480910790,11800,11800,11800,11800,0
|
|
20240730,164300,480910790,11800,11800,11800,11800,0
|
|
20240730,164200,480910790,11800,11800,11800,11800,0
|
|
20240730,164100,480910790,11800,11800,11800,11800,0
|
|
20240730,164000,480910790,11800,11800,11800,11800,0
|
|
20240730,163900,480910790,11800,11800,11800,11800,0
|
|
20240730,163800,480910790,11800,11800,11800,11800,0
|
|
20240730,163700,480910790,11800,11800,11800,11800,0
|
|
20240730,163600,480910790,11800,11800,11800,11800,0
|
|
20240730,163500,480910790,11800,11800,11800,11800,0
|
|
20240730,163400,480910790,11800,11800,11800,11800,0
|
|
20240730,163300,480910790,11800,11800,11800,11800,0
|
|
20240730,163200,480910790,11800,11800,11800,11800,0
|
|
20240730,163100,480910790,11800,11800,11800,11800,0
|
|
20240730,163000,480910790,11800,11800,11800,11800,0
|
|
20240730,162900,480910790,11800,11800,11800,11800,0
|
|
20240730,162800,480910790,11800,11800,11800,11800,0
|
|
20240730,162700,480910790,11800,11800,11800,11800,0
|
|
20240730,162600,480910790,11800,11800,11800,11800,0
|
|
20240730,162500,480910790,11800,11800,11800,11800,508
|
|
20240730,162400,480910790,11800,11800,11800,11800,0
|
|
20240730,162300,480910790,11800,11800,11800,11800,0
|
|
20240730,162200,480910790,11800,11800,11800,11800,0
|
|
20240730,162100,480910790,11800,11800,11800,11800,0
|
|
20240730,162000,480910790,11800,11800,11800,11800,0
|
|
20240730,161900,480910790,11800,11800,11800,11800,0
|
|
20240730,161800,480910790,11800,11800,11800,11800,0
|
|
20240730,161700,480910790,11800,11800,11800,11800,0
|
|
20240730,161600,480910790,11800,11800,11800,11800,0
|
|
20240730,161500,480910790,11800,11800,11800,11800,0
|
|
20240730,161400,480910790,11800,11800,11800,11800,0
|
|
20240730,161300,480910790,11800,11800,11800,11800,0
|
|
20240730,161200,480910790,11800,11800,11800,11800,0
|
|
20240730,161100,480910790,11800,11800,11800,11800,0
|
|
20240730,161000,480910790,11800,11800,11800,11800,0
|
|
20240730,160900,480910790,11800,11800,11800,11800,0
|
|
20240730,160800,480910790,11800,11800,11800,11800,0
|
|
20240730,160700,480910790,11800,11800,11800,11800,0
|
|
20240730,160600,480910790,11800,11800,11800,11800,0
|
|
20240730,160500,480910790,11800,11800,11800,11800,0
|
|
20240730,160400,480910790,11800,11800,11800,11800,0
|
|
20240730,160300,480910790,11800,11800,11800,11800,0
|
|
20240730,160200,480910790,11800,11800,11800,11800,0
|
|
20240730,160100,480910790,11800,11800,11800,11800,0
|
|
20240730,160000,480910790,11800,11800,11800,11800,0
|
|
20240730,155900,480910790,11800,11800,11800,11800,0
|
|
20240730,155800,480910790,11800,11800,11800,11800,0
|
|
20240730,155700,480910790,11800,11800,11800,11800,0
|
|
20240730,155600,480910790,11800,11800,11800,11800,0
|
|
20240730,155500,480910790,11800,11800,11800,11800,508
|
|
20240730,155400,480910790,11800,11800,11800,11800,0
|
|
20240730,155300,480910790,11800,11800,11800,11800,0
|
|
20240730,155200,480910790,11800,11800,11800,11800,0
|
|
20240730,155100,480910790,11800,11800,11800,11800,0
|
|
20240730,155000,480910790,11800,11800,11800,11800,0
|
|
20240730,154900,480910790,11800,11800,11800,11800,0
|
|
20240730,154800,480910790,11800,11800,11800,11800,0
|
|
20240730,154700,480910790,11800,11800,11800,11800,0
|
|
20240730,154600,480910790,11800,11800,11800,11800,0
|
|
20240730,154500,480910790,11800,11800,11800,11800,0
|
|
20240730,154400,480910790,11800,11800,11800,11800,0
|
|
20240730,154300,480910790,11800,11800,11800,11800,0
|
|
20240730,154200,480910790,11800,11800,11800,11800,0
|
|
20240730,154100,480910790,11800,11800,11800,11800,0
|
|
20240730,154000,480910790,11800,11800,11800,11800,0
|
|
20240730,153900,480910790,11800,11800,11800,11800,0
|
|
20240730,153800,480910790,11800,11800,11800,11800,0
|
|
20240730,153700,480910790,11800,11800,11800,11800,0
|
|
20240730,153600,480910790,11800,11800,11800,11800,0
|
|
20240730,153500,480910790,11800,11800,11800,11800,0
|
|
20240730,153400,480910790,11800,11800,11800,11800,0
|
|
20240730,153300,480910790,11800,11800,11800,11800,0
|
|
20240730,153200,480910790,11800,11800,11800,11800,0
|
|
20240730,153100,480910790,11800,11800,11800,11800,0
|
|
20240730,153000,480910790,11800,11800,11800,11800,508
|
|
20240730,152900,474916390,11720,11720,11720,11720,0
|
|
20240730,152800,474916390,11720,11720,11720,11720,0
|
|
20240730,152700,474916390,11720,11720,11720,11720,0
|
|
20240730,152600,474916390,11720,11720,11720,11720,0
|
|
20240730,152500,474916390,11720,11720,11720,11720,0
|
|
20240730,152400,474916390,11720,11720,11720,11720,0
|
|
20240730,152300,474916390,11720,11720,11720,11720,0
|
|
20240730,152200,474916390,11720,11720,11720,11720,0
|
|
20240730,152100,474916390,11720,11720,11720,11720,0
|
|
20240730,152000,474916390,11720,11720,11720,11720,0
|
|
20240730,151900,474916390,11720,11690,11720,11690,116
|
|
20240730,151800,473560200,11720,11720,11720,11690,27
|
|
20240730,151700,473244510,11690,11690,11720,11690,20
|
|
20240730,151600,473010680,11690,11690,11730,11690,31
|
|
20240730,151500,472648250,11690,11690,11690,11690,69
|
|
20240730,151400,471841640,11730,11690,11730,11690,47
|
|
20240730,151300,471292170,11700,11700,11700,11700,500
|
|
20240730,151200,465442170,11710,11720,11720,11710,360
|
|
20240730,151100,461225560,11730,11730,11730,11730,40
|
|
20240730,151000,460756360,11730,11730,11730,11730,1
|
|
20240730,150900,460744630,11730,11730,11730,11730,0
|
|
20240730,150800,460744630,11730,11730,11770,11730,122
|
|
20240730,150700,459313530,11730,11730,11730,11730,32
|
|
20240730,150600,458938170,11790,11790,11790,11790,0
|
|
20240730,150500,458938170,11790,11750,11790,11740,216
|
|
20240730,150400,456400930,11810,11810,11810,11810,0
|
|
20240730,150300,456400930,11810,11810,11810,11810,0
|
|
20240730,150200,456400930,11810,11810,11810,11810,0
|
|
20240730,150100,456400930,11810,11760,11810,11750,12
|
|
20240730,150000,456259820,11800,11800,11800,11800,25
|
|
20240730,145900,455964820,11800,11790,11800,11790,176
|
|
20240730,145800,453888270,11790,11790,11790,11790,25
|
|
20240730,145700,453593520,11790,11790,11790,11790,42
|
|
20240730,145600,453098340,11750,11810,11810,11750,499
|
|
20240730,145500,447231690,11770,11800,11800,11770,96
|
|
20240730,145400,446101020,11800,11800,11800,11800,211
|
|
20240730,145300,443611220,11800,11800,11800,11800,77
|
|
20240730,145200,442702620,11850,11730,11850,11730,2058
|
|
20240730,145100,418421420,11790,11730,11790,11730,68
|
|
20240730,145000,417619760,11780,11780,11780,11780,25
|
|
20240730,144900,417325260,11780,11770,11790,11770,1050
|
|
20240730,144800,404951280,11770,11760,11770,11760,1106
|
|
20240730,144700,391943660,11760,11710,11760,11710,26
|
|
20240730,144600,391638600,11710,11790,11790,11710,153
|
|
20240730,144500,389842890,11790,11710,11810,11710,592
|
|
20240730,144400,382891250,11720,11720,11720,11720,0
|
|
20240730,144300,382891250,11720,11720,11720,11720,0
|
|
20240730,144200,382891250,11720,11730,11730,11700,183
|
|
20240730,144100,380747450,11700,11700,11700,11700,25
|
|
20240730,144000,380454950,11700,11700,11700,11700,67
|
|
20240730,143900,379671050,11700,11700,11700,11700,57
|
|
20240730,143800,379004150,11690,11750,11750,11690,458
|
|
20240730,143700,373642820,11750,11750,11750,11750,41
|
|
20240730,143600,373161070,11750,11690,11750,11680,59
|
|
20240730,143500,372471340,11690,11690,11690,11690,0
|
|
20240730,143400,372471340,11690,11690,11690,11690,45
|
|
20240730,143300,371945290,11660,11660,11660,11660,321
|
|
20240730,143200,368202430,11660,11710,11710,11660,1495
|
|
20240730,143100,350731760,11720,11720,11720,11710,414
|
|
20240730,143000,345882710,11720,11720,11740,11720,296
|
|
20240730,142900,342413130,11720,11740,11740,11720,77
|
|
20240730,142800,341509270,11740,11740,11740,11740,80
|
|
20240730,142700,340570070,11740,11740,11740,11740,81
|
|
20240730,142600,339619130,11750,11750,11750,11750,25
|
|
20240730,142500,339325380,11740,11740,11740,11740,103
|
|
20240730,142400,338116160,11730,11730,11730,11730,0
|
|
20240730,142300,338116160,11730,11750,11750,11730,87
|
|
20240730,142200,337094520,11730,11750,11750,11730,51
|
|
20240730,142100,336495470,11740,11740,11740,11740,5
|
|
20240730,142000,336436770,11740,11750,11750,11740,117
|
|
20240730,141900,335062780,11740,11750,11750,11740,76
|
|
20240730,141800,334170030,11740,11740,11740,11740,30
|
|
20240730,141700,333817830,11740,11730,11740,11730,260
|
|
20240730,141600,330767230,11740,11740,11740,11740,0
|
|
20240730,141500,330767230,11740,11740,11740,11740,77
|
|
20240730,141400,329863250,11740,11750,11750,11740,104
|
|
20240730,141300,328641870,11740,11740,11740,11740,0
|
|
20240730,141200,328641870,11740,11750,11750,11730,234
|
|
20240730,141100,325894060,11760,11780,11780,11750,568
|
|
20240730,141000,319215870,11770,11770,11770,11770,25
|
|
20240730,140900,318921620,11770,11770,11770,11770,51
|
|
20240730,140800,318321350,11760,11770,11780,11760,112
|
|
20240730,140700,317002940,11760,11760,11760,11760,28
|
|
20240730,140600,316673660,11770,11770,11770,11770,42
|
|
20240730,140500,316179320,11760,11780,11780,11760,107
|
|
20240730,140400,314919630,11770,11770,11770,11770,0
|
|
20240730,140300,314919630,11770,11770,11770,11760,166
|
|
20240730,140200,312966210,11760,11770,11770,11760,72
|
|
20240730,140100,312119030,11750,11750,11750,11750,0
|
|
20240730,140000,312119030,11750,11760,11760,11750,116
|
|
20240730,135900,310755100,11760,11760,11760,11760,0
|
|
20240730,135800,310755100,11760,11760,11760,11760,134
|
|
20240730,135700,309179260,11780,11780,11780,11780,42
|
|
20240730,135600,308684500,11750,11750,11750,11750,0
|
|
20240730,135500,308684500,11750,11760,11770,11750,323
|
|
20240730,135400,304887670,11760,11760,11760,11760,41
|
|
20240730,135300,304405510,11730,11740,11740,11730,43
|
|
20240730,135200,303901110,11740,11760,11760,11740,212
|
|
20240730,135100,301410410,11760,11760,11760,11750,365
|
|
20240730,135000,297119610,11770,11770,11770,11770,25
|
|
20240730,134900,296825360,11760,11750,11760,11750,190
|
|
20240730,134800,294592610,11750,11750,11750,11750,75
|
|
20240730,134700,293711360,11750,11750,11750,11750,25
|
|
20240730,134600,293417610,11740,11750,11750,11740,76
|
|
20240730,134500,292524620,11740,11740,11740,11740,24
|
|
20240730,134400,292242860,11750,11750,11750,11750,117
|
|
20240730,134300,290868110,11740,11760,11760,11740,68
|
|
20240730,134200,290068940,11760,11760,11760,11760,0
|
|
20240730,134100,290068940,11760,11750,11760,11750,90
|
|
20240730,134000,289010760,11760,11760,11760,11740,127
|
|
20240730,133900,287517910,11760,11760,11760,11760,0
|
|
20240730,133800,287517910,11760,11760,11760,11760,155
|
|
20240730,133700,285695110,11760,11760,11760,11760,41
|
|
20240730,133600,285212950,11760,11760,11760,11760,25
|
|
20240730,133500,284918950,11750,11750,11750,11750,0
|
|
20240730,133400,284918950,11750,11760,11760,11750,141
|
|
20240730,133300,283261950,11760,11780,11780,11760,58
|
|
20240730,133200,282579290,11780,11780,11780,11780,42
|
|
20240730,133100,282084530,11780,11780,11780,11780,56
|
|
20240730,133000,281424850,11750,11750,11750,11750,246
|
|
20240730,132900,278534350,11790,11790,11790,11790,41
|
|
20240730,132800,278050960,11750,11750,11750,11750,196
|
|
20240730,132700,275747960,11780,11750,11780,11750,106
|
|
20240730,132600,274501050,11750,11780,11780,11750,68
|
|
20240730,132500,273700790,11750,11750,11750,11750,170
|
|
20240730,132400,271703290,11790,11790,11790,11790,53
|
|
20240730,132300,271078420,11770,11750,11770,11750,67
|
|
20240730,132200,270290330,11750,11750,11750,11750,0
|
|
20240730,132100,270290330,11750,11750,11750,11750,99
|
|
20240730,132000,269127080,11750,11750,11750,11750,41
|
|
20240730,131900,268645330,11750,11750,11750,11750,73
|
|
20240730,131800,267787580,11750,11750,11750,11750,25
|
|
20240730,131700,267493830,11750,11750,11750,11750,103
|
|
20240730,131600,266283580,11740,11740,11740,11740,52
|
|
20240730,131500,265673100,11740,11740,11740,11740,153
|
|
20240730,131400,263876880,11740,11750,11750,11740,67
|
|
20240730,131300,263089890,11750,11750,11750,11740,80
|
|
20240730,131200,262149900,11750,11750,11750,11750,41
|
|
20240730,131100,261668150,11740,11740,11740,11740,24
|
|
20240730,131000,261386390,11740,11770,11770,11740,102
|
|
20240730,130900,260187110,11750,11750,11760,11750,68
|
|
20240730,130800,259387860,11750,11770,11770,11750,174
|
|
20240730,130700,257342910,11770,11770,11780,11770,91
|
|
20240730,130600,256271420,11790,11790,11790,11790,42
|
|
20240730,130500,255776240,11780,11800,11800,11780,70
|
|
20240730,130400,254950670,11800,11790,11800,11790,80
|
|
20240730,130300,254007220,11790,11800,11800,11790,79
|
|
20240730,130200,253075690,11800,11800,11800,11800,47
|
|
20240730,130100,252521090,11800,11800,11800,11800,10
|
|
20240730,130000,252403090,11800,11800,11800,11800,89
|
|
20240730,125900,251352890,11790,11790,11790,11790,123
|
|
20240730,125800,249902720,11790,11790,11790,11790,42
|
|
20240730,125700,249407540,11790,11780,11790,11780,64
|
|
20240730,125600,248653370,11780,11780,11780,11780,26
|
|
20240730,125500,248347090,11780,11780,11780,11780,41
|
|
20240730,125400,247864110,11780,11800,11800,11780,47
|
|
20240730,125300,247310330,11800,11780,11800,11780,57
|
|
20240730,125200,246638010,11780,11780,11780,11780,54
|
|
20240730,125100,246001890,11780,11790,11790,11780,77
|
|
20240730,125000,245094310,11770,11780,11800,11770,142
|
|
20240730,124900,243420880,11790,11790,11790,11790,67
|
|
20240730,124800,242630950,11790,11790,11790,11790,59
|
|
20240730,124700,241935340,11800,11790,11800,11790,105
|
|
20240730,124600,240696710,11790,11780,11790,11780,111
|
|
20240730,124500,239388270,11780,11780,11780,11780,57
|
|
20240730,124400,238716810,11770,11770,11770,11770,0
|
|
20240730,124300,238716810,11770,11770,11770,11770,102
|
|
20240730,124200,237516270,11770,11770,11770,11770,44
|
|
20240730,124100,236998390,11770,11770,11770,11770,0
|
|
20240730,124000,236998390,11770,11760,11770,11750,157
|
|
20240730,123900,235151680,11760,11760,11760,11760,25
|
|
20240730,123800,234857680,11760,11760,11760,11760,41
|
|
20240730,123700,234375520,11750,11750,11750,11750,1
|
|
20240730,123600,234363770,11750,11760,11760,11750,53
|
|
20240730,123500,233740500,11750,11760,11760,11740,67
|
|
20240730,123400,232952840,11740,11750,11760,11740,115
|
|
20240730,123300,231600790,11750,11770,11770,11750,65
|
|
20240730,123200,230836020,11770,11760,11770,11760,65
|
|
20240730,123100,230071200,11760,11760,11760,11760,43
|
|
20240730,123000,229565520,11770,11760,11770,11760,28
|
|
20240730,122900,229235980,11770,11770,11770,11770,134
|
|
20240730,122800,227658800,11770,11770,11770,11770,46
|
|
20240730,122700,227117380,11770,11770,11770,11770,26
|
|
20240730,122600,226811360,11790,11760,11790,11760,99
|
|
20240730,122500,225645860,11750,11750,11750,11750,11
|
|
20240730,122400,225516610,11750,11750,11750,11750,6
|
|
20240730,122300,225446110,11750,11750,11750,11750,170
|
|
20240730,122200,223448610,11750,11750,11750,11750,25
|
|
20240730,122100,223154860,11750,11750,11750,11750,41
|
|
20240730,122000,222673110,11750,11740,11750,11740,93
|
|
20240730,121900,221580810,11740,11740,11740,11740,46
|
|
20240730,121800,221040770,11740,11770,11770,11730,561
|
|
20240730,121700,214447680,11770,11770,11770,11770,27
|
|
20240730,121600,214129890,11760,11770,11770,11760,58
|
|
20240730,121500,213447280,11770,11760,11770,11760,105
|
|
20240730,121400,212212230,11770,11780,11780,11770,80
|
|
20240730,121300,211270370,11780,11780,11780,11780,1
|
|
20240730,121200,211258590,11800,11780,11800,11780,154
|
|
20240730,121100,209442280,11780,11780,11780,11780,0
|
|
20240730,121000,209442280,11780,11780,11780,11780,26
|
|
20240730,120900,209136000,11790,11790,11790,11780,140
|
|
20240730,120800,207485860,11780,11790,11790,11780,60
|
|
20240730,120700,206778810,11790,11790,11790,11790,26
|
|
20240730,120600,206472270,11800,11780,11800,11780,141
|
|
20240730,120500,204808730,11780,11790,11790,11780,34
|
|
20240730,120400,204407960,11790,11790,11790,11790,41
|
|
20240730,120300,203924570,11790,11780,11790,11780,45
|
|
20240730,120200,203394050,11780,11790,11790,11780,81
|
|
20240730,120100,202439320,11790,11780,11790,11780,97
|
|
20240730,120000,201296240,11780,11770,11780,11770,31
|
|
20240730,115900,200931080,11770,11770,11770,11770,2
|
|
20240730,115800,200907540,11770,11780,11780,11770,68
|
|
20240730,115700,200106760,11780,11760,11780,11760,67
|
|
20240730,115600,199318820,11760,11770,11770,11760,80
|
|
20240730,115500,198377360,11790,11770,11790,11770,104
|
|
20240730,115400,197152240,11770,11770,11770,11770,0
|
|
20240730,115300,197152240,11770,11760,11770,11760,195
|
|
20240730,115200,194858790,11790,11790,11790,11780,176
|
|
20240730,115100,192784020,11780,11780,11790,11780,51
|
|
20240730,115000,192182980,11780,11780,11780,11780,1
|
|
20240730,114900,192171200,11790,11800,11800,11780,167
|
|
20240730,114800,190201920,11790,11800,11800,11790,27
|
|
20240730,114700,189883340,11800,11790,11800,11790,86
|
|
20240730,114600,188868990,11790,11790,11790,11790,0
|
|
20240730,114500,188868990,11790,11780,11790,11780,50
|
|
20240730,114400,188279570,11780,11780,11780,11780,59
|
|
20240730,114300,187584550,11760,11780,11780,11760,38
|
|
20240730,114200,187137150,11800,11800,11800,11800,59
|
|
20240730,114100,186440950,11770,11800,11800,11770,101
|
|
20240730,114000,185250670,11780,11780,11780,11780,0
|
|
20240730,113900,185250670,11780,11810,11810,11780,220
|
|
20240730,113800,182653470,11780,11780,11800,11780,199
|
|
20240730,113700,180307570,11770,11770,11770,11770,0
|
|
20240730,113600,180307570,11770,11770,11770,11770,0
|
|
20240730,113500,180307570,11770,11800,11800,11770,182
|
|
20240730,113400,178161680,11790,11790,11790,11790,25
|
|
20240730,113300,177866930,11790,11790,11800,11790,84
|
|
20240730,113200,176875980,11800,11800,11800,11800,42
|
|
20240730,113100,176380380,11800,11790,11800,11780,82
|
|
20240730,113000,175413210,11790,11800,11800,11790,90
|
|
20240730,112900,174351700,11790,11790,11790,11790,11
|
|
20240730,112800,174222010,11790,11800,11800,11790,81
|
|
20240730,112700,173266460,11800,11800,11800,11800,67
|
|
20240730,112600,172475860,11790,11800,11800,11790,52
|
|
20240730,112500,171862530,11790,11800,11800,11790,56
|
|
20240730,112400,171201820,11800,11780,11800,11780,80
|
|
20240730,112300,170258120,11790,11790,11790,11790,3
|
|
20240730,112200,170222750,11790,11800,11800,11790,84
|
|
20240730,112100,169232100,11800,11800,11810,11800,121
|
|
20240730,112000,167804290,11800,11800,11800,11800,0
|
|
20240730,111900,167804290,11800,11800,11800,11800,116
|
|
20240730,111800,166435490,11800,11800,11800,11800,114
|
|
20240730,111700,165090290,11800,11800,11800,11800,2
|
|
20240730,111600,165066690,11800,11800,11800,11800,64
|
|
20240730,111500,164311490,11800,11800,11800,11800,10
|
|
20240730,111400,164193490,11800,11800,11800,11800,78
|
|
20240730,111300,163273090,11800,11800,11800,11790,101
|
|
20240730,111200,162081480,11790,11790,11790,11790,0
|
|
20240730,111100,162081480,11790,11790,11790,11790,76
|
|
20240730,111000,161185440,11780,11780,11780,11780,42
|
|
20240730,110900,160690680,11780,11780,11780,11780,25
|
|
20240730,110800,160396180,11770,11790,11790,11770,183
|
|
20240730,110700,158239750,11800,11790,11800,11790,99
|
|
20240730,110600,157072120,11800,11800,11800,11800,1
|
|
20240730,110500,157060320,11800,11800,11800,11800,25
|
|
20240730,110400,156765320,11800,11800,11800,11780,794
|
|
20240730,110300,147402250,11800,11800,11800,11800,0
|
|
20240730,110200,147402250,11800,11800,11800,11800,42
|
|
20240730,110100,146906650,11800,11800,11800,11800,181
|
|
20240730,110000,144770850,11800,11800,11800,11800,0
|
|
20240730,105900,144770850,11800,11800,11800,11800,149
|
|
20240730,105800,143012650,11800,11800,11800,11800,0
|
|
20240730,105700,143012650,11800,11800,11800,11800,0
|
|
20240730,105600,143012650,11800,11800,11800,11800,54
|
|
20240730,105500,142375450,11800,11800,11800,11800,108
|
|
20240730,105400,141101050,11810,11800,11810,11800,39
|
|
20240730,105300,140640750,11800,11800,11800,11800,42
|
|
20240730,105200,140145150,11800,11800,11800,11800,0
|
|
20240730,105100,140145150,11800,11800,11800,11800,103
|
|
20240730,105000,138929750,11800,11800,11800,11800,41
|
|
20240730,104900,138445950,11800,11800,11800,11800,20
|
|
20240730,104800,138209950,11800,11800,11800,11790,81
|
|
20240730,104700,137254180,11800,11800,11800,11800,128
|
|
20240730,104600,135743780,11800,11800,11800,11800,0
|
|
20240730,104500,135743780,11800,11800,11800,11800,82
|
|
20240730,104400,134776180,11800,11800,11800,11800,99
|
|
20240730,104300,133607980,11790,11790,11790,11790,24
|
|
20240730,104200,133325020,11790,11800,11800,11790,95
|
|
20240730,104100,132204770,11800,11800,11800,11800,53
|
|
20240730,104000,131579370,11800,11790,11800,11790,82
|
|
20240730,103900,130612020,11780,11770,11780,11770,61
|
|
20240730,103800,129893850,11770,11770,11770,11770,131
|
|
20240730,103700,128351980,11780,11800,11800,11780,172
|
|
20240730,103600,126323620,11800,11800,11800,11800,43
|
|
20240730,103500,125816220,11800,11800,11800,11800,129
|
|
20240730,103400,124294020,11800,11800,11800,11800,14
|
|
20240730,103300,124128820,11800,11800,11800,11800,67
|
|
20240730,103200,123338220,11800,11800,11800,11800,0
|
|
20240730,103100,123338220,11800,11800,11800,11800,3
|
|
20240730,103000,123302820,11790,11790,11800,11790,108
|
|
20240730,102900,122029080,11780,11810,11810,11780,543
|
|
20240730,102800,115621260,11820,11820,11820,11820,0
|
|
20240730,102700,115621260,11820,11820,11820,11820,0
|
|
20240730,102600,115621260,11820,11820,11820,11820,0
|
|
20240730,102500,115621260,11820,11820,11820,11820,24
|
|
20240730,102400,115337580,11810,11810,11810,11810,5
|
|
20240730,102300,115278530,11810,11810,11810,11810,0
|
|
20240730,102200,115278530,11810,11810,11810,11810,0
|
|
20240730,102100,115278530,11810,11810,11810,11810,21
|
|
20240730,102000,115030520,11800,11800,11800,11800,229
|
|
20240730,101900,112328320,11800,11800,11800,11800,342
|
|
20240730,101800,108292720,11800,11800,11800,11800,25
|
|
20240730,101700,107997720,11800,11800,11800,11800,39
|
|
20240730,101600,107537520,11800,11800,11800,11800,117
|
|
20240730,101500,106156920,11800,11800,11800,11800,48
|
|
20240730,101400,105590520,11800,11800,11800,11800,0
|
|
20240730,101300,105590520,11800,11790,11800,11790,195
|
|
20240730,101200,103289720,11790,11780,11790,11780,80
|
|
20240730,101100,102346780,11790,11800,11800,11790,124
|
|
20240730,101000,100884360,11800,11800,11800,11800,359
|
|
20240730,100900,96648160,11780,11780,11780,11780,0
|
|
20240730,100800,96648160,11780,11790,11790,11780,93
|
|
20240730,100700,95551950,11790,11790,11790,11790,42
|
|
20240730,100600,95056770,11770,11790,11790,11770,134
|
|
20240730,100500,93478070,11790,11790,11790,11790,1
|
|
20240730,100400,93466280,11790,11780,11790,11750,258
|
|
20240730,100300,90431510,11790,11780,11800,11780,140
|
|
20240730,100200,88781160,11790,11790,11790,11790,42
|
|
20240730,100100,88285980,11790,11790,11790,11790,25
|
|
20240730,100000,87991230,11790,11790,11790,11790,15
|
|
20240730,095900,87814380,11790,11790,11790,11790,95
|
|
20240730,095800,86694330,11770,11800,11800,11770,259
|
|
20240730,095700,83640350,11800,11800,11800,11800,0
|
|
20240730,095600,83640350,11800,11800,11800,11800,152
|
|
20240730,095500,81846750,11800,11800,11800,11800,0
|
|
20240730,095400,81846750,11800,11800,11800,11800,0
|
|
20240730,095300,81846750,11800,11800,11800,11800,0
|
|
20240730,095200,81846750,11800,11790,11800,11790,41
|
|
20240730,095100,81363160,11790,11830,11830,11790,212
|
|
20240730,095000,78862100,11800,11800,11800,11800,0
|
|
20240730,094900,78862100,11800,11800,11800,11800,0
|
|
20240730,094800,78862100,11800,11800,11800,11800,1264
|
|
20240730,094700,63946900,11800,11800,11800,11780,118
|
|
20240730,094600,62555250,11800,11770,11800,11770,68
|
|
20240730,094500,61754170,11800,11800,11800,11800,42
|
|
20240730,094400,61258570,11800,11800,11800,11800,773
|
|
20240730,094300,52137170,11800,11800,11800,11800,0
|
|
20240730,094200,52137170,11800,11800,11800,11800,0
|
|
20240730,094100,52137170,11800,11800,11800,11800,0
|
|
20240730,094000,52137170,11800,11800,11800,11800,0
|
|
20240730,093900,52137170,11800,11800,11800,11800,0
|
|
20240730,093800,52137170,11800,11800,11800,11800,117
|
|
20240730,093700,50756570,11800,11800,11800,11800,60
|
|
20240730,093600,50048570,11810,11810,11810,11810,0
|
|
20240730,093500,50048570,11810,11810,11810,11810,300
|
|
20240730,093400,46505570,11830,11830,11830,11830,0
|
|
20240730,093300,46505570,11830,11830,11830,11830,0
|
|
20240730,093200,46505570,11830,11830,11830,11830,0
|
|
20240730,093100,46505570,11830,11830,11830,11830,44
|
|
20240730,093000,45985050,11830,11830,11830,11820,299
|
|
20240730,092900,42447920,11830,11830,11830,11830,78
|
|
20240730,092800,41525180,11830,11810,11830,11810,217
|
|
20240730,092700,38961030,11780,11780,11780,11780,2
|
|
20240730,092600,38937470,11760,11760,11760,11760,0
|
|
20240730,092500,38937470,11760,11760,11800,11760,1110
|
|
20240730,092400,25864310,11750,11750,11750,11750,1
|
|
20240730,092300,25852560,11750,11740,11750,11740,13
|
|
20240730,092200,25699850,11800,11800,11800,11770,144
|
|
20240730,092100,24001370,11800,11800,11800,11800,100
|
|
20240730,092000,22821370,11800,11800,11800,11800,1
|
|
20240730,091900,22809570,11800,11800,11800,11800,0
|
|
20240730,091800,22809570,11800,11800,11800,11800,1
|
|
20240730,091700,22797770,11800,11800,11800,11800,0
|
|
20240730,091600,22797770,11800,11800,11800,11800,2
|
|
20240730,091500,22774170,11750,11750,11750,11750,0
|
|
20240730,091400,22774170,11750,11750,11750,11750,1
|
|
20240730,091300,22762420,11830,11830,11830,11830,0
|
|
20240730,091200,22762420,11830,11830,11830,11830,15
|
|
20240730,091100,22584970,11830,11830,11830,11830,105
|
|
20240730,091000,21342820,11830,11780,11830,11780,1101
|
|
20240730,090900,8348930,11780,11780,11780,11780,2
|
|
20240730,090800,8325370,11730,11730,11730,11730,0
|
|
20240730,090700,8325370,11730,11730,11730,11730,130
|
|
20240730,090600,6800470,11690,11730,11730,11690,5
|
|
20240730,090500,6741860,11690,11690,11690,11690,20
|
|
20240730,090400,6508060,11690,11690,11690,11680,119
|
|
20240730,090300,5117880,11690,11690,11690,11690,50
|
|
20240730,090200,4533380,11710,11730,11730,11710,96
|
|
20240730,090100,3409180,11730,11730,11730,11730,93
|
|
20240730,090000,2318290,11750,11770,11770,11750,197
|