634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,193100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,193000,7900250065,3455,3455,3455,3455,0
|
|
20240729,192900,7900250065,3455,3455,3455,3455,0
|
|
20240729,192800,7900250065,3455,3455,3455,3455,0
|
|
20240729,192700,7900250065,3455,3455,3455,3455,0
|
|
20240729,192600,7900250065,3455,3455,3455,3455,0
|
|
20240729,192500,7900250065,3455,3455,3455,3455,0
|
|
20240729,192400,7900250065,3455,3455,3455,3455,0
|
|
20240729,192300,7900250065,3455,3455,3455,3455,0
|
|
20240729,192200,7900250065,3455,3455,3455,3455,0
|
|
20240729,192100,7900250065,3455,3455,3455,3455,0
|
|
20240729,192000,7900250065,3455,3455,3455,3455,0
|
|
20240729,191900,7900250065,3455,3455,3455,3455,0
|
|
20240729,191800,7900250065,3455,3455,3455,3455,0
|
|
20240729,191700,7900250065,3455,3455,3455,3455,0
|
|
20240729,191600,7900250065,3455,3455,3455,3455,0
|
|
20240729,191500,7900250065,3455,3455,3455,3455,0
|
|
20240729,191400,7900250065,3455,3455,3455,3455,0
|
|
20240729,191300,7900250065,3455,3455,3455,3455,0
|
|
20240729,191200,7900250065,3455,3455,3455,3455,0
|
|
20240729,191100,7900250065,3455,3455,3455,3455,0
|
|
20240729,191000,7900250065,3455,3455,3455,3455,0
|
|
20240729,190900,7900250065,3455,3455,3455,3455,0
|
|
20240729,190800,7900250065,3455,3455,3455,3455,0
|
|
20240729,190700,7900250065,3455,3455,3455,3455,0
|
|
20240729,190600,7900250065,3455,3455,3455,3455,0
|
|
20240729,190500,7900250065,3455,3455,3455,3455,0
|
|
20240729,190400,7900250065,3455,3455,3455,3455,0
|
|
20240729,190300,7900250065,3455,3455,3455,3455,0
|
|
20240729,190200,7900250065,3455,3455,3455,3455,0
|
|
20240729,190100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,190000,7900250065,3455,3455,3455,3455,0
|
|
20240729,185900,7900250065,3455,3455,3455,3455,0
|
|
20240729,185800,7900250065,3455,3455,3455,3455,0
|
|
20240729,185700,7900250065,3455,3455,3455,3455,0
|
|
20240729,185600,7900250065,3455,3455,3455,3455,0
|
|
20240729,185500,7900250065,3455,3455,3455,3455,0
|
|
20240729,185400,7900250065,3455,3455,3455,3455,0
|
|
20240729,185300,7900250065,3455,3455,3455,3455,0
|
|
20240729,185200,7900250065,3455,3455,3455,3455,0
|
|
20240729,185100,7900250065,3455,3455,3455,3455,0
|
|
20240729,185000,7900250065,3455,3455,3455,3455,0
|
|
20240729,184900,7900250065,3455,3455,3455,3455,0
|
|
20240729,184800,7900250065,3455,3455,3455,3455,0
|
|
20240729,184700,7900250065,3455,3455,3455,3455,0
|
|
20240729,184600,7900250065,3455,3455,3455,3455,0
|
|
20240729,184500,7900250065,3455,3455,3455,3455,0
|
|
20240729,184400,7900250065,3455,3455,3455,3455,0
|
|
20240729,184300,7900250065,3455,3455,3455,3455,0
|
|
20240729,184200,7900250065,3455,3455,3455,3455,0
|
|
20240729,184100,7900250065,3455,3455,3455,3455,0
|
|
20240729,184000,7900250065,3455,3455,3455,3455,0
|
|
20240729,183900,7900250065,3455,3455,3455,3455,0
|
|
20240729,183800,7900250065,3455,3455,3455,3455,0
|
|
20240729,183700,7900250065,3455,3455,3455,3455,0
|
|
20240729,183600,7900250065,3455,3455,3455,3455,0
|
|
20240729,183500,7900250065,3455,3455,3455,3455,0
|
|
20240729,183400,7900250065,3455,3455,3455,3455,0
|
|
20240729,183300,7900250065,3455,3455,3455,3455,0
|
|
20240729,183200,7900250065,3455,3455,3455,3455,0
|
|
20240729,183100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,183000,7900250065,3455,3455,3455,3455,0
|
|
20240729,182900,7900250065,3455,3455,3455,3455,0
|
|
20240729,182800,7900250065,3455,3455,3455,3455,0
|
|
20240729,182700,7900250065,3455,3455,3455,3455,0
|
|
20240729,182600,7900250065,3455,3455,3455,3455,0
|
|
20240729,182500,7900250065,3455,3455,3455,3455,0
|
|
20240729,182400,7900250065,3455,3455,3455,3455,0
|
|
20240729,182300,7900250065,3455,3455,3455,3455,0
|
|
20240729,182200,7900250065,3455,3455,3455,3455,0
|
|
20240729,182100,7900250065,3455,3455,3455,3455,0
|
|
20240729,182000,7900250065,3455,3455,3455,3455,0
|
|
20240729,181900,7900250065,3455,3455,3455,3455,0
|
|
20240729,181800,7900250065,3455,3455,3455,3455,0
|
|
20240729,181700,7900250065,3455,3455,3455,3455,0
|
|
20240729,181600,7900250065,3455,3455,3455,3455,0
|
|
20240729,181500,7900250065,3455,3455,3455,3455,0
|
|
20240729,181400,7900250065,3455,3455,3455,3455,0
|
|
20240729,181300,7900250065,3455,3455,3455,3455,0
|
|
20240729,181200,7900250065,3455,3455,3455,3455,0
|
|
20240729,181100,7900250065,3455,3455,3455,3455,0
|
|
20240729,181000,7900250065,3455,3455,3455,3455,0
|
|
20240729,180900,7900250065,3455,3455,3455,3455,0
|
|
20240729,180800,7900250065,3455,3455,3455,3455,0
|
|
20240729,180700,7900250065,3455,3455,3455,3455,0
|
|
20240729,180600,7900250065,3455,3455,3455,3455,0
|
|
20240729,180500,7900250065,3455,3455,3455,3455,0
|
|
20240729,180400,7900250065,3455,3455,3455,3455,0
|
|
20240729,180300,7900250065,3455,3455,3455,3455,0
|
|
20240729,180200,7900250065,3455,3455,3455,3455,0
|
|
20240729,180100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,180000,7900250065,3455,3455,3455,3455,0
|
|
20240729,175900,7900250065,3455,3455,3455,3455,0
|
|
20240729,175800,7900250065,3455,3455,3455,3455,0
|
|
20240729,175700,7900250065,3455,3455,3455,3455,0
|
|
20240729,175600,7900250065,3455,3455,3455,3455,0
|
|
20240729,175500,7900250065,3455,3455,3455,3455,0
|
|
20240729,175400,7900250065,3455,3455,3455,3455,0
|
|
20240729,175300,7900250065,3455,3455,3455,3455,0
|
|
20240729,175200,7900250065,3455,3455,3455,3455,0
|
|
20240729,175100,7900250065,3455,3455,3455,3455,0
|
|
20240729,175000,7900250065,3455,3455,3455,3455,0
|
|
20240729,174900,7900250065,3455,3455,3455,3455,0
|
|
20240729,174800,7900250065,3455,3455,3455,3455,0
|
|
20240729,174700,7900250065,3455,3455,3455,3455,0
|
|
20240729,174600,7900250065,3455,3455,3455,3455,0
|
|
20240729,174500,7900250065,3455,3455,3455,3455,0
|
|
20240729,174400,7900250065,3455,3455,3455,3455,0
|
|
20240729,174300,7900250065,3455,3455,3455,3455,0
|
|
20240729,174200,7900250065,3455,3455,3455,3455,0
|
|
20240729,174100,7900250065,3455,3455,3455,3455,0
|
|
20240729,174000,7900250065,3455,3455,3455,3455,0
|
|
20240729,173900,7900250065,3455,3455,3455,3455,0
|
|
20240729,173800,7900250065,3455,3455,3455,3455,0
|
|
20240729,173700,7900250065,3455,3455,3455,3455,0
|
|
20240729,173600,7900250065,3455,3455,3455,3455,0
|
|
20240729,173500,7900250065,3455,3455,3455,3455,0
|
|
20240729,173400,7900250065,3455,3455,3455,3455,0
|
|
20240729,173300,7900250065,3455,3455,3455,3455,0
|
|
20240729,173200,7900250065,3455,3455,3455,3455,0
|
|
20240729,173100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,173000,7900250065,3455,3455,3455,3455,0
|
|
20240729,172900,7900250065,3455,3455,3455,3455,0
|
|
20240729,172800,7900250065,3455,3455,3455,3455,0
|
|
20240729,172700,7900250065,3455,3455,3455,3455,0
|
|
20240729,172600,7900250065,3455,3455,3455,3455,0
|
|
20240729,172500,7900250065,3455,3455,3455,3455,0
|
|
20240729,172400,7900250065,3455,3455,3455,3455,0
|
|
20240729,172300,7900250065,3455,3455,3455,3455,0
|
|
20240729,172200,7900250065,3455,3455,3455,3455,0
|
|
20240729,172100,7900250065,3455,3455,3455,3455,0
|
|
20240729,172000,7900250065,3455,3455,3455,3455,0
|
|
20240729,171900,7900250065,3455,3455,3455,3455,0
|
|
20240729,171800,7900250065,3455,3455,3455,3455,0
|
|
20240729,171700,7900250065,3455,3455,3455,3455,0
|
|
20240729,171600,7900250065,3455,3455,3455,3455,0
|
|
20240729,171500,7900250065,3455,3455,3455,3455,0
|
|
20240729,171400,7900250065,3455,3455,3455,3455,0
|
|
20240729,171300,7900250065,3455,3455,3455,3455,0
|
|
20240729,171200,7900250065,3455,3455,3455,3455,0
|
|
20240729,171100,7900250065,3455,3455,3455,3455,0
|
|
20240729,171000,7900250065,3455,3455,3455,3455,0
|
|
20240729,170900,7900250065,3455,3455,3455,3455,0
|
|
20240729,170800,7900250065,3455,3455,3455,3455,0
|
|
20240729,170700,7900250065,3455,3455,3455,3455,0
|
|
20240729,170600,7900250065,3455,3455,3455,3455,0
|
|
20240729,170500,7900250065,3455,3455,3455,3455,0
|
|
20240729,170400,7900250065,3455,3455,3455,3455,0
|
|
20240729,170300,7900250065,3455,3455,3455,3455,0
|
|
20240729,170200,7900250065,3455,3455,3455,3455,0
|
|
20240729,170100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,170000,7900250065,3455,3455,3455,3455,0
|
|
20240729,165900,7900250065,3455,3455,3455,3455,0
|
|
20240729,165800,7900250065,3455,3455,3455,3455,0
|
|
20240729,165700,7900250065,3455,3455,3455,3455,0
|
|
20240729,165600,7900250065,3455,3455,3455,3455,0
|
|
20240729,165500,7900250065,3455,3455,3455,3455,0
|
|
20240729,165400,7900250065,3455,3455,3455,3455,0
|
|
20240729,165300,7900250065,3455,3455,3455,3455,0
|
|
20240729,165200,7900250065,3455,3455,3455,3455,0
|
|
20240729,165100,7900250065,3455,3455,3455,3455,0
|
|
20240729,165000,7900250065,3455,3455,3455,3455,0
|
|
20240729,164900,7900250065,3455,3455,3455,3455,0
|
|
20240729,164800,7900250065,3455,3455,3455,3455,0
|
|
20240729,164700,7900250065,3455,3455,3455,3455,0
|
|
20240729,164600,7900250065,3455,3455,3455,3455,0
|
|
20240729,164500,7900250065,3455,3455,3455,3455,0
|
|
20240729,164400,7900250065,3455,3455,3455,3455,0
|
|
20240729,164300,7900250065,3455,3455,3455,3455,0
|
|
20240729,164200,7900250065,3455,3455,3455,3455,0
|
|
20240729,164100,7900250065,3455,3455,3455,3455,0
|
|
20240729,164000,7900250065,3455,3455,3455,3455,0
|
|
20240729,163900,7900250065,3455,3455,3455,3455,0
|
|
20240729,163800,7900250065,3455,3455,3455,3455,0
|
|
20240729,163700,7900250065,3455,3455,3455,3455,0
|
|
20240729,163600,7900250065,3455,3455,3455,3455,0
|
|
20240729,163500,7900250065,3455,3455,3455,3455,0
|
|
20240729,163400,7900250065,3455,3455,3455,3455,0
|
|
20240729,163300,7900250065,3455,3455,3455,3455,0
|
|
20240729,163200,7900250065,3455,3455,3455,3455,0
|
|
20240729,163100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,163000,7900250065,3455,3455,3455,3455,0
|
|
20240729,162900,7900250065,3455,3455,3455,3455,0
|
|
20240729,162800,7900250065,3455,3455,3455,3455,0
|
|
20240729,162700,7900250065,3455,3455,3455,3455,0
|
|
20240729,162600,7900250065,3455,3455,3455,3455,0
|
|
20240729,162500,7900250065,3455,3455,3455,3455,0
|
|
20240729,162400,7900250065,3455,3455,3455,3455,0
|
|
20240729,162300,7900250065,3455,3455,3455,3455,0
|
|
20240729,162200,7900250065,3455,3455,3455,3455,0
|
|
20240729,162100,7900250065,3455,3455,3455,3455,0
|
|
20240729,162000,7900250065,3455,3455,3455,3455,0
|
|
20240729,161900,7900250065,3455,3455,3455,3455,0
|
|
20240729,161800,7900250065,3455,3455,3455,3455,0
|
|
20240729,161700,7900250065,3455,3455,3455,3455,0
|
|
20240729,161600,7900250065,3455,3455,3455,3455,0
|
|
20240729,161500,7900250065,3455,3455,3455,3455,0
|
|
20240729,161400,7900250065,3455,3455,3455,3455,0
|
|
20240729,161300,7900250065,3455,3455,3455,3455,0
|
|
20240729,161200,7900250065,3455,3455,3455,3455,0
|
|
20240729,161100,7900250065,3455,3455,3455,3455,0
|
|
20240729,161000,7900250065,3455,3455,3455,3455,0
|
|
20240729,160900,7900250065,3455,3455,3455,3455,0
|
|
20240729,160800,7900250065,3455,3455,3455,3455,0
|
|
20240729,160700,7900250065,3455,3455,3455,3455,0
|
|
20240729,160600,7900250065,3455,3455,3455,3455,0
|
|
20240729,160500,7900250065,3455,3455,3455,3455,0
|
|
20240729,160400,7900250065,3455,3455,3455,3455,0
|
|
20240729,160300,7900250065,3455,3455,3455,3455,0
|
|
20240729,160200,7900250065,3455,3455,3455,3455,0
|
|
20240729,160100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,160000,7900250065,3455,3455,3455,3455,0
|
|
20240729,155900,7900250065,3455,3455,3455,3455,0
|
|
20240729,155800,7900250065,3455,3455,3455,3455,0
|
|
20240729,155700,7900250065,3455,3455,3455,3455,0
|
|
20240729,155600,7900250065,3455,3455,3455,3455,0
|
|
20240729,155500,7900250065,3455,3455,3455,3455,0
|
|
20240729,155400,7900250065,3455,3455,3455,3455,0
|
|
20240729,155300,7900250065,3455,3455,3455,3455,0
|
|
20240729,155200,7900250065,3455,3455,3455,3455,0
|
|
20240729,155100,7900250065,3455,3455,3455,3455,0
|
|
20240729,155000,7900250065,3455,3455,3455,3455,0
|
|
20240729,154900,7900250065,3455,3455,3455,3455,0
|
|
20240729,154800,7900250065,3455,3455,3455,3455,0
|
|
20240729,154700,7900250065,3455,3455,3455,3455,0
|
|
20240729,154600,7900250065,3455,3455,3455,3455,0
|
|
20240729,154500,7900250065,3455,3455,3455,3455,0
|
|
20240729,154400,7900250065,3455,3455,3455,3455,0
|
|
20240729,154300,7900250065,3455,3455,3455,3455,0
|
|
20240729,154200,7900250065,3455,3455,3455,3455,0
|
|
20240729,154100,7900250065,3455,3455,3455,3455,0
|
|
20240729,154000,7900250065,3455,3455,3455,3455,0
|
|
20240729,153900,7900250065,3455,3455,3455,3455,0
|
|
20240729,153800,7900250065,3455,3455,3455,3455,0
|
|
20240729,153700,7900250065,3455,3455,3455,3455,0
|
|
20240729,153600,7900250065,3455,3455,3455,3455,0
|
|
20240729,153500,7900250065,3455,3455,3455,3455,0
|
|
20240729,153400,7900250065,3455,3455,3455,3455,0
|
|
20240729,153300,7900250065,3455,3455,3455,3455,0
|
|
20240729,153200,7900250065,3455,3455,3455,3455,0
|
|
20240729,153100,7900250065,3455,3455,3455,3455,38376
|
|
20240729,153000,7900250065,3455,3455,3455,3455,38376
|
|
20240729,152900,7767660985,3470,3470,3470,3470,0
|
|
20240729,152800,7767660985,3470,3470,3470,3470,0
|
|
20240729,152700,7767660985,3470,3470,3470,3470,0
|
|
20240729,152600,7767660985,3470,3470,3470,3470,0
|
|
20240729,152500,7767660985,3470,3470,3470,3470,0
|
|
20240729,152400,7767660985,3470,3470,3470,3470,0
|
|
20240729,152300,7767660985,3470,3470,3470,3470,0
|
|
20240729,152200,7767660985,3470,3470,3470,3470,0
|
|
20240729,152100,7767660985,3470,3470,3470,3470,0
|
|
20240729,152000,7767660985,3470,3470,3470,3470,0
|
|
20240729,151900,7767660985,3470,3470,3475,3460,16346
|
|
20240729,151800,7711000235,3475,3475,3485,3470,21335
|
|
20240729,151700,7636913140,3485,3480,3485,3475,5761
|
|
20240729,151600,7616866670,3485,3480,3490,3480,1963
|
|
20240729,151500,7610023895,3480,3495,3495,3480,54
|
|
20240729,151400,7609835340,3495,3485,3495,3480,11035
|
|
20240729,151300,7571423565,3480,3475,3480,3475,8635
|
|
20240729,151200,7541406780,3475,3480,3485,3475,346
|
|
20240729,151100,7540202660,3475,3490,3490,3475,13159
|
|
20240729,151000,7494442880,3490,3480,3490,3470,11109
|
|
20240729,150900,7455829145,3490,3490,3490,3480,5547
|
|
20240729,150800,7436491945,3495,3490,3495,3475,15102
|
|
20240729,150700,7383935480,3495,3500,3500,3495,543
|
|
20240729,150600,7382037275,3495,3505,3505,3480,15105
|
|
20240729,150500,7329340405,3505,3510,3510,3500,2575
|
|
20240729,150400,7320321035,3505,3505,3505,3505,281
|
|
20240729,150300,7319336130,3515,3505,3515,3505,54
|
|
20240729,150200,7319146850,3515,3510,3515,3510,2731
|
|
20240729,150100,7309553725,3510,3505,3510,3505,992
|
|
20240729,150000,7306075760,3505,3505,3510,3500,1416
|
|
20240729,145900,7301117195,3505,3510,3510,3505,420
|
|
20240729,145800,7299643555,3510,3510,3510,3510,68
|
|
20240729,145700,7299404875,3510,3500,3510,3500,130
|
|
20240729,145600,7298949575,3500,3500,3500,3500,3
|
|
20240729,145500,7298939075,3500,3510,3510,3500,261
|
|
20240729,145400,7298024920,3510,3510,3510,3505,325
|
|
20240729,145300,7296884230,3510,3515,3515,3510,172
|
|
20240729,145200,7296280455,3515,3515,3515,3515,25
|
|
20240729,145100,7296192580,3510,3495,3510,3495,1006
|
|
20240729,145000,7292665780,3495,3495,3500,3495,1643
|
|
20240729,144900,7286922670,3495,3495,3495,3495,271
|
|
20240729,144800,7285975525,3495,3500,3500,3490,5485
|
|
20240729,144700,7266809750,3500,3505,3505,3500,4174
|
|
20240729,144600,7252183235,3510,3505,3510,3505,152
|
|
20240729,144500,7251649720,3500,3495,3500,3495,4852
|
|
20240729,144400,7234678545,3495,3485,3500,3485,2018
|
|
20240729,144300,7227623135,3485,3495,3495,3480,20882
|
|
20240729,144200,7154788960,3510,3510,3510,3495,14482
|
|
20240729,144100,7104116680,3520,3515,3520,3510,202
|
|
20240729,144000,7103406650,3515,3515,3515,3515,103
|
|
20240729,143900,7103044605,3520,3510,3520,3505,4107
|
|
20240729,143800,7088642795,3510,3510,3510,3510,1
|
|
20240729,143700,7088639285,3510,3510,3510,3510,2038
|
|
20240729,143600,7081485905,3510,3515,3515,3505,3950
|
|
20240729,143500,7067618590,3515,3520,3520,3515,2585
|
|
20240729,143400,7058526225,3520,3515,3520,3515,29
|
|
20240729,143300,7058424270,3520,3520,3525,3520,1820
|
|
20240729,143200,7052017865,3520,3525,3525,3520,1890
|
|
20240729,143100,7045360615,3525,3525,3525,3525,0
|
|
20240729,143000,7045360615,3525,3515,3525,3515,1133
|
|
20240729,142900,7041378105,3515,3515,3515,3515,654
|
|
20240729,142800,7039079295,3515,3530,3530,3515,4415
|
|
20240729,142700,7023558175,3530,3525,3530,3520,153
|
|
20240729,142600,7023019235,3520,3530,3530,3520,777
|
|
20240729,142500,7020284005,3530,3530,3530,3530,37
|
|
20240729,142400,7020153395,3520,3520,3520,3520,926
|
|
20240729,142300,7016893875,3520,3525,3525,3520,722
|
|
20240729,142200,7014351425,3520,3520,3520,3520,834
|
|
20240729,142100,7011415745,3520,3520,3520,3520,0
|
|
20240729,142000,7011415745,3520,3520,3520,3520,1788
|
|
20240729,141900,7005121985,3515,3520,3530,3515,3566
|
|
20240729,141800,6992585945,3520,3525,3530,3520,619
|
|
20240729,141700,6990406745,3530,3530,3530,3530,37
|
|
20240729,141600,6990276135,3530,3530,3530,3515,1619
|
|
20240729,141500,6984584495,3530,3530,3530,3530,730
|
|
20240729,141400,6982007595,3520,3520,3520,3520,4
|
|
20240729,141300,6981993515,3520,3525,3525,3520,1328
|
|
20240729,141200,6977318455,3520,3530,3530,3520,965
|
|
20240729,141100,6973921455,3530,3530,3530,3530,138
|
|
20240729,141000,6973434315,3530,3515,3530,3515,881
|
|
20240729,140900,6970336145,3515,3525,3525,3515,2032
|
|
20240729,140800,6963191825,3520,3525,3525,3520,2679
|
|
20240729,140700,6953752200,3525,3525,3525,3525,201
|
|
20240729,140600,6953043675,3525,3530,3535,3525,40
|
|
20240729,140500,6952902295,3535,3530,3540,3530,58
|
|
20240729,140400,6952697180,3535,3540,3540,3535,372
|
|
20240729,140300,6951381975,3540,3530,3540,3510,5665
|
|
20240729,140200,6931452450,3510,3535,3535,3510,8110
|
|
20240729,140100,6902966230,3520,3520,3520,3520,1028
|
|
20240729,140000,6899347670,3515,3535,3535,3515,7315
|
|
20240729,135900,6873589145,3525,3530,3535,3525,2518
|
|
20240729,135800,6864707990,3530,3530,3530,3530,1
|
|
20240729,135700,6864704460,3530,3540,3540,3530,172
|
|
20240729,135600,6864097140,3530,3530,3530,3530,53
|
|
20240729,135500,6863910050,3530,3535,3540,3530,116
|
|
20240729,135400,6863500395,3540,3530,3540,3530,105
|
|
20240729,135300,6863129605,3530,3530,3530,3530,1484
|
|
20240729,135200,6857891085,3530,3535,3535,3530,106
|
|
20240729,135100,6857516855,3530,3530,3530,3530,0
|
|
20240729,135000,6857516855,3530,3540,3540,3530,46
|
|
20240729,134900,6857354465,3540,3535,3540,3535,14
|
|
20240729,134800,6857304910,3540,3535,3540,3535,15
|
|
20240729,134700,6857251815,3535,3525,3540,3525,2776
|
|
20240729,134600,6847466255,3525,3530,3545,3525,1102
|
|
20240729,134500,6843576670,3530,3545,3545,3530,617
|
|
20240729,134400,6841394985,3540,3530,3545,3530,240
|
|
20240729,134300,6840547740,3530,3535,3535,3530,4871
|
|
20240729,134200,6823352600,3535,3545,3545,3535,2409
|
|
20240729,134100,6814827735,3545,3540,3545,3540,673
|
|
20240729,134000,6812443455,3540,3550,3550,3540,103
|
|
20240729,133900,6812078775,3550,3550,3550,3540,152
|
|
20240729,133800,6811540665,3550,3530,3550,3530,530
|
|
20240729,133700,6809664235,3530,3530,3530,3530,4877
|
|
20240729,133600,6792448425,3530,3540,3540,3530,3443
|
|
20240729,133500,6780289680,3535,3545,3545,3535,5310
|
|
20240729,133400,6761484150,3540,3545,3545,3540,1380
|
|
20240729,133300,6756594775,3545,3550,3550,3535,4330
|
|
20240729,133200,6741264070,3550,3550,3550,3540,1214
|
|
20240729,133100,6736955210,3555,3555,3555,3555,16
|
|
20240729,133000,6736898330,3555,3555,3555,3540,1601
|
|
20240729,132900,6731212825,3555,3550,3555,3550,1129
|
|
20240729,132800,6727201210,3550,3540,3550,3540,5065
|
|
20240729,132700,6709234870,3545,3545,3545,3545,10
|
|
20240729,132600,6709199420,3545,3545,3545,3545,0
|
|
20240729,132500,6709199420,3545,3545,3545,3545,630
|
|
20240729,132400,6706966070,3540,3545,3545,3530,562
|
|
20240729,132300,6704976370,3530,3545,3545,3530,1186
|
|
20240729,132200,6700789040,3545,3545,3545,3545,0
|
|
20240729,132100,6700789040,3545,3535,3545,3525,2833
|
|
20240729,132000,6690794290,3535,3535,3535,3535,0
|
|
20240729,131900,6690794290,3535,3535,3535,3535,22
|
|
20240729,131800,6690716520,3535,3530,3535,3530,123
|
|
20240729,131700,6690281830,3530,3535,3535,3530,658
|
|
20240729,131600,6687959065,3530,3545,3545,3530,2809
|
|
20240729,131500,6678038615,3545,3545,3545,3545,18
|
|
20240729,131400,6677974805,3545,3545,3545,3545,0
|
|
20240729,131300,6677974805,3545,3545,3545,3545,1
|
|
20240729,131200,6677971260,3545,3550,3550,3545,54
|
|
20240729,131100,6677779580,3540,3540,3540,3540,1
|
|
20240729,131000,6677776040,3540,3550,3550,3540,21
|
|
20240729,130900,6677701690,3540,3530,3545,3530,1430
|
|
20240729,130800,6672647360,3530,3550,3550,3525,8785
|
|
20240729,130700,6641618400,3550,3550,3550,3550,500
|
|
20240729,130600,6639843400,3535,3545,3550,3535,8482
|
|
20240729,130500,6609798350,3545,3545,3545,3545,18
|
|
20240729,130400,6609734540,3545,3550,3550,3545,1002
|
|
20240729,130300,6606182445,3550,3550,3550,3550,0
|
|
20240729,130200,6606182445,3550,3545,3550,3545,2007
|
|
20240729,130100,6599062630,3550,3555,3555,3550,564
|
|
20240729,130000,6597060415,3545,3550,3555,3545,1620
|
|
20240729,125900,6591315355,3550,3550,3555,3550,1015
|
|
20240729,125800,6587712100,3550,3560,3560,3550,1563
|
|
20240729,125700,6582156465,3560,3555,3560,3555,40
|
|
20240729,125600,6582014125,3555,3560,3560,3550,185
|
|
20240729,125500,6581356450,3555,3560,3560,3555,2224
|
|
20240729,125400,6573449955,3560,3560,3565,3550,3824
|
|
20240729,125300,6559835700,3550,3555,3560,3550,1785
|
|
20240729,125200,6553494940,3555,3550,3555,3550,71
|
|
20240729,125100,6553242820,3555,3555,3555,3550,3371
|
|
20240729,125000,6541275685,3555,3555,3560,3555,70
|
|
20240729,124900,6541026780,3555,3555,3560,3550,5329
|
|
20240729,124800,6522090675,3550,3550,3550,3550,2836
|
|
20240729,124700,6512022875,3545,3550,3550,3545,4359
|
|
20240729,124600,6496549670,3550,3550,3550,3550,519
|
|
20240729,124500,6494707220,3550,3550,3550,3550,938
|
|
20240729,124400,6491377320,3550,3545,3550,3545,490
|
|
20240729,124300,6489637960,3545,3545,3550,3545,4352
|
|
20240729,124200,6474193540,3545,3540,3545,3540,2238
|
|
20240729,124100,6466268520,3525,3540,3540,3525,1741
|
|
20240729,124000,6460126475,3540,3540,3540,3540,3
|
|
20240729,123900,6460115855,3540,3540,3540,3540,236
|
|
20240729,123800,6459280415,3540,3545,3545,3540,511
|
|
20240729,123700,6457471445,3545,3535,3545,3535,1589
|
|
20240729,123600,6451854320,3530,3540,3540,3530,901
|
|
20240729,123500,6448665160,3540,3540,3540,3540,20
|
|
20240729,123400,6448594360,3535,3535,3535,3535,979
|
|
20240729,123300,6445133595,3530,3530,3530,3530,14
|
|
20240729,123200,6445084175,3530,3530,3530,3530,633
|
|
20240729,123100,6442849685,3530,3530,3530,3530,1323
|
|
20240729,123000,6438179495,3530,3535,3535,3530,943
|
|
20240729,122900,6434850655,3530,3535,3535,3530,32
|
|
20240729,122800,6434737545,3540,3540,3540,3540,756
|
|
20240729,122700,6432061305,3530,3540,3540,3530,222
|
|
20240729,122600,6431276815,3540,3530,3540,3530,10
|
|
20240729,122500,6431241495,3535,3540,3540,3525,2480
|
|
20240729,122400,6422488805,3530,3530,3530,3530,405
|
|
20240729,122300,6421059155,3530,3535,3535,3530,2670
|
|
20240729,122200,6411633455,3535,3535,3535,3535,2
|
|
20240729,122100,6411626385,3540,3540,3540,3540,189
|
|
20240729,122000,6410957325,3540,3525,3540,3525,21
|
|
20240729,121900,6410883075,3525,3535,3535,3525,2295
|
|
20240729,121800,6402782220,3535,3535,3535,3535,284
|
|
20240729,121700,6401778280,3535,3535,3535,3535,128
|
|
20240729,121600,6401325800,3540,3540,3540,3540,3256
|
|
20240729,121500,6389799560,3545,3555,3555,3545,355
|
|
20240729,121400,6388540705,3555,3545,3555,3540,2555
|
|
20240729,121300,6379467445,3545,3545,3550,3545,1375
|
|
20240729,121200,6374588165,3530,3525,3545,3525,1114
|
|
20240729,121100,6370640190,3520,3540,3545,3520,11273
|
|
20240729,121000,6330931235,3535,3530,3535,3530,128
|
|
20240729,120900,6330478855,3530,3530,3535,3530,4832
|
|
20240729,120800,6313421300,3530,3530,3530,3530,669
|
|
20240729,120700,6311059730,3535,3545,3545,3535,594
|
|
20240729,120600,6308959890,3545,3540,3545,3535,1513
|
|
20240729,120500,6303603670,3540,3550,3550,3540,56
|
|
20240729,120400,6303405245,3540,3545,3550,3540,265
|
|
20240729,120300,6302466795,3550,3540,3555,3540,4755
|
|
20240729,120200,6285600725,3545,3545,3550,3540,1190
|
|
20240729,120100,6281382280,3545,3545,3545,3545,285
|
|
20240729,120000,6280371955,3545,3555,3555,3540,650
|
|
20240729,115900,6278068090,3540,3540,3555,3540,6321
|
|
20240729,115800,6255628475,3540,3545,3550,3540,2741
|
|
20240729,115700,6245917075,3545,3545,3550,3545,1445
|
|
20240729,115600,6240793715,3540,3545,3555,3540,7901
|
|
20240729,115500,6212750140,3540,3535,3540,3530,5436
|
|
20240729,115400,6193509085,3535,3520,3535,3520,6183
|
|
20240729,115300,6171718300,3520,3525,3525,3520,4293
|
|
20240729,115200,6156592105,3525,3525,3530,3525,153
|
|
20240729,115100,6156052770,3530,3530,3530,3525,163
|
|
20240729,115000,6155478180,3525,3530,3530,3520,44
|
|
20240729,114900,6155323030,3520,3535,3535,3520,1444
|
|
20240729,114800,6150230025,3535,3525,3535,3520,3459
|
|
20240729,114700,6138024350,3525,3520,3525,3520,242
|
|
20240729,114600,6137171890,3520,3520,3520,3515,918
|
|
20240729,114500,6133940540,3515,3525,3525,3515,2487
|
|
20240729,114400,6125197965,3525,3525,3525,3515,2896
|
|
20240729,114300,6115004200,3515,3520,3520,3515,1887
|
|
20240729,114200,6108370395,3515,3510,3515,3510,773
|
|
20240729,114100,6105654325,3510,3510,3520,3510,600
|
|
20240729,114000,6103547165,3510,3510,3510,3510,4240
|
|
20240729,113900,6088664765,3510,3515,3520,3510,4402
|
|
20240729,113800,6073202355,3515,3520,3520,3515,2324
|
|
20240729,113700,6065025905,3520,3520,3520,3515,1449
|
|
20240729,113600,6059929075,3520,3515,3520,3515,732
|
|
20240729,113500,6057353585,3510,3515,3515,3500,6647
|
|
20240729,113400,6034041355,3515,3515,3515,3515,1453
|
|
20240729,113300,6028934060,3515,3515,3530,3515,2172
|
|
20240729,113200,6021276425,3530,3525,3530,3505,9806
|
|
20240729,113100,5986857555,3525,3535,3535,3505,1866
|
|
20240729,113000,5980288630,3535,3545,3545,3525,1070
|
|
20240729,112900,5976509965,3545,3550,3550,3505,7389
|
|
20240729,112800,5950479340,3550,3515,3555,3510,11444
|
|
20240729,112700,5909977385,3515,3505,3515,3505,1800
|
|
20240729,112600,5903662410,3505,3505,3510,3505,2484
|
|
20240729,112500,5894952145,3505,3525,3545,3505,15285
|
|
20240729,112400,5841082175,3525,3510,3590,3510,70307
|
|
20240729,112300,5591253950,3510,3500,3510,3495,5695
|
|
20240729,112200,5571326905,3500,3495,3505,3495,6219
|
|
20240729,112100,5549579060,3495,3500,3505,3495,11777
|
|
20240729,112000,5508407260,3505,3510,3510,3495,8893
|
|
20240729,111900,5477274195,3510,3505,3515,3490,38930
|
|
20240729,111800,5341045645,3510,3515,3515,3505,12953
|
|
20240729,111700,5295624955,3520,3520,3530,3510,16011
|
|
20240729,111600,5239351485,3515,3530,3535,3510,34058
|
|
20240729,111500,5119501095,3530,3545,3555,3530,28423
|
|
20240729,111400,5019052080,3545,3575,3580,3535,34946
|
|
20240729,111300,4895070155,3575,3590,3590,3530,100536
|
|
20240729,111200,4537106090,3585,3605,3640,3565,72664
|
|
20240729,111100,4275815655,3595,3610,3655,3595,95081
|
|
20240729,111000,3931136985,3610,3620,3705,3590,263950
|
|
20240729,110900,2969669750,3625,3610,3670,3565,245168
|
|
20240729,110800,2083625560,3610,3505,3705,3505,256427
|
|
20240729,110700,1151715875,3505,3505,3505,3505,1
|
|
20240729,110600,1151712370,3495,3495,3495,3495,120
|
|
20240729,110500,1151292970,3500,3500,3500,3500,319
|
|
20240729,110400,1150176470,3490,3500,3500,3490,487
|
|
20240729,110300,1148476830,3490,3490,3490,3490,0
|
|
20240729,110200,1148476830,3490,3490,3490,3490,580
|
|
20240729,110100,1146452630,3500,3490,3500,3485,2402
|
|
20240729,110000,1138072540,3490,3490,3490,3490,143
|
|
20240729,105900,1137573470,3490,3495,3495,3490,116
|
|
20240729,105800,1137168130,3490,3490,3490,3490,168
|
|
20240729,105700,1136581810,3490,3500,3500,3490,9071
|
|
20240729,105600,1104897330,3500,3500,3500,3500,852
|
|
20240729,105500,1101915330,3500,3510,3510,3500,39
|
|
20240729,105400,1101778640,3500,3505,3505,3500,1049
|
|
20240729,105300,1098104240,3500,3500,3500,3500,212
|
|
20240729,105200,1097362240,3500,3505,3505,3500,1296
|
|
20240729,105100,1092820970,3505,3505,3505,3505,302
|
|
20240729,105000,1091762460,3505,3510,3510,3505,3460
|
|
20240729,104900,1079626745,3515,3515,3520,3515,837
|
|
20240729,104800,1076684440,3515,3520,3520,3515,230
|
|
20240729,104700,1075875830,3525,3520,3525,3520,10
|
|
20240729,104600,1075840585,3515,3520,3520,3515,578
|
|
20240729,104500,1073806075,3520,3520,3520,3520,1425
|
|
20240729,104400,1068790075,3515,3515,3515,3515,293
|
|
20240729,104300,1067760180,3515,3505,3515,3505,481
|
|
20240729,104200,1066072275,3505,3510,3510,3505,713
|
|
20240729,104100,1063571715,3510,3515,3515,3510,1975
|
|
20240729,104000,1056639180,3515,3515,3515,3515,300
|
|
20240729,103900,1055584680,3515,3515,3515,3515,1051
|
|
20240729,103800,1051890415,3515,3515,3515,3515,510
|
|
20240729,103700,1050097765,3515,3520,3520,3515,875
|
|
20240729,103600,1047017880,3530,3530,3530,3530,99
|
|
20240729,103500,1046668410,3535,3525,3535,3525,2451
|
|
20240729,103400,1038013855,3520,3515,3520,3515,5
|
|
20240729,103300,1037996275,3515,3510,3520,3510,825
|
|
20240729,103200,1035092860,3520,3510,3520,3510,2010
|
|
20240729,103100,1028030550,3510,3510,3510,3510,0
|
|
20240729,103000,1028030550,3510,3510,3510,3510,96
|
|
20240729,102900,1027693590,3510,3510,3510,3510,1035
|
|
20240729,102800,1024060740,3515,3515,3515,3515,476
|
|
20240729,102700,1022387600,3515,3520,3520,3515,1754
|
|
20240729,102600,1016217090,3515,3515,3515,3515,146
|
|
20240729,102500,1015703900,3515,3515,3515,3515,405
|
|
20240729,102400,1014280325,3505,3510,3515,3505,59
|
|
20240729,102300,1014073475,3510,3505,3510,3505,419
|
|
20240729,102200,1012604870,3505,3505,3505,3505,500
|
|
20240729,102100,1010852370,3505,3505,3505,3505,645
|
|
20240729,102000,1008591645,3510,3510,3510,3510,130
|
|
20240729,101900,1008135345,3510,3505,3510,3505,470
|
|
20240729,101800,1006485650,3515,3515,3515,3515,229
|
|
20240729,101700,1005680715,3505,3510,3515,3500,4570
|
|
20240729,101600,989653060,3515,3510,3515,3510,1148
|
|
20240729,101500,985620310,3500,3515,3515,3495,2678
|
|
20240729,101400,976242460,3515,3510,3515,3505,602
|
|
20240729,101300,974128200,3515,3515,3515,3515,158
|
|
20240729,101200,973572830,3515,3515,3515,3515,740
|
|
20240729,101100,970971730,3515,3515,3515,3515,24
|
|
20240729,101000,970887370,3515,3510,3515,3510,1035
|
|
20240729,100900,967251020,3505,3510,3510,3505,1104
|
|
20240729,100800,963381495,3510,3510,3510,3510,2809
|
|
20240729,100700,953521905,3510,3510,3510,3505,2617
|
|
20240729,100600,944338095,3510,3520,3520,3510,6171
|
|
20240729,100500,922655100,3520,3530,3530,3520,599
|
|
20240729,100400,920543565,3535,3535,3535,3530,453
|
|
20240729,100300,918943970,3540,3545,3545,3540,1434
|
|
20240729,100200,913866200,3535,3545,3550,3535,4089
|
|
20240729,100100,899372245,3540,3530,3540,3530,5412
|
|
20240729,100000,880218045,3540,3535,3545,3530,17698
|
|
20240729,095900,817650595,3535,3525,3535,3525,6338
|
|
20240729,095800,795266835,3530,3530,3530,3525,750
|
|
20240729,095700,792619385,3530,3515,3530,3515,3779
|
|
20240729,095600,779324355,3515,3515,3515,3515,559
|
|
20240729,095500,777359470,3515,3525,3525,3515,1087
|
|
20240729,095400,773529505,3525,3515,3525,3515,961
|
|
20240729,095300,770148700,3520,3525,3530,3510,1718
|
|
20240729,095200,764098420,3530,3525,3530,3515,6195
|
|
20240729,095100,742260595,3525,3530,3530,3525,943
|
|
20240729,095000,738931810,3530,3515,3530,3515,9332
|
|
20240729,094900,706084300,3515,3510,3515,3505,1053
|
|
20240729,094800,702389945,3505,3505,3510,3505,2389
|
|
20240729,094700,694011445,3505,3500,3505,3500,1247
|
|
20240729,094600,689643210,3495,3505,3505,3495,852
|
|
20240729,094500,686662120,3505,3505,3505,3505,415
|
|
20240729,094400,685207545,3505,3505,3505,3505,1640
|
|
20240729,094300,679459345,3495,3495,3495,3495,540
|
|
20240729,094200,677572045,3495,3495,3495,3495,130
|
|
20240729,094100,677117695,3495,3505,3510,3495,3474
|
|
20240729,094000,664928270,3505,3495,3505,3495,204
|
|
20240729,093900,664214280,3510,3485,3510,3485,4536
|
|
20240729,093800,648356405,3485,3470,3490,3470,2040
|
|
20240729,093700,641262820,3485,3465,3485,3465,2573
|
|
20240729,093600,632333045,3465,3470,3470,3465,5687
|
|
20240729,093500,612621910,3470,3490,3495,3470,13387
|
|
20240729,093400,566132295,3480,3490,3490,3480,2934
|
|
20240729,093300,555921965,3475,3490,3490,3475,3406
|
|
20240729,093200,544069410,3495,3490,3495,3490,1423
|
|
20240729,093100,539101110,3490,3500,3500,3490,4000
|
|
20240729,093000,525123970,3505,3510,3510,3495,5523
|
|
20240729,092900,505808695,3500,3510,3510,3500,378
|
|
20240729,092800,504484545,3500,3500,3515,3500,1331
|
|
20240729,092700,499814835,3500,3505,3505,3500,803
|
|
20240729,092600,497000555,3505,3505,3505,3500,1107
|
|
20240729,092500,493121045,3505,3500,3505,3495,2212
|
|
20240729,092400,485384355,3495,3495,3495,3495,2492
|
|
20240729,092300,476674815,3500,3495,3500,3495,2018
|
|
20240729,092200,469616855,3500,3505,3505,3500,2692
|
|
20240729,092100,460186895,3505,3510,3510,3505,4652
|
|
20240729,092000,443876280,3510,3510,3515,3505,3304
|
|
20240729,091900,432288340,3510,3500,3515,3500,10013
|
|
20240729,091800,397154970,3500,3480,3500,3480,2116
|
|
20240729,091700,389776665,3480,3480,3490,3480,2447
|
|
20240729,091600,381259055,3490,3475,3490,3470,2356
|
|
20240729,091500,373067365,3480,3480,3490,3475,5310
|
|
20240729,091400,354608805,3475,3475,3480,3475,1367
|
|
20240729,091300,349856965,3475,3485,3490,3475,5415
|
|
20240729,091200,331005740,3485,3495,3495,3485,2699
|
|
20240729,091100,321591300,3495,3490,3505,3490,3475
|
|
20240729,091000,309441340,3500,3490,3500,3490,2780
|
|
20240729,090900,299726295,3490,3500,3500,3490,4015
|
|
20240729,090800,285703820,3500,3500,3500,3500,1000
|
|
20240729,090700,282203820,3500,3500,3500,3480,10769
|
|
20240729,090600,244612340,3505,3520,3520,3505,7033
|
|
20240729,090500,219931805,3520,3525,3525,3500,5188
|
|
20240729,090400,201682830,3530,3480,3530,3480,8763
|
|
20240729,090300,171010930,3495,3495,3500,3475,5650
|
|
20240729,090200,151327775,3495,3470,3500,3470,13784
|
|
20240729,090100,103377905,3470,3495,3495,3470,12667
|
|
20240729,090000,59343280,3495,3495,3500,3490,16680
|