634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,193100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,193000,6529530735,3330,3330,3330,3330,0
|
|
20240730,192900,6529530735,3330,3330,3330,3330,0
|
|
20240730,192800,6529530735,3330,3330,3330,3330,0
|
|
20240730,192700,6529530735,3330,3330,3330,3330,0
|
|
20240730,192600,6529530735,3330,3330,3330,3330,0
|
|
20240730,192500,6529530735,3330,3330,3330,3330,0
|
|
20240730,192400,6529530735,3330,3330,3330,3330,0
|
|
20240730,192300,6529530735,3330,3330,3330,3330,0
|
|
20240730,192200,6529530735,3330,3330,3330,3330,0
|
|
20240730,192100,6529530735,3330,3330,3330,3330,0
|
|
20240730,192000,6529530735,3330,3330,3330,3330,0
|
|
20240730,191900,6529530735,3330,3330,3330,3330,0
|
|
20240730,191800,6529530735,3330,3330,3330,3330,0
|
|
20240730,191700,6529530735,3330,3330,3330,3330,0
|
|
20240730,191600,6529530735,3330,3330,3330,3330,0
|
|
20240730,191500,6529530735,3330,3330,3330,3330,0
|
|
20240730,191400,6529530735,3330,3330,3330,3330,0
|
|
20240730,191300,6529530735,3330,3330,3330,3330,0
|
|
20240730,191200,6529530735,3330,3330,3330,3330,0
|
|
20240730,191100,6529530735,3330,3330,3330,3330,0
|
|
20240730,191000,6529530735,3330,3330,3330,3330,0
|
|
20240730,190900,6529530735,3330,3330,3330,3330,0
|
|
20240730,190800,6529530735,3330,3330,3330,3330,0
|
|
20240730,190700,6529530735,3330,3330,3330,3330,0
|
|
20240730,190600,6529530735,3330,3330,3330,3330,0
|
|
20240730,190500,6529530735,3330,3330,3330,3330,0
|
|
20240730,190400,6529530735,3330,3330,3330,3330,0
|
|
20240730,190300,6529530735,3330,3330,3330,3330,0
|
|
20240730,190200,6529530735,3330,3330,3330,3330,0
|
|
20240730,190100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,190000,6529530735,3330,3330,3330,3330,0
|
|
20240730,185900,6529530735,3330,3330,3330,3330,0
|
|
20240730,185800,6529530735,3330,3330,3330,3330,0
|
|
20240730,185700,6529530735,3330,3330,3330,3330,0
|
|
20240730,185600,6529530735,3330,3330,3330,3330,0
|
|
20240730,185500,6529530735,3330,3330,3330,3330,0
|
|
20240730,185400,6529530735,3330,3330,3330,3330,0
|
|
20240730,185300,6529530735,3330,3330,3330,3330,0
|
|
20240730,185200,6529530735,3330,3330,3330,3330,0
|
|
20240730,185100,6529530735,3330,3330,3330,3330,0
|
|
20240730,185000,6529530735,3330,3330,3330,3330,0
|
|
20240730,184900,6529530735,3330,3330,3330,3330,0
|
|
20240730,184800,6529530735,3330,3330,3330,3330,0
|
|
20240730,184700,6529530735,3330,3330,3330,3330,0
|
|
20240730,184600,6529530735,3330,3330,3330,3330,0
|
|
20240730,184500,6529530735,3330,3330,3330,3330,0
|
|
20240730,184400,6529530735,3330,3330,3330,3330,0
|
|
20240730,184300,6529530735,3330,3330,3330,3330,0
|
|
20240730,184200,6529530735,3330,3330,3330,3330,0
|
|
20240730,184100,6529530735,3330,3330,3330,3330,0
|
|
20240730,184000,6529530735,3330,3330,3330,3330,0
|
|
20240730,183900,6529530735,3330,3330,3330,3330,0
|
|
20240730,183800,6529530735,3330,3330,3330,3330,0
|
|
20240730,183700,6529530735,3330,3330,3330,3330,0
|
|
20240730,183600,6529530735,3330,3330,3330,3330,0
|
|
20240730,183500,6529530735,3330,3330,3330,3330,0
|
|
20240730,183400,6529530735,3330,3330,3330,3330,0
|
|
20240730,183300,6529530735,3330,3330,3330,3330,0
|
|
20240730,183200,6529530735,3330,3330,3330,3330,0
|
|
20240730,183100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,183000,6529530735,3330,3330,3330,3330,0
|
|
20240730,182900,6529530735,3330,3330,3330,3330,0
|
|
20240730,182800,6529530735,3330,3330,3330,3330,0
|
|
20240730,182700,6529530735,3330,3330,3330,3330,0
|
|
20240730,182600,6529530735,3330,3330,3330,3330,0
|
|
20240730,182500,6529530735,3330,3330,3330,3330,0
|
|
20240730,182400,6529530735,3330,3330,3330,3330,0
|
|
20240730,182300,6529530735,3330,3330,3330,3330,0
|
|
20240730,182200,6529530735,3330,3330,3330,3330,0
|
|
20240730,182100,6529530735,3330,3330,3330,3330,0
|
|
20240730,182000,6529530735,3330,3330,3330,3330,0
|
|
20240730,181900,6529530735,3330,3330,3330,3330,0
|
|
20240730,181800,6529530735,3330,3330,3330,3330,0
|
|
20240730,181700,6529530735,3330,3330,3330,3330,0
|
|
20240730,181600,6529530735,3330,3330,3330,3330,0
|
|
20240730,181500,6529530735,3330,3330,3330,3330,0
|
|
20240730,181400,6529530735,3330,3330,3330,3330,0
|
|
20240730,181300,6529530735,3330,3330,3330,3330,0
|
|
20240730,181200,6529530735,3330,3330,3330,3330,0
|
|
20240730,181100,6529530735,3330,3330,3330,3330,0
|
|
20240730,181000,6529530735,3330,3330,3330,3330,0
|
|
20240730,180900,6529530735,3330,3330,3330,3330,0
|
|
20240730,180800,6529530735,3330,3330,3330,3330,0
|
|
20240730,180700,6529530735,3330,3330,3330,3330,0
|
|
20240730,180600,6529530735,3330,3330,3330,3330,0
|
|
20240730,180500,6529530735,3330,3330,3330,3330,0
|
|
20240730,180400,6529530735,3330,3330,3330,3330,0
|
|
20240730,180300,6529530735,3330,3330,3330,3330,0
|
|
20240730,180200,6529530735,3330,3330,3330,3330,0
|
|
20240730,180100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,180000,6529530735,3330,3330,3330,3330,0
|
|
20240730,175900,6529530735,3330,3330,3330,3330,0
|
|
20240730,175800,6529530735,3330,3330,3330,3330,0
|
|
20240730,175700,6529530735,3330,3330,3330,3330,0
|
|
20240730,175600,6529530735,3330,3330,3330,3330,0
|
|
20240730,175500,6529530735,3330,3330,3330,3330,0
|
|
20240730,175400,6529530735,3330,3330,3330,3330,0
|
|
20240730,175300,6529530735,3330,3330,3330,3330,0
|
|
20240730,175200,6529530735,3330,3330,3330,3330,0
|
|
20240730,175100,6529530735,3330,3330,3330,3330,0
|
|
20240730,175000,6529530735,3330,3330,3330,3330,0
|
|
20240730,174900,6529530735,3330,3330,3330,3330,0
|
|
20240730,174800,6529530735,3330,3330,3330,3330,0
|
|
20240730,174700,6529530735,3330,3330,3330,3330,0
|
|
20240730,174600,6529530735,3330,3330,3330,3330,0
|
|
20240730,174500,6529530735,3330,3330,3330,3330,0
|
|
20240730,174400,6529530735,3330,3330,3330,3330,0
|
|
20240730,174300,6529530735,3330,3330,3330,3330,0
|
|
20240730,174200,6529530735,3330,3330,3330,3330,0
|
|
20240730,174100,6529530735,3330,3330,3330,3330,0
|
|
20240730,174000,6529530735,3330,3330,3330,3330,0
|
|
20240730,173900,6529530735,3330,3330,3330,3330,0
|
|
20240730,173800,6529530735,3330,3330,3330,3330,0
|
|
20240730,173700,6529530735,3330,3330,3330,3330,0
|
|
20240730,173600,6529530735,3330,3330,3330,3330,0
|
|
20240730,173500,6529530735,3330,3330,3330,3330,0
|
|
20240730,173400,6529530735,3330,3330,3330,3330,0
|
|
20240730,173300,6529530735,3330,3330,3330,3330,0
|
|
20240730,173200,6529530735,3330,3330,3330,3330,0
|
|
20240730,173100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,173000,6529530735,3330,3330,3330,3330,0
|
|
20240730,172900,6529530735,3330,3330,3330,3330,0
|
|
20240730,172800,6529530735,3330,3330,3330,3330,0
|
|
20240730,172700,6529530735,3330,3330,3330,3330,0
|
|
20240730,172600,6529530735,3330,3330,3330,3330,0
|
|
20240730,172500,6529530735,3330,3330,3330,3330,0
|
|
20240730,172400,6529530735,3330,3330,3330,3330,0
|
|
20240730,172300,6529530735,3330,3330,3330,3330,0
|
|
20240730,172200,6529530735,3330,3330,3330,3330,0
|
|
20240730,172100,6529530735,3330,3330,3330,3330,0
|
|
20240730,172000,6529530735,3330,3330,3330,3330,0
|
|
20240730,171900,6529530735,3330,3330,3330,3330,0
|
|
20240730,171800,6529530735,3330,3330,3330,3330,0
|
|
20240730,171700,6529530735,3330,3330,3330,3330,0
|
|
20240730,171600,6529530735,3330,3330,3330,3330,0
|
|
20240730,171500,6529530735,3330,3330,3330,3330,0
|
|
20240730,171400,6529530735,3330,3330,3330,3330,0
|
|
20240730,171300,6529530735,3330,3330,3330,3330,0
|
|
20240730,171200,6529530735,3330,3330,3330,3330,0
|
|
20240730,171100,6529530735,3330,3330,3330,3330,0
|
|
20240730,171000,6529530735,3330,3330,3330,3330,0
|
|
20240730,170900,6529530735,3330,3330,3330,3330,0
|
|
20240730,170800,6529530735,3330,3330,3330,3330,0
|
|
20240730,170700,6529530735,3330,3330,3330,3330,0
|
|
20240730,170600,6529530735,3330,3330,3330,3330,0
|
|
20240730,170500,6529530735,3330,3330,3330,3330,0
|
|
20240730,170400,6529530735,3330,3330,3330,3330,0
|
|
20240730,170300,6529530735,3330,3330,3330,3330,0
|
|
20240730,170200,6529530735,3330,3330,3330,3330,0
|
|
20240730,170100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,170000,6529530735,3330,3330,3330,3330,0
|
|
20240730,165900,6529530735,3330,3330,3330,3330,0
|
|
20240730,165800,6529530735,3330,3330,3330,3330,0
|
|
20240730,165700,6529530735,3330,3330,3330,3330,0
|
|
20240730,165600,6529530735,3330,3330,3330,3330,0
|
|
20240730,165500,6529530735,3330,3330,3330,3330,0
|
|
20240730,165400,6529530735,3330,3330,3330,3330,0
|
|
20240730,165300,6529530735,3330,3330,3330,3330,0
|
|
20240730,165200,6529530735,3330,3330,3330,3330,0
|
|
20240730,165100,6529530735,3330,3330,3330,3330,0
|
|
20240730,165000,6529530735,3330,3330,3330,3330,0
|
|
20240730,164900,6529530735,3330,3330,3330,3330,0
|
|
20240730,164800,6529530735,3330,3330,3330,3330,0
|
|
20240730,164700,6529530735,3330,3330,3330,3330,0
|
|
20240730,164600,6529530735,3330,3330,3330,3330,0
|
|
20240730,164500,6529530735,3330,3330,3330,3330,0
|
|
20240730,164400,6529530735,3330,3330,3330,3330,0
|
|
20240730,164300,6529530735,3330,3330,3330,3330,0
|
|
20240730,164200,6529530735,3330,3330,3330,3330,0
|
|
20240730,164100,6529530735,3330,3330,3330,3330,0
|
|
20240730,164000,6529530735,3330,3330,3330,3330,0
|
|
20240730,163900,6529530735,3330,3330,3330,3330,0
|
|
20240730,163800,6529530735,3330,3330,3330,3330,0
|
|
20240730,163700,6529530735,3330,3330,3330,3330,0
|
|
20240730,163600,6529530735,3330,3330,3330,3330,0
|
|
20240730,163500,6529530735,3330,3330,3330,3330,0
|
|
20240730,163400,6529530735,3330,3330,3330,3330,0
|
|
20240730,163300,6529530735,3330,3330,3330,3330,0
|
|
20240730,163200,6529530735,3330,3330,3330,3330,0
|
|
20240730,163100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,163000,6529530735,3330,3330,3330,3330,0
|
|
20240730,162900,6529530735,3330,3330,3330,3330,0
|
|
20240730,162800,6529530735,3330,3330,3330,3330,0
|
|
20240730,162700,6529530735,3330,3330,3330,3330,0
|
|
20240730,162600,6529530735,3330,3330,3330,3330,0
|
|
20240730,162500,6529530735,3330,3330,3330,3330,0
|
|
20240730,162400,6529530735,3330,3330,3330,3330,0
|
|
20240730,162300,6529530735,3330,3330,3330,3330,0
|
|
20240730,162200,6529530735,3330,3330,3330,3330,0
|
|
20240730,162100,6529530735,3330,3330,3330,3330,0
|
|
20240730,162000,6529530735,3330,3330,3330,3330,0
|
|
20240730,161900,6529530735,3330,3330,3330,3330,0
|
|
20240730,161800,6529530735,3330,3330,3330,3330,0
|
|
20240730,161700,6529530735,3330,3330,3330,3330,0
|
|
20240730,161600,6529530735,3330,3330,3330,3330,0
|
|
20240730,161500,6529530735,3330,3330,3330,3330,0
|
|
20240730,161400,6529530735,3330,3330,3330,3330,0
|
|
20240730,161300,6529530735,3330,3330,3330,3330,0
|
|
20240730,161200,6529530735,3330,3330,3330,3330,0
|
|
20240730,161100,6529530735,3330,3330,3330,3330,0
|
|
20240730,161000,6529530735,3330,3330,3330,3330,0
|
|
20240730,160900,6529530735,3330,3330,3330,3330,0
|
|
20240730,160800,6529530735,3330,3330,3330,3330,0
|
|
20240730,160700,6529530735,3330,3330,3330,3330,0
|
|
20240730,160600,6529530735,3330,3330,3330,3330,0
|
|
20240730,160500,6529530735,3330,3330,3330,3330,0
|
|
20240730,160400,6529530735,3330,3330,3330,3330,0
|
|
20240730,160300,6529530735,3330,3330,3330,3330,0
|
|
20240730,160200,6529530735,3330,3330,3330,3330,0
|
|
20240730,160100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,160000,6529530735,3330,3330,3330,3330,0
|
|
20240730,155900,6529530735,3330,3330,3330,3330,0
|
|
20240730,155800,6529530735,3330,3330,3330,3330,0
|
|
20240730,155700,6529530735,3330,3330,3330,3330,0
|
|
20240730,155600,6529530735,3330,3330,3330,3330,0
|
|
20240730,155500,6529530735,3330,3330,3330,3330,0
|
|
20240730,155400,6529530735,3330,3330,3330,3330,0
|
|
20240730,155300,6529530735,3330,3330,3330,3330,0
|
|
20240730,155200,6529530735,3330,3330,3330,3330,0
|
|
20240730,155100,6529530735,3330,3330,3330,3330,0
|
|
20240730,155000,6529530735,3330,3330,3330,3330,0
|
|
20240730,154900,6529530735,3330,3330,3330,3330,0
|
|
20240730,154800,6529530735,3330,3330,3330,3330,0
|
|
20240730,154700,6529530735,3330,3330,3330,3330,0
|
|
20240730,154600,6529530735,3330,3330,3330,3330,0
|
|
20240730,154500,6529530735,3330,3330,3330,3330,0
|
|
20240730,154400,6529530735,3330,3330,3330,3330,0
|
|
20240730,154300,6529530735,3330,3330,3330,3330,0
|
|
20240730,154200,6529530735,3330,3330,3330,3330,0
|
|
20240730,154100,6529530735,3330,3330,3330,3330,0
|
|
20240730,154000,6529530735,3330,3330,3330,3330,0
|
|
20240730,153900,6529530735,3330,3330,3330,3330,0
|
|
20240730,153800,6529530735,3330,3330,3330,3330,0
|
|
20240730,153700,6529530735,3330,3330,3330,3330,0
|
|
20240730,153600,6529530735,3330,3330,3330,3330,0
|
|
20240730,153500,6529530735,3330,3330,3330,3330,0
|
|
20240730,153400,6529530735,3330,3330,3330,3330,0
|
|
20240730,153300,6529530735,3330,3330,3330,3330,0
|
|
20240730,153200,6529530735,3330,3330,3330,3330,0
|
|
20240730,153100,6529530735,3330,3330,3330,3330,56928
|
|
20240730,153000,6529530735,3330,3330,3330,3330,56928
|
|
20240730,152900,6339960495,3345,3345,3345,3345,0
|
|
20240730,152800,6339960495,3345,3345,3345,3345,0
|
|
20240730,152700,6339960495,3345,3345,3345,3345,0
|
|
20240730,152600,6339960495,3345,3345,3345,3345,0
|
|
20240730,152500,6339960495,3345,3345,3345,3345,0
|
|
20240730,152400,6339960495,3345,3345,3345,3345,0
|
|
20240730,152300,6339960495,3345,3345,3345,3345,0
|
|
20240730,152200,6339960495,3345,3345,3345,3345,0
|
|
20240730,152100,6339960495,3345,3345,3345,3345,0
|
|
20240730,152000,6339960495,3345,3345,3345,3345,0
|
|
20240730,151900,6339960495,3345,3345,3350,3340,11508
|
|
20240730,151800,6301482305,3355,3355,3355,3345,3767
|
|
20240730,151700,6288861095,3355,3355,3355,3350,5342
|
|
20240730,151600,6270964895,3350,3360,3360,3350,1004
|
|
20240730,151500,6267597410,3365,3365,3370,3350,871
|
|
20240730,151400,6264666550,3350,3350,3360,3350,2517
|
|
20240730,151300,6256225135,3355,3345,3355,3345,4997
|
|
20240730,151200,6239495830,3350,3345,3355,3340,3718
|
|
20240730,151100,6227044985,3345,3355,3355,3345,2163
|
|
20240730,151000,6219807570,3360,3355,3365,3350,17494
|
|
20240730,150900,6161179720,3360,3365,3365,3360,450
|
|
20240730,150800,6159667470,3365,3370,3370,3355,2514
|
|
20240730,150700,6151215705,3370,3365,3370,3355,5861
|
|
20240730,150600,6131505035,3360,3370,3370,3360,3715
|
|
20240730,150500,6119011965,3370,3380,3380,3355,9039
|
|
20240730,150400,6088649775,3385,3380,3385,3380,20
|
|
20240730,150300,6088582155,3380,3375,3385,3375,401
|
|
20240730,150200,6087227270,3375,3385,3385,3375,3588
|
|
20240730,150100,6075107645,3380,3385,3390,3375,1224
|
|
20240730,150000,6070967640,3390,3380,3395,3380,5871
|
|
20240730,145900,6051106815,3380,3375,3380,3365,1351
|
|
20240730,145800,6046554515,3365,3375,3375,3365,997
|
|
20240730,145700,6043199100,3380,3375,3380,3375,90
|
|
20240730,145600,6042895345,3380,3360,3380,3355,3898
|
|
20240730,145500,6029804585,3380,3375,3380,3360,1702
|
|
20240730,145400,6024082320,3380,3365,3380,3365,3740
|
|
20240730,145300,6011496190,3380,3375,3380,3360,1527
|
|
20240730,145200,6006359485,3380,3375,3380,3370,165
|
|
20240730,145100,6005803355,3380,3380,3385,3370,2984
|
|
20240730,145000,5995734105,3385,3385,3385,3385,13
|
|
20240730,144900,5995690100,3385,3380,3385,3380,412
|
|
20240730,144800,5994295730,3385,3385,3385,3375,608
|
|
20240730,144700,5992240775,3385,3385,3385,3380,23
|
|
20240730,144600,5992163020,3385,3375,3385,3375,430
|
|
20240730,144500,5990710640,3380,3370,3380,3365,4388
|
|
20240730,144400,5975908500,3365,3375,3375,3365,543
|
|
20240730,144300,5974077420,3375,3360,3375,3355,690
|
|
20240730,144200,5971753505,3365,3355,3365,3355,4809
|
|
20240730,144100,5955609675,3355,3360,3360,3330,11165
|
|
20240730,144000,5918242760,3360,3365,3375,3350,20959
|
|
20240730,143900,5847801185,3365,3370,3375,3365,4424
|
|
20240730,143800,5832894265,3375,3380,3380,3370,10667
|
|
20240730,143700,5796913870,3380,3370,3385,3370,4103
|
|
20240730,143600,5783073730,3370,3380,3380,3370,945
|
|
20240730,143500,5779885950,3385,3375,3385,3370,836
|
|
20240730,143400,5777065070,3385,3385,3385,3370,3681
|
|
20240730,143300,5764643925,3385,3380,3385,3370,2828
|
|
20240730,143200,5755102495,3375,3380,3385,3375,5718
|
|
20240730,143100,5735793670,3365,3400,3405,3365,22680
|
|
20240730,143000,5659045040,3400,3415,3415,3400,4263
|
|
20240730,142900,5644550660,3415,3405,3415,3400,10201
|
|
20240730,142800,5609846100,3415,3410,3415,3410,60
|
|
20240730,142700,5609641390,3415,3415,3415,3405,606
|
|
20240730,142600,5607576105,3400,3415,3415,3400,150
|
|
20240730,142500,5607063870,3415,3410,3420,3400,27202
|
|
20240730,142400,5514514945,3420,3415,3420,3410,8741
|
|
20240730,142300,5484695925,3415,3420,3425,3415,7184
|
|
20240730,142200,5460127545,3420,3420,3425,3420,553
|
|
20240730,142100,5458236035,3420,3425,3425,3420,1550
|
|
20240730,142000,5452930675,3440,3430,3440,3430,501
|
|
20240730,141900,5451212235,3430,3440,3440,3430,989
|
|
20240730,141800,5447815020,3435,3435,3440,3435,115
|
|
20240730,141700,5447419990,3440,3440,3440,3440,0
|
|
20240730,141600,5447419990,3440,3440,3440,3435,113
|
|
20240730,141500,5447031285,3445,3445,3445,3445,0
|
|
20240730,141400,5447031285,3445,3445,3445,3445,1
|
|
20240730,141300,5447027840,3450,3450,3450,3450,0
|
|
20240730,141200,5447027840,3450,3440,3455,3440,4004
|
|
20240730,141100,5433228085,3440,3430,3445,3430,8799
|
|
20240730,141000,5402976650,3430,3430,3430,3430,2
|
|
20240730,140900,5402969790,3420,3420,3420,3420,0
|
|
20240730,140800,5402969790,3420,3430,3430,3420,221
|
|
20240730,140700,5402213870,3430,3430,3430,3420,218
|
|
20240730,140600,5401466140,3420,3420,3420,3420,2
|
|
20240730,140500,5401459300,3425,3430,3435,3425,162
|
|
20240730,140400,5400904420,3430,3430,3430,3430,1752
|
|
20240730,140300,5394895060,3430,3420,3430,3420,297
|
|
20240730,140200,5393879300,3430,3415,3430,3415,2013
|
|
20240730,140100,5386994835,3415,3415,3415,3410,3320
|
|
20240730,140000,5375668135,3415,3410,3415,3410,423
|
|
20240730,135900,5374224490,3410,3415,3415,3410,249
|
|
20240730,135800,5373374955,3415,3415,3415,3410,91
|
|
20240730,135700,5373064195,3415,3415,3415,3410,463
|
|
20240730,135600,5371483065,3415,3415,3415,3410,789
|
|
20240730,135500,5368790530,3415,3415,3415,3415,477
|
|
20240730,135400,5367161575,3420,3420,3420,3420,0
|
|
20240730,135300,5367161575,3420,3420,3420,3410,6275
|
|
20240730,135200,5345743405,3415,3415,3415,3415,0
|
|
20240730,135100,5345743405,3415,3420,3420,3415,2
|
|
20240730,135000,5345736570,3425,3425,3425,3425,548
|
|
20240730,134900,5343859670,3425,3425,3425,3425,1
|
|
20240730,134800,5343856245,3410,3415,3415,3410,5000
|
|
20240730,134700,5326804750,3425,3425,3425,3425,0
|
|
20240730,134600,5326804750,3425,3415,3425,3415,4
|
|
20240730,134500,5326791060,3425,3425,3425,3425,1
|
|
20240730,134400,5326787635,3410,3410,3415,3410,2517
|
|
20240730,134300,5318204415,3410,3420,3420,3410,8047
|
|
20240730,134200,5290731315,3420,3425,3425,3415,11797
|
|
20240730,134100,5250388135,3430,3430,3430,3425,134
|
|
20240730,134000,5249928620,3425,3430,3430,3425,227
|
|
20240730,133900,5249150215,3425,3425,3425,3425,1638
|
|
20240730,133800,5243540065,3435,3435,3435,3435,2
|
|
20240730,133700,5243533195,3425,3425,3425,3425,3458
|
|
20240730,133600,5231689545,3420,3420,3420,3415,2555
|
|
20240730,133500,5222954370,3415,3415,3420,3415,3255
|
|
20240730,133400,5211822280,3420,3425,3425,3415,6592
|
|
20240730,133300,5189266845,3425,3430,3430,3425,960
|
|
20240730,133200,5185974135,3435,3430,3435,3430,19
|
|
20240730,133100,5185908955,3430,3430,3430,3430,60
|
|
20240730,133000,5185703155,3430,3425,3430,3425,540
|
|
20240730,132900,5183853360,3425,3420,3425,3420,1195
|
|
20240730,132800,5179760530,3425,3425,3425,3425,3789
|
|
20240730,132700,5166783205,3430,3430,3430,3430,10
|
|
20240730,132600,5166748905,3425,3430,3430,3425,803
|
|
20240730,132500,5163996715,3435,3430,3435,3425,822
|
|
20240730,132400,5161178320,3430,3425,3430,3425,255
|
|
20240730,132300,5160304605,3420,3415,3425,3415,1772
|
|
20240730,132200,5154245655,3415,3420,3420,3415,1706
|
|
20240730,132100,5148416980,3425,3425,3425,3420,2355
|
|
20240730,132000,5140362530,3425,3420,3425,3420,227
|
|
20240730,131900,5139585590,3425,3420,3425,3420,340
|
|
20240730,131800,5138421790,3420,3425,3425,3420,1548
|
|
20240730,131700,5133127330,3425,3415,3425,3415,1350
|
|
20240730,131600,5128510140,3420,3430,3430,3420,4720
|
|
20240730,131500,5112357520,3430,3430,3430,3425,1185
|
|
20240730,131400,5108297970,3425,3425,3430,3425,2969
|
|
20240730,131300,5098124205,3425,3425,3425,3420,647
|
|
20240730,131200,5095909005,3440,3430,3440,3425,1910
|
|
20240730,131100,5089359925,3440,3425,3440,3425,1056
|
|
20240730,131000,5085738130,3425,3425,3435,3425,3980
|
|
20240730,130900,5072105630,3440,3440,3440,3440,0
|
|
20240730,130800,5072105630,3440,3425,3440,3425,208
|
|
20240730,130700,5071391160,3425,3425,3425,3425,152
|
|
20240730,130600,5070870560,3425,3440,3440,3420,9050
|
|
20240730,130500,5039878845,3430,3440,3440,3430,580
|
|
20240730,130400,5037888880,3445,3445,3445,3445,2649
|
|
20240730,130300,5028763075,3445,3430,3445,3430,2184
|
|
20240730,130200,5021258470,3430,3430,3430,3430,301
|
|
20240730,130100,5020226040,3440,3440,3440,3440,20
|
|
20240730,130000,5020157240,3425,3430,3435,3425,5233
|
|
20240730,125900,5002217830,3430,3440,3440,3430,7618
|
|
20240730,125800,4976062315,3445,3445,3445,3445,362
|
|
20240730,125700,4974815225,3435,3435,3435,3435,0
|
|
20240730,125600,4974815225,3435,3445,3445,3435,13690
|
|
20240730,125500,4927668320,3445,3450,3455,3445,2354
|
|
20240730,125400,4919554355,3450,3450,3450,3445,1024
|
|
20240730,125300,4916025115,3450,3450,3450,3450,1643
|
|
20240730,125200,4910356765,3450,3455,3455,3445,150
|
|
20240730,125100,4909839225,3455,3450,3460,3450,431
|
|
20240730,125000,4908350660,3450,3455,3455,3450,683
|
|
20240730,124900,4905993975,3455,3455,3455,3450,595
|
|
20240730,124800,4903940975,3450,3450,3450,3450,1292
|
|
20240730,124700,4899483575,3450,3455,3455,3450,773
|
|
20240730,124600,4896813450,3460,3450,3460,3450,583
|
|
20240730,124500,4894800750,3455,3450,3470,3450,163
|
|
20240730,124400,4894235770,3470,3440,3470,3440,2973
|
|
20240730,124300,4883969820,3440,3450,3450,3440,5
|
|
20240730,124200,4883952580,3445,3450,3450,3445,195
|
|
20240730,124100,4883280600,3445,3450,3450,3440,350
|
|
20240730,124000,4882075570,3445,3450,3450,3445,62
|
|
20240730,123900,4881861975,3455,3440,3455,3440,2895
|
|
20240730,123800,4871866765,3435,3435,3440,3435,6102
|
|
20240730,123700,4850905645,3435,3445,3445,3435,3212
|
|
20240730,123600,4839864190,3440,3445,3445,3440,2735
|
|
20240730,123500,4830452360,3445,3445,3450,3445,972
|
|
20240730,123400,4827103815,3440,3440,3440,3440,1915
|
|
20240730,123300,4820516215,3440,3430,3440,3425,2658
|
|
20240730,123200,4811403840,3430,3440,3440,3430,16579
|
|
20240730,123100,4754496050,3440,3445,3445,3440,8991
|
|
20240730,123000,4723550825,3445,3460,3460,3440,819
|
|
20240730,122900,4720725135,3460,3450,3465,3440,4121
|
|
20240730,122800,4706516045,3465,3470,3470,3450,594
|
|
20240730,122700,4704465250,3465,3480,3480,3465,2074
|
|
20240730,122600,4697256000,3480,3445,3480,3440,12554
|
|
20240730,122500,4653818610,3445,3450,3455,3440,11706
|
|
20240730,122400,4613507990,3445,3465,3465,3440,7148
|
|
20240730,122300,4588875035,3465,3485,3485,3450,11676
|
|
20240730,122200,4548431000,3485,3480,3490,3480,5574
|
|
20240730,122100,4529016390,3480,3495,3495,3480,6616
|
|
20240730,122000,4505930090,3495,3465,3500,3465,18751
|
|
20240730,121900,4440508225,3460,3465,3475,3460,3838
|
|
20240730,121800,4427216085,3475,3500,3500,3450,21249
|
|
20240730,121700,4353349965,3495,3455,3510,3455,39330
|
|
20240730,121600,4216098700,3455,3480,3480,3445,17717
|
|
20240730,121500,4154749160,3485,3500,3500,3470,35276
|
|
20240730,121400,4031911085,3500,3460,3500,3455,26115
|
|
20240730,121300,3940892635,3445,3450,3455,3445,2025
|
|
20240730,121200,3933911050,3445,3465,3465,3445,4414
|
|
20240730,121100,3918644160,3465,3450,3475,3450,8591
|
|
20240730,121000,3888887670,3450,3440,3450,3440,3429
|
|
20240730,120900,3877065835,3440,3430,3440,3425,605
|
|
20240730,120800,3874989185,3425,3430,3430,3425,104
|
|
20240730,120700,3874632735,3425,3425,3430,3425,409
|
|
20240730,120600,3873230380,3420,3420,3425,3420,596
|
|
20240730,120500,3871189105,3425,3420,3425,3420,551
|
|
20240730,120400,3869304510,3420,3425,3425,3420,4919
|
|
20240730,120300,3852459185,3425,3430,3440,3425,2441
|
|
20240730,120200,3844083610,3425,3450,3450,3425,64
|
|
20240730,120100,3843864375,3455,3425,3455,3410,14643
|
|
20240730,120000,3793807965,3425,3455,3475,3420,11352
|
|
20240730,115900,3754598285,3455,3450,3460,3450,637
|
|
20240730,115800,3752398445,3450,3455,3465,3450,3921
|
|
20240730,115700,3738850590,3460,3460,3470,3460,10145
|
|
20240730,115600,3703692425,3460,3435,3475,3435,21011
|
|
20240730,115500,3630924740,3425,3440,3440,3420,2789
|
|
20240730,115400,3621348450,3440,3460,3460,3440,6353
|
|
20240730,115300,3599448430,3460,3435,3460,3420,9700
|
|
20240730,115200,3565988340,3435,3420,3435,3410,4901
|
|
20240730,115100,3549252010,3420,3425,3425,3415,1442
|
|
20240730,115000,3544324950,3425,3415,3425,3415,1422
|
|
20240730,114900,3539468790,3415,3415,3420,3415,870
|
|
20240730,114800,3536497390,3415,3420,3420,3415,2741
|
|
20240730,114700,3527135460,3420,3420,3420,3415,2768
|
|
20240730,114600,3517680520,3420,3420,3420,3420,102
|
|
20240730,114500,3517331680,3420,3420,3425,3420,1166
|
|
20240730,114400,3513341585,3420,3420,3425,3420,485
|
|
20240730,114300,3511680770,3415,3420,3425,3415,3198
|
|
20240730,114200,3500745630,3415,3430,3430,3415,5051
|
|
20240730,114100,3483462995,3430,3440,3445,3430,571
|
|
20240730,114000,3481503770,3440,3440,3440,3430,1044
|
|
20240730,113900,3477918450,3440,3430,3440,3425,754
|
|
20240730,113800,3475332685,3425,3420,3435,3420,407
|
|
20240730,113700,3473938700,3420,3425,3430,3420,2015
|
|
20240730,113600,3467034855,3425,3425,3425,3420,848
|
|
20240730,113500,3464130870,3425,3440,3440,3420,5353
|
|
20240730,113400,3445777135,3440,3430,3460,3430,8083
|
|
20240730,113300,3417907975,3455,3440,3455,3420,4014
|
|
20240730,113200,3404110000,3450,3450,3465,3445,6095
|
|
20240730,113100,3383069910,3450,3455,3475,3450,20773
|
|
20240730,113000,3311181305,3455,3415,3455,3415,4665
|
|
20240730,112900,3295106660,3415,3420,3420,3410,4565
|
|
20240730,112800,3279511440,3420,3405,3435,3405,7724
|
|
20240730,112700,3253140240,3410,3420,3425,3405,9185
|
|
20240730,112600,3221836045,3405,3430,3450,3405,13186
|
|
20240730,112500,3176681305,3430,3430,3455,3400,37838
|
|
20240730,112400,3047604535,3430,3450,3455,3425,34127
|
|
20240730,112300,2930408620,3445,3480,3480,3440,37248
|
|
20240730,112200,2801756760,3485,3495,3495,3470,22572
|
|
20240730,112100,2723223800,3490,3510,3510,3490,9247
|
|
20240730,112000,2690859875,3510,3505,3520,3505,7252
|
|
20240730,111900,2665374605,3505,3505,3525,3505,14981
|
|
20240730,111800,2612670735,3510,3505,3535,3505,20564
|
|
20240730,111700,2540337420,3515,3545,3545,3505,67859
|
|
20240730,111600,2300758265,3545,3530,3550,3510,88499
|
|
20240730,111500,1987816910,3530,3505,3530,3500,25764
|
|
20240730,111400,1897281640,3510,3505,3525,3490,11844
|
|
20240730,111300,1855734495,3505,3460,3510,3450,17525
|
|
20240730,111200,1794846045,3465,3465,3470,3465,2417
|
|
20240730,111100,1786470060,3480,3470,3480,3470,131
|
|
20240730,111000,1786015480,3470,3470,3470,3470,1054
|
|
20240730,110900,1782358100,3470,3465,3470,3465,753
|
|
20240730,110800,1779747195,3465,3470,3470,3465,4790
|
|
20240730,110700,1763141755,3475,3475,3475,3470,939
|
|
20240730,110600,1759881415,3475,3470,3475,3470,350
|
|
20240730,110500,1758665915,3475,3480,3480,3475,3200
|
|
20240730,110400,1747539430,3480,3480,3480,3480,0
|
|
20240730,110300,1747539430,3480,3480,3480,3480,200
|
|
20240730,110200,1746843430,3480,3480,3480,3475,1915
|
|
20240730,110100,1740188200,3480,3480,3480,3480,110
|
|
20240730,110000,1739805400,3475,3480,3480,3475,2370
|
|
20240730,105900,1731558625,3485,3490,3490,3485,2203
|
|
20240730,105800,1723880815,3490,3490,3490,3490,100
|
|
20240730,105700,1723531815,3490,3490,3490,3485,554
|
|
20240730,105600,1721599185,3495,3495,3495,3495,20
|
|
20240730,105500,1721529285,3490,3490,3490,3490,372
|
|
20240730,105400,1720231005,3485,3485,3485,3485,100
|
|
20240730,105300,1719882505,3485,3485,3485,3485,944
|
|
20240730,105200,1716592665,3485,3485,3485,3485,0
|
|
20240730,105100,1716592665,3485,3480,3485,3480,478
|
|
20240730,105000,1714927430,3480,3490,3490,3480,12
|
|
20240730,104900,1714885600,3490,3485,3490,3475,979
|
|
20240730,104800,1711480515,3485,3475,3485,3475,1280
|
|
20240730,104700,1707031795,3480,3490,3490,3480,1921
|
|
20240730,104600,1700345140,3485,3490,3490,3485,309
|
|
20240730,104500,1699266840,3490,3490,3490,3475,175
|
|
20240730,104400,1698656240,3470,3510,3525,3460,19715
|
|
20240730,104300,1630049940,3490,3500,3500,3490,2902
|
|
20240730,104200,1619904085,3500,3520,3520,3500,2639
|
|
20240730,104100,1610655885,3520,3510,3520,3505,4885
|
|
20240730,104000,1593500020,3510,3505,3510,3505,1353
|
|
20240730,103900,1588757485,3500,3500,3500,3500,1494
|
|
20240730,103800,1583528485,3500,3495,3505,3495,550
|
|
20240730,103700,1581604735,3495,3485,3495,3485,1483
|
|
20240730,103600,1576423995,3485,3485,3485,3480,2016
|
|
20240730,103500,1569399920,3485,3485,3485,3480,275
|
|
20240730,103400,1568442045,3480,3485,3485,3480,1269
|
|
20240730,103300,1564021050,3485,3470,3485,3470,1626
|
|
20240730,103200,1558372730,3475,3490,3490,3475,7282
|
|
20240730,103100,1533049010,3485,3495,3495,3485,3301
|
|
20240730,103000,1521538020,3495,3495,3495,3495,1000
|
|
20240730,102900,1518043020,3495,3500,3500,3495,282
|
|
20240730,102800,1517057150,3500,3505,3505,3500,3327
|
|
20240730,102700,1505407205,3505,3495,3505,3495,100
|
|
20240730,102600,1505057505,3495,3495,3495,3495,30
|
|
20240730,102500,1504952655,3495,3495,3495,3495,2360
|
|
20240730,102400,1496704455,3500,3500,3500,3500,210
|
|
20240730,102300,1495969455,3495,3495,3495,3495,3
|
|
20240730,102200,1495958970,3495,3500,3500,3495,1660
|
|
20240730,102100,1490152970,3500,3500,3505,3500,1718
|
|
20240730,102000,1484139925,3500,3505,3505,3495,323
|
|
20240730,101900,1483009500,3495,3495,3505,3495,364
|
|
20240730,101800,1481736870,3495,3490,3505,3490,3261
|
|
20240730,101700,1470339350,3495,3495,3505,3495,748
|
|
20240730,101600,1467720100,3505,3500,3505,3490,3828
|
|
20240730,101500,1454350005,3525,3500,3525,3500,2058
|
|
20240730,101400,1447128110,3495,3495,3500,3495,11
|
|
20240730,101300,1447089660,3495,3490,3495,3490,581
|
|
20240730,101200,1445059415,3495,3490,3495,3490,542
|
|
20240730,101100,1443166650,3490,3495,3500,3490,502
|
|
20240730,101000,1441412125,3495,3500,3500,3495,587
|
|
20240730,100900,1439359660,3490,3500,3500,3490,389
|
|
20240730,100800,1437999355,3500,3495,3500,3490,815
|
|
20240730,100700,1435151990,3495,3500,3500,3495,3101
|
|
20240730,100600,1424312230,3500,3500,3505,3500,5227
|
|
20240730,100500,1406016455,3500,3500,3505,3495,3874
|
|
20240730,100400,1392461400,3500,3505,3505,3500,4407
|
|
20240730,100300,1377027310,3505,3530,3530,3505,7771
|
|
20240730,100200,1349731760,3525,3535,3540,3520,4726
|
|
20240730,100100,1333039905,3535,3515,3535,3510,5393
|
|
20240730,100000,1314030435,3515,3515,3520,3510,1065
|
|
20240730,095900,1310286885,3525,3515,3530,3515,5915
|
|
20240730,095800,1289475625,3515,3530,3535,3510,6140
|
|
20240730,095700,1267871945,3525,3545,3545,3525,7555
|
|
20240730,095600,1241177890,3545,3530,3545,3530,14100
|
|
20240730,095500,1191303840,3530,3510,3530,3510,4268
|
|
20240730,095400,1176260800,3510,3510,3510,3510,526
|
|
20240730,095300,1174414540,3510,3510,3515,3505,3453
|
|
20240730,095200,1162297220,3515,3515,3515,3510,5039
|
|
20240730,095100,1144595610,3520,3515,3525,3515,4382
|
|
20240730,095000,1129178080,3520,3540,3540,3520,9507
|
|
20240730,094900,1095577280,3540,3535,3540,3515,9493
|
|
20240730,094800,1062073870,3535,3530,3535,3530,4333
|
|
20240730,094700,1046766235,3530,3530,3530,3515,6688
|
|
20240730,094600,1023190720,3530,3525,3535,3525,1985
|
|
20240730,094500,1016182940,3530,3530,3540,3530,13608
|
|
20240730,094400,968088155,3520,3520,3525,3515,2214
|
|
20240730,094300,960294195,3525,3520,3535,3520,5148
|
|
20240730,094200,942116575,3520,3520,3545,3520,10089
|
|
20240730,094100,906510210,3505,3530,3540,3505,5903
|
|
20240730,094000,885692200,3535,3540,3545,3535,11342
|
|
20240730,093900,845556885,3545,3540,3545,3530,29739
|
|
20240730,093800,740291355,3545,3505,3545,3505,15815
|
|
20240730,093700,684485575,3505,3485,3510,3485,2050
|
|
20240730,093600,677314525,3485,3490,3495,3485,1723
|
|
20240730,093500,671309690,3495,3510,3510,3480,4612
|
|
20240730,093400,655215595,3510,3510,3510,3505,420
|
|
20240730,093300,653743070,3510,3510,3510,3500,9505
|
|
20240730,093200,620431065,3510,3505,3510,3505,3239
|
|
20240730,093100,609076205,3505,3520,3525,3505,12389
|
|
20240730,093000,565544115,3520,3515,3520,3505,17524
|
|
20240730,092900,503958560,3520,3495,3520,3495,10890
|
|
20240730,092800,465817675,3495,3495,3500,3490,4542
|
|
20240730,092700,449955790,3495,3480,3495,3480,2705
|
|
20240730,092600,440525595,3485,3485,3490,3480,4674
|
|
20240730,092500,424238040,3480,3470,3480,3470,5204
|
|
20240730,092400,406136275,3460,3475,3475,3460,2739
|
|
20240730,092300,396619775,3475,3470,3475,3460,3144
|
|
20240730,092200,385703525,3460,3465,3470,3450,3037
|
|
20240730,092100,375184445,3465,3455,3465,3445,3001
|
|
20240730,092000,364798945,3445,3440,3455,3440,1159
|
|
20240730,091900,360806230,3440,3445,3445,3440,946
|
|
20240730,091800,357551910,3445,3435,3450,3435,3673
|
|
20240730,091700,344895280,3450,3440,3450,3435,2926
|
|
20240730,091600,334843730,3440,3455,3455,3440,2820
|
|
20240730,091500,325128880,3455,3460,3460,3450,434
|
|
20240730,091400,323631315,3455,3445,3455,3440,7163
|
|
20240730,091300,298919915,3445,3445,3445,3445,6
|
|
20240730,091200,298899245,3445,3425,3445,3425,3868
|
|
20240730,091100,285596180,3430,3430,3435,3425,1770
|
|
20240730,091000,279522810,3430,3435,3435,3430,2978
|
|
20240730,090900,269303270,3435,3430,3435,3425,2122
|
|
20240730,090800,262026720,3430,3445,3445,3430,9582
|
|
20240730,090700,229068800,3445,3455,3455,3445,2546
|
|
20240730,090600,220290810,3450,3450,3455,3450,1468
|
|
20240730,090500,215222950,3455,3455,3460,3455,3825
|
|
20240730,090400,202007570,3460,3460,3470,3455,2513
|
|
20240730,090300,193314525,3460,3460,3460,3445,2236
|
|
20240730,090200,185588195,3465,3465,3470,3460,2608
|
|
20240730,090100,176548365,3460,3450,3460,3425,2967
|
|
20240730,090000,166331650,3430,3455,3455,3420,47993
|