652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,194900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,194800,1626182520,9870,9870,9870,9870,0
|
|
20240730,194700,1626182520,9870,9870,9870,9870,0
|
|
20240730,194600,1626182520,9870,9870,9870,9870,0
|
|
20240730,194500,1626182520,9870,9870,9870,9870,0
|
|
20240730,194400,1626182520,9870,9870,9870,9870,0
|
|
20240730,194300,1626182520,9870,9870,9870,9870,0
|
|
20240730,194200,1626182520,9870,9870,9870,9870,0
|
|
20240730,194100,1626182520,9870,9870,9870,9870,0
|
|
20240730,194000,1626182520,9870,9870,9870,9870,0
|
|
20240730,193900,1626182520,9870,9870,9870,9870,0
|
|
20240730,193800,1626182520,9870,9870,9870,9870,0
|
|
20240730,193700,1626182520,9870,9870,9870,9870,0
|
|
20240730,193600,1626182520,9870,9870,9870,9870,0
|
|
20240730,193500,1626182520,9870,9870,9870,9870,0
|
|
20240730,193400,1626182520,9870,9870,9870,9870,0
|
|
20240730,193300,1626182520,9870,9870,9870,9870,0
|
|
20240730,193200,1626182520,9870,9870,9870,9870,0
|
|
20240730,193100,1626182520,9870,9870,9870,9870,0
|
|
20240730,193000,1626182520,9870,9870,9870,9870,0
|
|
20240730,192900,1626182520,9870,9870,9870,9870,0
|
|
20240730,192800,1626182520,9870,9870,9870,9870,0
|
|
20240730,192700,1626182520,9870,9870,9870,9870,0
|
|
20240730,192600,1626182520,9870,9870,9870,9870,0
|
|
20240730,192500,1626182520,9870,9870,9870,9870,0
|
|
20240730,192400,1626182520,9870,9870,9870,9870,0
|
|
20240730,192300,1626182520,9870,9870,9870,9870,0
|
|
20240730,192200,1626182520,9870,9870,9870,9870,0
|
|
20240730,192100,1626182520,9870,9870,9870,9870,0
|
|
20240730,192000,1626182520,9870,9870,9870,9870,0
|
|
20240730,191900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,191800,1626182520,9870,9870,9870,9870,0
|
|
20240730,191700,1626182520,9870,9870,9870,9870,0
|
|
20240730,191600,1626182520,9870,9870,9870,9870,0
|
|
20240730,191500,1626182520,9870,9870,9870,9870,0
|
|
20240730,191400,1626182520,9870,9870,9870,9870,0
|
|
20240730,191300,1626182520,9870,9870,9870,9870,0
|
|
20240730,191200,1626182520,9870,9870,9870,9870,0
|
|
20240730,191100,1626182520,9870,9870,9870,9870,0
|
|
20240730,191000,1626182520,9870,9870,9870,9870,0
|
|
20240730,190900,1626182520,9870,9870,9870,9870,0
|
|
20240730,190800,1626182520,9870,9870,9870,9870,0
|
|
20240730,190700,1626182520,9870,9870,9870,9870,0
|
|
20240730,190600,1626182520,9870,9870,9870,9870,0
|
|
20240730,190500,1626182520,9870,9870,9870,9870,0
|
|
20240730,190400,1626182520,9870,9870,9870,9870,0
|
|
20240730,190300,1626182520,9870,9870,9870,9870,0
|
|
20240730,190200,1626182520,9870,9870,9870,9870,0
|
|
20240730,190100,1626182520,9870,9870,9870,9870,0
|
|
20240730,190000,1626182520,9870,9870,9870,9870,0
|
|
20240730,185900,1626182520,9870,9870,9870,9870,0
|
|
20240730,185800,1626182520,9870,9870,9870,9870,0
|
|
20240730,185700,1626182520,9870,9870,9870,9870,0
|
|
20240730,185600,1626182520,9870,9870,9870,9870,0
|
|
20240730,185500,1626182520,9870,9870,9870,9870,0
|
|
20240730,185400,1626182520,9870,9870,9870,9870,0
|
|
20240730,185300,1626182520,9870,9870,9870,9870,0
|
|
20240730,185200,1626182520,9870,9870,9870,9870,0
|
|
20240730,185100,1626182520,9870,9870,9870,9870,0
|
|
20240730,185000,1626182520,9870,9870,9870,9870,0
|
|
20240730,184900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,184800,1626182520,9870,9870,9870,9870,0
|
|
20240730,184700,1626182520,9870,9870,9870,9870,0
|
|
20240730,184600,1626182520,9870,9870,9870,9870,0
|
|
20240730,184500,1626182520,9870,9870,9870,9870,0
|
|
20240730,184400,1626182520,9870,9870,9870,9870,0
|
|
20240730,184300,1626182520,9870,9870,9870,9870,0
|
|
20240730,184200,1626182520,9870,9870,9870,9870,0
|
|
20240730,184100,1626182520,9870,9870,9870,9870,0
|
|
20240730,184000,1626182520,9870,9870,9870,9870,0
|
|
20240730,183900,1626182520,9870,9870,9870,9870,0
|
|
20240730,183800,1626182520,9870,9870,9870,9870,0
|
|
20240730,183700,1626182520,9870,9870,9870,9870,0
|
|
20240730,183600,1626182520,9870,9870,9870,9870,0
|
|
20240730,183500,1626182520,9870,9870,9870,9870,0
|
|
20240730,183400,1626182520,9870,9870,9870,9870,0
|
|
20240730,183300,1626182520,9870,9870,9870,9870,0
|
|
20240730,183200,1626182520,9870,9870,9870,9870,0
|
|
20240730,183100,1626182520,9870,9870,9870,9870,0
|
|
20240730,183000,1626182520,9870,9870,9870,9870,0
|
|
20240730,182900,1626182520,9870,9870,9870,9870,0
|
|
20240730,182800,1626182520,9870,9870,9870,9870,0
|
|
20240730,182700,1626182520,9870,9870,9870,9870,0
|
|
20240730,182600,1626182520,9870,9870,9870,9870,0
|
|
20240730,182500,1626182520,9870,9870,9870,9870,0
|
|
20240730,182400,1626182520,9870,9870,9870,9870,0
|
|
20240730,182300,1626182520,9870,9870,9870,9870,0
|
|
20240730,182200,1626182520,9870,9870,9870,9870,0
|
|
20240730,182100,1626182520,9870,9870,9870,9870,0
|
|
20240730,182000,1626182520,9870,9870,9870,9870,0
|
|
20240730,181900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,181800,1626182520,9870,9870,9870,9870,0
|
|
20240730,181700,1626182520,9870,9870,9870,9870,0
|
|
20240730,181600,1626182520,9870,9870,9870,9870,0
|
|
20240730,181500,1626182520,9870,9870,9870,9870,0
|
|
20240730,181400,1626182520,9870,9870,9870,9870,0
|
|
20240730,181300,1626182520,9870,9870,9870,9870,0
|
|
20240730,181200,1626182520,9870,9870,9870,9870,0
|
|
20240730,181100,1626182520,9870,9870,9870,9870,0
|
|
20240730,181000,1626182520,9870,9870,9870,9870,0
|
|
20240730,180900,1626182520,9870,9870,9870,9870,0
|
|
20240730,180800,1626182520,9870,9870,9870,9870,0
|
|
20240730,180700,1626182520,9870,9870,9870,9870,0
|
|
20240730,180600,1626182520,9870,9870,9870,9870,0
|
|
20240730,180500,1626182520,9870,9870,9870,9870,0
|
|
20240730,180400,1626182520,9870,9870,9870,9870,0
|
|
20240730,180300,1626182520,9870,9870,9870,9870,0
|
|
20240730,180200,1626182520,9870,9870,9870,9870,0
|
|
20240730,180100,1626182520,9870,9870,9870,9870,0
|
|
20240730,180000,1626182520,9870,9870,9870,9870,0
|
|
20240730,175900,1626182520,9870,9870,9870,9870,0
|
|
20240730,175800,1626182520,9870,9870,9870,9870,0
|
|
20240730,175700,1626182520,9870,9870,9870,9870,0
|
|
20240730,175600,1626182520,9870,9870,9870,9870,0
|
|
20240730,175500,1626182520,9870,9870,9870,9870,0
|
|
20240730,175400,1626182520,9870,9870,9870,9870,0
|
|
20240730,175300,1626182520,9870,9870,9870,9870,0
|
|
20240730,175200,1626182520,9870,9870,9870,9870,0
|
|
20240730,175100,1626182520,9870,9870,9870,9870,0
|
|
20240730,175000,1626182520,9870,9870,9870,9870,0
|
|
20240730,174900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,174800,1626182520,9870,9870,9870,9870,0
|
|
20240730,174700,1626182520,9870,9870,9870,9870,0
|
|
20240730,174600,1626182520,9870,9870,9870,9870,0
|
|
20240730,174500,1626182520,9870,9870,9870,9870,0
|
|
20240730,174400,1626182520,9870,9870,9870,9870,0
|
|
20240730,174300,1626182520,9870,9870,9870,9870,0
|
|
20240730,174200,1626182520,9870,9870,9870,9870,0
|
|
20240730,174100,1626182520,9870,9870,9870,9870,0
|
|
20240730,174000,1626182520,9870,9870,9870,9870,0
|
|
20240730,173900,1626182520,9870,9870,9870,9870,0
|
|
20240730,173800,1626182520,9870,9870,9870,9870,0
|
|
20240730,173700,1626182520,9870,9870,9870,9870,0
|
|
20240730,173600,1626182520,9870,9870,9870,9870,0
|
|
20240730,173500,1626182520,9870,9870,9870,9870,0
|
|
20240730,173400,1626182520,9870,9870,9870,9870,0
|
|
20240730,173300,1626182520,9870,9870,9870,9870,0
|
|
20240730,173200,1626182520,9870,9870,9870,9870,0
|
|
20240730,173100,1626182520,9870,9870,9870,9870,0
|
|
20240730,173000,1626182520,9870,9870,9870,9870,0
|
|
20240730,172900,1626182520,9870,9870,9870,9870,0
|
|
20240730,172800,1626182520,9870,9870,9870,9870,0
|
|
20240730,172700,1626182520,9870,9870,9870,9870,0
|
|
20240730,172600,1626182520,9870,9870,9870,9870,0
|
|
20240730,172500,1626182520,9870,9870,9870,9870,0
|
|
20240730,172400,1626182520,9870,9870,9870,9870,0
|
|
20240730,172300,1626182520,9870,9870,9870,9870,0
|
|
20240730,172200,1626182520,9870,9870,9870,9870,0
|
|
20240730,172100,1626182520,9870,9870,9870,9870,0
|
|
20240730,172000,1626182520,9870,9870,9870,9870,0
|
|
20240730,171900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,171800,1626182520,9870,9870,9870,9870,0
|
|
20240730,171700,1626182520,9870,9870,9870,9870,0
|
|
20240730,171600,1626182520,9870,9870,9870,9870,0
|
|
20240730,171500,1626182520,9870,9870,9870,9870,0
|
|
20240730,171400,1626182520,9870,9870,9870,9870,0
|
|
20240730,171300,1626182520,9870,9870,9870,9870,0
|
|
20240730,171200,1626182520,9870,9870,9870,9870,0
|
|
20240730,171100,1626182520,9870,9870,9870,9870,0
|
|
20240730,171000,1626182520,9870,9870,9870,9870,0
|
|
20240730,170900,1626182520,9870,9870,9870,9870,0
|
|
20240730,170800,1626182520,9870,9870,9870,9870,0
|
|
20240730,170700,1626182520,9870,9870,9870,9870,0
|
|
20240730,170600,1626182520,9870,9870,9870,9870,0
|
|
20240730,170500,1626182520,9870,9870,9870,9870,0
|
|
20240730,170400,1626182520,9870,9870,9870,9870,0
|
|
20240730,170300,1626182520,9870,9870,9870,9870,0
|
|
20240730,170200,1626182520,9870,9870,9870,9870,0
|
|
20240730,170100,1626182520,9870,9870,9870,9870,0
|
|
20240730,170000,1626182520,9870,9870,9870,9870,0
|
|
20240730,165900,1626182520,9870,9870,9870,9870,0
|
|
20240730,165800,1626182520,9870,9870,9870,9870,0
|
|
20240730,165700,1626182520,9870,9870,9870,9870,0
|
|
20240730,165600,1626182520,9870,9870,9870,9870,0
|
|
20240730,165500,1626182520,9870,9870,9870,9870,0
|
|
20240730,165400,1626182520,9870,9870,9870,9870,0
|
|
20240730,165300,1626182520,9870,9870,9870,9870,0
|
|
20240730,165200,1626182520,9870,9870,9870,9870,0
|
|
20240730,165100,1626182520,9870,9870,9870,9870,0
|
|
20240730,165000,1626182520,9870,9870,9870,9870,0
|
|
20240730,164900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,164800,1626182520,9870,9870,9870,9870,0
|
|
20240730,164700,1626182520,9870,9870,9870,9870,0
|
|
20240730,164600,1626182520,9870,9870,9870,9870,0
|
|
20240730,164500,1626182520,9870,9870,9870,9870,0
|
|
20240730,164400,1626182520,9870,9870,9870,9870,0
|
|
20240730,164300,1626182520,9870,9870,9870,9870,0
|
|
20240730,164200,1626182520,9870,9870,9870,9870,0
|
|
20240730,164100,1626182520,9870,9870,9870,9870,0
|
|
20240730,164000,1626182520,9870,9870,9870,9870,0
|
|
20240730,163900,1626182520,9870,9870,9870,9870,0
|
|
20240730,163800,1626182520,9870,9870,9870,9870,0
|
|
20240730,163700,1626182520,9870,9870,9870,9870,0
|
|
20240730,163600,1626182520,9870,9870,9870,9870,0
|
|
20240730,163500,1626182520,9870,9870,9870,9870,0
|
|
20240730,163400,1626182520,9870,9870,9870,9870,0
|
|
20240730,163300,1626182520,9870,9870,9870,9870,0
|
|
20240730,163200,1626182520,9870,9870,9870,9870,0
|
|
20240730,163100,1626182520,9870,9870,9870,9870,0
|
|
20240730,163000,1626182520,9870,9870,9870,9870,0
|
|
20240730,162900,1626182520,9870,9870,9870,9870,0
|
|
20240730,162800,1626182520,9870,9870,9870,9870,0
|
|
20240730,162700,1626182520,9870,9870,9870,9870,0
|
|
20240730,162600,1626182520,9870,9870,9870,9870,0
|
|
20240730,162500,1626182520,9870,9870,9870,9870,0
|
|
20240730,162400,1626182520,9870,9870,9870,9870,0
|
|
20240730,162300,1626182520,9870,9870,9870,9870,0
|
|
20240730,162200,1626182520,9870,9870,9870,9870,0
|
|
20240730,162100,1626182520,9870,9870,9870,9870,0
|
|
20240730,162000,1626182520,9870,9870,9870,9870,0
|
|
20240730,161900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,161800,1626182520,9870,9870,9870,9870,0
|
|
20240730,161700,1626182520,9870,9870,9870,9870,0
|
|
20240730,161600,1626182520,9870,9870,9870,9870,0
|
|
20240730,161500,1626182520,9870,9870,9870,9870,0
|
|
20240730,161400,1626182520,9870,9870,9870,9870,0
|
|
20240730,161300,1626182520,9870,9870,9870,9870,0
|
|
20240730,161200,1626182520,9870,9870,9870,9870,0
|
|
20240730,161100,1626182520,9870,9870,9870,9870,0
|
|
20240730,161000,1626182520,9870,9870,9870,9870,0
|
|
20240730,160900,1626182520,9870,9870,9870,9870,0
|
|
20240730,160800,1626182520,9870,9870,9870,9870,0
|
|
20240730,160700,1626182520,9870,9870,9870,9870,0
|
|
20240730,160600,1626182520,9870,9870,9870,9870,0
|
|
20240730,160500,1626182520,9870,9870,9870,9870,0
|
|
20240730,160400,1626182520,9870,9870,9870,9870,0
|
|
20240730,160300,1626182520,9870,9870,9870,9870,0
|
|
20240730,160200,1626182520,9870,9870,9870,9870,0
|
|
20240730,160100,1626182520,9870,9870,9870,9870,0
|
|
20240730,160000,1626182520,9870,9870,9870,9870,0
|
|
20240730,155900,1626182520,9870,9870,9870,9870,0
|
|
20240730,155800,1626182520,9870,9870,9870,9870,0
|
|
20240730,155700,1626182520,9870,9870,9870,9870,0
|
|
20240730,155600,1626182520,9870,9870,9870,9870,0
|
|
20240730,155500,1626182520,9870,9870,9870,9870,0
|
|
20240730,155400,1626182520,9870,9870,9870,9870,0
|
|
20240730,155300,1626182520,9870,9870,9870,9870,0
|
|
20240730,155200,1626182520,9870,9870,9870,9870,0
|
|
20240730,155100,1626182520,9870,9870,9870,9870,0
|
|
20240730,155000,1626182520,9870,9870,9870,9870,0
|
|
20240730,154900,1626182520,9870,9870,9870,9870,1674
|
|
20240730,154800,1626182520,9870,9870,9870,9870,0
|
|
20240730,154700,1626182520,9870,9870,9870,9870,0
|
|
20240730,154600,1626182520,9870,9870,9870,9870,0
|
|
20240730,154500,1626182520,9870,9870,9870,9870,0
|
|
20240730,154400,1626182520,9870,9870,9870,9870,0
|
|
20240730,154300,1626182520,9870,9870,9870,9870,0
|
|
20240730,154200,1626182520,9870,9870,9870,9870,0
|
|
20240730,154100,1626182520,9870,9870,9870,9870,0
|
|
20240730,154000,1626182520,9870,9870,9870,9870,0
|
|
20240730,153900,1626182520,9870,9870,9870,9870,0
|
|
20240730,153800,1626182520,9870,9870,9870,9870,0
|
|
20240730,153700,1626182520,9870,9870,9870,9870,0
|
|
20240730,153600,1626182520,9870,9870,9870,9870,0
|
|
20240730,153500,1626182520,9870,9870,9870,9870,0
|
|
20240730,153400,1626182520,9870,9870,9870,9870,0
|
|
20240730,153300,1626182520,9870,9870,9870,9870,0
|
|
20240730,153200,1626182520,9870,9870,9870,9870,0
|
|
20240730,153100,1626182520,9870,9870,9870,9870,0
|
|
20240730,153000,1626182520,9870,9870,9870,9870,1674
|
|
20240730,152900,1609660140,9920,9920,9920,9920,0
|
|
20240730,152800,1609660140,9920,9920,9920,9920,0
|
|
20240730,152700,1609660140,9920,9920,9920,9920,0
|
|
20240730,152600,1609660140,9920,9920,9920,9920,0
|
|
20240730,152500,1609660140,9920,9920,9920,9920,0
|
|
20240730,152400,1609660140,9920,9920,9920,9920,0
|
|
20240730,152300,1609660140,9920,9920,9920,9920,0
|
|
20240730,152200,1609660140,9920,9920,9920,9920,0
|
|
20240730,152100,1609660140,9920,9920,9920,9920,0
|
|
20240730,152000,1609660140,9920,9920,9920,9920,0
|
|
20240730,151900,1609660140,9920,9920,9970,9910,1451
|
|
20240730,151800,1595210560,9940,9930,9940,9910,604
|
|
20240730,151700,1589211690,9940,9880,9940,9860,3828
|
|
20240730,151600,1551309560,9870,9860,9870,9840,2206
|
|
20240730,151500,1529559020,9850,9850,9850,9850,0
|
|
20240730,151400,1529559020,9850,9820,9850,9820,1549
|
|
20240730,151300,1514322030,9820,9690,9820,9690,3177
|
|
20240730,151200,1483319550,9670,9680,9680,9670,1000
|
|
20240730,151100,1473647430,9680,9680,9680,9680,289
|
|
20240730,151000,1470849910,9650,9650,9650,9650,0
|
|
20240730,150900,1470849910,9650,9650,9650,9650,5
|
|
20240730,150800,1470801660,9650,9650,9650,9650,204
|
|
20240730,150700,1468833060,9650,9650,9650,9650,105
|
|
20240730,150600,1467819810,9640,9650,9650,9640,544
|
|
20240730,150500,1462570250,9650,9650,9650,9650,1184
|
|
20240730,150400,1451144650,9650,9650,9650,9650,1100
|
|
20240730,150300,1440529650,9650,9650,9650,9650,2000
|
|
20240730,150200,1421229650,9650,9650,9650,9650,15
|
|
20240730,150100,1421084900,9650,9650,9650,9650,0
|
|
20240730,150000,1421084900,9650,9650,9650,9650,0
|
|
20240730,145900,1421084900,9650,9680,9680,9650,1383
|
|
20240730,145800,1407734640,9680,9680,9680,9680,3
|
|
20240730,145700,1407705600,9690,9660,9700,9660,3870
|
|
20240730,145600,1370167100,9690,9680,9690,9680,332
|
|
20240730,145500,1366950910,9680,9680,9680,9680,0
|
|
20240730,145400,1366950910,9680,9680,9680,9680,1
|
|
20240730,145300,1366941230,9650,9650,9650,9650,0
|
|
20240730,145200,1366941230,9650,9650,9650,9650,10
|
|
20240730,145100,1366844730,9650,9650,9650,9650,0
|
|
20240730,145000,1366844730,9650,9670,9670,9650,247
|
|
20240730,144900,1364460380,9670,9680,9680,9670,1506
|
|
20240730,144800,1349892200,9690,9690,9690,9690,1
|
|
20240730,144700,1349882510,9710,9710,9710,9710,2
|
|
20240730,144600,1349863090,9710,9700,9710,9700,13
|
|
20240730,144500,1349736880,9700,9700,9700,9700,0
|
|
20240730,144400,1349736880,9700,9700,9700,9700,0
|
|
20240730,144300,1349736880,9700,9700,9700,9700,0
|
|
20240730,144200,1349736880,9700,9700,9700,9700,10
|
|
20240730,144100,1349639880,9700,9700,9700,9700,35
|
|
20240730,144000,1349300380,9710,9710,9710,9710,50
|
|
20240730,143900,1348814880,9680,9680,9680,9680,0
|
|
20240730,143800,1348814880,9680,9680,9680,9680,3
|
|
20240730,143700,1348785840,9700,9700,9700,9700,1
|
|
20240730,143600,1348776140,9700,9700,9700,9700,1
|
|
20240730,143500,1348766440,9720,9710,9720,9710,49
|
|
20240730,143400,1348290600,9720,9710,9720,9710,58
|
|
20240730,143300,1347727150,9710,9710,9710,9710,0
|
|
20240730,143200,1347727150,9710,9690,9720,9690,217
|
|
20240730,143100,1345620540,9650,9650,9650,9650,0
|
|
20240730,143000,1345620540,9650,9650,9650,9650,0
|
|
20240730,142900,1345620540,9650,9650,9650,9650,0
|
|
20240730,142800,1345620540,9650,9650,9650,9650,0
|
|
20240730,142700,1345620540,9650,9650,9650,9650,0
|
|
20240730,142600,1345620540,9650,9700,9700,9650,307
|
|
20240730,142500,1342656340,9700,9700,9700,9700,7
|
|
20240730,142400,1342588440,9700,9700,9700,9700,58
|
|
20240730,142300,1342025840,9700,9700,9700,9700,0
|
|
20240730,142200,1342025840,9700,9700,9700,9700,0
|
|
20240730,142100,1342025840,9700,9700,9700,9700,0
|
|
20240730,142000,1342025840,9700,9700,9700,9700,1
|
|
20240730,141900,1342016140,9700,9700,9700,9700,0
|
|
20240730,141800,1342016140,9700,9690,9700,9690,4
|
|
20240730,141700,1341977360,9700,9700,9700,9700,1
|
|
20240730,141600,1341967660,9690,9690,9690,9690,1
|
|
20240730,141500,1341957970,9690,9690,9690,9690,0
|
|
20240730,141400,1341957970,9690,9690,9690,9690,100
|
|
20240730,141300,1340988970,9690,9690,9690,9690,0
|
|
20240730,141200,1340988970,9690,9690,9690,9690,3
|
|
20240730,141100,1340959900,9690,9690,9690,9690,0
|
|
20240730,141000,1340959900,9690,9690,9690,9690,0
|
|
20240730,140900,1340959900,9690,9690,9690,9690,0
|
|
20240730,140800,1340959900,9690,9690,9690,9690,0
|
|
20240730,140700,1340959900,9690,9690,9690,9690,0
|
|
20240730,140600,1340959900,9690,9690,9690,9690,0
|
|
20240730,140500,1340959900,9690,9690,9690,9690,0
|
|
20240730,140400,1340959900,9690,9690,9690,9690,0
|
|
20240730,140300,1340959900,9690,9690,9690,9690,0
|
|
20240730,140200,1340959900,9690,9690,9690,9690,0
|
|
20240730,140100,1340959900,9690,9640,9690,9640,559
|
|
20240730,140000,1335558960,9640,9650,9650,9640,227
|
|
20240730,135900,1333369130,9650,9650,9650,9650,100
|
|
20240730,135800,1332404130,9680,9680,9680,9680,0
|
|
20240730,135700,1332404130,9680,9680,9680,9680,2
|
|
20240730,135600,1332384770,9720,9720,9720,9720,0
|
|
20240730,135500,1332384770,9720,9720,9720,9720,0
|
|
20240730,135400,1332384770,9720,9720,9720,9720,0
|
|
20240730,135300,1332384770,9720,9720,9720,9720,0
|
|
20240730,135200,1332384770,9720,9720,9720,9720,0
|
|
20240730,135100,1332384770,9720,9720,9720,9720,0
|
|
20240730,135000,1332384770,9720,9720,9720,9720,0
|
|
20240730,134900,1332384770,9720,9720,9720,9720,1
|
|
20240730,134800,1332375050,9730,9730,9730,9730,0
|
|
20240730,134700,1332375050,9730,9730,9730,9730,10
|
|
20240730,134600,1332277750,9720,9720,9720,9720,0
|
|
20240730,134500,1332277750,9720,9680,9720,9680,1100
|
|
20240730,134400,1321589990,9670,9670,9670,9670,0
|
|
20240730,134300,1321589990,9670,9710,9710,9670,97
|
|
20240730,134200,1320650760,9710,9710,9710,9710,2
|
|
20240730,134100,1320631340,9680,9680,9680,9680,0
|
|
20240730,134000,1320631340,9680,9660,9680,9660,299
|
|
20240730,133900,1317739500,9670,9670,9670,9670,0
|
|
20240730,133800,1317739500,9670,9670,9670,9670,0
|
|
20240730,133700,1317739500,9670,9670,9670,9670,0
|
|
20240730,133600,1317739500,9670,9670,9670,9670,0
|
|
20240730,133500,1317739500,9670,9670,9670,9670,0
|
|
20240730,133400,1317739500,9670,9670,9670,9670,0
|
|
20240730,133300,1317739500,9670,9670,9670,9670,0
|
|
20240730,133200,1317739500,9670,9670,9670,9670,55
|
|
20240730,133100,1317207650,9670,9670,9670,9670,0
|
|
20240730,133000,1317207650,9670,9680,9680,9670,274
|
|
20240730,132900,1314555660,9680,9670,9680,9670,51
|
|
20240730,132800,1314061990,9670,9680,9680,9670,248
|
|
20240730,132700,1311661460,9680,9680,9680,9680,334
|
|
20240730,132600,1308428340,9680,9680,9680,9680,305
|
|
20240730,132500,1305475940,9690,9690,9690,9690,42
|
|
20240730,132400,1305068960,9700,9700,9700,9700,0
|
|
20240730,132300,1305068960,9700,9690,9700,9690,1055
|
|
20240730,132200,1294837600,9680,9680,9680,9680,100
|
|
20240730,132100,1293869600,9680,9690,9690,9680,524
|
|
20240730,132000,1288797180,9690,9690,9690,9690,0
|
|
20240730,131900,1288797180,9690,9690,9690,9690,1
|
|
20240730,131800,1288787490,9700,9700,9700,9700,0
|
|
20240730,131700,1288787490,9700,9700,9700,9700,0
|
|
20240730,131600,1288787490,9700,9700,9700,9700,0
|
|
20240730,131500,1288787490,9700,9700,9700,9700,0
|
|
20240730,131400,1288787490,9700,9700,9700,9700,0
|
|
20240730,131300,1288787490,9700,9700,9700,9700,2
|
|
20240730,131200,1288768090,9680,9680,9680,9680,0
|
|
20240730,131100,1288768090,9680,9680,9680,9680,0
|
|
20240730,131000,1288768090,9680,9680,9680,9680,10
|
|
20240730,130900,1288671290,9680,9680,9680,9680,0
|
|
20240730,130800,1288671290,9680,9680,9680,9680,35
|
|
20240730,130700,1288332490,9680,9680,9680,9680,0
|
|
20240730,130600,1288332490,9680,9680,9680,9680,0
|
|
20240730,130500,1288332490,9680,9680,9680,9680,2
|
|
20240730,130400,1288313130,9690,9690,9690,9690,0
|
|
20240730,130300,1288313130,9690,9690,9690,9690,0
|
|
20240730,130200,1288313130,9690,9690,9690,9690,0
|
|
20240730,130100,1288313130,9690,9690,9690,9690,0
|
|
20240730,130000,1288313130,9690,9690,9690,9690,0
|
|
20240730,125900,1288313130,9690,9690,9690,9690,0
|
|
20240730,125800,1288313130,9690,9690,9690,9690,0
|
|
20240730,125700,1288313130,9690,9690,9690,9690,0
|
|
20240730,125600,1288313130,9690,9690,9690,9690,0
|
|
20240730,125500,1288313130,9690,9720,9720,9690,18
|
|
20240730,125400,1288138200,9720,9700,9720,9700,29
|
|
20240730,125300,1287856350,9700,9700,9700,9700,0
|
|
20240730,125200,1287856350,9700,9700,9700,9700,0
|
|
20240730,125100,1287856350,9700,9700,9700,9700,0
|
|
20240730,125000,1287856350,9700,9700,9700,9700,0
|
|
20240730,124900,1287856350,9700,9700,9700,9700,43
|
|
20240730,124800,1287439250,9650,9650,9650,9650,143
|
|
20240730,124700,1286059300,9750,9750,9750,9750,0
|
|
20240730,124600,1286059300,9750,9750,9750,9750,0
|
|
20240730,124500,1286059300,9750,9750,9750,9750,0
|
|
20240730,124400,1286059300,9750,9710,9750,9700,1004
|
|
20240730,124300,1276280760,9710,9710,9710,9710,3
|
|
20240730,124200,1276251630,9710,9710,9710,9710,0
|
|
20240730,124100,1276251630,9710,9710,9710,9710,0
|
|
20240730,124000,1276251630,9710,9710,9710,9710,3
|
|
20240730,123900,1276222500,9710,9710,9710,9710,0
|
|
20240730,123800,1276222500,9710,9710,9710,9710,40
|
|
20240730,123700,1275834100,9710,9710,9710,9710,83
|
|
20240730,123600,1275028170,9710,9710,9710,9710,62
|
|
20240730,123500,1274426150,9700,9730,9730,9700,1012
|
|
20240730,123400,1264579750,9730,9740,9740,9730,115
|
|
20240730,123300,1263460070,9840,9810,9840,9810,227
|
|
20240730,123200,1261226420,9850,9760,9850,9760,2001
|
|
20240730,123100,1241575650,9800,9690,9800,9690,1000
|
|
20240730,123000,1231845900,9700,9590,9700,9530,3178
|
|
20240730,122900,1201152220,9610,9530,9610,9520,3096
|
|
20240730,122800,1171474620,9590,9590,9590,9590,1
|
|
20240730,122700,1171465030,9600,9600,9600,9600,0
|
|
20240730,122600,1171465030,9600,9580,9600,9580,131
|
|
20240730,122500,1170208990,9570,9570,9570,9570,0
|
|
20240730,122400,1170208990,9570,9570,9570,9570,0
|
|
20240730,122300,1170208990,9570,9560,9570,9560,298
|
|
20240730,122200,1167357700,9570,9550,9570,9470,7003
|
|
20240730,122100,1100742940,9560,9560,9560,9560,0
|
|
20240730,122000,1100742940,9560,9570,9570,9560,156
|
|
20240730,121900,1099250390,9660,9660,9660,9660,0
|
|
20240730,121800,1099250390,9660,9660,9660,9660,0
|
|
20240730,121700,1099250390,9660,9660,9660,9660,0
|
|
20240730,121600,1099250390,9660,9640,9660,9640,45
|
|
20240730,121500,1098816310,9660,9640,9660,9640,100
|
|
20240730,121400,1097851610,9550,9650,9660,9550,281
|
|
20240730,121300,1095142930,9520,9520,9520,9520,0
|
|
20240730,121200,1095142930,9520,9620,9620,9520,3025
|
|
20240730,121100,1066341730,9700,9740,9740,9700,244
|
|
20240730,121000,1063970600,9820,9810,9820,9810,79
|
|
20240730,120900,1063195140,9850,9840,9850,9840,1198
|
|
20240730,120800,1051395330,9850,9740,9850,9740,3037
|
|
20240730,120700,1021579500,9760,9670,9760,9660,2000
|
|
20240730,120600,1002149010,9680,9660,9680,9660,63
|
|
20240730,120500,1001539500,9620,9580,9620,9580,1148
|
|
20240730,120400,990515020,9550,9510,9550,9510,190
|
|
20240730,120300,988702540,9510,9510,9510,9510,0
|
|
20240730,120200,988702540,9510,9510,9510,9510,57
|
|
20240730,120100,988160470,9550,9570,9570,9550,179
|
|
20240730,120000,986448960,9570,9570,9570,9570,2
|
|
20240730,115900,986429820,9570,9570,9570,9570,0
|
|
20240730,115800,986429820,9570,9570,9570,9570,3
|
|
20240730,115700,986401110,9570,9570,9570,9570,4
|
|
20240730,115600,986362830,9570,9570,9570,9570,0
|
|
20240730,115500,986362830,9570,9570,9570,9570,0
|
|
20240730,115400,986362830,9570,9590,9590,9570,39
|
|
20240730,115300,985988920,9590,9600,9600,9590,266
|
|
20240730,115200,983435940,9610,9610,9610,9610,0
|
|
20240730,115100,983435940,9610,9610,9610,9610,0
|
|
20240730,115000,983435940,9610,9610,9610,9610,0
|
|
20240730,114900,983435940,9610,9610,9610,9610,30
|
|
20240730,114800,983147640,9660,9660,9660,9660,0
|
|
20240730,114700,983147640,9660,9660,9660,9660,0
|
|
20240730,114600,983147640,9660,9660,9660,9660,0
|
|
20240730,114500,983147640,9660,9660,9660,9660,0
|
|
20240730,114400,983147640,9660,9660,9660,9660,0
|
|
20240730,114300,983147640,9660,9660,9660,9660,0
|
|
20240730,114200,983147640,9660,9660,9660,9660,50
|
|
20240730,114100,982664640,9680,9680,9680,9680,0
|
|
20240730,114000,982664640,9680,9680,9680,9680,0
|
|
20240730,113900,982664640,9680,9680,9680,9680,0
|
|
20240730,113800,982664640,9680,9680,9680,9680,0
|
|
20240730,113700,982664640,9680,9680,9680,9680,0
|
|
20240730,113600,982664640,9680,9680,9680,9680,0
|
|
20240730,113500,982664640,9680,9670,9680,9670,10
|
|
20240730,113400,982567910,9670,9670,9670,9670,7
|
|
20240730,113300,982500220,9710,9710,9710,9710,10
|
|
20240730,113200,982403120,9730,9650,9730,9650,181
|
|
20240730,113100,980649160,9660,9640,9660,9640,28
|
|
20240730,113000,980379000,9660,9610,9660,9610,74
|
|
20240730,112900,979666310,9590,9590,9590,9590,0
|
|
20240730,112800,979666310,9590,9590,9590,9590,20
|
|
20240730,112700,979474510,9590,9590,9590,9590,0
|
|
20240730,112600,979474510,9590,9600,9600,9590,99
|
|
20240730,112500,978524810,9660,9660,9660,9660,0
|
|
20240730,112400,978524810,9660,9660,9660,9660,5
|
|
20240730,112300,978476510,9660,9660,9660,9660,0
|
|
20240730,112200,978476510,9660,9660,9660,9660,0
|
|
20240730,112100,978476510,9660,9650,9660,9650,3
|
|
20240730,112000,978447550,9700,9700,9700,9700,0
|
|
20240730,111900,978447550,9700,9700,9700,9700,0
|
|
20240730,111800,978447550,9700,9700,9700,9700,0
|
|
20240730,111700,978447550,9700,9700,9700,9700,0
|
|
20240730,111600,978447550,9700,9700,9700,9700,0
|
|
20240730,111500,978447550,9700,9520,9700,9520,2500
|
|
20240730,111400,954451220,9520,9520,9530,9470,21
|
|
20240730,111300,954252040,9530,9550,9550,9470,5025
|
|
20240730,111200,906652670,9560,9590,9590,9560,123
|
|
20240730,111100,905473860,9590,9690,9690,9590,981
|
|
20240730,111000,896038160,9690,9700,9700,9690,36
|
|
20240730,110900,895689210,9700,9670,9700,9670,28
|
|
20240730,110800,895418030,9660,9670,9670,9660,2
|
|
20240730,110700,895398700,9650,9650,9650,9650,1
|
|
20240730,110600,895389050,9660,9660,9660,9660,3
|
|
20240730,110500,895360070,9660,9660,9660,9660,0
|
|
20240730,110400,895360070,9660,9660,9660,9660,0
|
|
20240730,110300,895360070,9660,9680,9680,9660,103
|
|
20240730,110200,894365030,9680,9730,9730,9680,71
|
|
20240730,110100,893676070,9730,9690,9730,9690,9
|
|
20240730,110000,893588820,9740,9700,9740,9700,83
|
|
20240730,105900,892781520,9700,9700,9700,9700,1
|
|
20240730,105800,892771820,9700,9670,9700,9670,251
|
|
20240730,105700,890337360,9660,9640,9660,9640,49
|
|
20240730,105600,889864050,9660,9660,9660,9660,0
|
|
20240730,105500,889864050,9660,9640,9660,9640,150
|
|
20240730,105400,888416070,9660,9650,9660,9650,30
|
|
20240730,105300,888126340,9660,9610,9660,9610,70
|
|
20240730,105200,887451370,9590,9590,9590,9590,0
|
|
20240730,105100,887451370,9590,9590,9590,9590,0
|
|
20240730,105000,887451370,9590,9590,9590,9590,0
|
|
20240730,104900,887451370,9590,9590,9590,9590,4
|
|
20240730,104800,887413010,9590,9590,9590,9590,0
|
|
20240730,104700,887413010,9590,9590,9590,9590,30
|
|
20240730,104600,887125310,9590,9590,9590,9590,350
|
|
20240730,104500,883768810,9590,9590,9590,9590,89
|
|
20240730,104400,882915300,9650,9630,9670,9630,53
|
|
20240730,104300,882403940,9630,9630,9630,9630,2
|
|
20240730,104200,882384680,9630,9630,9630,9630,0
|
|
20240730,104100,882384680,9630,9630,9630,9630,0
|
|
20240730,104000,882384680,9630,9620,9630,9620,5
|
|
20240730,103900,882336540,9660,9660,9660,9660,0
|
|
20240730,103800,882336540,9660,9660,9660,9660,0
|
|
20240730,103700,882336540,9660,9660,9660,9660,0
|
|
20240730,103600,882336540,9660,9660,9660,9660,0
|
|
20240730,103500,882336540,9660,9640,9660,9570,71
|
|
20240730,103400,881651370,9680,9610,9680,9610,500
|
|
20240730,103300,876816750,9610,9550,9610,9550,18
|
|
20240730,103200,876643900,9680,9680,9680,9680,0
|
|
20240730,103100,876643900,9680,9680,9680,9680,0
|
|
20240730,103000,876643900,9680,9680,9680,9680,0
|
|
20240730,102900,876643900,9680,9530,9680,9500,1890
|
|
20240730,102800,858501300,9530,9520,9530,9520,104
|
|
20240730,102700,857510750,9530,9530,9530,9530,0
|
|
20240730,102600,857510750,9530,9480,9530,9450,479
|
|
20240730,102500,852977680,9480,9520,9530,9480,258
|
|
20240730,102400,850521560,9490,9510,9510,9490,769
|
|
20240730,102300,843221290,9510,9510,9510,9510,0
|
|
20240730,102200,843221290,9510,9570,9570,9510,5
|
|
20240730,102100,843173680,9520,9520,9520,9520,138
|
|
20240730,102000,841859920,9520,9520,9520,9520,5
|
|
20240730,101900,841812320,9620,9620,9620,9620,0
|
|
20240730,101800,841812320,9620,9610,9620,9610,15
|
|
20240730,101700,841668050,9640,9640,9640,9640,0
|
|
20240730,101600,841668050,9640,9510,9640,9510,1285
|
|
20240730,101500,829333520,9480,9480,9480,9480,773
|
|
20240730,101400,822005480,9560,9560,9560,9470,3030
|
|
20240730,101300,793234700,9560,9560,9560,9560,0
|
|
20240730,101200,793234700,9560,9560,9560,9560,0
|
|
20240730,101100,793234700,9560,9600,9600,9550,151
|
|
20240730,101000,791786680,9610,9650,9650,9600,86
|
|
20240730,100900,790959930,9660,9680,9680,9660,63
|
|
20240730,100800,790350390,9700,9700,9700,9700,52
|
|
20240730,100700,789845990,9710,9710,9710,9710,24
|
|
20240730,100600,789612950,9720,9720,9850,9720,1139
|
|
20240730,100500,778441140,9730,9720,9730,9720,325
|
|
20240730,100400,775279190,9850,9720,9850,9720,1001
|
|
20240730,100300,765421600,9850,9810,9850,9800,3212
|
|
20240730,100200,733838160,9850,9610,9850,9570,7745
|
|
20240730,100100,658511960,9620,9620,9630,9620,151
|
|
20240730,100000,657059060,9680,9560,9680,9510,1905
|
|
20240730,095900,638779640,9580,9510,9580,9510,3
|
|
20240730,095800,638750970,9500,9520,9680,9450,1384
|
|
20240730,095700,625462230,9630,9650,9670,9630,850
|
|
20240730,095600,617257890,9660,9550,9700,9550,1844
|
|
20240730,095500,599430980,9700,9290,9700,9280,6130
|
|
20240730,095400,541383970,9320,9330,9350,9320,219
|
|
20240730,095300,539339160,9380,9110,9380,9110,4814
|
|
20240730,095200,495045300,9100,8960,9140,8880,5305
|
|
20240730,095100,447227740,8870,8870,8870,8870,0
|
|
20240730,095000,447227740,8870,8940,8940,8870,2942
|
|
20240730,094900,421023680,8960,9030,9030,8960,443
|
|
20240730,094800,417054190,9000,9030,9040,9000,594
|
|
20240730,094700,411696570,9030,9060,9100,8880,2226
|
|
20240730,094600,391595770,9090,9050,9090,9050,448
|
|
20240730,094500,387528300,9000,9010,9070,9000,4751
|
|
20240730,094400,344611720,9010,9050,9050,9010,326
|
|
20240730,094300,341673570,9050,9140,9140,9010,1491
|
|
20240730,094200,328183000,9160,9130,9160,9090,3987
|
|
20240730,094100,291843910,9120,9190,9190,9080,1628
|
|
20240730,094000,276986570,9200,9310,9310,9200,1457
|
|
20240730,093900,263503280,9310,9290,9310,9290,147
|
|
20240730,093800,262135090,9300,9300,9300,9290,1137
|
|
20240730,093700,251572030,9290,9320,9360,9290,1316
|
|
20240730,093600,239323010,9330,9300,9330,9290,90
|
|
20240730,093500,238485200,9290,9410,9420,9290,3924
|
|
20240730,093400,201848730,9410,9460,9460,9410,743
|
|
20240730,093300,194835310,9470,9520,9520,9470,1223
|
|
20240730,093200,183207090,9500,9500,9500,9500,109
|
|
20240730,093100,182171590,9500,9610,9610,9500,3362
|
|
20240730,093000,150096740,9660,9660,9660,9660,0
|
|
20240730,092900,150096740,9660,9650,9660,9650,298
|
|
20240730,092800,147221030,9650,9600,9650,9600,261
|
|
20240730,092700,144709600,9600,9600,9600,9600,300
|
|
20240730,092600,141829600,9600,9600,9600,9590,356
|
|
20240730,092500,138413840,9600,9600,9600,9600,0
|
|
20240730,092400,138413840,9600,9610,9610,9600,135
|
|
20240730,092300,137117540,9610,9610,9610,9610,20
|
|
20240730,092200,136925340,9600,9680,9690,9600,1505
|
|
20240730,092100,122409720,9690,9670,9690,9670,32
|
|
20240730,092000,122099840,9700,9690,9700,9690,512
|
|
20240730,091900,117133830,9700,9670,9700,9660,144
|
|
20240730,091800,115742080,9660,9660,9660,9660,0
|
|
20240730,091700,115742080,9660,9640,9660,9640,77
|
|
20240730,091600,114999060,9610,9600,9620,9600,307
|
|
20240730,091500,112051140,9600,9600,9600,9600,350
|
|
20240730,091400,108691140,9600,9620,9620,9600,1400
|
|
20240730,091300,95234970,9620,9640,9640,9620,306
|
|
20240730,091200,92287750,9650,9680,9680,9650,50
|
|
20240730,091100,91804850,9680,9710,9710,9680,221
|
|
20240730,091000,89663800,9680,9760,9760,9680,330
|
|
20240730,090900,86450540,9750,9690,9750,9690,522
|
|
20240730,090800,81374410,9620,9610,9620,9610,181
|
|
20240730,090700,79633240,9650,9790,9790,9650,626
|
|
20240730,090600,73561650,9790,9870,9870,9700,2291
|
|
20240730,090500,51174670,9940,9940,9940,9940,6
|
|
20240730,090400,51115030,9950,9940,9990,9870,598
|
|
20240730,090300,45187320,9870,9940,9990,9870,1201
|
|
20240730,090200,33197840,9990,9840,10000,9840,538
|
|
20240730,090100,27855800,9850,9850,9850,9850,1
|
|
20240730,090000,27845950,9850,9850,9850,9850,2827
|