659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,195600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,195500,7938363165,2500,2500,2500,2500,0
|
|
20240730,195400,7938363165,2500,2500,2500,2500,0
|
|
20240730,195300,7938363165,2500,2500,2500,2500,0
|
|
20240730,195200,7938363165,2500,2500,2500,2500,0
|
|
20240730,195100,7938363165,2500,2500,2500,2500,0
|
|
20240730,195000,7938363165,2500,2500,2500,2500,0
|
|
20240730,194900,7938363165,2500,2500,2500,2500,0
|
|
20240730,194800,7938363165,2500,2500,2500,2500,0
|
|
20240730,194700,7938363165,2500,2500,2500,2500,0
|
|
20240730,194600,7938363165,2500,2500,2500,2500,0
|
|
20240730,194500,7938363165,2500,2500,2500,2500,0
|
|
20240730,194400,7938363165,2500,2500,2500,2500,0
|
|
20240730,194300,7938363165,2500,2500,2500,2500,0
|
|
20240730,194200,7938363165,2500,2500,2500,2500,0
|
|
20240730,194100,7938363165,2500,2500,2500,2500,0
|
|
20240730,194000,7938363165,2500,2500,2500,2500,0
|
|
20240730,193900,7938363165,2500,2500,2500,2500,0
|
|
20240730,193800,7938363165,2500,2500,2500,2500,0
|
|
20240730,193700,7938363165,2500,2500,2500,2500,0
|
|
20240730,193600,7938363165,2500,2500,2500,2500,0
|
|
20240730,193500,7938363165,2500,2500,2500,2500,0
|
|
20240730,193400,7938363165,2500,2500,2500,2500,0
|
|
20240730,193300,7938363165,2500,2500,2500,2500,0
|
|
20240730,193200,7938363165,2500,2500,2500,2500,0
|
|
20240730,193100,7938363165,2500,2500,2500,2500,0
|
|
20240730,193000,7938363165,2500,2500,2500,2500,0
|
|
20240730,192900,7938363165,2500,2500,2500,2500,0
|
|
20240730,192800,7938363165,2500,2500,2500,2500,0
|
|
20240730,192700,7938363165,2500,2500,2500,2500,0
|
|
20240730,192600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,192500,7938363165,2500,2500,2500,2500,0
|
|
20240730,192400,7938363165,2500,2500,2500,2500,0
|
|
20240730,192300,7938363165,2500,2500,2500,2500,0
|
|
20240730,192200,7938363165,2500,2500,2500,2500,0
|
|
20240730,192100,7938363165,2500,2500,2500,2500,0
|
|
20240730,192000,7938363165,2500,2500,2500,2500,0
|
|
20240730,191900,7938363165,2500,2500,2500,2500,0
|
|
20240730,191800,7938363165,2500,2500,2500,2500,0
|
|
20240730,191700,7938363165,2500,2500,2500,2500,0
|
|
20240730,191600,7938363165,2500,2500,2500,2500,0
|
|
20240730,191500,7938363165,2500,2500,2500,2500,0
|
|
20240730,191400,7938363165,2500,2500,2500,2500,0
|
|
20240730,191300,7938363165,2500,2500,2500,2500,0
|
|
20240730,191200,7938363165,2500,2500,2500,2500,0
|
|
20240730,191100,7938363165,2500,2500,2500,2500,0
|
|
20240730,191000,7938363165,2500,2500,2500,2500,0
|
|
20240730,190900,7938363165,2500,2500,2500,2500,0
|
|
20240730,190800,7938363165,2500,2500,2500,2500,0
|
|
20240730,190700,7938363165,2500,2500,2500,2500,0
|
|
20240730,190600,7938363165,2500,2500,2500,2500,0
|
|
20240730,190500,7938363165,2500,2500,2500,2500,0
|
|
20240730,190400,7938363165,2500,2500,2500,2500,0
|
|
20240730,190300,7938363165,2500,2500,2500,2500,0
|
|
20240730,190200,7938363165,2500,2500,2500,2500,0
|
|
20240730,190100,7938363165,2500,2500,2500,2500,0
|
|
20240730,190000,7938363165,2500,2500,2500,2500,0
|
|
20240730,185900,7938363165,2500,2500,2500,2500,0
|
|
20240730,185800,7938363165,2500,2500,2500,2500,0
|
|
20240730,185700,7938363165,2500,2500,2500,2500,0
|
|
20240730,185600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,185500,7938363165,2500,2500,2500,2500,0
|
|
20240730,185400,7938363165,2500,2500,2500,2500,0
|
|
20240730,185300,7938363165,2500,2500,2500,2500,0
|
|
20240730,185200,7938363165,2500,2500,2500,2500,0
|
|
20240730,185100,7938363165,2500,2500,2500,2500,0
|
|
20240730,185000,7938363165,2500,2500,2500,2500,0
|
|
20240730,184900,7938363165,2500,2500,2500,2500,0
|
|
20240730,184800,7938363165,2500,2500,2500,2500,0
|
|
20240730,184700,7938363165,2500,2500,2500,2500,0
|
|
20240730,184600,7938363165,2500,2500,2500,2500,0
|
|
20240730,184500,7938363165,2500,2500,2500,2500,0
|
|
20240730,184400,7938363165,2500,2500,2500,2500,0
|
|
20240730,184300,7938363165,2500,2500,2500,2500,0
|
|
20240730,184200,7938363165,2500,2500,2500,2500,0
|
|
20240730,184100,7938363165,2500,2500,2500,2500,0
|
|
20240730,184000,7938363165,2500,2500,2500,2500,0
|
|
20240730,183900,7938363165,2500,2500,2500,2500,0
|
|
20240730,183800,7938363165,2500,2500,2500,2500,0
|
|
20240730,183700,7938363165,2500,2500,2500,2500,0
|
|
20240730,183600,7938363165,2500,2500,2500,2500,0
|
|
20240730,183500,7938363165,2500,2500,2500,2500,0
|
|
20240730,183400,7938363165,2500,2500,2500,2500,0
|
|
20240730,183300,7938363165,2500,2500,2500,2500,0
|
|
20240730,183200,7938363165,2500,2500,2500,2500,0
|
|
20240730,183100,7938363165,2500,2500,2500,2500,0
|
|
20240730,183000,7938363165,2500,2500,2500,2500,0
|
|
20240730,182900,7938363165,2500,2500,2500,2500,0
|
|
20240730,182800,7938363165,2500,2500,2500,2500,0
|
|
20240730,182700,7938363165,2500,2500,2500,2500,0
|
|
20240730,182600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,182500,7938363165,2500,2500,2500,2500,0
|
|
20240730,182400,7938363165,2500,2500,2500,2500,0
|
|
20240730,182300,7938363165,2500,2500,2500,2500,0
|
|
20240730,182200,7938363165,2500,2500,2500,2500,0
|
|
20240730,182100,7938363165,2500,2500,2500,2500,0
|
|
20240730,182000,7938363165,2500,2500,2500,2500,0
|
|
20240730,181900,7938363165,2500,2500,2500,2500,0
|
|
20240730,181800,7938363165,2500,2500,2500,2500,0
|
|
20240730,181700,7938363165,2500,2500,2500,2500,0
|
|
20240730,181600,7938363165,2500,2500,2500,2500,0
|
|
20240730,181500,7938363165,2500,2500,2500,2500,0
|
|
20240730,181400,7938363165,2500,2500,2500,2500,0
|
|
20240730,181300,7938363165,2500,2500,2500,2500,0
|
|
20240730,181200,7938363165,2500,2500,2500,2500,0
|
|
20240730,181100,7938363165,2500,2500,2500,2500,0
|
|
20240730,181000,7938363165,2500,2500,2500,2500,0
|
|
20240730,180900,7938363165,2500,2500,2500,2500,0
|
|
20240730,180800,7938363165,2500,2500,2500,2500,0
|
|
20240730,180700,7938363165,2500,2500,2500,2500,0
|
|
20240730,180600,7938363165,2500,2500,2500,2500,0
|
|
20240730,180500,7938363165,2500,2500,2500,2500,0
|
|
20240730,180400,7938363165,2500,2500,2500,2500,0
|
|
20240730,180300,7938363165,2500,2500,2500,2500,0
|
|
20240730,180200,7938363165,2500,2500,2500,2500,0
|
|
20240730,180100,7938363165,2500,2500,2500,2500,0
|
|
20240730,180000,7938363165,2500,2500,2500,2500,0
|
|
20240730,175900,7938363165,2500,2500,2500,2500,0
|
|
20240730,175800,7938363165,2500,2500,2500,2500,0
|
|
20240730,175700,7938363165,2500,2500,2500,2500,0
|
|
20240730,175600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,175500,7938363165,2500,2500,2500,2500,0
|
|
20240730,175400,7938363165,2500,2500,2500,2500,0
|
|
20240730,175300,7938363165,2500,2500,2500,2500,0
|
|
20240730,175200,7938363165,2500,2500,2500,2500,0
|
|
20240730,175100,7938363165,2500,2500,2500,2500,0
|
|
20240730,175000,7938363165,2500,2500,2500,2500,0
|
|
20240730,174900,7938363165,2500,2500,2500,2500,0
|
|
20240730,174800,7938363165,2500,2500,2500,2500,0
|
|
20240730,174700,7938363165,2500,2500,2500,2500,0
|
|
20240730,174600,7938363165,2500,2500,2500,2500,0
|
|
20240730,174500,7938363165,2500,2500,2500,2500,0
|
|
20240730,174400,7938363165,2500,2500,2500,2500,0
|
|
20240730,174300,7938363165,2500,2500,2500,2500,0
|
|
20240730,174200,7938363165,2500,2500,2500,2500,0
|
|
20240730,174100,7938363165,2500,2500,2500,2500,0
|
|
20240730,174000,7938363165,2500,2500,2500,2500,0
|
|
20240730,173900,7938363165,2500,2500,2500,2500,0
|
|
20240730,173800,7938363165,2500,2500,2500,2500,0
|
|
20240730,173700,7938363165,2500,2500,2500,2500,0
|
|
20240730,173600,7938363165,2500,2500,2500,2500,0
|
|
20240730,173500,7938363165,2500,2500,2500,2500,0
|
|
20240730,173400,7938363165,2500,2500,2500,2500,0
|
|
20240730,173300,7938363165,2500,2500,2500,2500,0
|
|
20240730,173200,7938363165,2500,2500,2500,2500,0
|
|
20240730,173100,7938363165,2500,2500,2500,2500,0
|
|
20240730,173000,7938363165,2500,2500,2500,2500,0
|
|
20240730,172900,7938363165,2500,2500,2500,2500,0
|
|
20240730,172800,7938363165,2500,2500,2500,2500,0
|
|
20240730,172700,7938363165,2500,2500,2500,2500,0
|
|
20240730,172600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,172500,7938363165,2500,2500,2500,2500,0
|
|
20240730,172400,7938363165,2500,2500,2500,2500,0
|
|
20240730,172300,7938363165,2500,2500,2500,2500,0
|
|
20240730,172200,7938363165,2500,2500,2500,2500,0
|
|
20240730,172100,7938363165,2500,2500,2500,2500,0
|
|
20240730,172000,7938363165,2500,2500,2500,2500,0
|
|
20240730,171900,7938363165,2500,2500,2500,2500,0
|
|
20240730,171800,7938363165,2500,2500,2500,2500,0
|
|
20240730,171700,7938363165,2500,2500,2500,2500,0
|
|
20240730,171600,7938363165,2500,2500,2500,2500,0
|
|
20240730,171500,7938363165,2500,2500,2500,2500,0
|
|
20240730,171400,7938363165,2500,2500,2500,2500,0
|
|
20240730,171300,7938363165,2500,2500,2500,2500,0
|
|
20240730,171200,7938363165,2500,2500,2500,2500,0
|
|
20240730,171100,7938363165,2500,2500,2500,2500,0
|
|
20240730,171000,7938363165,2500,2500,2500,2500,0
|
|
20240730,170900,7938363165,2500,2500,2500,2500,0
|
|
20240730,170800,7938363165,2500,2500,2500,2500,0
|
|
20240730,170700,7938363165,2500,2500,2500,2500,0
|
|
20240730,170600,7938363165,2500,2500,2500,2500,0
|
|
20240730,170500,7938363165,2500,2500,2500,2500,0
|
|
20240730,170400,7938363165,2500,2500,2500,2500,0
|
|
20240730,170300,7938363165,2500,2500,2500,2500,0
|
|
20240730,170200,7938363165,2500,2500,2500,2500,0
|
|
20240730,170100,7938363165,2500,2500,2500,2500,0
|
|
20240730,170000,7938363165,2500,2500,2500,2500,0
|
|
20240730,165900,7938363165,2500,2500,2500,2500,0
|
|
20240730,165800,7938363165,2500,2500,2500,2500,0
|
|
20240730,165700,7938363165,2500,2500,2500,2500,0
|
|
20240730,165600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,165500,7938363165,2500,2500,2500,2500,0
|
|
20240730,165400,7938363165,2500,2500,2500,2500,0
|
|
20240730,165300,7938363165,2500,2500,2500,2500,0
|
|
20240730,165200,7938363165,2500,2500,2500,2500,0
|
|
20240730,165100,7938363165,2500,2500,2500,2500,0
|
|
20240730,165000,7938363165,2500,2500,2500,2500,0
|
|
20240730,164900,7938363165,2500,2500,2500,2500,0
|
|
20240730,164800,7938363165,2500,2500,2500,2500,0
|
|
20240730,164700,7938363165,2500,2500,2500,2500,0
|
|
20240730,164600,7938363165,2500,2500,2500,2500,0
|
|
20240730,164500,7938363165,2500,2500,2500,2500,0
|
|
20240730,164400,7938363165,2500,2500,2500,2500,0
|
|
20240730,164300,7938363165,2500,2500,2500,2500,0
|
|
20240730,164200,7938363165,2500,2500,2500,2500,0
|
|
20240730,164100,7938363165,2500,2500,2500,2500,0
|
|
20240730,164000,7938363165,2500,2500,2500,2500,0
|
|
20240730,163900,7938363165,2500,2500,2500,2500,0
|
|
20240730,163800,7938363165,2500,2500,2500,2500,0
|
|
20240730,163700,7938363165,2500,2500,2500,2500,0
|
|
20240730,163600,7938363165,2500,2500,2500,2500,0
|
|
20240730,163500,7938363165,2500,2500,2500,2500,0
|
|
20240730,163400,7938363165,2500,2500,2500,2500,0
|
|
20240730,163300,7938363165,2500,2500,2500,2500,0
|
|
20240730,163200,7938363165,2500,2500,2500,2500,0
|
|
20240730,163100,7938363165,2500,2500,2500,2500,0
|
|
20240730,163000,7938363165,2500,2500,2500,2500,0
|
|
20240730,162900,7938363165,2500,2500,2500,2500,0
|
|
20240730,162800,7938363165,2500,2500,2500,2500,0
|
|
20240730,162700,7938363165,2500,2500,2500,2500,0
|
|
20240730,162600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,162500,7938363165,2500,2500,2500,2500,0
|
|
20240730,162400,7938363165,2500,2500,2500,2500,0
|
|
20240730,162300,7938363165,2500,2500,2500,2500,0
|
|
20240730,162200,7938363165,2500,2500,2500,2500,0
|
|
20240730,162100,7938363165,2500,2500,2500,2500,0
|
|
20240730,162000,7938363165,2500,2500,2500,2500,0
|
|
20240730,161900,7938363165,2500,2500,2500,2500,0
|
|
20240730,161800,7938363165,2500,2500,2500,2500,0
|
|
20240730,161700,7938363165,2500,2500,2500,2500,0
|
|
20240730,161600,7938363165,2500,2500,2500,2500,0
|
|
20240730,161500,7938363165,2500,2500,2500,2500,0
|
|
20240730,161400,7938363165,2500,2500,2500,2500,0
|
|
20240730,161300,7938363165,2500,2500,2500,2500,0
|
|
20240730,161200,7938363165,2500,2500,2500,2500,0
|
|
20240730,161100,7938363165,2500,2500,2500,2500,0
|
|
20240730,161000,7938363165,2500,2500,2500,2500,0
|
|
20240730,160900,7938363165,2500,2500,2500,2500,0
|
|
20240730,160800,7938363165,2500,2500,2500,2500,0
|
|
20240730,160700,7938363165,2500,2500,2500,2500,0
|
|
20240730,160600,7938363165,2500,2500,2500,2500,0
|
|
20240730,160500,7938363165,2500,2500,2500,2500,0
|
|
20240730,160400,7938363165,2500,2500,2500,2500,0
|
|
20240730,160300,7938363165,2500,2500,2500,2500,0
|
|
20240730,160200,7938363165,2500,2500,2500,2500,0
|
|
20240730,160100,7938363165,2500,2500,2500,2500,0
|
|
20240730,160000,7938363165,2500,2500,2500,2500,0
|
|
20240730,155900,7938363165,2500,2500,2500,2500,0
|
|
20240730,155800,7938363165,2500,2500,2500,2500,0
|
|
20240730,155700,7938363165,2500,2500,2500,2500,0
|
|
20240730,155600,7938363165,2500,2500,2500,2500,10773
|
|
20240730,155500,7938363165,2500,2500,2500,2500,0
|
|
20240730,155400,7938363165,2500,2500,2500,2500,0
|
|
20240730,155300,7938363165,2500,2500,2500,2500,0
|
|
20240730,155200,7938363165,2500,2500,2500,2500,0
|
|
20240730,155100,7938363165,2500,2500,2500,2500,0
|
|
20240730,155000,7938363165,2500,2500,2500,2500,0
|
|
20240730,154900,7938363165,2500,2500,2500,2500,0
|
|
20240730,154800,7938363165,2500,2500,2500,2500,0
|
|
20240730,154700,7938363165,2500,2500,2500,2500,0
|
|
20240730,154600,7938363165,2500,2500,2500,2500,0
|
|
20240730,154500,7938363165,2500,2500,2500,2500,0
|
|
20240730,154400,7938363165,2500,2500,2500,2500,0
|
|
20240730,154300,7938363165,2500,2500,2500,2500,0
|
|
20240730,154200,7938363165,2500,2500,2500,2500,0
|
|
20240730,154100,7938363165,2500,2500,2500,2500,0
|
|
20240730,154000,7938363165,2500,2500,2500,2500,0
|
|
20240730,153900,7938363165,2500,2500,2500,2500,0
|
|
20240730,153800,7938363165,2500,2500,2500,2500,0
|
|
20240730,153700,7938363165,2500,2500,2500,2500,0
|
|
20240730,153600,7938363165,2500,2500,2500,2500,0
|
|
20240730,153500,7938363165,2500,2500,2500,2500,0
|
|
20240730,153400,7938363165,2500,2500,2500,2500,0
|
|
20240730,153300,7938363165,2500,2500,2500,2500,0
|
|
20240730,153200,7938363165,2500,2500,2500,2500,0
|
|
20240730,153100,7938363165,2500,2500,2500,2500,0
|
|
20240730,153000,7938363165,2500,2500,2500,2500,10773
|
|
20240730,152900,7911430665,2515,2515,2515,2515,0
|
|
20240730,152800,7911430665,2515,2515,2515,2515,0
|
|
20240730,152700,7911430665,2515,2515,2515,2515,0
|
|
20240730,152600,7911430665,2515,2515,2515,2515,0
|
|
20240730,152500,7911430665,2515,2515,2515,2515,0
|
|
20240730,152400,7911430665,2515,2515,2515,2515,0
|
|
20240730,152300,7911430665,2515,2515,2515,2515,0
|
|
20240730,152200,7911430665,2515,2515,2515,2515,0
|
|
20240730,152100,7911430665,2515,2515,2515,2515,0
|
|
20240730,152000,7911430665,2515,2515,2515,2515,0
|
|
20240730,151900,7911430665,2515,2505,2515,2505,70
|
|
20240730,151800,7911255295,2520,2520,2520,2520,61
|
|
20240730,151700,7911101575,2505,2505,2505,2505,690
|
|
20240730,151600,7909373125,2510,2510,2510,2505,1444
|
|
20240730,151500,7905754620,2510,2520,2520,2510,204
|
|
20240730,151400,7905241540,2520,2520,2520,2520,81
|
|
20240730,151300,7905037420,2520,2520,2520,2520,10
|
|
20240730,151200,7905012220,2510,2520,2520,2510,41
|
|
20240730,151100,7904909300,2520,2515,2520,2505,452
|
|
20240730,151000,7903775335,2515,2515,2515,2515,1366
|
|
20240730,150900,7900339845,2505,2505,2505,2505,0
|
|
20240730,150800,7900339845,2505,2510,2515,2505,3901
|
|
20240730,150700,7890557805,2515,2510,2515,2510,347
|
|
20240730,150600,7889685585,2510,2510,2510,2510,36
|
|
20240730,150500,7889595225,2510,2510,2510,2500,2415
|
|
20240730,150400,7883546250,2510,2505,2510,2505,241
|
|
20240730,150300,7882942540,2505,2515,2525,2505,2729
|
|
20240730,150200,7876097495,2520,2515,2520,2515,23
|
|
20240730,150100,7876039545,2510,2510,2510,2510,574
|
|
20240730,150000,7874598805,2510,2515,2515,2510,1578
|
|
20240730,145900,7870634110,2515,2520,2520,2510,2042
|
|
20240730,145800,7865497035,2520,2525,2525,2520,492
|
|
20240730,145700,7864255235,2525,2525,2525,2525,1
|
|
20240730,145600,7864252710,2520,2520,2520,2520,562
|
|
20240730,145500,7862836470,2520,2530,2530,2520,1297
|
|
20240730,145400,7859562210,2530,2530,2530,2530,4
|
|
20240730,145300,7859552090,2525,2525,2525,2525,0
|
|
20240730,145200,7859552090,2525,2525,2525,2525,1300
|
|
20240730,145100,7856269590,2530,2530,2530,2530,27
|
|
20240730,145000,7856201280,2530,2530,2530,2530,0
|
|
20240730,144900,7856201280,2530,2530,2530,2530,434
|
|
20240730,144800,7855103260,2530,2530,2530,2530,1
|
|
20240730,144700,7855100730,2525,2525,2525,2525,0
|
|
20240730,144600,7855100730,2525,2525,2525,2525,288
|
|
20240730,144500,7854373530,2540,2525,2540,2525,7
|
|
20240730,144400,7854355780,2545,2545,2545,2545,0
|
|
20240730,144300,7854355780,2545,2545,2545,2545,0
|
|
20240730,144200,7854355780,2545,2515,2545,2515,1415
|
|
20240730,144100,7850782625,2515,2515,2515,2515,1
|
|
20240730,144000,7850780110,2515,2515,2515,2510,490
|
|
20240730,143900,7849547765,2520,2520,2520,2520,0
|
|
20240730,143800,7849547765,2520,2520,2520,2520,1
|
|
20240730,143700,7849545245,2515,2525,2525,2515,4401
|
|
20240730,143600,7838467510,2525,2520,2525,2515,949
|
|
20240730,143500,7836076955,2520,2525,2525,2515,3591
|
|
20240730,143400,7827026435,2525,2540,2540,2525,2663
|
|
20240730,143300,7820299200,2530,2530,2530,2530,100
|
|
20240730,143200,7820046200,2530,2530,2530,2530,606
|
|
20240730,143100,7818513020,2530,2535,2535,2530,682
|
|
20240730,143000,7816785980,2535,2535,2535,2530,874
|
|
20240730,142900,7814574300,2535,2535,2535,2535,0
|
|
20240730,142800,7814574300,2535,2535,2535,2535,1
|
|
20240730,142700,7814571765,2535,2535,2535,2535,0
|
|
20240730,142600,7814571765,2535,2535,2535,2530,119
|
|
20240730,142500,7814270105,2530,2535,2535,2530,1158
|
|
20240730,142400,7811339625,2535,2540,2540,2535,163
|
|
20240730,142300,7810926415,2530,2530,2530,2530,0
|
|
20240730,142200,7810926415,2530,2530,2530,2530,0
|
|
20240730,142100,7810926415,2530,2530,2530,2530,0
|
|
20240730,142000,7810926415,2530,2530,2530,2530,302
|
|
20240730,141900,7810162355,2545,2545,2545,2545,100
|
|
20240730,141800,7809907855,2545,2535,2550,2530,614
|
|
20240730,141700,7808350870,2550,2550,2550,2550,77
|
|
20240730,141600,7808154520,2530,2535,2535,2530,2164
|
|
20240730,141500,7802671045,2555,2555,2555,2555,0
|
|
20240730,141400,7802671045,2555,2545,2555,2545,1580
|
|
20240730,141300,7798639590,2550,2535,2550,2535,3535
|
|
20240730,141200,7789660450,2535,2535,2535,2535,200
|
|
20240730,141100,7789153450,2535,2530,2535,2530,562
|
|
20240730,141000,7787731565,2535,2535,2535,2535,0
|
|
20240730,140900,7787731565,2535,2535,2535,2535,544
|
|
20240730,140800,7786352525,2535,2535,2535,2535,182
|
|
20240730,140700,7785891155,2535,2530,2535,2530,1022
|
|
20240730,140600,7783300460,2530,2540,2540,2530,510
|
|
20240730,140500,7782009900,2545,2540,2545,2540,1281
|
|
20240730,140400,7778754005,2545,2545,2545,2545,0
|
|
20240730,140300,7778754005,2545,2545,2545,2545,69
|
|
20240730,140200,7778578400,2545,2545,2545,2545,1
|
|
20240730,140100,7778575855,2545,2545,2545,2545,1
|
|
20240730,140000,7778573310,2540,2530,2540,2530,4978
|
|
20240730,135900,7765929450,2540,2540,2540,2540,112
|
|
20240730,135800,7765644970,2540,2540,2540,2540,0
|
|
20240730,135700,7765644970,2540,2540,2540,2540,1
|
|
20240730,135600,7765642430,2530,2530,2530,2530,17
|
|
20240730,135500,7765599420,2530,2530,2530,2530,1070
|
|
20240730,135400,7762892320,2540,2540,2540,2540,1
|
|
20240730,135300,7762889780,2535,2530,2535,2530,1489
|
|
20240730,135200,7759117270,2530,2535,2535,2530,1228
|
|
20240730,135100,7756004965,2540,2535,2540,2535,113
|
|
20240730,135000,7755718505,2535,2535,2535,2535,245
|
|
20240730,134900,7755097430,2535,2535,2535,2535,512
|
|
20240730,134800,7753799510,2535,2545,2545,2535,134
|
|
20240730,134700,7753459770,2540,2540,2545,2540,148
|
|
20240730,134600,7753083845,2540,2540,2540,2540,20
|
|
20240730,134500,7753033045,2545,2545,2545,2545,0
|
|
20240730,134400,7753033045,2545,2545,2545,2545,0
|
|
20240730,134300,7753033045,2545,2545,2545,2545,36
|
|
20240730,134200,7752941425,2545,2545,2545,2545,114
|
|
20240730,134100,7752651295,2540,2540,2540,2540,500
|
|
20240730,134000,7751381295,2540,2540,2540,2540,0
|
|
20240730,133900,7751381295,2540,2540,2540,2540,25
|
|
20240730,133800,7751317795,2530,2530,2535,2530,681
|
|
20240730,133700,7749594860,2530,2545,2545,2530,2362
|
|
20240730,133600,7743606315,2545,2550,2550,2545,520
|
|
20240730,133500,7742280410,2550,2550,2550,2550,10
|
|
20240730,133400,7742254910,2550,2550,2550,2550,710
|
|
20240730,133300,7740444410,2550,2550,2550,2550,50
|
|
20240730,133200,7740316910,2550,2550,2550,2545,412
|
|
20240730,133100,7739267330,2550,2550,2550,2550,100
|
|
20240730,133000,7739012330,2550,2550,2550,2550,200
|
|
20240730,132900,7738502330,2550,2550,2550,2550,5
|
|
20240730,132800,7738489580,2550,2545,2550,2545,2776
|
|
20240730,132700,7731424640,2545,2545,2545,2545,1
|
|
20240730,132600,7731422095,2535,2535,2545,2535,1362
|
|
20240730,132500,7727969415,2545,2545,2545,2545,1
|
|
20240730,132400,7727966870,2545,2545,2545,2545,102
|
|
20240730,132300,7727707280,2535,2535,2535,2535,0
|
|
20240730,132200,7727707280,2535,2535,2535,2535,1637
|
|
20240730,132100,7723557485,2535,2540,2540,2535,100
|
|
20240730,132000,7723303955,2535,2535,2535,2535,2016
|
|
20240730,131900,7718193395,2535,2540,2545,2535,673
|
|
20240730,131800,7716485365,2540,2535,2540,2535,45
|
|
20240730,131700,7716371285,2535,2535,2535,2535,62
|
|
20240730,131600,7716214115,2530,2530,2530,2530,570
|
|
20240730,131500,7714772015,2530,2530,2530,2530,1201
|
|
20240730,131400,7711733485,2530,2535,2550,2530,1261
|
|
20240730,131300,7708543070,2535,2540,2550,2530,414
|
|
20240730,131200,7707494085,2550,2550,2550,2550,2
|
|
20240730,131100,7707488985,2530,2545,2545,2530,7653
|
|
20240730,131000,7688080975,2550,2560,2560,2550,343
|
|
20240730,130900,7687205580,2555,2560,2560,2555,436
|
|
20240730,130800,7686090625,2560,2555,2560,2555,62
|
|
20240730,130700,7685932210,2560,2560,2560,2560,2
|
|
20240730,130600,7685927090,2555,2555,2555,2555,4
|
|
20240730,130500,7685916870,2560,2555,2560,2555,15
|
|
20240730,130400,7685878475,2555,2560,2560,2555,439
|
|
20240730,130300,7684755880,2560,2560,2560,2560,1
|
|
20240730,130200,7684753320,2560,2560,2560,2560,353
|
|
20240730,130100,7683849640,2560,2560,2560,2560,374
|
|
20240730,130000,7682892200,2560,2560,2560,2560,100
|
|
20240730,125900,7682636200,2555,2550,2555,2550,374
|
|
20240730,125800,7681680685,2555,2555,2555,2555,196
|
|
20240730,125700,7681179905,2550,2550,2550,2550,483
|
|
20240730,125600,7679948255,2550,2550,2550,2550,102
|
|
20240730,125500,7679688155,2545,2545,2545,2545,74
|
|
20240730,125400,7679499825,2545,2545,2545,2545,2304
|
|
20240730,125300,7673636145,2545,2545,2545,2545,5
|
|
20240730,125200,7673623420,2545,2550,2550,2545,636
|
|
20240730,125100,7672001680,2550,2550,2550,2550,410
|
|
20240730,125000,7670956180,2550,2545,2550,2545,101
|
|
20240730,124900,7670698745,2545,2545,2545,2545,123
|
|
20240730,124800,7670385710,2550,2555,2555,2550,2044
|
|
20240730,124700,7665173505,2550,2550,2550,2550,0
|
|
20240730,124600,7665173505,2550,2555,2555,2550,1008
|
|
20240730,124500,7662601995,2555,2555,2555,2555,8
|
|
20240730,124400,7662581555,2560,2560,2560,2560,5
|
|
20240730,124300,7662568755,2560,2560,2560,2560,1
|
|
20240730,124200,7662566195,2550,2545,2560,2545,92
|
|
20240730,124100,7662331780,2550,2550,2550,2550,747
|
|
20240730,124000,7660426930,2550,2555,2560,2545,2176
|
|
20240730,123900,7654876665,2560,2560,2560,2560,2021
|
|
20240730,123800,7649702905,2560,2560,2560,2560,78
|
|
20240730,123700,7649503225,2560,2565,2565,2560,165
|
|
20240730,123600,7649080490,2565,2575,2575,2565,4235
|
|
20240730,123500,7638198340,2575,2580,2580,2575,1546
|
|
20240730,123400,7634216945,2580,2580,2585,2575,3710
|
|
20240730,123300,7624655215,2585,2585,2585,2585,392
|
|
20240730,123200,7623641895,2585,2580,2585,2580,143
|
|
20240730,123100,7623272740,2580,2585,2585,2580,671
|
|
20240730,123000,7621540810,2585,2585,2585,2585,8
|
|
20240730,122900,7621520130,2585,2585,2585,2585,0
|
|
20240730,122800,7621520130,2585,2580,2585,2580,78
|
|
20240730,122700,7621318640,2585,2585,2585,2585,19
|
|
20240730,122600,7621269525,2580,2580,2580,2580,1107
|
|
20240730,122500,7618413465,2585,2590,2590,2585,590
|
|
20240730,122400,7616885665,2595,2595,2595,2595,1
|
|
20240730,122300,7616883070,2590,2590,2590,2590,30
|
|
20240730,122200,7616805370,2590,2590,2590,2590,0
|
|
20240730,122100,7616805370,2590,2590,2590,2590,424
|
|
20240730,122000,7615707210,2585,2585,2585,2585,0
|
|
20240730,121900,7615707210,2585,2590,2590,2585,7
|
|
20240730,121800,7615689085,2590,2590,2590,2590,208
|
|
20240730,121700,7615150365,2590,2590,2590,2590,18
|
|
20240730,121600,7615103745,2605,2610,2610,2605,987
|
|
20240730,121500,7612530730,2605,2590,2605,2590,433
|
|
20240730,121400,7611404885,2580,2580,2580,2570,439
|
|
20240730,121300,7610273480,2580,2575,2580,2570,2850
|
|
20240730,121200,7602938685,2575,2600,2610,2575,1869
|
|
20240730,121100,7598099915,2600,2610,2610,2600,109
|
|
20240730,121000,7597816405,2585,2605,2615,2585,3906
|
|
20240730,120900,7587629715,2610,2600,2610,2600,499
|
|
20240730,120800,7586330745,2600,2600,2600,2585,67
|
|
20240730,120700,7586157235,2600,2585,2600,2580,957
|
|
20240730,120600,7583679290,2585,2590,2590,2580,6060
|
|
20240730,120500,7568019685,2595,2625,2625,2595,13208
|
|
20240730,120400,7533504615,2610,2590,2625,2590,11123
|
|
20240730,120300,7504529580,2595,2595,2595,2585,6067
|
|
20240730,120200,7488791845,2590,2595,2595,2580,3684
|
|
20240730,120100,7479248515,2595,2605,2605,2570,6608
|
|
20240730,120000,7462147495,2605,2600,2615,2580,7652
|
|
20240730,115900,7442232225,2590,2580,2610,2570,9614
|
|
20240730,115800,7417305540,2570,2565,2580,2565,1417
|
|
20240730,115700,7413661605,2565,2550,2565,2550,2415
|
|
20240730,115600,7407490155,2550,2550,2550,2550,259
|
|
20240730,115500,7406829705,2550,2550,2550,2550,1
|
|
20240730,115400,7406827155,2550,2550,2550,2550,710
|
|
20240730,115300,7405016655,2555,2555,2555,2555,1
|
|
20240730,115200,7405014100,2550,2550,2555,2550,1353
|
|
20240730,115100,7401563810,2555,2555,2555,2555,0
|
|
20240730,115000,7401563810,2555,2550,2555,2550,53
|
|
20240730,114900,7401428655,2555,2555,2555,2555,1
|
|
20240730,114800,7401426100,2550,2550,2550,2550,304
|
|
20240730,114700,7400650900,2555,2555,2555,2555,30
|
|
20240730,114600,7400574250,2555,2555,2555,2555,0
|
|
20240730,114500,7400574250,2555,2555,2555,2555,353
|
|
20240730,114400,7399672335,2560,2550,2560,2550,433
|
|
20240730,114300,7398564815,2550,2550,2550,2550,2
|
|
20240730,114200,7398559715,2555,2550,2555,2545,3222
|
|
20240730,114100,7390355245,2555,2555,2555,2555,180
|
|
20240730,114000,7389895345,2560,2560,2560,2560,0
|
|
20240730,113900,7389895345,2560,2560,2560,2560,23
|
|
20240730,113800,7389836465,2550,2550,2555,2550,1248
|
|
20240730,113700,7386652215,2555,2550,2555,2550,97
|
|
20240730,113600,7386404860,2545,2545,2545,2545,271
|
|
20240730,113500,7385715165,2550,2550,2550,2550,174
|
|
20240730,113400,7385271465,2550,2550,2550,2550,1305
|
|
20240730,113300,7381943715,2550,2550,2550,2550,649
|
|
20240730,113200,7380288765,2550,2550,2550,2550,401
|
|
20240730,113100,7379266215,2550,2550,2550,2550,0
|
|
20240730,113000,7379266215,2550,2550,2550,2550,1415
|
|
20240730,112900,7375657965,2555,2550,2560,2550,163
|
|
20240730,112800,7375241675,2550,2545,2550,2540,749
|
|
20240730,112700,7373335455,2545,2545,2545,2545,54
|
|
20240730,112600,7373198025,2545,2545,2545,2535,29
|
|
20240730,112500,7373124310,2545,2540,2545,2540,79
|
|
20240730,112400,7372923480,2540,2545,2545,2530,2100
|
|
20240730,112300,7367597455,2540,2540,2540,2540,609
|
|
20240730,112200,7366050595,2545,2545,2545,2540,2104
|
|
20240730,112100,7360706295,2545,2545,2545,2545,9
|
|
20240730,112000,7360683390,2540,2540,2540,2540,126
|
|
20240730,111900,7360363350,2540,2535,2540,2530,1556
|
|
20240730,111800,7356423475,2530,2535,2535,2530,279
|
|
20240730,111700,7355717460,2530,2535,2540,2530,2701
|
|
20240730,111600,7348871995,2540,2555,2555,2540,3067
|
|
20240730,111500,7341068450,2555,2555,2555,2555,0
|
|
20240730,111400,7341068450,2555,2545,2555,2545,2951
|
|
20240730,111300,7333535735,2550,2545,2550,2540,548
|
|
20240730,111200,7332141770,2550,2550,2550,2540,202
|
|
20240730,111100,7331626700,2550,2545,2550,2545,184
|
|
20240730,111000,7331158380,2545,2545,2545,2545,687
|
|
20240730,110900,7329409965,2545,2540,2545,2540,284
|
|
20240730,110800,7328688565,2540,2540,2540,2530,538
|
|
20240730,110700,7327324430,2535,2535,2535,2535,326
|
|
20240730,110600,7326498020,2540,2540,2540,2540,10
|
|
20240730,110500,7326472620,2540,2540,2540,2540,0
|
|
20240730,110400,7326472620,2540,2530,2540,2530,68
|
|
20240730,110300,7326300460,2540,2535,2540,2535,157
|
|
20240730,110200,7325901975,2535,2535,2540,2530,2193
|
|
20240730,110100,7320344120,2530,2540,2540,2530,1226
|
|
20240730,110000,7317239795,2535,2545,2545,2530,5208
|
|
20240730,105900,7304016975,2540,2545,2545,2540,3328
|
|
20240730,105800,7295553920,2545,2550,2550,2545,447
|
|
20240730,105700,7294414085,2545,2550,2550,2545,1322
|
|
20240730,105600,7291049570,2550,2540,2550,2540,2259
|
|
20240730,105500,7285303670,2540,2545,2550,2540,7280
|
|
20240730,105400,7266793830,2545,2555,2560,2545,4751
|
|
20240730,105300,7254683060,2550,2570,2570,2550,7283
|
|
20240730,105200,7236070750,2570,2575,2575,2570,211
|
|
20240730,105100,7235528475,2560,2565,2575,2560,5690
|
|
20240730,105000,7220929865,2565,2590,2590,2565,5341
|
|
20240730,104900,7207205625,2590,2590,2590,2585,412
|
|
20240730,104800,7206140095,2585,2585,2585,2580,959
|
|
20240730,104700,7203661085,2585,2575,2585,2575,4251
|
|
20240730,104600,7192704935,2575,2570,2575,2570,26
|
|
20240730,104500,7192637995,2570,2570,2570,2570,32
|
|
20240730,104400,7192555755,2575,2565,2575,2560,2650
|
|
20240730,104300,7185763930,2565,2570,2570,2565,5007
|
|
20240730,104200,7172916210,2570,2570,2570,2570,2402
|
|
20240730,104100,7166743070,2570,2565,2575,2565,3288
|
|
20240730,104000,7158295395,2565,2565,2565,2560,2283
|
|
20240730,103900,7152444915,2560,2565,2565,2560,2664
|
|
20240730,103800,7145621170,2560,2560,2565,2560,4143
|
|
20240730,103700,7135013350,2565,2565,2570,2560,2160
|
|
20240730,103600,7129471940,2565,2570,2570,2565,5042
|
|
20240730,103500,7116530970,2570,2570,2570,2570,574
|
|
20240730,103400,7115055790,2570,2570,2575,2570,3141
|
|
20240730,103300,7106982170,2575,2570,2575,2570,613
|
|
20240730,103200,7105406275,2575,2570,2575,2570,1194
|
|
20240730,103100,7102335910,2570,2575,2575,2570,1401
|
|
20240730,103000,7098734075,2575,2570,2580,2570,2273
|
|
20240730,102900,7092884715,2570,2575,2580,2570,326
|
|
20240730,102800,7092046265,2575,2565,2575,2565,1873
|
|
20240730,102700,7087235840,2560,2565,2565,2560,679
|
|
20240730,102600,7085495305,2565,2565,2570,2565,1864
|
|
20240730,102500,7080712235,2565,2570,2570,2565,1967
|
|
20240730,102400,7075666430,2565,2570,2570,2565,6448
|
|
20240730,102300,7059112615,2570,2570,2575,2565,1683
|
|
20240730,102200,7054786700,2575,2570,2575,2560,1299
|
|
20240730,102100,7051449475,2570,2560,2570,2560,3946
|
|
20240730,102000,7041343905,2570,2560,2570,2560,2977
|
|
20240730,101900,7033717735,2565,2575,2585,2560,9709
|
|
20240730,101800,7008837495,2585,2580,2585,2565,3736
|
|
20240730,101700,6999221735,2585,2570,2585,2570,2687
|
|
20240730,101600,6992302045,2570,2560,2575,2560,4805
|
|
20240730,101500,6979966530,2560,2595,2600,2560,31730
|
|
20240730,101400,6898309600,2595,2605,2605,2595,2896
|
|
20240730,101300,6890790470,2595,2605,2605,2595,5040
|
|
20240730,101200,6877692410,2605,2600,2605,2595,8928
|
|
20240730,101100,6854501255,2600,2595,2600,2590,8633
|
|
20240730,101000,6832111765,2600,2610,2615,2595,16500
|
|
20240730,100900,6789130325,2610,2620,2630,2610,8939
|
|
20240730,100800,6765750965,2615,2610,2625,2605,9160
|
|
20240730,100700,6741815820,2610,2625,2625,2605,14002
|
|
20240730,100600,6705231705,2625,2615,2625,2615,3888
|
|
20240730,100500,6695054710,2615,2635,2650,2615,9099
|
|
20240730,100400,6671090390,2620,2620,2645,2620,11155
|
|
20240730,100300,6641816970,2630,2640,2645,2615,7767
|
|
20240730,100200,6621394100,2645,2630,2675,2625,18025
|
|
20240730,100100,6573775895,2620,2620,2635,2600,28893
|
|
20240730,100000,6498256490,2625,2630,2635,2620,24819
|
|
20240730,095900,6433067885,2635,2645,2650,2625,15725
|
|
20240730,095800,6391668820,2645,2645,2655,2620,31736
|
|
20240730,095700,6308081535,2645,2595,2645,2590,48733
|
|
20240730,095600,6180227890,2590,2735,2785,2560,171177
|
|
20240730,095500,5721719560,2735,2725,2785,2700,107339
|
|
20240730,095400,5426721850,2710,2645,2725,2630,111019
|
|
20240730,095300,5130495630,2595,2595,2595,2595,0
|
|
20240730,095200,5130495630,2595,2595,2595,2595,0
|
|
20240730,095100,5130495630,2595,2845,2950,2595,222976
|
|
20240730,095000,4517061580,2845,2985,3010,2820,113552
|
|
20240730,094900,4182824405,3000,2960,3020,2940,51899
|
|
20240730,094800,4028283815,2960,2990,3035,2930,72220
|
|
20240730,094700,3811671350,2990,2950,3000,2900,65194
|
|
20240730,094600,3618485355,2950,2985,3005,2905,63465
|
|
20240730,094500,3430464265,3000,3010,3015,2940,63749
|
|
20240730,094400,3240750975,3010,2980,3020,2960,50717
|
|
20240730,094300,3088638535,2980,3015,3025,2945,85929
|
|
20240730,094200,2832223985,3015,3045,3095,2950,211667
|
|
20240730,094100,2191552180,3050,2995,3055,2970,155689
|
|
20240730,094000,1719248620,3000,3000,3020,2925,119958
|
|
20240730,093900,1363488745,3020,2920,3055,2920,187219
|
|
20240730,093800,802831055,2925,2895,2935,2835,86567
|
|
20240730,093700,552984745,2870,2945,2960,2780,138317
|
|
20240730,093600,155690135,2945,2880,2975,2875,36139
|
|
20240730,093500,50347190,2795,2795,2795,2795,0
|
|
20240730,093400,50347190,2795,2620,2795,2620,7338
|
|
20240730,093300,30534920,2620,2630,2640,2610,2427
|
|
20240730,093200,24169660,2630,2630,2630,2630,15
|
|
20240730,093100,24130210,2630,2610,2630,2610,1143
|
|
20240730,093000,21139990,2615,2610,2615,2575,2070
|
|
20240730,092900,15769445,2610,2610,2610,2610,1
|
|
20240730,092800,15766835,2610,2570,2610,2570,794
|
|
20240730,092700,13717965,2555,2555,2555,2555,0
|
|
20240730,092600,13717965,2555,2565,2565,2555,19
|
|
20240730,092500,13669310,2570,2570,2570,2570,0
|
|
20240730,092400,13669310,2570,2570,2570,2570,0
|
|
20240730,092300,13669310,2570,2570,2570,2570,84
|
|
20240730,092200,13453430,2570,2570,2570,2570,0
|
|
20240730,092100,13453430,2570,2555,2570,2555,458
|
|
20240730,092000,12280765,2550,2540,2550,2540,3237
|
|
20240730,091900,4056595,2535,2535,2535,2535,507
|
|
20240730,091800,2771350,2540,2540,2540,2540,0
|
|
20240730,091700,2771350,2540,2540,2540,2540,0
|
|
20240730,091600,2771350,2540,2540,2540,2540,0
|
|
20240730,091500,2771350,2540,2540,2540,2540,0
|
|
20240730,091400,2771350,2540,2535,2540,2535,131
|
|
20240730,091300,2439260,2540,2540,2540,2540,136
|
|
20240730,091200,2093820,2540,2540,2540,2540,0
|
|
20240730,091100,2093820,2540,2540,2540,2540,0
|
|
20240730,091000,2093820,2540,2545,2545,2540,500
|
|
20240730,090900,823795,2550,2550,2550,2550,2
|
|
20240730,090800,818695,2560,2560,2560,2560,0
|
|
20240730,090700,818695,2560,2560,2560,2560,59
|
|
20240730,090600,667655,2560,2560,2560,2560,0
|
|
20240730,090500,667655,2560,2560,2560,2560,0
|
|
20240730,090400,667655,2560,2560,2560,2560,15
|
|
20240730,090300,629255,2560,2560,2560,2560,0
|
|
20240730,090200,629255,2560,2560,2560,2560,3
|
|
20240730,090100,621575,2550,2550,2550,2550,127
|
|
20240730,090000,297725,2540,2545,2545,2540,117
|