646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,194300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,194200,11412591270,3200,3200,3200,3200,0
|
|
20240730,194100,11412591270,3200,3200,3200,3200,0
|
|
20240730,194000,11412591270,3200,3200,3200,3200,0
|
|
20240730,193900,11412591270,3200,3200,3200,3200,0
|
|
20240730,193800,11412591270,3200,3200,3200,3200,0
|
|
20240730,193700,11412591270,3200,3200,3200,3200,0
|
|
20240730,193600,11412591270,3200,3200,3200,3200,0
|
|
20240730,193500,11412591270,3200,3200,3200,3200,0
|
|
20240730,193400,11412591270,3200,3200,3200,3200,0
|
|
20240730,193300,11412591270,3200,3200,3200,3200,0
|
|
20240730,193200,11412591270,3200,3200,3200,3200,0
|
|
20240730,193100,11412591270,3200,3200,3200,3200,0
|
|
20240730,193000,11412591270,3200,3200,3200,3200,0
|
|
20240730,192900,11412591270,3200,3200,3200,3200,0
|
|
20240730,192800,11412591270,3200,3200,3200,3200,0
|
|
20240730,192700,11412591270,3200,3200,3200,3200,0
|
|
20240730,192600,11412591270,3200,3200,3200,3200,0
|
|
20240730,192500,11412591270,3200,3200,3200,3200,0
|
|
20240730,192400,11412591270,3200,3200,3200,3200,0
|
|
20240730,192300,11412591270,3200,3200,3200,3200,0
|
|
20240730,192200,11412591270,3200,3200,3200,3200,0
|
|
20240730,192100,11412591270,3200,3200,3200,3200,0
|
|
20240730,192000,11412591270,3200,3200,3200,3200,0
|
|
20240730,191900,11412591270,3200,3200,3200,3200,0
|
|
20240730,191800,11412591270,3200,3200,3200,3200,0
|
|
20240730,191700,11412591270,3200,3200,3200,3200,0
|
|
20240730,191600,11412591270,3200,3200,3200,3200,0
|
|
20240730,191500,11412591270,3200,3200,3200,3200,0
|
|
20240730,191400,11412591270,3200,3200,3200,3200,0
|
|
20240730,191300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,191200,11412591270,3200,3200,3200,3200,0
|
|
20240730,191100,11412591270,3200,3200,3200,3200,0
|
|
20240730,191000,11412591270,3200,3200,3200,3200,0
|
|
20240730,190900,11412591270,3200,3200,3200,3200,0
|
|
20240730,190800,11412591270,3200,3200,3200,3200,0
|
|
20240730,190700,11412591270,3200,3200,3200,3200,0
|
|
20240730,190600,11412591270,3200,3200,3200,3200,0
|
|
20240730,190500,11412591270,3200,3200,3200,3200,0
|
|
20240730,190400,11412591270,3200,3200,3200,3200,0
|
|
20240730,190300,11412591270,3200,3200,3200,3200,0
|
|
20240730,190200,11412591270,3200,3200,3200,3200,0
|
|
20240730,190100,11412591270,3200,3200,3200,3200,0
|
|
20240730,190000,11412591270,3200,3200,3200,3200,0
|
|
20240730,185900,11412591270,3200,3200,3200,3200,0
|
|
20240730,185800,11412591270,3200,3200,3200,3200,0
|
|
20240730,185700,11412591270,3200,3200,3200,3200,0
|
|
20240730,185600,11412591270,3200,3200,3200,3200,0
|
|
20240730,185500,11412591270,3200,3200,3200,3200,0
|
|
20240730,185400,11412591270,3200,3200,3200,3200,0
|
|
20240730,185300,11412591270,3200,3200,3200,3200,0
|
|
20240730,185200,11412591270,3200,3200,3200,3200,0
|
|
20240730,185100,11412591270,3200,3200,3200,3200,0
|
|
20240730,185000,11412591270,3200,3200,3200,3200,0
|
|
20240730,184900,11412591270,3200,3200,3200,3200,0
|
|
20240730,184800,11412591270,3200,3200,3200,3200,0
|
|
20240730,184700,11412591270,3200,3200,3200,3200,0
|
|
20240730,184600,11412591270,3200,3200,3200,3200,0
|
|
20240730,184500,11412591270,3200,3200,3200,3200,0
|
|
20240730,184400,11412591270,3200,3200,3200,3200,0
|
|
20240730,184300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,184200,11412591270,3200,3200,3200,3200,0
|
|
20240730,184100,11412591270,3200,3200,3200,3200,0
|
|
20240730,184000,11412591270,3200,3200,3200,3200,0
|
|
20240730,183900,11412591270,3200,3200,3200,3200,0
|
|
20240730,183800,11412591270,3200,3200,3200,3200,0
|
|
20240730,183700,11412591270,3200,3200,3200,3200,0
|
|
20240730,183600,11412591270,3200,3200,3200,3200,0
|
|
20240730,183500,11412591270,3200,3200,3200,3200,0
|
|
20240730,183400,11412591270,3200,3200,3200,3200,0
|
|
20240730,183300,11412591270,3200,3200,3200,3200,0
|
|
20240730,183200,11412591270,3200,3200,3200,3200,0
|
|
20240730,183100,11412591270,3200,3200,3200,3200,0
|
|
20240730,183000,11412591270,3200,3200,3200,3200,0
|
|
20240730,182900,11412591270,3200,3200,3200,3200,0
|
|
20240730,182800,11412591270,3200,3200,3200,3200,0
|
|
20240730,182700,11412591270,3200,3200,3200,3200,0
|
|
20240730,182600,11412591270,3200,3200,3200,3200,0
|
|
20240730,182500,11412591270,3200,3200,3200,3200,0
|
|
20240730,182400,11412591270,3200,3200,3200,3200,0
|
|
20240730,182300,11412591270,3200,3200,3200,3200,0
|
|
20240730,182200,11412591270,3200,3200,3200,3200,0
|
|
20240730,182100,11412591270,3200,3200,3200,3200,0
|
|
20240730,182000,11412591270,3200,3200,3200,3200,0
|
|
20240730,181900,11412591270,3200,3200,3200,3200,0
|
|
20240730,181800,11412591270,3200,3200,3200,3200,0
|
|
20240730,181700,11412591270,3200,3200,3200,3200,0
|
|
20240730,181600,11412591270,3200,3200,3200,3200,0
|
|
20240730,181500,11412591270,3200,3200,3200,3200,0
|
|
20240730,181400,11412591270,3200,3200,3200,3200,0
|
|
20240730,181300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,181200,11412591270,3200,3200,3200,3200,0
|
|
20240730,181100,11412591270,3200,3200,3200,3200,0
|
|
20240730,181000,11412591270,3200,3200,3200,3200,0
|
|
20240730,180900,11412591270,3200,3200,3200,3200,0
|
|
20240730,180800,11412591270,3200,3200,3200,3200,0
|
|
20240730,180700,11412591270,3200,3200,3200,3200,0
|
|
20240730,180600,11412591270,3200,3200,3200,3200,0
|
|
20240730,180500,11412591270,3200,3200,3200,3200,0
|
|
20240730,180400,11412591270,3200,3200,3200,3200,0
|
|
20240730,180300,11412591270,3200,3200,3200,3200,0
|
|
20240730,180200,11412591270,3200,3200,3200,3200,0
|
|
20240730,180100,11412591270,3200,3200,3200,3200,0
|
|
20240730,180000,11412591270,3200,3200,3200,3200,0
|
|
20240730,175900,11412591270,3200,3200,3200,3200,0
|
|
20240730,175800,11412591270,3200,3200,3200,3200,0
|
|
20240730,175700,11412591270,3200,3200,3200,3200,0
|
|
20240730,175600,11412591270,3200,3200,3200,3200,0
|
|
20240730,175500,11412591270,3200,3200,3200,3200,0
|
|
20240730,175400,11412591270,3200,3200,3200,3200,0
|
|
20240730,175300,11412591270,3200,3200,3200,3200,0
|
|
20240730,175200,11412591270,3200,3200,3200,3200,0
|
|
20240730,175100,11412591270,3200,3200,3200,3200,0
|
|
20240730,175000,11412591270,3200,3200,3200,3200,0
|
|
20240730,174900,11412591270,3200,3200,3200,3200,0
|
|
20240730,174800,11412591270,3200,3200,3200,3200,0
|
|
20240730,174700,11412591270,3200,3200,3200,3200,0
|
|
20240730,174600,11412591270,3200,3200,3200,3200,0
|
|
20240730,174500,11412591270,3200,3200,3200,3200,0
|
|
20240730,174400,11412591270,3200,3200,3200,3200,0
|
|
20240730,174300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,174200,11412591270,3200,3200,3200,3200,0
|
|
20240730,174100,11412591270,3200,3200,3200,3200,0
|
|
20240730,174000,11412591270,3200,3200,3200,3200,0
|
|
20240730,173900,11412591270,3200,3200,3200,3200,0
|
|
20240730,173800,11412591270,3200,3200,3200,3200,0
|
|
20240730,173700,11412591270,3200,3200,3200,3200,0
|
|
20240730,173600,11412591270,3200,3200,3200,3200,0
|
|
20240730,173500,11412591270,3200,3200,3200,3200,0
|
|
20240730,173400,11412591270,3200,3200,3200,3200,0
|
|
20240730,173300,11412591270,3200,3200,3200,3200,0
|
|
20240730,173200,11412591270,3200,3200,3200,3200,0
|
|
20240730,173100,11412591270,3200,3200,3200,3200,0
|
|
20240730,173000,11412591270,3200,3200,3200,3200,0
|
|
20240730,172900,11412591270,3200,3200,3200,3200,0
|
|
20240730,172800,11412591270,3200,3200,3200,3200,0
|
|
20240730,172700,11412591270,3200,3200,3200,3200,0
|
|
20240730,172600,11412591270,3200,3200,3200,3200,0
|
|
20240730,172500,11412591270,3200,3200,3200,3200,0
|
|
20240730,172400,11412591270,3200,3200,3200,3200,0
|
|
20240730,172300,11412591270,3200,3200,3200,3200,0
|
|
20240730,172200,11412591270,3200,3200,3200,3200,0
|
|
20240730,172100,11412591270,3200,3200,3200,3200,0
|
|
20240730,172000,11412591270,3200,3200,3200,3200,0
|
|
20240730,171900,11412591270,3200,3200,3200,3200,0
|
|
20240730,171800,11412591270,3200,3200,3200,3200,0
|
|
20240730,171700,11412591270,3200,3200,3200,3200,0
|
|
20240730,171600,11412591270,3200,3200,3200,3200,0
|
|
20240730,171500,11412591270,3200,3200,3200,3200,0
|
|
20240730,171400,11412591270,3200,3200,3200,3200,0
|
|
20240730,171300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,171200,11412591270,3200,3200,3200,3200,0
|
|
20240730,171100,11412591270,3200,3200,3200,3200,0
|
|
20240730,171000,11412591270,3200,3200,3200,3200,0
|
|
20240730,170900,11412591270,3200,3200,3200,3200,0
|
|
20240730,170800,11412591270,3200,3200,3200,3200,0
|
|
20240730,170700,11412591270,3200,3200,3200,3200,0
|
|
20240730,170600,11412591270,3200,3200,3200,3200,0
|
|
20240730,170500,11412591270,3200,3200,3200,3200,0
|
|
20240730,170400,11412591270,3200,3200,3200,3200,0
|
|
20240730,170300,11412591270,3200,3200,3200,3200,0
|
|
20240730,170200,11412591270,3200,3200,3200,3200,0
|
|
20240730,170100,11412591270,3200,3200,3200,3200,0
|
|
20240730,170000,11412591270,3200,3200,3200,3200,0
|
|
20240730,165900,11412591270,3200,3200,3200,3200,0
|
|
20240730,165800,11412591270,3200,3200,3200,3200,0
|
|
20240730,165700,11412591270,3200,3200,3200,3200,0
|
|
20240730,165600,11412591270,3200,3200,3200,3200,0
|
|
20240730,165500,11412591270,3200,3200,3200,3200,0
|
|
20240730,165400,11412591270,3200,3200,3200,3200,0
|
|
20240730,165300,11412591270,3200,3200,3200,3200,0
|
|
20240730,165200,11412591270,3200,3200,3200,3200,0
|
|
20240730,165100,11412591270,3200,3200,3200,3200,0
|
|
20240730,165000,11412591270,3200,3200,3200,3200,0
|
|
20240730,164900,11412591270,3200,3200,3200,3200,0
|
|
20240730,164800,11412591270,3200,3200,3200,3200,0
|
|
20240730,164700,11412591270,3200,3200,3200,3200,0
|
|
20240730,164600,11412591270,3200,3200,3200,3200,0
|
|
20240730,164500,11412591270,3200,3200,3200,3200,0
|
|
20240730,164400,11412591270,3200,3200,3200,3200,0
|
|
20240730,164300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,164200,11412591270,3200,3200,3200,3200,0
|
|
20240730,164100,11412591270,3200,3200,3200,3200,0
|
|
20240730,164000,11412591270,3200,3200,3200,3200,0
|
|
20240730,163900,11412591270,3200,3200,3200,3200,0
|
|
20240730,163800,11412591270,3200,3200,3200,3200,0
|
|
20240730,163700,11412591270,3200,3200,3200,3200,0
|
|
20240730,163600,11412591270,3200,3200,3200,3200,0
|
|
20240730,163500,11412591270,3200,3200,3200,3200,0
|
|
20240730,163400,11412591270,3200,3200,3200,3200,0
|
|
20240730,163300,11412591270,3200,3200,3200,3200,0
|
|
20240730,163200,11412591270,3200,3200,3200,3200,0
|
|
20240730,163100,11412591270,3200,3200,3200,3200,0
|
|
20240730,163000,11412591270,3200,3200,3200,3200,0
|
|
20240730,162900,11412591270,3200,3200,3200,3200,0
|
|
20240730,162800,11412591270,3200,3200,3200,3200,0
|
|
20240730,162700,11412591270,3200,3200,3200,3200,0
|
|
20240730,162600,11412591270,3200,3200,3200,3200,0
|
|
20240730,162500,11412591270,3200,3200,3200,3200,0
|
|
20240730,162400,11412591270,3200,3200,3200,3200,0
|
|
20240730,162300,11412591270,3200,3200,3200,3200,0
|
|
20240730,162200,11412591270,3200,3200,3200,3200,0
|
|
20240730,162100,11412591270,3200,3200,3200,3200,0
|
|
20240730,162000,11412591270,3200,3200,3200,3200,0
|
|
20240730,161900,11412591270,3200,3200,3200,3200,0
|
|
20240730,161800,11412591270,3200,3200,3200,3200,0
|
|
20240730,161700,11412591270,3200,3200,3200,3200,0
|
|
20240730,161600,11412591270,3200,3200,3200,3200,0
|
|
20240730,161500,11412591270,3200,3200,3200,3200,0
|
|
20240730,161400,11412591270,3200,3200,3200,3200,0
|
|
20240730,161300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,161200,11412591270,3200,3200,3200,3200,0
|
|
20240730,161100,11412591270,3200,3200,3200,3200,0
|
|
20240730,161000,11412591270,3200,3200,3200,3200,0
|
|
20240730,160900,11412591270,3200,3200,3200,3200,0
|
|
20240730,160800,11412591270,3200,3200,3200,3200,0
|
|
20240730,160700,11412591270,3200,3200,3200,3200,0
|
|
20240730,160600,11412591270,3200,3200,3200,3200,0
|
|
20240730,160500,11412591270,3200,3200,3200,3200,0
|
|
20240730,160400,11412591270,3200,3200,3200,3200,0
|
|
20240730,160300,11412591270,3200,3200,3200,3200,0
|
|
20240730,160200,11412591270,3200,3200,3200,3200,0
|
|
20240730,160100,11412591270,3200,3200,3200,3200,0
|
|
20240730,160000,11412591270,3200,3200,3200,3200,0
|
|
20240730,155900,11412591270,3200,3200,3200,3200,0
|
|
20240730,155800,11412591270,3200,3200,3200,3200,0
|
|
20240730,155700,11412591270,3200,3200,3200,3200,0
|
|
20240730,155600,11412591270,3200,3200,3200,3200,0
|
|
20240730,155500,11412591270,3200,3200,3200,3200,0
|
|
20240730,155400,11412591270,3200,3200,3200,3200,0
|
|
20240730,155300,11412591270,3200,3200,3200,3200,0
|
|
20240730,155200,11412591270,3200,3200,3200,3200,0
|
|
20240730,155100,11412591270,3200,3200,3200,3200,0
|
|
20240730,155000,11412591270,3200,3200,3200,3200,0
|
|
20240730,154900,11412591270,3200,3200,3200,3200,0
|
|
20240730,154800,11412591270,3200,3200,3200,3200,0
|
|
20240730,154700,11412591270,3200,3200,3200,3200,0
|
|
20240730,154600,11412591270,3200,3200,3200,3200,0
|
|
20240730,154500,11412591270,3200,3200,3200,3200,0
|
|
20240730,154400,11412591270,3200,3200,3200,3200,0
|
|
20240730,154300,11412591270,3200,3200,3200,3200,21317
|
|
20240730,154200,11412591270,3200,3200,3200,3200,0
|
|
20240730,154100,11412591270,3200,3200,3200,3200,0
|
|
20240730,154000,11412591270,3200,3200,3200,3200,0
|
|
20240730,153900,11412591270,3200,3200,3200,3200,0
|
|
20240730,153800,11412591270,3200,3200,3200,3200,0
|
|
20240730,153700,11412591270,3200,3200,3200,3200,0
|
|
20240730,153600,11412591270,3200,3200,3200,3200,0
|
|
20240730,153500,11412591270,3200,3200,3200,3200,0
|
|
20240730,153400,11412591270,3200,3200,3200,3200,0
|
|
20240730,153300,11412591270,3200,3200,3200,3200,0
|
|
20240730,153200,11412591270,3200,3200,3200,3200,0
|
|
20240730,153100,11412591270,3200,3200,3200,3200,0
|
|
20240730,153000,11412591270,3200,3200,3200,3200,21317
|
|
20240730,152900,11344376870,3220,3220,3220,3220,0
|
|
20240730,152800,11344376870,3220,3220,3220,3220,0
|
|
20240730,152700,11344376870,3220,3220,3220,3220,0
|
|
20240730,152600,11344376870,3220,3220,3220,3220,0
|
|
20240730,152500,11344376870,3220,3220,3220,3220,0
|
|
20240730,152400,11344376870,3220,3220,3220,3220,0
|
|
20240730,152300,11344376870,3220,3220,3220,3220,0
|
|
20240730,152200,11344376870,3220,3220,3220,3220,0
|
|
20240730,152100,11344376870,3220,3220,3220,3220,0
|
|
20240730,152000,11344376870,3220,3220,3220,3220,0
|
|
20240730,151900,11344376870,3220,3220,3230,3220,4926
|
|
20240730,151800,11328513440,3220,3220,3220,3220,0
|
|
20240730,151700,11328513440,3220,3230,3240,3220,5968
|
|
20240730,151600,11309287325,3230,3250,3250,3225,7058
|
|
20240730,151500,11286432460,3255,3250,3255,3250,833
|
|
20240730,151400,11283721245,3250,3250,3255,3245,724
|
|
20240730,151300,11281367915,3250,3260,3260,3245,7928
|
|
20240730,151200,11255600980,3260,3260,3260,3260,1977
|
|
20240730,151100,11249155960,3260,3265,3265,3260,1660
|
|
20240730,151000,11243742225,3265,3260,3265,3260,1981
|
|
20240730,150900,11237274375,3260,3265,3265,3260,4355
|
|
20240730,150800,11223066910,3265,3270,3270,3265,1499
|
|
20240730,150700,11218169305,3270,3260,3270,3260,1921
|
|
20240730,150600,11211903290,3260,3265,3265,3255,7315
|
|
20240730,150500,11188058365,3265,3265,3265,3250,5488
|
|
20240730,150400,11170176875,3265,3260,3265,3255,3563
|
|
20240730,150300,11158561505,3270,3285,3285,3255,15457
|
|
20240730,150200,11108039640,3285,3295,3295,3280,13489
|
|
20240730,150100,11063680365,3305,3295,3310,3295,3316
|
|
20240730,150000,11052731510,3310,3315,3315,3300,12950
|
|
20240730,145900,11009943890,3315,3300,3315,3300,3427
|
|
20240730,145800,10998614190,3300,3305,3325,3280,60928
|
|
20240730,145700,10797408950,3300,3300,3305,3300,19627
|
|
20240730,145600,10732564000,3305,3440,3450,3300,39553
|
|
20240730,145500,10600522370,3445,3415,3465,3415,10168
|
|
20240730,145400,10565542290,3420,3405,3420,3400,7832
|
|
20240730,145300,10538838680,3405,3405,3415,3400,7233
|
|
20240730,145200,10514183430,3415,3390,3415,3385,8686
|
|
20240730,145100,10484710130,3385,3365,3390,3365,7525
|
|
20240730,145000,10459310000,3370,3355,3380,3355,7857
|
|
20240730,144900,10432830970,3355,3425,3455,3350,30228
|
|
20240730,144800,10330251975,3430,3470,3470,3425,15802
|
|
20240730,144700,10275860585,3455,3475,3475,3455,6104
|
|
20240730,144600,10254687480,3460,3460,3480,3455,4947
|
|
20240730,144500,10237525455,3475,3490,3490,3440,13551
|
|
20240730,144400,10190660630,3490,3480,3490,3465,4790
|
|
20240730,144300,10173982805,3470,3470,3485,3465,3743
|
|
20240730,144200,10160949055,3480,3475,3485,3465,4553
|
|
20240730,144100,10145096150,3475,3470,3490,3460,12543
|
|
20240730,144000,10101470230,3470,3485,3490,3465,5118
|
|
20240730,143900,10083671045,3485,3485,3490,3470,6131
|
|
20240730,143800,10062308190,3485,3475,3485,3460,6136
|
|
20240730,143700,10041009425,3475,3465,3475,3455,7431
|
|
20240730,143600,10015267235,3470,3455,3475,3450,4713
|
|
20240730,143500,9998928360,3455,3455,3470,3445,5441
|
|
20240730,143400,9980111855,3465,3455,3470,3445,8216
|
|
20240730,143300,9951748300,3450,3490,3490,3445,11114
|
|
20240730,143200,9913288285,3475,3490,3490,3465,9402
|
|
20240730,143100,9880500995,3475,3475,3490,3465,4260
|
|
20240730,143000,9865656595,3490,3490,3495,3470,4286
|
|
20240730,142900,9850703880,3480,3480,3495,3455,16360
|
|
20240730,142800,9793755040,3490,3475,3495,3475,4041
|
|
20240730,142700,9779651585,3475,3480,3490,3470,4581
|
|
20240730,142600,9763692730,3470,3440,3480,3435,4369
|
|
20240730,142500,9748554960,3440,3445,3475,3425,14443
|
|
20240730,142400,9698794560,3465,3460,3475,3440,10888
|
|
20240730,142300,9661166805,3460,3470,3490,3445,11504
|
|
20240730,142200,9621386190,3495,3495,3495,3470,5412
|
|
20240730,142100,9602506545,3475,3490,3500,3470,9489
|
|
20240730,142000,9569449545,3500,3490,3500,3480,9956
|
|
20240730,141900,9534657300,3500,3495,3500,3490,8370
|
|
20240730,141800,9505401005,3500,3495,3500,3490,10242
|
|
20240730,141700,9469556540,3495,3490,3500,3485,7915
|
|
20240730,141600,9441888070,3495,3490,3495,3485,4993
|
|
20240730,141500,9424447440,3495,3495,3500,3480,7936
|
|
20240730,141400,9396706730,3480,3490,3495,3480,6385
|
|
20240730,141300,9374400550,3480,3485,3490,3480,5268
|
|
20240730,141200,9356030945,3480,3470,3490,3470,4126
|
|
20240730,141100,9341642245,3470,3490,3500,3455,17247
|
|
20240730,141000,9281676745,3495,3490,3500,3490,7379
|
|
20240730,140900,9255900800,3495,3490,3500,3490,7018
|
|
20240730,140800,9231376190,3495,3490,3495,3485,8473
|
|
20240730,140700,9201790315,3495,3490,3495,3480,5914
|
|
20240730,140600,9181149100,3480,3480,3490,3475,9129
|
|
20240730,140500,9149361870,3480,3455,3480,3455,7681
|
|
20240730,140400,9122676260,3465,3450,3465,3435,3940
|
|
20240730,140300,9109056690,3435,3475,3480,3430,16669
|
|
20240730,140200,9051673945,3475,3465,3485,3460,5626
|
|
20240730,140100,9032125385,3480,3475,3485,3455,6606
|
|
20240730,140000,9009179095,3470,3450,3475,3445,5322
|
|
20240730,135900,8990757055,3455,3480,3490,3440,19035
|
|
20240730,135800,8924823740,3490,3475,3490,3475,4603
|
|
20240730,135700,8908777070,3490,3490,3490,3475,6186
|
|
20240730,135600,8887204065,3475,3470,3490,3460,10624
|
|
20240730,135500,8850334915,3480,3465,3480,3460,4804
|
|
20240730,135400,8833664140,3465,3455,3480,3455,3933
|
|
20240730,135300,8820008480,3465,3460,3480,3440,23048
|
|
20240730,135200,8740503215,3470,3470,3475,3445,8068
|
|
20240730,135100,8712566550,3460,3490,3490,3435,16789
|
|
20240730,135000,8654609805,3475,3495,3495,3460,8722
|
|
20240730,134900,8624263830,3495,3480,3505,3480,5799
|
|
20240730,134800,8604007130,3485,3505,3505,3480,8687
|
|
20240730,134700,8573658935,3490,3500,3505,3490,8980
|
|
20240730,134600,8542242850,3495,3495,3510,3495,11396
|
|
20240730,134500,8502307365,3505,3500,3505,3490,17266
|
|
20240730,134400,8441921665,3495,3495,3510,3490,13989
|
|
20240730,134300,8392950835,3495,3485,3500,3470,16513
|
|
20240730,134200,8335273065,3470,3475,3485,3450,8944
|
|
20240730,134100,8304196355,3475,3465,3485,3465,5048
|
|
20240730,134000,8286623225,3485,3455,3485,3435,10766
|
|
20240730,133900,8249320580,3470,3450,3470,3435,4022
|
|
20240730,133800,8235391975,3435,3445,3465,3430,14468
|
|
20240730,133700,8185625510,3450,3485,3485,3445,8610
|
|
20240730,133600,8155788675,3460,3470,3485,3450,9223
|
|
20240730,133500,8123771655,3480,3490,3490,3470,9549
|
|
20240730,133400,8090534215,3490,3475,3490,3475,5136
|
|
20240730,133300,8072634765,3490,3485,3490,3465,6550
|
|
20240730,133200,8049810225,3470,3470,3485,3460,16296
|
|
20240730,133100,7993192360,3470,3485,3485,3465,18787
|
|
20240730,133000,7927952335,3480,3475,3485,3455,10034
|
|
20240730,132900,7893091220,3475,3480,3480,3440,16545
|
|
20240730,132800,7835765340,3475,3415,3485,3415,16708
|
|
20240730,132700,7777861995,3440,3490,3490,3415,24609
|
|
20240730,132600,7693049610,3465,3500,3505,3455,15433
|
|
20240730,132500,7639307365,3505,3505,3520,3470,22668
|
|
20240730,132400,7559913990,3505,3435,3510,3435,40481
|
|
20240730,132300,7419029715,3440,3455,3455,3390,53444
|
|
20240730,132200,7236116585,3450,3555,3565,3440,77295
|
|
20240730,132100,6965634170,3565,3520,3565,3510,32144
|
|
20240730,132000,6851671535,3515,3555,3560,3505,70837
|
|
20240730,131900,6601553770,3560,3590,3590,3550,40586
|
|
20240730,131800,6456504495,3575,3560,3595,3560,132564
|
|
20240730,131700,5980970730,3575,3575,3575,3565,14233
|
|
20240730,131600,5930106040,3570,3570,3570,3570,0
|
|
20240730,131500,5930106040,3570,3570,3570,3555,40434
|
|
20240730,131400,5785846770,3570,3555,3570,3545,32547
|
|
20240730,131300,5669973335,3550,3520,3555,3505,28003
|
|
20240730,131200,5570991070,3520,3530,3535,3495,18323
|
|
20240730,131100,5506548875,3530,3540,3550,3485,46647
|
|
20240730,131000,5341890255,3550,3500,3550,3490,45693
|
|
20240730,130900,5180630535,3490,3485,3515,3480,35426
|
|
20240730,130800,5056798065,3480,3470,3485,3470,14249
|
|
20240730,130700,5007249745,3475,3465,3475,3460,10981
|
|
20240730,130600,4969160580,3460,3450,3465,3445,19265
|
|
20240730,130500,4902616385,3445,3440,3450,3435,10278
|
|
20240730,130400,4867206200,3435,3400,3440,3400,8049
|
|
20240730,130300,4839633010,3410,3400,3420,3390,9615
|
|
20240730,130200,4806962935,3400,3405,3430,3395,13768
|
|
20240730,130100,4759967210,3405,3400,3410,3390,5842
|
|
20240730,130000,4740070190,3390,3390,3400,3390,4511
|
|
20240730,125900,4724748190,3395,3395,3400,3380,5154
|
|
20240730,125800,4707265305,3385,3385,3400,3370,8402
|
|
20240730,125700,4678765580,3375,3380,3390,3365,9847
|
|
20240730,125600,4645464845,3380,3375,3380,3360,6245
|
|
20240730,125500,4624379585,3360,3365,3375,3350,6992
|
|
20240730,125400,4600832240,3350,3340,3365,3340,4710
|
|
20240730,125300,4585031650,3340,3355,3355,3335,12674
|
|
20240730,125200,4542653335,3335,3340,3360,3330,4134
|
|
20240730,125100,4528830020,3345,3360,3360,3340,5848
|
|
20240730,125000,4509226650,3345,3350,3360,3340,3547
|
|
20240730,124900,4497320830,3350,3350,3355,3330,3592
|
|
20240730,124800,4485299095,3335,3355,3360,3315,11458
|
|
20240730,124700,4447022605,3355,3355,3360,3325,6340
|
|
20240730,124600,4425786260,3355,3355,3355,3340,3631
|
|
20240730,124500,4413613945,3340,3350,3355,3335,3699
|
|
20240730,124400,4401228885,3335,3330,3355,3330,4426
|
|
20240730,124300,4386440475,3330,3335,3360,3330,4861
|
|
20240730,124200,4370205990,3335,3350,3350,3325,3596
|
|
20240730,124100,4358170255,3330,3345,3360,3320,4915
|
|
20240730,124000,4341752560,3345,3340,3360,3340,3970
|
|
20240730,123900,4328432570,3340,3335,3355,3320,9505
|
|
20240730,123800,4296676090,3335,3335,3355,3330,3866
|
|
20240730,123700,4283742990,3335,3350,3350,3335,3611
|
|
20240730,123600,4271660215,3350,3330,3355,3330,5655
|
|
20240730,123500,4252751675,3340,3345,3350,3330,3625
|
|
20240730,123400,4240657370,3330,3325,3350,3325,3853
|
|
20240730,123300,4227787270,3340,3320,3340,3315,3598
|
|
20240730,123200,4215789570,3320,3330,3350,3315,3823
|
|
20240730,123100,4203054195,3330,3320,3350,3315,5887
|
|
20240730,123000,4183439645,3320,3315,3340,3310,4678
|
|
20240730,122900,4167894970,3315,3310,3315,3300,5865
|
|
20240730,122800,4148489725,3310,3290,3310,3280,14280
|
|
20240730,122700,4101432505,3295,3355,3355,3280,20837
|
|
20240730,122600,4032576010,3340,3335,3355,3335,3561
|
|
20240730,122500,4020647185,3345,3335,3355,3320,6512
|
|
20240730,122400,3998914430,3335,3350,3360,3335,4399
|
|
20240730,122300,3984179960,3335,3330,3350,3330,4225
|
|
20240730,122200,3970060420,3330,3340,3345,3325,8458
|
|
20240730,122100,3941824635,3325,3325,3340,3325,4000
|
|
20240730,122000,3928482055,3325,3315,3340,3310,3823
|
|
20240730,121900,3915730085,3330,3295,3330,3290,4541
|
|
20240730,121800,3900680870,3290,3340,3350,3290,11296
|
|
20240730,121700,3863259270,3320,3325,3345,3315,3698
|
|
20240730,121600,3850931815,3340,3320,3340,3310,4049
|
|
20240730,121500,3837430095,3325,3310,3340,3310,3620
|
|
20240730,121400,3825370875,3330,3310,3330,3305,3655
|
|
20240730,121300,3813250355,3305,3310,3345,3300,9230
|
|
20240730,121200,3782664550,3310,3325,3345,3310,4112
|
|
20240730,121100,3768977370,3340,3310,3340,3310,3978
|
|
20240730,121000,3755751400,3310,3330,3345,3310,5498
|
|
20240730,120900,3737435600,3345,3325,3350,3310,5385
|
|
20240730,120800,3719490905,3340,3315,3340,3310,3536
|
|
20240730,120700,3707709080,3315,3300,3330,3290,4188
|
|
20240730,120600,3693819505,3320,3315,3335,3290,10192
|
|
20240730,120500,3660128860,3315,3310,3340,3305,3609
|
|
20240730,120400,3648146280,3320,3315,3320,3295,3585
|
|
20240730,120300,3636261370,3295,3290,3325,3275,8136
|
|
20240730,120200,3609501945,3290,3305,3320,3280,10785
|
|
20240730,120100,3573911290,3320,3340,3355,3300,8070
|
|
20240730,120000,3547117195,3355,3350,3355,3330,3596
|
|
20240730,115900,3535073785,3335,3330,3350,3330,4106
|
|
20240730,115800,3521353715,3335,3335,3355,3330,8431
|
|
20240730,115700,3493216025,3335,3320,3350,3300,5819
|
|
20240730,115600,3473874160,3300,3360,3365,3280,16369
|
|
20240730,115500,3419644310,3345,3330,3360,3330,4312
|
|
20240730,115400,3405178445,3345,3345,3345,3330,3636
|
|
20240730,115300,3393026320,3330,3335,3345,3325,3745
|
|
20240730,115200,3380513180,3340,3360,3360,3335,8291
|
|
20240730,115100,3352804965,3345,3325,3360,3305,5614
|
|
20240730,115000,3334042760,3325,3320,3345,3320,4111
|
|
20240730,114900,3320332640,3330,3320,3355,3305,5903
|
|
20240730,114800,3300701660,3320,3365,3370,3310,13638
|
|
20240730,114700,3255141730,3365,3355,3380,3355,3390
|
|
20240730,114600,3243705465,3375,3365,3385,3350,7076
|
|
20240730,114500,3219894715,3360,3365,3380,3360,5998
|
|
20240730,114400,3199662410,3375,3375,3380,3365,5545
|
|
20240730,114300,3180941315,3365,3370,3375,3355,9656
|
|
20240730,114200,3148394180,3375,3370,3380,3350,9712
|
|
20240730,114100,3115610515,3370,3350,3370,3340,6491
|
|
20240730,114000,3093836195,3345,3360,3370,3345,6033
|
|
20240730,113900,3073566030,3360,3355,3370,3340,6301
|
|
20240730,113800,3052410710,3355,3370,3370,3350,4621
|
|
20240730,113700,3036867575,3370,3365,3370,3355,6820
|
|
20240730,113600,3013894225,3365,3360,3370,3350,4060
|
|
20240730,113500,3000238905,3350,3340,3370,3340,5512
|
|
20240730,113400,2981730020,3350,3345,3365,3325,10629
|
|
20240730,113300,2946174370,3345,3355,3360,3335,6942
|
|
20240730,113200,2922896780,3335,3350,3355,3325,7480
|
|
20240730,113100,2897906145,3340,3340,3355,3340,7928
|
|
20240730,113000,2871374355,3340,3335,3345,3325,5692
|
|
20240730,112900,2852373095,3325,3305,3335,3305,4403
|
|
20240730,112800,2837733330,3320,3330,3330,3290,11908
|
|
20240730,112700,2798323000,3315,3335,3350,3300,11420
|
|
20240730,112600,2760364460,3350,3350,3350,3330,5418
|
|
20240730,112500,2742249225,3340,3340,3350,3295,23577
|
|
20240730,112400,2664094875,3340,3375,3375,3335,14901
|
|
20240730,112300,2614212265,3365,3415,3415,3350,19502
|
|
20240730,112200,2548446840,3415,3405,3440,3390,24984
|
|
20240730,112100,2462987970,3410,3370,3425,3365,25139
|
|
20240730,112000,2377645085,3365,3435,3455,3340,32518
|
|
20240730,111900,2266858955,3435,3470,3495,3310,45812
|
|
20240730,111800,2110238515,3495,3560,3565,3470,36027
|
|
20240730,111700,1982693810,3550,3570,3570,3545,33736
|
|
20240730,111600,1862521970,3570,3560,3570,3555,42290
|
|
20240730,111500,1711653545,3555,3565,3570,3555,25383
|
|
20240730,111400,1621223830,3560,3550,3570,3545,55167
|
|
20240730,111300,1424919505,3550,3530,3550,3530,41775
|
|
20240730,111200,1276736140,3540,3535,3545,3530,37641
|
|
20240730,111100,1143555205,3535,3505,3540,3495,47641
|
|
20240730,111000,976088145,3495,3490,3505,3480,40288
|
|
20240730,110900,835327535,3480,3475,3490,3465,27107
|
|
20240730,110800,740957200,3475,3465,3475,3450,27960
|
|
20240730,110700,643930845,3465,3470,3485,3425,24859
|
|
20240730,110600,557872905,3485,3480,3485,3470,32935
|
|
20240730,110500,443218935,3475,3460,3480,3445,29084
|
|
20240730,110400,342431695,3460,3440,3460,3415,33031
|
|
20240730,110300,228755120,3440,3480,3480,3400,32313
|
|
20240730,110200,117210425,3475,3260,3490,3250,30494
|
|
20240730,110100,13227865,3260,3260,3260,3260,0
|
|
20240730,110000,13227865,3260,3260,3260,3260,100
|
|
20240730,105900,12901865,3260,3260,3260,3260,0
|
|
20240730,105800,12901865,3260,3260,3260,3260,0
|
|
20240730,105700,12901865,3260,3255,3260,3255,450
|
|
20240730,105600,11436610,3255,3255,3255,3255,0
|
|
20240730,105500,11436610,3255,3255,3255,3255,0
|
|
20240730,105400,11436610,3255,3255,3255,3255,100
|
|
20240730,105300,11111110,3255,3255,3255,3255,0
|
|
20240730,105200,11111110,3255,3255,3255,3255,0
|
|
20240730,105100,11111110,3255,3255,3255,3255,195
|
|
20240730,105000,10476385,3255,3255,3255,3255,0
|
|
20240730,104900,10476385,3255,3255,3255,3255,0
|
|
20240730,104800,10476385,3255,3255,3255,3255,100
|
|
20240730,104700,10150885,3255,3255,3255,3255,0
|
|
20240730,104600,10150885,3255,3255,3255,3255,100
|
|
20240730,104500,9825385,3255,3255,3255,3255,102
|
|
20240730,104400,9493375,3250,3250,3250,3250,200
|
|
20240730,104300,8843375,3250,3250,3250,3250,0
|
|
20240730,104200,8843375,3250,3250,3250,3250,100
|
|
20240730,104100,8518375,3250,3250,3250,3250,0
|
|
20240730,104000,8518375,3250,3250,3250,3250,9
|
|
20240730,103900,8489125,3250,3250,3250,3250,0
|
|
20240730,103800,8489125,3250,3250,3250,3250,0
|
|
20240730,103700,8489125,3250,3250,3250,3250,0
|
|
20240730,103600,8489125,3250,3250,3250,3250,0
|
|
20240730,103500,8489125,3250,3250,3250,3250,0
|
|
20240730,103400,8489125,3250,3250,3250,3250,0
|
|
20240730,103300,8489125,3250,3250,3250,3250,0
|
|
20240730,103200,8489125,3250,3250,3250,3250,0
|
|
20240730,103100,8489125,3250,3250,3250,3250,0
|
|
20240730,103000,8489125,3250,3255,3255,3250,101
|
|
20240730,102900,8160375,3255,3255,3255,3255,0
|
|
20240730,102800,8160375,3255,3255,3255,3255,0
|
|
20240730,102700,8160375,3255,3255,3255,3255,159
|
|
20240730,102600,7642830,3255,3255,3255,3255,0
|
|
20240730,102500,7642830,3255,3255,3255,3255,0
|
|
20240730,102400,7642830,3255,3255,3255,3255,100
|
|
20240730,102300,7317330,3255,3255,3255,3255,0
|
|
20240730,102200,7317330,3255,3255,3255,3255,0
|
|
20240730,102100,7317330,3255,3255,3255,3255,100
|
|
20240730,102000,6991830,3255,3255,3255,3255,0
|
|
20240730,101900,6991830,3255,3255,3255,3255,0
|
|
20240730,101800,6991830,3255,3250,3255,3250,252
|
|
20240730,101700,6172825,3255,3255,3255,3255,0
|
|
20240730,101600,6172825,3255,3255,3255,3255,1
|
|
20240730,101500,6169570,3255,3255,3255,3255,109
|
|
20240730,101400,5814775,3255,3250,3255,3250,3
|
|
20240730,101300,5805020,3250,3250,3250,3250,0
|
|
20240730,101200,5805020,3250,3250,3250,3250,0
|
|
20240730,101100,5805020,3250,3250,3250,3250,0
|
|
20240730,101000,5805020,3250,3250,3250,3250,0
|
|
20240730,100900,5805020,3250,3250,3250,3250,0
|
|
20240730,100800,5805020,3250,3250,3250,3250,151
|
|
20240730,100700,5314270,3250,3250,3250,3250,0
|
|
20240730,100600,5314270,3250,3250,3250,3250,0
|
|
20240730,100500,5314270,3250,3250,3250,3250,0
|
|
20240730,100400,5314270,3250,3250,3250,3250,0
|
|
20240730,100300,5314270,3250,3250,3250,3250,38
|
|
20240730,100200,5190770,3250,3250,3250,3250,0
|
|
20240730,100100,5190770,3250,3250,3250,3250,0
|
|
20240730,100000,5190770,3250,3250,3250,3250,100
|
|
20240730,095900,4865770,3250,3250,3250,3250,0
|
|
20240730,095800,4865770,3250,3250,3250,3250,0
|
|
20240730,095700,4865770,3250,3250,3250,3250,100
|
|
20240730,095600,4540770,3250,3250,3250,3250,0
|
|
20240730,095500,4540770,3250,3250,3250,3250,50
|
|
20240730,095400,4378270,3250,3250,3250,3250,100
|
|
20240730,095300,4053270,3255,3255,3255,3255,0
|
|
20240730,095200,4053270,3255,3255,3255,3255,0
|
|
20240730,095100,4053270,3255,3255,3255,3255,100
|
|
20240730,095000,3727770,3255,3255,3255,3255,0
|
|
20240730,094900,3727770,3255,3255,3255,3255,0
|
|
20240730,094800,3727770,3255,3255,3255,3255,100
|
|
20240730,094700,3402270,3255,3255,3255,3255,0
|
|
20240730,094600,3402270,3255,3255,3255,3255,0
|
|
20240730,094500,3402270,3255,3255,3255,3255,100
|
|
20240730,094400,3076770,3255,3255,3255,3255,0
|
|
20240730,094300,3076770,3255,3255,3255,3255,0
|
|
20240730,094200,3076770,3255,3255,3255,3255,100
|
|
20240730,094100,2751270,3255,3255,3255,3255,0
|
|
20240730,094000,2751270,3255,3255,3255,3255,0
|
|
20240730,093900,2751270,3255,3255,3255,3255,100
|
|
20240730,093800,2425770,3255,3255,3255,3255,0
|
|
20240730,093700,2425770,3255,3255,3255,3255,0
|
|
20240730,093600,2425770,3255,3255,3255,3255,100
|
|
20240730,093500,2100270,3255,3255,3255,3255,0
|
|
20240730,093400,2100270,3255,3255,3255,3255,0
|
|
20240730,093300,2100270,3255,3255,3255,3255,100
|
|
20240730,093200,1774770,3255,3255,3255,3255,0
|
|
20240730,093100,1774770,3255,3255,3255,3255,0
|
|
20240730,093000,1774770,3255,3255,3255,3255,100
|
|
20240730,092900,1449270,3255,3255,3255,3255,0
|
|
20240730,092800,1449270,3255,3255,3255,3255,100
|
|
20240730,092700,1123770,3255,3255,3255,3255,0
|
|
20240730,092600,1123770,3255,3255,3255,3255,0
|
|
20240730,092500,1123770,3255,3255,3255,3255,0
|
|
20240730,092400,1123770,3255,3255,3255,3255,0
|
|
20240730,092300,1123770,3255,3255,3255,3255,0
|
|
20240730,092200,1123770,3255,3255,3255,3255,1
|
|
20240730,092100,1120515,3210,3210,3210,3210,0
|
|
20240730,092000,1120515,3210,3250,3250,3210,312
|
|
20240730,091900,113865,3255,3255,3255,3255,0
|
|
20240730,091800,113865,3255,3255,3255,3255,0
|
|
20240730,091700,113865,3255,3255,3255,3255,0
|
|
20240730,091600,113865,3255,3255,3255,3255,11
|
|
20240730,091500,78060,3250,3250,3250,3250,1
|
|
20240730,091400,74810,3255,3255,3255,3255,0
|
|
20240730,091300,74810,3255,3255,3255,3255,10
|
|
20240730,091200,42260,3255,3255,3255,3255,0
|
|
20240730,091100,42260,3255,3255,3255,3255,0
|
|
20240730,091000,42260,3255,3255,3255,3255,0
|
|
20240730,090900,42260,3255,3255,3255,3255,0
|
|
20240730,090800,42260,3255,3255,3255,3255,0
|
|
20240730,090700,42260,3255,3255,3255,3255,0
|
|
20240730,090600,42260,3255,3255,3255,3255,0
|
|
20240730,090500,42260,3255,3255,3255,3255,0
|
|
20240730,090400,42260,3255,3255,3255,3255,0
|
|
20240730,090300,42260,3255,3255,3255,3255,0
|
|
20240730,090200,42260,3255,3255,3255,3255,0
|
|
20240730,090100,42260,3255,3255,3255,3255,0
|
|
20240730,090000,42260,3255,3250,3255,3250,13
|