592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184900,9929449780,11480,11480,11480,11480,20148
|
|
20240730,184800,9929449780,11480,11480,11480,11480,0
|
|
20240730,184700,9929449780,11480,11480,11480,11480,0
|
|
20240730,184600,9929449780,11480,11480,11480,11480,0
|
|
20240730,184500,9929449780,11480,11480,11480,11480,0
|
|
20240730,184400,9929449780,11480,11480,11480,11480,0
|
|
20240730,184300,9929449780,11480,11480,11480,11480,0
|
|
20240730,184200,9929449780,11480,11480,11480,11480,0
|
|
20240730,184100,9929449780,11480,11480,11480,11480,0
|
|
20240730,184000,9929449780,11480,11480,11480,11480,0
|
|
20240730,183900,9929449780,11480,11480,11480,11480,0
|
|
20240730,183800,9929449780,11480,11480,11480,11480,0
|
|
20240730,183700,9929449780,11480,11480,11480,11480,0
|
|
20240730,183600,9929449780,11480,11480,11480,11480,0
|
|
20240730,183500,9929449780,11480,11480,11480,11480,0
|
|
20240730,183400,9929449780,11480,11480,11480,11480,0
|
|
20240730,183300,9929449780,11480,11480,11480,11480,0
|
|
20240730,183200,9929449780,11480,11480,11480,11480,0
|
|
20240730,183100,9929449780,11480,11480,11480,11480,0
|
|
20240730,183000,9929449780,11480,11480,11480,11480,0
|
|
20240730,182900,9929449780,11480,11480,11480,11480,0
|
|
20240730,182800,9929449780,11480,11480,11480,11480,0
|
|
20240730,182700,9929449780,11480,11480,11480,11480,0
|
|
20240730,182600,9929449780,11480,11480,11480,11480,0
|
|
20240730,182500,9929449780,11480,11480,11480,11480,0
|
|
20240730,182400,9929449780,11480,11480,11480,11480,0
|
|
20240730,182300,9929449780,11480,11480,11480,11480,0
|
|
20240730,182200,9929449780,11480,11480,11480,11480,0
|
|
20240730,182100,9929449780,11480,11480,11480,11480,0
|
|
20240730,182000,9929449780,11480,11480,11480,11480,0
|
|
20240730,181900,9929449780,11480,11480,11480,11480,20148
|
|
20240730,181800,9929449780,11480,11480,11480,11480,0
|
|
20240730,181700,9929449780,11480,11480,11480,11480,0
|
|
20240730,181600,9929449780,11480,11480,11480,11480,0
|
|
20240730,181500,9929449780,11480,11480,11480,11480,0
|
|
20240730,181400,9929449780,11480,11480,11480,11480,0
|
|
20240730,181300,9929449780,11480,11480,11480,11480,0
|
|
20240730,181200,9929449780,11480,11480,11480,11480,0
|
|
20240730,181100,9929449780,11480,11480,11480,11480,0
|
|
20240730,181000,9929449780,11480,11480,11480,11480,0
|
|
20240730,180900,9929449780,11480,11480,11480,11480,0
|
|
20240730,180800,9929449780,11480,11480,11480,11480,0
|
|
20240730,180700,9929449780,11480,11480,11480,11480,0
|
|
20240730,180600,9929449780,11480,11480,11480,11480,0
|
|
20240730,180500,9929449780,11480,11480,11480,11480,0
|
|
20240730,180400,9929449780,11480,11480,11480,11480,0
|
|
20240730,180300,9929449780,11480,11480,11480,11480,0
|
|
20240730,180200,9929449780,11480,11480,11480,11480,0
|
|
20240730,180100,9929449780,11480,11480,11480,11480,0
|
|
20240730,180000,9929449780,11480,11480,11480,11480,0
|
|
20240730,175900,9929449780,11480,11480,11480,11480,0
|
|
20240730,175800,9929449780,11480,11480,11480,11480,0
|
|
20240730,175700,9929449780,11480,11480,11480,11480,0
|
|
20240730,175600,9929449780,11480,11480,11480,11480,0
|
|
20240730,175500,9929449780,11480,11480,11480,11480,0
|
|
20240730,175400,9929449780,11480,11480,11480,11480,0
|
|
20240730,175300,9929449780,11480,11480,11480,11480,0
|
|
20240730,175200,9929449780,11480,11480,11480,11480,0
|
|
20240730,175100,9929449780,11480,11480,11480,11480,0
|
|
20240730,175000,9929449780,11480,11480,11480,11480,0
|
|
20240730,174900,9929449780,11480,11480,11480,11480,20148
|
|
20240730,174800,9929449780,11480,11480,11480,11480,0
|
|
20240730,174700,9929449780,11480,11480,11480,11480,0
|
|
20240730,174600,9929449780,11480,11480,11480,11480,0
|
|
20240730,174500,9929449780,11480,11480,11480,11480,0
|
|
20240730,174400,9929449780,11480,11480,11480,11480,0
|
|
20240730,174300,9929449780,11480,11480,11480,11480,0
|
|
20240730,174200,9929449780,11480,11480,11480,11480,0
|
|
20240730,174100,9929449780,11480,11480,11480,11480,0
|
|
20240730,174000,9929449780,11480,11480,11480,11480,0
|
|
20240730,173900,9929449780,11480,11480,11480,11480,0
|
|
20240730,173800,9929449780,11480,11480,11480,11480,0
|
|
20240730,173700,9929449780,11480,11480,11480,11480,0
|
|
20240730,173600,9929449780,11480,11480,11480,11480,0
|
|
20240730,173500,9929449780,11480,11480,11480,11480,0
|
|
20240730,173400,9929449780,11480,11480,11480,11480,0
|
|
20240730,173300,9929449780,11480,11480,11480,11480,0
|
|
20240730,173200,9929449780,11480,11480,11480,11480,0
|
|
20240730,173100,9929449780,11480,11480,11480,11480,0
|
|
20240730,173000,9929449780,11480,11480,11480,11480,0
|
|
20240730,172900,9929449780,11480,11480,11480,11480,0
|
|
20240730,172800,9929449780,11480,11480,11480,11480,0
|
|
20240730,172700,9929449780,11480,11480,11480,11480,0
|
|
20240730,172600,9929449780,11480,11480,11480,11480,0
|
|
20240730,172500,9929449780,11480,11480,11480,11480,0
|
|
20240730,172400,9929449780,11480,11480,11480,11480,0
|
|
20240730,172300,9929449780,11480,11480,11480,11480,0
|
|
20240730,172200,9929449780,11480,11480,11480,11480,0
|
|
20240730,172100,9929449780,11480,11480,11480,11480,0
|
|
20240730,172000,9929449780,11480,11480,11480,11480,0
|
|
20240730,171900,9929449780,11480,11480,11480,11480,20148
|
|
20240730,171800,9929449780,11480,11480,11480,11480,0
|
|
20240730,171700,9929449780,11480,11480,11480,11480,0
|
|
20240730,171600,9929449780,11480,11480,11480,11480,0
|
|
20240730,171500,9929449780,11480,11480,11480,11480,0
|
|
20240730,171400,9929449780,11480,11480,11480,11480,0
|
|
20240730,171300,9929449780,11480,11480,11480,11480,0
|
|
20240730,171200,9929449780,11480,11480,11480,11480,0
|
|
20240730,171100,9929449780,11480,11480,11480,11480,0
|
|
20240730,171000,9929449780,11480,11480,11480,11480,0
|
|
20240730,170900,9929449780,11480,11480,11480,11480,0
|
|
20240730,170800,9929449780,11480,11480,11480,11480,0
|
|
20240730,170700,9929449780,11480,11480,11480,11480,0
|
|
20240730,170600,9929449780,11480,11480,11480,11480,0
|
|
20240730,170500,9929449780,11480,11480,11480,11480,0
|
|
20240730,170400,9929449780,11480,11480,11480,11480,0
|
|
20240730,170300,9929449780,11480,11480,11480,11480,0
|
|
20240730,170200,9929449780,11480,11480,11480,11480,0
|
|
20240730,170100,9929449780,11480,11480,11480,11480,0
|
|
20240730,170000,9929449780,11480,11480,11480,11480,0
|
|
20240730,165900,9929449780,11480,11480,11480,11480,0
|
|
20240730,165800,9929449780,11480,11480,11480,11480,0
|
|
20240730,165700,9929449780,11480,11480,11480,11480,0
|
|
20240730,165600,9929449780,11480,11480,11480,11480,0
|
|
20240730,165500,9929449780,11480,11480,11480,11480,0
|
|
20240730,165400,9929449780,11480,11480,11480,11480,0
|
|
20240730,165300,9929449780,11480,11480,11480,11480,0
|
|
20240730,165200,9929449780,11480,11480,11480,11480,0
|
|
20240730,165100,9929449780,11480,11480,11480,11480,0
|
|
20240730,165000,9929449780,11480,11480,11480,11480,0
|
|
20240730,164900,9929449780,11480,11480,11480,11480,20148
|
|
20240730,164800,9929449780,11480,11480,11480,11480,0
|
|
20240730,164700,9929449780,11480,11480,11480,11480,0
|
|
20240730,164600,9929449780,11480,11480,11480,11480,0
|
|
20240730,164500,9929449780,11480,11480,11480,11480,0
|
|
20240730,164400,9929449780,11480,11480,11480,11480,0
|
|
20240730,164300,9929449780,11480,11480,11480,11480,0
|
|
20240730,164200,9929449780,11480,11480,11480,11480,0
|
|
20240730,164100,9929449780,11480,11480,11480,11480,0
|
|
20240730,164000,9929449780,11480,11480,11480,11480,0
|
|
20240730,163900,9929449780,11480,11480,11480,11480,0
|
|
20240730,163800,9929449780,11480,11480,11480,11480,0
|
|
20240730,163700,9929449780,11480,11480,11480,11480,0
|
|
20240730,163600,9929449780,11480,11480,11480,11480,0
|
|
20240730,163500,9929449780,11480,11480,11480,11480,0
|
|
20240730,163400,9929449780,11480,11480,11480,11480,0
|
|
20240730,163300,9929449780,11480,11480,11480,11480,0
|
|
20240730,163200,9929449780,11480,11480,11480,11480,0
|
|
20240730,163100,9929449780,11480,11480,11480,11480,0
|
|
20240730,163000,9929449780,11480,11480,11480,11480,0
|
|
20240730,162900,9929449780,11480,11480,11480,11480,0
|
|
20240730,162800,9929449780,11480,11480,11480,11480,0
|
|
20240730,162700,9929449780,11480,11480,11480,11480,0
|
|
20240730,162600,9929449780,11480,11480,11480,11480,0
|
|
20240730,162500,9929449780,11480,11480,11480,11480,0
|
|
20240730,162400,9929449780,11480,11480,11480,11480,0
|
|
20240730,162300,9929449780,11480,11480,11480,11480,0
|
|
20240730,162200,9929449780,11480,11480,11480,11480,0
|
|
20240730,162100,9929449780,11480,11480,11480,11480,0
|
|
20240730,162000,9929449780,11480,11480,11480,11480,0
|
|
20240730,161900,9929449780,11480,11480,11480,11480,20148
|
|
20240730,161800,9929449780,11480,11480,11480,11480,0
|
|
20240730,161700,9929449780,11480,11480,11480,11480,0
|
|
20240730,161600,9929449780,11480,11480,11480,11480,0
|
|
20240730,161500,9929449780,11480,11480,11480,11480,0
|
|
20240730,161400,9929449780,11480,11480,11480,11480,0
|
|
20240730,161300,9929449780,11480,11480,11480,11480,0
|
|
20240730,161200,9929449780,11480,11480,11480,11480,0
|
|
20240730,161100,9929449780,11480,11480,11480,11480,0
|
|
20240730,161000,9929449780,11480,11480,11480,11480,0
|
|
20240730,160900,9929449780,11480,11480,11480,11480,0
|
|
20240730,160800,9929449780,11480,11480,11480,11480,0
|
|
20240730,160700,9929449780,11480,11480,11480,11480,0
|
|
20240730,160600,9929449780,11480,11480,11480,11480,0
|
|
20240730,160500,9929449780,11480,11480,11480,11480,0
|
|
20240730,160400,9929449780,11480,11480,11480,11480,0
|
|
20240730,160300,9929449780,11480,11480,11480,11480,0
|
|
20240730,160200,9929449780,11480,11480,11480,11480,0
|
|
20240730,160100,9929449780,11480,11480,11480,11480,0
|
|
20240730,160000,9929449780,11480,11480,11480,11480,0
|
|
20240730,155900,9929449780,11480,11480,11480,11480,0
|
|
20240730,155800,9929449780,11480,11480,11480,11480,0
|
|
20240730,155700,9929449780,11480,11480,11480,11480,0
|
|
20240730,155600,9929449780,11480,11480,11480,11480,0
|
|
20240730,155500,9929449780,11480,11480,11480,11480,0
|
|
20240730,155400,9929449780,11480,11480,11480,11480,0
|
|
20240730,155300,9929449780,11480,11480,11480,11480,0
|
|
20240730,155200,9929449780,11480,11480,11480,11480,0
|
|
20240730,155100,9929449780,11480,11480,11480,11480,0
|
|
20240730,155000,9929449780,11480,11480,11480,11480,0
|
|
20240730,154900,9929449780,11480,11480,11480,11480,20148
|
|
20240730,154800,9929449780,11480,11480,11480,11480,0
|
|
20240730,154700,9929449780,11480,11480,11480,11480,0
|
|
20240730,154600,9929449780,11480,11480,11480,11480,0
|
|
20240730,154500,9929449780,11480,11480,11480,11480,0
|
|
20240730,154400,9929449780,11480,11480,11480,11480,0
|
|
20240730,154300,9929449780,11480,11480,11480,11480,0
|
|
20240730,154200,9929449780,11480,11480,11480,11480,0
|
|
20240730,154100,9929449780,11480,11480,11480,11480,0
|
|
20240730,154000,9929449780,11480,11480,11480,11480,0
|
|
20240730,153900,9929449780,11480,11480,11480,11480,0
|
|
20240730,153800,9929449780,11480,11480,11480,11480,0
|
|
20240730,153700,9929449780,11480,11480,11480,11480,0
|
|
20240730,153600,9929449780,11480,11480,11480,11480,0
|
|
20240730,153500,9929449780,11480,11480,11480,11480,0
|
|
20240730,153400,9929449780,11480,11480,11480,11480,0
|
|
20240730,153300,9929449780,11480,11480,11480,11480,0
|
|
20240730,153200,9929449780,11480,11480,11480,11480,0
|
|
20240730,153100,9929449780,11480,11480,11480,11480,0
|
|
20240730,153000,9929449780,11480,11480,11480,11480,20148
|
|
20240730,152900,9698150740,11570,11570,11570,11570,0
|
|
20240730,152800,9698150740,11570,11570,11570,11570,0
|
|
20240730,152700,9698150740,11570,11570,11570,11570,0
|
|
20240730,152600,9698150740,11570,11570,11570,11570,0
|
|
20240730,152500,9698150740,11570,11570,11570,11570,0
|
|
20240730,152400,9698150740,11570,11570,11570,11570,0
|
|
20240730,152300,9698150740,11570,11570,11570,11570,0
|
|
20240730,152200,9698150740,11570,11570,11570,11570,0
|
|
20240730,152100,9698150740,11570,11570,11570,11570,0
|
|
20240730,152000,9698150740,11570,11570,11570,11570,0
|
|
20240730,151900,9698150740,11570,11530,11570,11500,7138
|
|
20240730,151800,9615756070,11530,11480,11560,11480,5502
|
|
20240730,151700,9552347780,11500,11470,11500,11460,2167
|
|
20240730,151600,9527480230,11480,11500,11500,11470,1037
|
|
20240730,151500,9515570310,11500,11510,11510,11490,1739
|
|
20240730,151400,9495577720,11510,11510,11510,11500,2152
|
|
20240730,151300,9470820750,11510,11500,11510,11500,5241
|
|
20240730,151200,9410517450,11500,11500,11500,11470,2265
|
|
20240730,151100,9384479690,11470,11450,11480,11450,588
|
|
20240730,151000,9377736670,11470,11480,11500,11450,730
|
|
20240730,150900,9369358600,11480,11510,11510,11470,1790
|
|
20240730,150800,9348777740,11510,11420,11510,11420,8536
|
|
20240730,150700,9250853910,11430,11420,11440,11420,1666
|
|
20240730,150600,9231806890,11430,11450,11450,11430,2863
|
|
20240730,150500,9199053060,11450,11440,11460,11440,896
|
|
20240730,150400,9188793660,11440,11440,11460,11430,1959
|
|
20240730,150300,9166373800,11440,11410,11450,11410,1070
|
|
20240730,150200,9154143370,11440,11440,11440,11400,1518
|
|
20240730,150100,9136801070,11450,11460,11470,11450,2144
|
|
20240730,150000,9112234140,11450,11410,11460,11410,2091
|
|
20240730,145900,9088303800,11430,11420,11430,11400,1864
|
|
20240730,145800,9067037140,11420,11410,11420,11410,674
|
|
20240730,145700,9059342630,11420,11430,11430,11420,214
|
|
20240730,145600,9056898340,11420,11410,11430,11400,727
|
|
20240730,145500,9048595490,11420,11420,11420,11400,544
|
|
20240730,145400,9042388330,11410,11410,11430,11410,1112
|
|
20240730,145300,9029686850,11420,11400,11420,11400,638
|
|
20240730,145200,9022408120,11400,11380,11400,11380,1279
|
|
20240730,145100,9007828830,11380,11390,11390,11370,1080
|
|
20240730,145000,8995537910,11380,11380,11390,11380,634
|
|
20240730,144900,8988322920,11380,11400,11400,11380,261
|
|
20240730,144800,8985347600,11400,11400,11400,11390,1800
|
|
20240730,144700,8964827650,11400,11410,11410,11390,183
|
|
20240730,144600,8962741590,11400,11370,11410,11360,3132
|
|
20240730,144500,8927048940,11370,11360,11370,11360,415
|
|
20240730,144400,8922330550,11350,11350,11360,11350,424
|
|
20240730,144300,8917517470,11360,11350,11360,11350,351
|
|
20240730,144200,8913530180,11350,11350,11350,11350,215
|
|
20240730,144100,8911089930,11350,11350,11350,11340,110
|
|
20240730,144000,8909842470,11350,11350,11350,11340,1626
|
|
20240730,143900,8891393370,11350,11360,11360,11350,454
|
|
20240730,143800,8886240420,11360,11360,11360,11350,1371
|
|
20240730,143700,8870667210,11350,11350,11350,11350,476
|
|
20240730,143600,8865264610,11350,11350,11350,11350,910
|
|
20240730,143500,8854936110,11350,11350,11350,11350,300
|
|
20240730,143400,8851531110,11350,11360,11360,11350,396
|
|
20240730,143300,8847033780,11350,11350,11350,11350,81
|
|
20240730,143200,8846114430,11360,11360,11360,11360,168
|
|
20240730,143100,8844205950,11350,11350,11360,11350,289
|
|
20240730,143000,8840925680,11350,11350,11350,11350,326
|
|
20240730,142900,8837225580,11340,11340,11350,11340,2248
|
|
20240730,142800,8811733250,11350,11350,11350,11340,597
|
|
20240730,142700,8804957310,11350,11360,11360,11350,137
|
|
20240730,142600,8803402330,11360,11360,11360,11360,46
|
|
20240730,142500,8802879770,11330,11330,11360,11330,2449
|
|
20240730,142400,8775077890,11330,11350,11350,11330,100
|
|
20240730,142300,8773944830,11330,11360,11360,11330,3786
|
|
20240730,142200,8731026730,11350,11350,11350,11340,1671
|
|
20240730,142100,8712067520,11350,11350,11350,11340,294
|
|
20240730,142000,8708733410,11340,11350,11360,11340,2997
|
|
20240730,141900,8674740930,11350,11350,11360,11350,360
|
|
20240730,141800,8670651460,11350,11370,11370,11350,1314
|
|
20240730,141700,8655734990,11360,11360,11360,11350,1426
|
|
20240730,141600,8639543640,11360,11350,11360,11350,147
|
|
20240730,141500,8637874620,11360,11360,11360,11350,258
|
|
20240730,141400,8634945890,11360,11370,11370,11350,4373
|
|
20240730,141300,8585269290,11370,11360,11370,11350,336
|
|
20240730,141200,8581453290,11350,11370,11370,11350,390
|
|
20240730,141100,8577022880,11370,11370,11370,11360,152
|
|
20240730,141000,8575295160,11390,11350,11390,11350,967
|
|
20240730,140900,8564316030,11360,11350,11360,11350,579
|
|
20240730,140800,8557739220,11350,11350,11360,11350,440
|
|
20240730,140700,8552745120,11350,11350,11350,11340,690
|
|
20240730,140600,8544918420,11350,11350,11350,11340,167
|
|
20240730,140500,8543023270,11350,11350,11350,11340,381
|
|
20240730,140400,8538701080,11360,11350,11360,11350,629
|
|
20240730,140300,8531561760,11350,11350,11360,11350,493
|
|
20240730,140200,8525966020,11350,11380,11380,11340,8873
|
|
20240730,140100,8425182440,11380,11370,11380,11370,202
|
|
20240730,140000,8422885290,11380,11380,11380,11370,354
|
|
20240730,135900,8418857100,11370,11390,11390,11370,693
|
|
20240730,135800,8410970560,11390,11380,11390,11380,334
|
|
20240730,135700,8407169610,11380,11370,11380,11370,292
|
|
20240730,135600,8403849420,11370,11380,11380,11370,183
|
|
20240730,135500,8401768360,11380,11380,11380,11380,71
|
|
20240730,135400,8400960380,11380,11380,11380,11380,504
|
|
20240730,135300,8395224860,11380,11380,11380,11380,537
|
|
20240730,135200,8389113800,11390,11390,11390,11380,258
|
|
20240730,135100,8386176740,11390,11390,11390,11380,183
|
|
20240730,135000,8384094070,11390,11380,11390,11380,91
|
|
20240730,134900,8383058360,11380,11400,11400,11380,94
|
|
20240730,134800,8381988210,11400,11390,11400,11390,25
|
|
20240730,134700,8381703340,11400,11370,11400,11370,101
|
|
20240730,134600,8380554940,11370,11370,11370,11360,582
|
|
20240730,134500,8373941000,11370,11380,11380,11370,611
|
|
20240730,134400,8366991020,11390,11390,11390,11390,101
|
|
20240730,134300,8365840630,11390,11390,11400,11390,356
|
|
20240730,134200,8361785500,11380,11420,11450,11370,4788
|
|
20240730,134100,8307286430,11450,11370,11450,11370,426
|
|
20240730,134000,8302422990,11370,11380,11380,11370,2114
|
|
20240730,133900,8278385350,11380,11380,11380,11380,11
|
|
20240730,133800,8278260170,11380,11390,11390,11370,5097
|
|
20240730,133700,8220238650,11400,11410,11410,11390,1156
|
|
20240730,133600,8207063090,11400,11410,11410,11400,1179
|
|
20240730,133500,8193614500,11410,11420,11420,11410,136
|
|
20240730,133400,8192061630,11410,11410,11410,11410,527
|
|
20240730,133300,8186048560,11410,11400,11410,11400,326
|
|
20240730,133200,8182330440,11400,11400,11410,11400,523
|
|
20240730,133100,8176366870,11400,11400,11410,11400,352
|
|
20240730,133000,8172353990,11400,11410,11410,11390,2107
|
|
20240730,132900,8148337400,11410,11410,11410,11400,1229
|
|
20240730,132800,8134315150,11410,11410,11410,11400,407
|
|
20240730,132700,8129671520,11410,11410,11410,11410,3
|
|
20240730,132600,8129637290,11410,11410,11410,11400,1196
|
|
20240730,132500,8115991730,11420,11420,11420,11410,772
|
|
20240730,132400,8107182520,11420,11430,11430,11410,812
|
|
20240730,132300,8097908300,11430,11440,11440,11420,219
|
|
20240730,132200,8095406010,11440,11440,11450,11420,1213
|
|
20240730,132100,8081547710,11440,11420,11440,11420,860
|
|
20240730,132000,8071714920,11440,11410,11440,11410,47
|
|
20240730,131900,8071177560,11410,11420,11420,11400,434
|
|
20240730,131800,8066221310,11420,11430,11430,11390,459
|
|
20240730,131700,8060990960,11390,11380,11430,11380,332
|
|
20240730,131600,8057210380,11380,11390,11390,11380,665
|
|
20240730,131500,8049637480,11390,11390,11400,11390,236
|
|
20240730,131400,8046949250,11390,11390,11430,11390,316
|
|
20240730,131300,8043347260,11390,11420,11450,11390,2605
|
|
20240730,131200,8013633390,11420,11430,11460,11420,1709
|
|
20240730,131100,7994081610,11460,11480,11480,11420,2199
|
|
20240730,131000,7968928100,11490,11490,11490,11440,814
|
|
20240730,130900,7959590260,11490,11490,11490,11470,1033
|
|
20240730,130800,7947740590,11500,11500,11500,11470,1622
|
|
20240730,130700,7929105940,11500,11480,11500,11470,638
|
|
20240730,130600,7921775520,11490,11460,11490,11460,3262
|
|
20240730,130500,7884343120,11470,11430,11470,11430,679
|
|
20240730,130400,7876580470,11430,11410,11430,11410,790
|
|
20240730,130300,7867566250,11420,11450,11450,11410,1522
|
|
20240730,130200,7850168510,11450,11460,11460,11450,289
|
|
20240730,130100,7846856650,11440,11460,11460,11440,1105
|
|
20240730,130000,7834204440,11460,11470,11490,11430,803
|
|
20240730,125900,7825004290,11470,11500,11500,11470,906
|
|
20240730,125800,7814597930,11500,11480,11510,11470,6062
|
|
20240730,125700,7744913900,11440,11440,11480,11430,4423
|
|
20240730,125600,7694234760,11440,11390,11440,11390,3434
|
|
20240730,125500,7655009620,11390,11380,11400,11380,822
|
|
20240730,125400,7645642530,11380,11370,11380,11370,556
|
|
20240730,125300,7639319810,11360,11370,11370,11360,125
|
|
20240730,125200,7637898570,11370,11370,11370,11370,8
|
|
20240730,125100,7637807610,11370,11370,11370,11360,721
|
|
20240730,125000,7629610860,11370,11380,11380,11370,343
|
|
20240730,124900,7625708400,11390,11370,11390,11370,344
|
|
20240730,124800,7621792810,11370,11380,11380,11370,110
|
|
20240730,124700,7620541130,11380,11380,11390,11380,188
|
|
20240730,124600,7618401680,11380,11390,11390,11380,239
|
|
20240730,124500,7615679910,11400,11390,11400,11380,536
|
|
20240730,124400,7609574980,11400,11400,11400,11390,837
|
|
20240730,124300,7600034740,11400,11370,11400,11360,955
|
|
20240730,124200,7589163390,11370,11370,11370,11360,327
|
|
20240730,124100,7585445420,11360,11340,11360,11340,408
|
|
20240730,124000,7580812380,11340,11350,11350,11340,285
|
|
20240730,123900,7577578750,11340,11350,11360,11340,203
|
|
20240730,123800,7575275160,11350,11360,11360,11350,1260
|
|
20240730,123700,7560962690,11340,11360,11360,11340,160
|
|
20240730,123600,7559147340,11340,11350,11350,11340,665
|
|
20240730,123500,7551605970,11340,11350,11350,11340,1047
|
|
20240730,123400,7539728340,11350,11340,11350,11340,25
|
|
20240730,123300,7539444650,11340,11340,11340,11340,575
|
|
20240730,123200,7532924150,11340,11340,11340,11340,87
|
|
20240730,123100,7531937570,11340,11330,11340,11330,772
|
|
20240730,123000,7523187020,11340,11330,11340,11330,34
|
|
20240730,122900,7522801760,11320,11340,11340,11320,220
|
|
20240730,122800,7520309740,11330,11330,11340,11330,554
|
|
20240730,122700,7514032880,11340,11340,11340,11340,63
|
|
20240730,122600,7513318460,11340,11340,11340,11340,259
|
|
20240730,122500,7510381400,11350,11350,11350,11350,16
|
|
20240730,122400,7510199800,11350,11320,11350,11310,211
|
|
20240730,122300,7507808480,11310,11310,11310,11310,438
|
|
20240730,122200,7502854700,11310,11310,11320,11310,893
|
|
20240730,122100,7492751600,11310,11340,11340,11310,931
|
|
20240730,122000,7482215130,11360,11360,11360,11360,119
|
|
20240730,121900,7480863290,11340,11340,11350,11320,1947
|
|
20240730,121800,7458805170,11330,11360,11360,11330,456
|
|
20240730,121700,7453632300,11370,11360,11370,11340,605
|
|
20240730,121600,7446760610,11360,11360,11370,11340,452
|
|
20240730,121500,7441624000,11360,11360,11360,11360,338
|
|
20240730,121400,7437784320,11330,11360,11360,11330,14
|
|
20240730,121300,7437625370,11370,11330,11370,11320,408
|
|
20240730,121200,7433003690,11330,11320,11370,11320,470
|
|
20240730,121100,7427680450,11330,11350,11370,11320,71
|
|
20240730,121000,7426875460,11340,11340,11370,11340,174
|
|
20240730,120900,7424900080,11390,11350,11390,11320,869
|
|
20240730,120800,7415045430,11350,11340,11350,11330,558
|
|
20240730,120700,7408718940,11340,11350,11350,11330,169
|
|
20240730,120600,7406801580,11350,11350,11350,11320,2214
|
|
20240730,120500,7381724980,11350,11320,11350,11320,1018
|
|
20240730,120400,7370180460,11320,11340,11340,11310,1334
|
|
20240730,120300,7355069490,11350,11350,11350,11350,973
|
|
20240730,120200,7344025940,11350,11390,11390,11350,2023
|
|
20240730,120100,7321057560,11390,11410,11410,11390,148
|
|
20240730,120000,7319369610,11410,11390,11410,11390,567
|
|
20240730,115900,7312910860,11360,11360,11380,11360,1080
|
|
20240730,115800,7300636860,11390,11410,11420,11360,112
|
|
20240730,115700,7299364040,11420,11430,11430,11400,326
|
|
20240730,115600,7295643290,11430,11420,11440,11410,697
|
|
20240730,115500,7287679500,11420,11350,11420,11320,2270
|
|
20240730,115400,7261879870,11350,11350,11370,11350,861
|
|
20240730,115300,7252107500,11350,11370,11370,11350,680
|
|
20240730,115200,7244380950,11380,11420,11420,11370,7618
|
|
20240730,115100,7157553420,11420,11420,11420,11400,1393
|
|
20240730,115000,7141672420,11400,11420,11420,11400,1193
|
|
20240730,114900,7128065240,11420,11440,11440,11410,470
|
|
20240730,114800,7122698230,11410,11410,11440,11410,584
|
|
20240730,114700,7116028600,11410,11430,11430,11410,610
|
|
20240730,114600,7109064850,11440,11420,11440,11420,232
|
|
20240730,114500,7106414580,11420,11440,11440,11420,582
|
|
20240730,114400,7099762450,11450,11460,11460,11450,401
|
|
20240730,114300,7095168340,11470,11470,11470,11460,232
|
|
20240730,114200,7092508610,11470,11470,11470,11460,612
|
|
20240730,114100,7085489080,11470,11470,11470,11460,36
|
|
20240730,114000,7085076170,11460,11440,11460,11440,265
|
|
20240730,113900,7082040310,11450,11450,11450,11440,462
|
|
20240730,113800,7076751410,11460,11460,11460,11460,430
|
|
20240730,113700,7071823610,11460,11440,11460,11440,404
|
|
20240730,113600,7067199220,11440,11430,11450,11430,843
|
|
20240730,113500,7057556180,11430,11460,11470,11430,1457
|
|
20240730,113400,7040866830,11450,11460,11470,11450,1456
|
|
20240730,113300,7024193410,11470,11470,11470,11450,1359
|
|
20240730,113200,7008626880,11470,11440,11470,11440,3100
|
|
20240730,113100,6973116950,11440,11440,11440,11440,107
|
|
20240730,113000,6971892870,11440,11450,11450,11440,563
|
|
20240730,112900,6965450650,11440,11440,11440,11440,1142
|
|
20240730,112800,6952386170,11400,11430,11430,11400,6336
|
|
20240730,112700,6880136280,11450,11440,11450,11440,357
|
|
20240730,112600,6876051820,11440,11410,11440,11410,1093
|
|
20240730,112500,6863572760,11420,11430,11430,11420,625
|
|
20240730,112400,6856435200,11430,11420,11430,11410,1119
|
|
20240730,112300,6843656290,11420,11410,11420,11400,678
|
|
20240730,112200,6835917890,11400,11380,11400,11380,1539
|
|
20240730,112100,6818378470,11380,11360,11380,11360,1036
|
|
20240730,112000,6806597330,11360,11350,11360,11350,652
|
|
20240730,111900,6799191830,11350,11350,11350,11350,375
|
|
20240730,111800,6794935580,11350,11350,11350,11350,209
|
|
20240730,111700,6792563430,11350,11310,11350,11310,1004
|
|
20240730,111600,6781191670,11310,11310,11310,11270,572
|
|
20240730,111500,6774732020,11280,11270,11310,11270,344
|
|
20240730,111400,6770843190,11310,11300,11310,11270,2115
|
|
20240730,111300,6746954790,11300,11300,11300,11290,500
|
|
20240730,111200,6741309670,11280,11290,11290,11280,609
|
|
20240730,111100,6734434250,11280,11270,11280,11270,1780
|
|
20240730,111000,6714357680,11270,11270,11270,11260,142
|
|
20240730,110900,6712757350,11260,11280,11280,11260,692
|
|
20240730,110800,6704962150,11280,11250,11280,11250,495
|
|
20240730,110700,6699380200,11250,11270,11290,11250,438
|
|
20240730,110600,6694446030,11260,11280,11280,11260,1159
|
|
20240730,110500,6681388500,11280,11280,11290,11280,489
|
|
20240730,110400,6675870570,11290,11280,11290,11260,1992
|
|
20240730,110300,6653419550,11280,11300,11300,11280,1220
|
|
20240730,110200,6639651820,11280,11290,11300,11280,1014
|
|
20240730,110100,6628204010,11290,11310,11320,11290,3442
|
|
20240730,110000,6589309200,11320,11330,11330,11320,1767
|
|
20240730,105900,6569303330,11320,11340,11340,11320,1106
|
|
20240730,105800,6556773040,11330,11330,11340,11330,85
|
|
20240730,105700,6555809780,11330,11320,11330,11320,241
|
|
20240730,105600,6553081120,11320,11340,11340,11320,265
|
|
20240730,105500,6550079170,11300,11340,11370,11300,3207
|
|
20240730,105400,6513777570,11380,11380,11380,11340,1033
|
|
20240730,105300,6502023230,11380,11350,11380,11330,1452
|
|
20240730,105200,6485564440,11380,11390,11390,11380,73
|
|
20240730,105100,6484733090,11390,11380,11400,11340,392
|
|
20240730,105000,6480275420,11380,11340,11380,11340,139
|
|
20240730,104900,6478697480,11340,11380,11380,11330,1384
|
|
20240730,104800,6462992620,11380,11380,11400,11360,796
|
|
20240730,104700,6453944810,11370,11400,11400,11370,1838
|
|
20240730,104600,6433025660,11410,11440,11440,11400,1395
|
|
20240730,104500,6417109960,11440,11430,11440,11410,1844
|
|
20240730,104400,6396042310,11430,11400,11430,11400,2487
|
|
20240730,104300,6367635360,11400,11390,11410,11390,1424
|
|
20240730,104200,6351408100,11390,11390,11390,11380,741
|
|
20240730,104100,6342968120,11390,11370,11390,11360,1980
|
|
20240730,104000,6320453720,11370,11340,11370,11340,709
|
|
20240730,103900,6312400750,11370,11370,11380,11350,2502
|
|
20240730,103800,6283970260,11370,11370,11370,11360,497
|
|
20240730,103700,6278319490,11360,11360,11370,11350,223
|
|
20240730,103600,6275787700,11350,11350,11370,11340,1075
|
|
20240730,103500,6263577690,11360,11360,11370,11360,181
|
|
20240730,103400,6261520150,11360,11330,11360,11330,257
|
|
20240730,103300,6258602730,11330,11330,11330,11330,404
|
|
20240730,103200,6254025410,11330,11380,11380,11300,791
|
|
20240730,103100,6245066370,11380,11320,11390,11320,541
|
|
20240730,103000,6238937030,11320,11320,11320,11310,1140
|
|
20240730,102900,6226041440,11310,11370,11370,11310,2769
|
|
20240730,102800,6194618750,11390,11390,11390,11350,3143
|
|
20240730,102700,6158886860,11400,11400,11400,11380,1875
|
|
20240730,102600,6137530480,11400,11410,11410,11390,1118
|
|
20240730,102500,6124782580,11410,11420,11420,11380,11738
|
|
20240730,102400,5990906260,11430,11430,11430,11400,3583
|
|
20240730,102300,5950027020,11430,11380,11440,11380,18968
|
|
20240730,102200,5734006460,11380,11370,11380,11370,640
|
|
20240730,102100,5726728080,11370,11370,11380,11360,1380
|
|
20240730,102000,5711039490,11360,11370,11380,11360,3506
|
|
20240730,101900,5671181620,11370,11370,11380,11360,1934
|
|
20240730,101800,5649186030,11370,11340,11380,11340,3337
|
|
20240730,101700,5611262350,11340,11330,11340,11330,1978
|
|
20240730,101600,5588842250,11330,11320,11330,11310,1231
|
|
20240730,101500,5574909340,11320,11300,11320,11290,2608
|
|
20240730,101400,5545425530,11300,11270,11300,11270,1279
|
|
20240730,101300,5530989720,11270,11260,11270,11250,843
|
|
20240730,101200,5521501610,11260,11250,11260,11250,388
|
|
20240730,101100,5517134280,11240,11240,11250,11200,10767
|
|
20240730,101000,5396481780,11240,11300,11320,11240,3461
|
|
20240730,100900,5357511930,11300,11240,11310,11230,6124
|
|
20240730,100800,5288546730,11240,11200,11240,11200,1377
|
|
20240730,100700,5273085080,11200,11250,11250,11200,3580
|
|
20240730,100600,5232957350,11200,11190,11300,11180,21847
|
|
20240730,100500,4987808840,11180,11260,11270,11180,17955
|
|
20240730,100400,4786510220,11260,11280,11300,11250,7686
|
|
20240730,100300,4699881780,11270,11370,11370,11270,14785
|
|
20240730,100200,4532757910,11370,11340,11370,11330,2850
|
|
20240730,100100,4500408040,11330,11390,11390,11330,8014
|
|
20240730,100000,4409414490,11390,11400,11430,11380,2898
|
|
20240730,095900,4376359530,11400,11400,11430,11380,2307
|
|
20240730,095800,4350072420,11380,11370,11430,11360,12982
|
|
20240730,095700,4202239850,11370,11390,11440,11360,10365
|
|
20240730,095600,4084165080,11400,11470,11480,11400,4186
|
|
20240730,095500,4036310400,11480,11460,11480,11420,4344
|
|
20240730,095400,3986616420,11460,11490,11500,11460,1508
|
|
20240730,095300,3969307590,11490,11480,11500,11470,2927
|
|
20240730,095200,3935694970,11470,11440,11470,11410,5102
|
|
20240730,095100,3877262240,11440,11430,11450,11390,7695
|
|
20240730,095000,3789460690,11420,11440,11460,11400,7271
|
|
20240730,094900,3706406640,11440,11440,11500,11420,7715
|
|
20240730,094800,3618116020,11440,11550,11560,11440,33534
|
|
20240730,094700,3232384760,11560,11590,11590,11560,2666
|
|
20240730,094600,3201553570,11580,11580,11590,11560,1581
|
|
20240730,094500,3183252320,11570,11580,11590,11570,1863
|
|
20240730,094400,3161674440,11590,11640,11640,11580,2071
|
|
20240730,094300,3137640510,11640,11620,11660,11610,947
|
|
20240730,094200,3126623570,11620,11610,11660,11610,3853
|
|
20240730,094100,3081832450,11610,11600,11610,11580,1690
|
|
20240730,094000,3062237810,11600,11610,11620,11590,1595
|
|
20240730,093900,3043737520,11620,11590,11620,11580,1374
|
|
20240730,093800,3027814740,11600,11570,11600,11560,2749
|
|
20240730,093700,2995987960,11560,11550,11560,11530,3588
|
|
20240730,093600,2954540770,11560,11550,11560,11530,2859
|
|
20240730,093500,2921521740,11550,11560,11560,11530,2965
|
|
20240730,093400,2887294560,11540,11530,11570,11510,14270
|
|
20240730,093300,2722793290,11540,11640,11650,11540,17718
|
|
20240730,093200,2517569770,11680,11680,11680,11620,5089
|
|
20240730,093100,2458276410,11680,11690,11690,11660,2087
|
|
20240730,093000,2433903850,11680,11670,11690,11630,5114
|
|
20240730,092900,2374194680,11660,11650,11670,11620,4948
|
|
20240730,092800,2316561390,11660,11630,11680,11610,4605
|
|
20240730,092700,2263081120,11680,11630,11680,11600,23327
|
|
20240730,092600,1992315010,11630,11680,11720,11630,9733
|
|
20240730,092500,1878838300,11700,11700,11750,11670,10127
|
|
20240730,092400,1760335240,11680,11740,11750,11660,21123
|
|
20240730,092300,1513222960,11750,11790,11820,11750,8990
|
|
20240730,092200,1407396330,11820,11830,11830,11770,3086
|
|
20240730,092100,1371032210,11830,11870,11870,11750,11712
|
|
20240730,092000,1232639710,11870,11900,11910,11870,2979
|
|
20240730,091900,1197246230,11910,11910,11910,11900,441
|
|
20240730,091800,1191996850,11910,11870,11920,11870,1272
|
|
20240730,091700,1176873980,11870,11870,11910,11860,1682
|
|
20240730,091600,1156875720,11870,11880,11880,11870,1475
|
|
20240730,091500,1139359360,11880,11890,11920,11880,2276
|
|
20240730,091400,1112287450,11890,11910,11930,11890,1946
|
|
20240730,091300,1089121370,11910,11950,11950,11900,3723
|
|
20240730,091200,1044746770,11950,11980,11980,11950,3728
|
|
20240730,091100,1000154340,11960,11970,11990,11930,3097
|
|
20240730,091000,963128700,11940,11880,11980,11880,3460
|
|
20240730,090900,921828800,11870,11860,11920,11860,847
|
|
20240730,090800,911769100,11860,11920,11920,11840,3890
|
|
20240730,090700,865545410,11920,11800,11930,11800,1986
|
|
20240730,090600,842024500,11820,11850,11860,11780,9380
|
|
20240730,090500,731241130,11850,11960,11970,11850,3128
|
|
20240730,090400,694039020,11900,11950,11980,11840,19091
|
|
20240730,090300,466802470,11950,11930,11980,11910,3469
|
|
20240730,090200,425397900,11950,12050,12050,11930,9513
|
|
20240730,090100,311300460,12050,12000,12090,11990,6253
|
|
20240730,090000,236105250,12000,12060,12060,12000,19585
|