631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192800,2233322680,6310,6310,6310,6310,5888
|
|
20240724,192700,2233322680,6310,6310,6310,6310,0
|
|
20240724,192600,2233322680,6310,6310,6310,6310,0
|
|
20240724,192500,2233322680,6310,6310,6310,6310,0
|
|
20240724,192400,2233322680,6310,6310,6310,6310,0
|
|
20240724,192300,2233322680,6310,6310,6310,6310,0
|
|
20240724,192200,2233322680,6310,6310,6310,6310,0
|
|
20240724,192100,2233322680,6310,6310,6310,6310,0
|
|
20240724,192000,2233322680,6310,6310,6310,6310,0
|
|
20240724,191900,2233322680,6310,6310,6310,6310,0
|
|
20240724,191800,2233322680,6310,6310,6310,6310,0
|
|
20240724,191700,2233322680,6310,6310,6310,6310,0
|
|
20240724,191600,2233322680,6310,6310,6310,6310,0
|
|
20240724,191500,2233322680,6310,6310,6310,6310,0
|
|
20240724,191400,2233322680,6310,6310,6310,6310,0
|
|
20240724,191300,2233322680,6310,6310,6310,6310,0
|
|
20240724,191200,2233322680,6310,6310,6310,6310,0
|
|
20240724,191100,2233322680,6310,6310,6310,6310,0
|
|
20240724,191000,2233322680,6310,6310,6310,6310,0
|
|
20240724,190900,2233322680,6310,6310,6310,6310,0
|
|
20240724,190800,2233322680,6310,6310,6310,6310,0
|
|
20240724,190700,2233322680,6310,6310,6310,6310,0
|
|
20240724,190600,2233322680,6310,6310,6310,6310,0
|
|
20240724,190500,2233322680,6310,6310,6310,6310,0
|
|
20240724,190400,2233322680,6310,6310,6310,6310,0
|
|
20240724,190300,2233322680,6310,6310,6310,6310,0
|
|
20240724,190200,2233322680,6310,6310,6310,6310,0
|
|
20240724,190100,2233322680,6310,6310,6310,6310,0
|
|
20240724,190000,2233322680,6310,6310,6310,6310,0
|
|
20240724,185900,2233322680,6310,6310,6310,6310,0
|
|
20240724,185800,2233322680,6310,6310,6310,6310,5888
|
|
20240724,185700,2233322680,6310,6310,6310,6310,0
|
|
20240724,185600,2233322680,6310,6310,6310,6310,0
|
|
20240724,185500,2233322680,6310,6310,6310,6310,0
|
|
20240724,185400,2233322680,6310,6310,6310,6310,0
|
|
20240724,185300,2233322680,6310,6310,6310,6310,0
|
|
20240724,185200,2233322680,6310,6310,6310,6310,0
|
|
20240724,185100,2233322680,6310,6310,6310,6310,0
|
|
20240724,185000,2233322680,6310,6310,6310,6310,0
|
|
20240724,184900,2233322680,6310,6310,6310,6310,0
|
|
20240724,184800,2233322680,6310,6310,6310,6310,0
|
|
20240724,184700,2233322680,6310,6310,6310,6310,0
|
|
20240724,184600,2233322680,6310,6310,6310,6310,0
|
|
20240724,184500,2233322680,6310,6310,6310,6310,0
|
|
20240724,184400,2233322680,6310,6310,6310,6310,0
|
|
20240724,184300,2233322680,6310,6310,6310,6310,0
|
|
20240724,184200,2233322680,6310,6310,6310,6310,0
|
|
20240724,184100,2233322680,6310,6310,6310,6310,0
|
|
20240724,184000,2233322680,6310,6310,6310,6310,0
|
|
20240724,183900,2233322680,6310,6310,6310,6310,0
|
|
20240724,183800,2233322680,6310,6310,6310,6310,0
|
|
20240724,183700,2233322680,6310,6310,6310,6310,0
|
|
20240724,183600,2233322680,6310,6310,6310,6310,0
|
|
20240724,183500,2233322680,6310,6310,6310,6310,0
|
|
20240724,183400,2233322680,6310,6310,6310,6310,0
|
|
20240724,183300,2233322680,6310,6310,6310,6310,0
|
|
20240724,183200,2233322680,6310,6310,6310,6310,0
|
|
20240724,183100,2233322680,6310,6310,6310,6310,0
|
|
20240724,183000,2233322680,6310,6310,6310,6310,0
|
|
20240724,182900,2233322680,6310,6310,6310,6310,0
|
|
20240724,182800,2233322680,6310,6310,6310,6310,5888
|
|
20240724,182700,2233322680,6310,6310,6310,6310,0
|
|
20240724,182600,2233322680,6310,6310,6310,6310,0
|
|
20240724,182500,2233322680,6310,6310,6310,6310,0
|
|
20240724,182400,2233322680,6310,6310,6310,6310,0
|
|
20240724,182300,2233322680,6310,6310,6310,6310,0
|
|
20240724,182200,2233322680,6310,6310,6310,6310,0
|
|
20240724,182100,2233322680,6310,6310,6310,6310,0
|
|
20240724,182000,2233322680,6310,6310,6310,6310,0
|
|
20240724,181900,2233322680,6310,6310,6310,6310,0
|
|
20240724,181800,2233322680,6310,6310,6310,6310,0
|
|
20240724,181700,2233322680,6310,6310,6310,6310,0
|
|
20240724,181600,2233322680,6310,6310,6310,6310,0
|
|
20240724,181500,2233322680,6310,6310,6310,6310,0
|
|
20240724,181400,2233322680,6310,6310,6310,6310,0
|
|
20240724,181300,2233322680,6310,6310,6310,6310,0
|
|
20240724,181200,2233322680,6310,6310,6310,6310,0
|
|
20240724,181100,2233322680,6310,6310,6310,6310,0
|
|
20240724,181000,2233322680,6310,6310,6310,6310,0
|
|
20240724,180900,2233322680,6310,6310,6310,6310,0
|
|
20240724,180800,2233322680,6310,6310,6310,6310,0
|
|
20240724,180700,2233322680,6310,6310,6310,6310,0
|
|
20240724,180600,2233322680,6310,6310,6310,6310,0
|
|
20240724,180500,2233322680,6310,6310,6310,6310,0
|
|
20240724,180400,2233322680,6310,6310,6310,6310,0
|
|
20240724,180300,2233322680,6310,6310,6310,6310,0
|
|
20240724,180200,2233322680,6310,6310,6310,6310,0
|
|
20240724,180100,2233322680,6310,6310,6310,6310,0
|
|
20240724,180000,2233322680,6310,6310,6310,6310,0
|
|
20240724,175900,2233322680,6310,6310,6310,6310,0
|
|
20240724,175800,2233322680,6310,6310,6310,6310,5888
|
|
20240724,175700,2233322680,6310,6310,6310,6310,0
|
|
20240724,175600,2233322680,6310,6310,6310,6310,0
|
|
20240724,175500,2233322680,6310,6310,6310,6310,0
|
|
20240724,175400,2233322680,6310,6310,6310,6310,0
|
|
20240724,175300,2233322680,6310,6310,6310,6310,0
|
|
20240724,175200,2233322680,6310,6310,6310,6310,0
|
|
20240724,175100,2233322680,6310,6310,6310,6310,0
|
|
20240724,175000,2233322680,6310,6310,6310,6310,0
|
|
20240724,174900,2233322680,6310,6310,6310,6310,0
|
|
20240724,174800,2233322680,6310,6310,6310,6310,0
|
|
20240724,174700,2233322680,6310,6310,6310,6310,0
|
|
20240724,174600,2233322680,6310,6310,6310,6310,0
|
|
20240724,174500,2233322680,6310,6310,6310,6310,0
|
|
20240724,174400,2233322680,6310,6310,6310,6310,0
|
|
20240724,174300,2233322680,6310,6310,6310,6310,0
|
|
20240724,174200,2233322680,6310,6310,6310,6310,0
|
|
20240724,174100,2233322680,6310,6310,6310,6310,0
|
|
20240724,174000,2233322680,6310,6310,6310,6310,0
|
|
20240724,173900,2233322680,6310,6310,6310,6310,0
|
|
20240724,173800,2233322680,6310,6310,6310,6310,0
|
|
20240724,173700,2233322680,6310,6310,6310,6310,0
|
|
20240724,173600,2233322680,6310,6310,6310,6310,0
|
|
20240724,173500,2233322680,6310,6310,6310,6310,0
|
|
20240724,173400,2233322680,6310,6310,6310,6310,0
|
|
20240724,173300,2233322680,6310,6310,6310,6310,0
|
|
20240724,173200,2233322680,6310,6310,6310,6310,0
|
|
20240724,173100,2233322680,6310,6310,6310,6310,0
|
|
20240724,173000,2233322680,6310,6310,6310,6310,0
|
|
20240724,172900,2233322680,6310,6310,6310,6310,0
|
|
20240724,172800,2233322680,6310,6310,6310,6310,5888
|
|
20240724,172700,2233322680,6310,6310,6310,6310,0
|
|
20240724,172600,2233322680,6310,6310,6310,6310,0
|
|
20240724,172500,2233322680,6310,6310,6310,6310,0
|
|
20240724,172400,2233322680,6310,6310,6310,6310,0
|
|
20240724,172300,2233322680,6310,6310,6310,6310,0
|
|
20240724,172200,2233322680,6310,6310,6310,6310,0
|
|
20240724,172100,2233322680,6310,6310,6310,6310,0
|
|
20240724,172000,2233322680,6310,6310,6310,6310,0
|
|
20240724,171900,2233322680,6310,6310,6310,6310,0
|
|
20240724,171800,2233322680,6310,6310,6310,6310,0
|
|
20240724,171700,2233322680,6310,6310,6310,6310,0
|
|
20240724,171600,2233322680,6310,6310,6310,6310,0
|
|
20240724,171500,2233322680,6310,6310,6310,6310,0
|
|
20240724,171400,2233322680,6310,6310,6310,6310,0
|
|
20240724,171300,2233322680,6310,6310,6310,6310,0
|
|
20240724,171200,2233322680,6310,6310,6310,6310,0
|
|
20240724,171100,2233322680,6310,6310,6310,6310,0
|
|
20240724,171000,2233322680,6310,6310,6310,6310,0
|
|
20240724,170900,2233322680,6310,6310,6310,6310,0
|
|
20240724,170800,2233322680,6310,6310,6310,6310,0
|
|
20240724,170700,2233322680,6310,6310,6310,6310,0
|
|
20240724,170600,2233322680,6310,6310,6310,6310,0
|
|
20240724,170500,2233322680,6310,6310,6310,6310,0
|
|
20240724,170400,2233322680,6310,6310,6310,6310,0
|
|
20240724,170300,2233322680,6310,6310,6310,6310,0
|
|
20240724,170200,2233322680,6310,6310,6310,6310,0
|
|
20240724,170100,2233322680,6310,6310,6310,6310,0
|
|
20240724,170000,2233322680,6310,6310,6310,6310,0
|
|
20240724,165900,2233322680,6310,6310,6310,6310,0
|
|
20240724,165800,2233322680,6310,6310,6310,6310,5888
|
|
20240724,165700,2233322680,6310,6310,6310,6310,0
|
|
20240724,165600,2233322680,6310,6310,6310,6310,0
|
|
20240724,165500,2233322680,6310,6310,6310,6310,0
|
|
20240724,165400,2233322680,6310,6310,6310,6310,0
|
|
20240724,165300,2233322680,6310,6310,6310,6310,0
|
|
20240724,165200,2233322680,6310,6310,6310,6310,0
|
|
20240724,165100,2233322680,6310,6310,6310,6310,0
|
|
20240724,165000,2233322680,6310,6310,6310,6310,0
|
|
20240724,164900,2233322680,6310,6310,6310,6310,0
|
|
20240724,164800,2233322680,6310,6310,6310,6310,0
|
|
20240724,164700,2233322680,6310,6310,6310,6310,0
|
|
20240724,164600,2233322680,6310,6310,6310,6310,0
|
|
20240724,164500,2233322680,6310,6310,6310,6310,0
|
|
20240724,164400,2233322680,6310,6310,6310,6310,0
|
|
20240724,164300,2233322680,6310,6310,6310,6310,0
|
|
20240724,164200,2233322680,6310,6310,6310,6310,0
|
|
20240724,164100,2233322680,6310,6310,6310,6310,0
|
|
20240724,164000,2233322680,6310,6310,6310,6310,0
|
|
20240724,163900,2233322680,6310,6310,6310,6310,0
|
|
20240724,163800,2233322680,6310,6310,6310,6310,0
|
|
20240724,163700,2233322680,6310,6310,6310,6310,0
|
|
20240724,163600,2233322680,6310,6310,6310,6310,0
|
|
20240724,163500,2233322680,6310,6310,6310,6310,0
|
|
20240724,163400,2233322680,6310,6310,6310,6310,0
|
|
20240724,163300,2233322680,6310,6310,6310,6310,0
|
|
20240724,163200,2233322680,6310,6310,6310,6310,0
|
|
20240724,163100,2233322680,6310,6310,6310,6310,0
|
|
20240724,163000,2233322680,6310,6310,6310,6310,0
|
|
20240724,162900,2233322680,6310,6310,6310,6310,0
|
|
20240724,162800,2233322680,6310,6310,6310,6310,5888
|
|
20240724,162700,2233322680,6310,6310,6310,6310,0
|
|
20240724,162600,2233322680,6310,6310,6310,6310,0
|
|
20240724,162500,2233322680,6310,6310,6310,6310,0
|
|
20240724,162400,2233322680,6310,6310,6310,6310,0
|
|
20240724,162300,2233322680,6310,6310,6310,6310,0
|
|
20240724,162200,2233322680,6310,6310,6310,6310,0
|
|
20240724,162100,2233322680,6310,6310,6310,6310,0
|
|
20240724,162000,2233322680,6310,6310,6310,6310,0
|
|
20240724,161900,2233322680,6310,6310,6310,6310,0
|
|
20240724,161800,2233322680,6310,6310,6310,6310,0
|
|
20240724,161700,2233322680,6310,6310,6310,6310,0
|
|
20240724,161600,2233322680,6310,6310,6310,6310,0
|
|
20240724,161500,2233322680,6310,6310,6310,6310,0
|
|
20240724,161400,2233322680,6310,6310,6310,6310,0
|
|
20240724,161300,2233322680,6310,6310,6310,6310,0
|
|
20240724,161200,2233322680,6310,6310,6310,6310,0
|
|
20240724,161100,2233322680,6310,6310,6310,6310,0
|
|
20240724,161000,2233322680,6310,6310,6310,6310,0
|
|
20240724,160900,2233322680,6310,6310,6310,6310,0
|
|
20240724,160800,2233322680,6310,6310,6310,6310,0
|
|
20240724,160700,2233322680,6310,6310,6310,6310,0
|
|
20240724,160600,2233322680,6310,6310,6310,6310,0
|
|
20240724,160500,2233322680,6310,6310,6310,6310,0
|
|
20240724,160400,2233322680,6310,6310,6310,6310,0
|
|
20240724,160300,2233322680,6310,6310,6310,6310,0
|
|
20240724,160200,2233322680,6310,6310,6310,6310,0
|
|
20240724,160100,2233322680,6310,6310,6310,6310,0
|
|
20240724,160000,2233322680,6310,6310,6310,6310,0
|
|
20240724,155900,2233322680,6310,6310,6310,6310,0
|
|
20240724,155800,2233322680,6310,6310,6310,6310,5888
|
|
20240724,155700,2233322680,6310,6310,6310,6310,0
|
|
20240724,155600,2233322680,6310,6310,6310,6310,0
|
|
20240724,155500,2233322680,6310,6310,6310,6310,0
|
|
20240724,155400,2233322680,6310,6310,6310,6310,0
|
|
20240724,155300,2233322680,6310,6310,6310,6310,0
|
|
20240724,155200,2233322680,6310,6310,6310,6310,0
|
|
20240724,155100,2233322680,6310,6310,6310,6310,0
|
|
20240724,155000,2233322680,6310,6310,6310,6310,0
|
|
20240724,154900,2233322680,6310,6310,6310,6310,0
|
|
20240724,154800,2233322680,6310,6310,6310,6310,0
|
|
20240724,154700,2233322680,6310,6310,6310,6310,0
|
|
20240724,154600,2233322680,6310,6310,6310,6310,0
|
|
20240724,154500,2233322680,6310,6310,6310,6310,0
|
|
20240724,154400,2233322680,6310,6310,6310,6310,0
|
|
20240724,154300,2233322680,6310,6310,6310,6310,0
|
|
20240724,154200,2233322680,6310,6310,6310,6310,0
|
|
20240724,154100,2233322680,6310,6310,6310,6310,0
|
|
20240724,154000,2233322680,6310,6310,6310,6310,0
|
|
20240724,153900,2233322680,6310,6310,6310,6310,0
|
|
20240724,153800,2233322680,6310,6310,6310,6310,0
|
|
20240724,153700,2233322680,6310,6310,6310,6310,0
|
|
20240724,153600,2233322680,6310,6310,6310,6310,0
|
|
20240724,153500,2233322680,6310,6310,6310,6310,0
|
|
20240724,153400,2233322680,6310,6310,6310,6310,0
|
|
20240724,153300,2233322680,6310,6310,6310,6310,0
|
|
20240724,153200,2233322680,6310,6310,6310,6310,0
|
|
20240724,153100,2233322680,6310,6310,6310,6310,0
|
|
20240724,153000,2233322680,6310,6310,6310,6310,5888
|
|
20240724,152900,2196169400,6310,6310,6310,6310,0
|
|
20240724,152800,2196169400,6310,6310,6310,6310,0
|
|
20240724,152700,2196169400,6310,6310,6310,6310,0
|
|
20240724,152600,2196169400,6310,6310,6310,6310,0
|
|
20240724,152500,2196169400,6310,6310,6310,6310,0
|
|
20240724,152400,2196169400,6310,6310,6310,6310,0
|
|
20240724,152300,2196169400,6310,6310,6310,6310,0
|
|
20240724,152200,2196169400,6310,6310,6310,6310,0
|
|
20240724,152100,2196169400,6310,6310,6310,6310,0
|
|
20240724,152000,2196169400,6310,6310,6310,6310,0
|
|
20240724,151900,2196169400,6310,6310,6320,6310,288
|
|
20240724,151800,2194352070,6330,6310,6330,6300,265
|
|
20240724,151700,2192677750,6310,6320,6320,6310,2338
|
|
20240724,151600,2177924520,6330,6320,6330,6310,1866
|
|
20240724,151500,2166137870,6320,6330,6330,6320,103
|
|
20240724,151400,2165486210,6330,6330,6330,6330,5
|
|
20240724,151300,2165454560,6320,6340,6340,6320,359
|
|
20240724,151200,2163182490,6340,6340,6340,6340,2
|
|
20240724,151100,2163169810,6330,6330,6330,6330,22
|
|
20240724,151000,2163030550,6340,6340,6340,6340,933
|
|
20240724,150900,2157115330,6340,6340,6340,6340,0
|
|
20240724,150800,2157115330,6340,6340,6340,6340,43
|
|
20240724,150700,2156842710,6340,6320,6340,6320,1455
|
|
20240724,150600,2147618070,6340,6340,6340,6340,10
|
|
20240724,150500,2147554670,6340,6320,6340,6320,1947
|
|
20240724,150400,2135236690,6320,6320,6320,6310,366
|
|
20240724,150300,2132923650,6320,6320,6320,6310,387
|
|
20240724,150200,2130481030,6320,6320,6320,6320,200
|
|
20240724,150100,2129217030,6320,6320,6320,6320,0
|
|
20240724,150000,2129217030,6320,6320,6320,6320,275
|
|
20240724,145900,2127479030,6320,6320,6320,6320,322
|
|
20240724,145800,2125443990,6320,6320,6320,6320,0
|
|
20240724,145700,2125443990,6320,6320,6320,6320,977
|
|
20240724,145600,2119269350,6330,6330,6330,6330,0
|
|
20240724,145500,2119269350,6330,6330,6330,6330,20
|
|
20240724,145400,2119142750,6330,6330,6330,6330,10
|
|
20240724,145300,2119079450,6330,6330,6330,6330,1
|
|
20240724,145200,2119073120,6330,6320,6330,6320,735
|
|
20240724,145100,2114427900,6320,6320,6320,6320,1355
|
|
20240724,145000,2105864300,6330,6330,6330,6330,0
|
|
20240724,144900,2105864300,6330,6330,6330,6330,1
|
|
20240724,144800,2105857970,6330,6330,6330,6330,4
|
|
20240724,144700,2105832650,6330,6330,6330,6330,49
|
|
20240724,144600,2105522480,6330,6330,6330,6330,1
|
|
20240724,144500,2105516150,6330,6330,6330,6330,0
|
|
20240724,144400,2105516150,6330,6330,6330,6330,56
|
|
20240724,144300,2105161670,6320,6320,6320,6320,0
|
|
20240724,144200,2105161670,6320,6320,6320,6320,0
|
|
20240724,144100,2105161670,6320,6320,6320,6320,10
|
|
20240724,144000,2105098470,6340,6340,6340,6340,0
|
|
20240724,143900,2105098470,6340,6340,6340,6340,5
|
|
20240724,143800,2105066770,6340,6340,6340,6340,0
|
|
20240724,143700,2105066770,6340,6340,6340,6340,0
|
|
20240724,143600,2105066770,6340,6340,6340,6340,0
|
|
20240724,143500,2105066770,6340,6340,6340,6340,1
|
|
20240724,143400,2105060430,6330,6320,6330,6320,430
|
|
20240724,143300,2102340030,6320,6320,6320,6320,163
|
|
20240724,143200,2101309870,6320,6320,6320,6320,13
|
|
20240724,143100,2101227710,6320,6330,6330,6320,386
|
|
20240724,143000,2098786640,6330,6330,6330,6330,0
|
|
20240724,142900,2098786640,6330,6320,6330,6320,101
|
|
20240724,142800,2098148310,6330,6330,6330,6330,1
|
|
20240724,142700,2098141980,6330,6320,6330,6320,15
|
|
20240724,142600,2098047170,6320,6320,6320,6320,3
|
|
20240724,142500,2098028210,6320,6320,6320,6320,0
|
|
20240724,142400,2098028210,6320,6320,6320,6320,0
|
|
20240724,142300,2098028210,6320,6320,6320,6320,0
|
|
20240724,142200,2098028210,6320,6320,6320,6320,282
|
|
20240724,142100,2096245970,6320,6320,6320,6320,0
|
|
20240724,142000,2096245970,6320,6320,6320,6320,0
|
|
20240724,141900,2096245970,6320,6320,6320,6320,50
|
|
20240724,141800,2095929970,6330,6320,6330,6320,596
|
|
20240724,141700,2092162930,6320,6320,6320,6320,1
|
|
20240724,141600,2092156610,6320,6310,6320,6310,70
|
|
20240724,141500,2091714510,6310,6310,6310,6310,141
|
|
20240724,141400,2090824800,6310,6310,6310,6310,3
|
|
20240724,141300,2090805870,6310,6310,6310,6310,34
|
|
20240724,141200,2090591330,6320,6320,6320,6320,1
|
|
20240724,141100,2090585010,6320,6320,6320,6320,11
|
|
20240724,141000,2090515490,6310,6310,6310,6310,0
|
|
20240724,140900,2090515490,6310,6310,6310,6310,20
|
|
20240724,140800,2090389290,6310,6310,6310,6310,196
|
|
20240724,140700,2089152530,6310,6310,6310,6310,3
|
|
20240724,140600,2089133600,6300,6310,6310,6300,157
|
|
20240724,140500,2088142980,6310,6310,6310,6310,93
|
|
20240724,140400,2087556150,6320,6320,6320,6320,0
|
|
20240724,140300,2087556150,6320,6320,6320,6320,0
|
|
20240724,140200,2087556150,6320,6320,6320,6320,679
|
|
20240724,140100,2083264870,6320,6310,6320,6310,34
|
|
20240724,140000,2083050040,6310,6310,6310,6310,4
|
|
20240724,135900,2083024800,6320,6320,6320,6300,2514
|
|
20240724,135800,2067163530,6320,6320,6320,6320,60
|
|
20240724,135700,2066784330,6320,6320,6320,6320,100
|
|
20240724,135600,2066152330,6320,6320,6320,6320,350
|
|
20240724,135500,2063940330,6310,6330,6330,6310,1867
|
|
20240724,135400,2052144530,6330,6330,6330,6330,1
|
|
20240724,135300,2052138200,6330,6330,6330,6330,1
|
|
20240724,135200,2052131870,6330,6330,6330,6330,76
|
|
20240724,135100,2051650790,6330,6330,6330,6330,32
|
|
20240724,135000,2051448230,6330,6330,6330,6330,190
|
|
20240724,134900,2050245530,6330,6330,6330,6330,10
|
|
20240724,134800,2050182230,6330,6330,6330,6330,0
|
|
20240724,134700,2050182230,6330,6330,6330,6330,321
|
|
20240724,134600,2048150300,6330,6330,6330,6330,6
|
|
20240724,134500,2048112320,6330,6330,6330,6330,3
|
|
20240724,134400,2048093330,6320,6320,6320,6320,125
|
|
20240724,134300,2047303330,6320,6320,6320,6320,10
|
|
20240724,134200,2047240130,6320,6320,6330,6320,159
|
|
20240724,134100,2046235230,6320,6330,6330,6320,301
|
|
20240724,134000,2044332900,6330,6330,6330,6330,60
|
|
20240724,133900,2043953100,6320,6320,6320,6320,21
|
|
20240724,133800,2043820380,6330,6330,6330,6330,90
|
|
20240724,133700,2043250680,6330,6330,6330,6330,118
|
|
20240724,133600,2042503740,6330,6330,6330,6330,239
|
|
20240724,133500,2040990870,6330,6320,6330,6320,140
|
|
20240724,133400,2040105170,6320,6320,6320,6320,6
|
|
20240724,133300,2040067250,6320,6320,6320,6310,494
|
|
20240724,133200,2036945270,6320,6320,6320,6320,0
|
|
20240724,133100,2036945270,6320,6320,6320,6320,0
|
|
20240724,133000,2036945270,6320,6320,6320,6320,100
|
|
20240724,132900,2036313270,6320,6320,6320,6320,6
|
|
20240724,132800,2036275350,6320,6320,6320,6320,63
|
|
20240724,132700,2035877190,6340,6320,6340,6320,1041
|
|
20240724,132600,2029298050,6330,6330,6330,6330,18
|
|
20240724,132500,2029184110,6330,6330,6330,6330,137
|
|
20240724,132400,2028316900,6330,6320,6330,6320,14
|
|
20240724,132300,2028228290,6320,6320,6320,6320,549
|
|
20240724,132200,2024758610,6320,6330,6330,6320,1152
|
|
20240724,132100,2017466810,6330,6330,6330,6330,0
|
|
20240724,132000,2017466810,6330,6340,6340,6330,2321
|
|
20240724,131900,2002754140,6340,6340,6340,6340,853
|
|
20240724,131800,1997346120,6340,6340,6340,6340,1
|
|
20240724,131700,1997339780,6350,6340,6350,6340,2
|
|
20240724,131600,1997327090,6340,6340,6340,6340,300
|
|
20240724,131500,1995425090,6360,6350,6360,6350,5
|
|
20240724,131400,1995393300,6340,6340,6340,6340,1
|
|
20240724,131300,1995386960,6350,6360,6360,6350,244
|
|
20240724,131200,1993837550,6360,6360,6360,6360,735
|
|
20240724,131100,1989162950,6360,6360,6360,6360,180
|
|
20240724,131000,1988018150,6350,6350,6350,6350,2
|
|
20240724,130900,1988005450,6340,6350,6350,6340,6
|
|
20240724,130800,1987967360,6340,6350,6350,6340,60
|
|
20240724,130700,1987586400,6350,6350,6350,6350,0
|
|
20240724,130600,1987586400,6350,6350,6350,6350,80
|
|
20240724,130500,1987078400,6360,6360,6360,6360,41
|
|
20240724,130400,1986817640,6360,6360,6360,6360,52
|
|
20240724,130300,1986486920,6350,6350,6350,6350,0
|
|
20240724,130200,1986486920,6350,6350,6350,6350,1
|
|
20240724,130100,1986480570,6360,6360,6360,6360,0
|
|
20240724,130000,1986480570,6360,6360,6360,6360,1
|
|
20240724,125900,1986474210,6340,6340,6340,6340,2
|
|
20240724,125800,1986461530,6340,6340,6340,6340,21
|
|
20240724,125700,1986328390,6340,6360,6360,6340,221
|
|
20240724,125600,1984926800,6360,6360,6360,6360,74
|
|
20240724,125500,1984456160,6360,6350,6360,6350,88
|
|
20240724,125400,1983897260,6360,6350,6360,6350,129
|
|
20240724,125300,1983078080,6360,6380,6380,6360,464
|
|
20240724,125200,1980125730,6380,6370,6380,6370,13
|
|
20240724,125100,1980042820,6390,6370,6390,6370,426
|
|
20240724,125000,1977325930,6370,6360,6370,6360,593
|
|
20240724,124900,1973549320,6360,6360,6360,6360,1053
|
|
20240724,124800,1966852240,6350,6350,6350,6350,396
|
|
20240724,124700,1964337640,6350,6350,6350,6350,30
|
|
20240724,124600,1964147140,6340,6320,6340,6320,746
|
|
20240724,124500,1959420160,6320,6320,6320,6320,0
|
|
20240724,124400,1959420160,6320,6320,6320,6320,0
|
|
20240724,124300,1959420160,6320,6320,6320,6320,212
|
|
20240724,124200,1958080320,6320,6320,6320,6320,11
|
|
20240724,124100,1958010800,6320,6330,6330,6320,920
|
|
20240724,124000,1952192580,6330,6330,6330,6330,4150
|
|
20240724,123900,1925923080,6330,6330,6340,6330,108
|
|
20240724,123800,1925238420,6340,6340,6340,6340,267
|
|
20240724,123700,1923545640,6350,6350,6350,6350,15
|
|
20240724,123600,1923450390,6350,6350,6350,6350,13
|
|
20240724,123500,1923367840,6350,6350,6350,6350,0
|
|
20240724,123400,1923367840,6350,6350,6350,6350,0
|
|
20240724,123300,1923367840,6350,6350,6350,6350,1
|
|
20240724,123200,1923361490,6350,6350,6350,6350,4
|
|
20240724,123100,1923336090,6340,6350,6350,6340,225
|
|
20240724,123000,1921907680,6340,6340,6340,6340,120
|
|
20240724,122900,1921146880,6340,6350,6350,6340,517
|
|
20240724,122800,1917869010,6340,6350,6350,6340,10
|
|
20240724,122700,1917805600,6350,6350,6350,6350,21
|
|
20240724,122600,1917672250,6350,6350,6350,6350,0
|
|
20240724,122500,1917672250,6350,6350,6350,6350,0
|
|
20240724,122400,1917672250,6350,6350,6350,6350,0
|
|
20240724,122300,1917672250,6350,6350,6350,6350,0
|
|
20240724,122200,1917672250,6350,6350,6350,6350,965
|
|
20240724,122100,1911544500,6350,6350,6350,6350,0
|
|
20240724,122000,1911544500,6350,6350,6350,6350,864
|
|
20240724,121900,1906058100,6350,6360,6360,6350,262
|
|
20240724,121800,1904394060,6360,6360,6360,6360,695
|
|
20240724,121700,1899973860,6360,6350,6360,6350,142
|
|
20240724,121600,1899070750,6350,6340,6350,6340,257
|
|
20240724,121500,1897438850,6340,6340,6340,6340,0
|
|
20240724,121400,1897438850,6340,6340,6340,6340,229
|
|
20240724,121300,1895986990,6350,6350,6350,6350,10
|
|
20240724,121200,1895923490,6350,6350,6350,6350,3
|
|
20240724,121100,1895904440,6330,6340,6340,6330,432
|
|
20240724,121000,1893169560,6340,6340,6340,6330,220
|
|
20240724,120900,1891776620,6340,6340,6340,6340,100
|
|
20240724,120800,1891142620,6350,6350,6350,6350,1
|
|
20240724,120700,1891136270,6350,6350,6350,6350,4
|
|
20240724,120600,1891110870,6360,6360,6360,6360,0
|
|
20240724,120500,1891110870,6360,6360,6360,6360,0
|
|
20240724,120400,1891110870,6360,6360,6360,6360,1
|
|
20240724,120300,1891104510,6360,6360,6360,6360,10
|
|
20240724,120200,1891040910,6330,6330,6330,6330,0
|
|
20240724,120100,1891040910,6330,6330,6330,6330,0
|
|
20240724,120000,1891040910,6330,6330,6330,6330,0
|
|
20240724,115900,1891040910,6330,6330,6330,6330,501
|
|
20240724,115800,1887869580,6330,6330,6330,6330,527
|
|
20240724,115700,1884533670,6330,6340,6340,6330,2083
|
|
20240724,115600,1871348130,6330,6350,6350,6330,3451
|
|
20240724,115500,1849492730,6360,6350,6360,6350,158
|
|
20240724,115400,1848487860,6350,6350,6350,6350,3
|
|
20240724,115300,1848468810,6350,6350,6350,6350,2
|
|
20240724,115200,1848456110,6350,6350,6350,6350,0
|
|
20240724,115100,1848456110,6350,6360,6360,6350,337
|
|
20240724,115000,1846314040,6360,6360,6360,6360,52
|
|
20240724,114900,1845983320,6360,6360,6360,6360,100
|
|
20240724,114800,1845347320,6360,6360,6360,6360,79
|
|
20240724,114700,1844844880,6340,6340,6340,6340,0
|
|
20240724,114600,1844844880,6340,6340,6340,6340,0
|
|
20240724,114500,1844844880,6340,6340,6340,6340,83
|
|
20240724,114400,1844318660,6330,6350,6350,6330,1999
|
|
20240724,114300,1831655780,6360,6350,6360,6350,123
|
|
20240724,114200,1830874710,6340,6360,6360,6340,2984
|
|
20240724,114100,1811941620,6370,6370,6370,6370,0
|
|
20240724,114000,1811941620,6370,6370,6370,6370,0
|
|
20240724,113900,1811941620,6370,6380,6380,6370,2
|
|
20240724,113800,1811928870,6370,6380,6380,6370,410
|
|
20240724,113700,1809317070,6360,6360,6360,6360,0
|
|
20240724,113600,1809317070,6360,6360,6360,6360,0
|
|
20240724,113500,1809317070,6360,6370,6370,6360,252
|
|
20240724,113400,1807714040,6370,6370,6370,6370,101
|
|
20240724,113300,1807070670,6430,6430,6430,6430,12
|
|
20240724,113200,1806993510,6430,6430,6430,6430,40
|
|
20240724,113100,1806736310,6450,6450,6450,6450,0
|
|
20240724,113000,1806736310,6450,6390,6450,6390,2000
|
|
20240724,112900,1793907110,6390,6390,6390,6390,98
|
|
20240724,112800,1793280890,6400,6370,6400,6370,1052
|
|
20240724,112700,1786560610,6370,6360,6370,6360,212
|
|
20240724,112600,1785212170,6360,6360,6360,6360,1
|
|
20240724,112500,1785205810,6360,6360,6360,6360,503
|
|
20240724,112400,1782006730,6370,6370,6370,6370,200
|
|
20240724,112300,1780732730,6380,6380,6380,6380,0
|
|
20240724,112200,1780732730,6380,6380,6380,6380,0
|
|
20240724,112100,1780732730,6380,6380,6380,6380,0
|
|
20240724,112000,1780732730,6380,6380,6380,6380,0
|
|
20240724,111900,1780732730,6380,6380,6380,6380,41
|
|
20240724,111800,1780471150,6380,6380,6380,6380,1018
|
|
20240724,111700,1773976310,6380,6380,6380,6380,0
|
|
20240724,111600,1773976310,6380,6380,6380,6380,5
|
|
20240724,111500,1773944410,6380,6380,6380,6380,1
|
|
20240724,111400,1773938030,6380,6350,6380,6350,203
|
|
20240724,111300,1772648950,6350,6350,6350,6350,300
|
|
20240724,111200,1770743950,6350,6360,6360,6350,956
|
|
20240724,111100,1764665760,6350,6350,6350,6350,0
|
|
20240724,111000,1764665760,6350,6350,6350,6350,0
|
|
20240724,110900,1764665760,6350,6350,6350,6350,0
|
|
20240724,110800,1764665760,6350,6350,6350,6350,450
|
|
20240724,110700,1761808260,6380,6380,6380,6380,202
|
|
20240724,110600,1760519500,6380,6380,6380,6380,2
|
|
20240724,110500,1760506740,6380,6380,6380,6380,350
|
|
20240724,110400,1758273740,6350,6350,6350,6350,0
|
|
20240724,110300,1758273740,6350,6360,6360,6350,514
|
|
20240724,110200,1755009510,6350,6360,6360,6350,500
|
|
20240724,110100,1751831170,6360,6360,6360,6360,105
|
|
20240724,110000,1751163370,6350,6350,6350,6350,0
|
|
20240724,105900,1751163370,6350,6380,6390,6350,1011
|
|
20240724,105800,1744704670,6370,6380,6380,6370,413
|
|
20240724,105700,1742070730,6380,6370,6390,6340,2993
|
|
20240724,105600,1723049060,6360,6370,6370,6360,1181
|
|
20240724,105500,1715531690,6380,6400,6400,6380,18950
|
|
20240724,105400,1594371180,6410,6410,6410,6410,1729
|
|
20240724,105300,1583288290,6420,6420,6420,6420,5
|
|
20240724,105200,1583256190,6420,6420,6420,6420,40
|
|
20240724,105100,1582999390,6420,6420,6420,6420,115
|
|
20240724,105000,1582261090,6420,6410,6420,6410,608
|
|
20240724,104900,1578362760,6410,6410,6410,6410,106
|
|
20240724,104800,1577683300,6410,6410,6410,6410,1
|
|
20240724,104700,1577676890,6420,6420,6420,6410,602
|
|
20240724,104600,1573816640,6420,6420,6420,6420,191
|
|
20240724,104500,1572590420,6420,6410,6420,6410,807
|
|
20240724,104400,1567413480,6410,6410,6420,6400,684
|
|
20240724,104300,1563028490,6410,6400,6410,6400,317
|
|
20240724,104200,1560998720,6400,6410,6410,6400,531
|
|
20240724,104100,1557598450,6410,6410,6410,6410,58
|
|
20240724,104000,1557226670,6410,6420,6430,6410,9301
|
|
20240724,103900,1497587610,6430,6420,6430,6420,312
|
|
20240724,103800,1495584450,6420,6430,6430,6420,53
|
|
20240724,103700,1495244160,6430,6430,6430,6430,0
|
|
20240724,103600,1495244160,6430,6430,6430,6430,30
|
|
20240724,103500,1495051260,6420,6420,6420,6420,897
|
|
20240724,103400,1489292520,6420,6420,6420,6410,508
|
|
20240724,103300,1486034110,6420,6410,6420,6410,474
|
|
20240724,103200,1482995270,6420,6420,6420,6420,100
|
|
20240724,103100,1482353270,6410,6420,6420,6410,392
|
|
20240724,103000,1479839980,6420,6420,6420,6420,62
|
|
20240724,102900,1479441940,6420,6420,6420,6420,223
|
|
20240724,102800,1478010280,6420,6420,6420,6410,848
|
|
20240724,102700,1472571430,6410,6420,6420,6410,1310
|
|
20240724,102600,1464163590,6430,6430,6430,6430,357
|
|
20240724,102500,1461868080,6430,6430,6430,6430,100
|
|
20240724,102400,1461225080,6430,6440,6440,6430,322
|
|
20240724,102300,1459154230,6430,6440,6440,6430,824
|
|
20240724,102200,1453855710,6430,6430,6430,6430,186
|
|
20240724,102100,1452659730,6430,6430,6430,6430,0
|
|
20240724,102000,1452659730,6430,6450,6450,6430,13
|
|
20240724,101900,1452576120,6450,6430,6450,6430,242
|
|
20240724,101800,1451019920,6430,6430,6430,6420,2301
|
|
20240724,101700,1436231220,6440,6440,6440,6440,651
|
|
20240724,101600,1432038780,6440,6450,6450,6440,24
|
|
20240724,101500,1431884110,6450,6450,6450,6440,18
|
|
20240724,101400,1431768170,6440,6450,6450,6440,99
|
|
20240724,101300,1431130600,6450,6450,6450,6450,100
|
|
20240724,101200,1430485600,6450,6450,6450,6450,35
|
|
20240724,101100,1430259850,6450,6450,6450,6450,57
|
|
20240724,101000,1429892200,6430,6430,6440,6430,479
|
|
20240724,100900,1426811230,6430,6440,6440,6430,1181
|
|
20240724,100800,1419216130,6440,6450,6450,6440,280
|
|
20240724,100700,1417410920,6450,6450,6450,6450,589
|
|
20240724,100600,1413611870,6450,6450,6450,6450,1003
|
|
20240724,100500,1407142520,6450,6450,6450,6450,8
|
|
20240724,100400,1407090920,6450,6450,6450,6450,164
|
|
20240724,100300,1406033120,6450,6470,6470,6450,47
|
|
20240724,100200,1405729950,6470,6450,6470,6450,124
|
|
20240724,100100,1404929950,6470,6470,6470,6470,286
|
|
20240724,100000,1403079530,6470,6470,6470,6460,69
|
|
20240724,095900,1402633600,6470,6440,6470,6440,305
|
|
20240724,095800,1400667810,6440,6440,6450,6440,498
|
|
20240724,095700,1397460630,6440,6450,6450,6440,171
|
|
20240724,095600,1396359250,6440,6450,6450,6440,149
|
|
20240724,095500,1395399500,6440,6440,6450,6440,481
|
|
20240724,095400,1392301850,6450,6450,6450,6450,1301
|
|
20240724,095300,1383910400,6450,6460,6460,6450,1537
|
|
20240724,095200,1373982530,6470,6480,6480,6470,2226
|
|
20240724,095100,1359573510,6490,6470,6490,6470,305
|
|
20240724,095000,1357598280,6470,6470,6470,6470,424
|
|
20240724,094900,1354855000,6470,6480,6480,6470,2234
|
|
20240724,094800,1340386170,6480,6490,6490,6480,340
|
|
20240724,094700,1338180570,6480,6500,6500,6480,121
|
|
20240724,094600,1337396150,6500,6500,6500,6480,964
|
|
20240724,094500,1331149110,6480,6480,6480,6480,50
|
|
20240724,094400,1330825110,6480,6480,6480,6480,431
|
|
20240724,094300,1328032230,6500,6480,6500,6480,8312
|
|
20240724,094200,1274141930,6480,6480,6480,6480,407
|
|
20240724,094100,1271504570,6480,6480,6500,6480,344
|
|
20240724,094000,1269275290,6480,6480,6480,6480,1039
|
|
20240724,093900,1262542570,6480,6500,6500,6480,1561
|
|
20240724,093800,1252406070,6480,6490,6490,6480,55
|
|
20240724,093700,1252049150,6490,6470,6490,6460,2104
|
|
20240724,093600,1238454490,6460,6500,6500,6460,921
|
|
20240724,093500,1232481070,6500,6510,6510,6500,1517
|
|
20240724,093400,1222617190,6520,6510,6530,6510,3035
|
|
20240724,093300,1202802450,6510,6520,6520,6500,1651
|
|
20240724,093200,1192056310,6520,6480,6530,6460,16695
|
|
20240724,093100,1083658950,6490,6490,6490,6490,109
|
|
20240724,093000,1082951540,6490,6440,6490,6410,10170
|
|
20240724,092900,1017097880,6410,6430,6440,6410,614
|
|
20240724,092800,1013144990,6440,6440,6440,6400,4453
|
|
20240724,092700,984621000,6440,6430,6450,6430,229
|
|
20240724,092600,983148460,6450,6450,6450,6440,14
|
|
20240724,092500,983058170,6460,6450,6460,6410,965
|
|
20240724,092400,976861590,6450,6440,6450,6410,3599
|
|
20240724,092300,953774450,6430,6460,6460,6430,533
|
|
20240724,092200,950338300,6460,6440,6490,6440,7
|
|
20240724,092100,950292950,6440,6450,6490,6440,852
|
|
20240724,092000,944791830,6450,6460,6500,6450,9670
|
|
20240724,091900,882103030,6460,6430,6480,6430,7942
|
|
20240724,091800,830785070,6430,6450,6460,6430,3600
|
|
20240724,091700,807627720,6440,6460,6480,6440,1055
|
|
20240724,091600,800808450,6460,6450,6470,6440,230
|
|
20240724,091500,799322540,6470,6470,6470,6440,1261
|
|
20240724,091400,791184120,6470,6450,6470,6430,1146
|
|
20240724,091300,783791520,6460,6460,6460,6460,165
|
|
20240724,091200,782725620,6460,6440,6460,6410,1842
|
|
20240724,091100,770881380,6450,6500,6500,6440,6768
|
|
20240724,091000,727099410,6510,6510,6510,6500,1400
|
|
20240724,090900,717989710,6510,6500,6510,6500,1435
|
|
20240724,090800,708662200,6500,6520,6520,6500,2042
|
|
20240724,090700,695378940,6500,6540,6540,6500,7598
|
|
20240724,090600,645925260,6510,6510,6530,6500,3856
|
|
20240724,090500,620789130,6500,6540,6560,6500,10133
|
|
20240724,090400,554682070,6530,6550,6590,6520,10736
|
|
20240724,090300,484419510,6570,6600,6610,6540,7681
|
|
20240724,090200,433962890,6600,6550,6610,6520,14139
|
|
20240724,090100,341122090,6550,6580,6590,6530,11502
|
|
20240724,090000,265731850,6580,6600,6610,6540,40322
|