633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,193000,2534964050,12900,12900,12900,12900,11928
|
|
20240724,192900,2534964050,12900,12900,12900,12900,0
|
|
20240724,192800,2534964050,12900,12900,12900,12900,0
|
|
20240724,192700,2534964050,12900,12900,12900,12900,0
|
|
20240724,192600,2534964050,12900,12900,12900,12900,0
|
|
20240724,192500,2534964050,12900,12900,12900,12900,0
|
|
20240724,192400,2534964050,12900,12900,12900,12900,0
|
|
20240724,192300,2534964050,12900,12900,12900,12900,0
|
|
20240724,192200,2534964050,12900,12900,12900,12900,0
|
|
20240724,192100,2534964050,12900,12900,12900,12900,0
|
|
20240724,192000,2534964050,12900,12900,12900,12900,0
|
|
20240724,191900,2534964050,12900,12900,12900,12900,0
|
|
20240724,191800,2534964050,12900,12900,12900,12900,0
|
|
20240724,191700,2534964050,12900,12900,12900,12900,0
|
|
20240724,191600,2534964050,12900,12900,12900,12900,0
|
|
20240724,191500,2534964050,12900,12900,12900,12900,0
|
|
20240724,191400,2534964050,12900,12900,12900,12900,0
|
|
20240724,191300,2534964050,12900,12900,12900,12900,0
|
|
20240724,191200,2534964050,12900,12900,12900,12900,0
|
|
20240724,191100,2534964050,12900,12900,12900,12900,0
|
|
20240724,191000,2534964050,12900,12900,12900,12900,0
|
|
20240724,190900,2534964050,12900,12900,12900,12900,0
|
|
20240724,190800,2534964050,12900,12900,12900,12900,0
|
|
20240724,190700,2534964050,12900,12900,12900,12900,0
|
|
20240724,190600,2534964050,12900,12900,12900,12900,0
|
|
20240724,190500,2534964050,12900,12900,12900,12900,0
|
|
20240724,190400,2534964050,12900,12900,12900,12900,0
|
|
20240724,190300,2534964050,12900,12900,12900,12900,0
|
|
20240724,190200,2534964050,12900,12900,12900,12900,0
|
|
20240724,190100,2534964050,12900,12900,12900,12900,0
|
|
20240724,190000,2534964050,12900,12900,12900,12900,11928
|
|
20240724,185900,2534964050,12900,12900,12900,12900,0
|
|
20240724,185800,2534964050,12900,12900,12900,12900,0
|
|
20240724,185700,2534964050,12900,12900,12900,12900,0
|
|
20240724,185600,2534964050,12900,12900,12900,12900,0
|
|
20240724,185500,2534964050,12900,12900,12900,12900,0
|
|
20240724,185400,2534964050,12900,12900,12900,12900,0
|
|
20240724,185300,2534964050,12900,12900,12900,12900,0
|
|
20240724,185200,2534964050,12900,12900,12900,12900,0
|
|
20240724,185100,2534964050,12900,12900,12900,12900,0
|
|
20240724,185000,2534964050,12900,12900,12900,12900,0
|
|
20240724,184900,2534964050,12900,12900,12900,12900,0
|
|
20240724,184800,2534964050,12900,12900,12900,12900,0
|
|
20240724,184700,2534964050,12900,12900,12900,12900,0
|
|
20240724,184600,2534964050,12900,12900,12900,12900,0
|
|
20240724,184500,2534964050,12900,12900,12900,12900,0
|
|
20240724,184400,2534964050,12900,12900,12900,12900,0
|
|
20240724,184300,2534964050,12900,12900,12900,12900,0
|
|
20240724,184200,2534964050,12900,12900,12900,12900,0
|
|
20240724,184100,2534964050,12900,12900,12900,12900,0
|
|
20240724,184000,2534964050,12900,12900,12900,12900,0
|
|
20240724,183900,2534964050,12900,12900,12900,12900,0
|
|
20240724,183800,2534964050,12900,12900,12900,12900,0
|
|
20240724,183700,2534964050,12900,12900,12900,12900,0
|
|
20240724,183600,2534964050,12900,12900,12900,12900,0
|
|
20240724,183500,2534964050,12900,12900,12900,12900,0
|
|
20240724,183400,2534964050,12900,12900,12900,12900,0
|
|
20240724,183300,2534964050,12900,12900,12900,12900,0
|
|
20240724,183200,2534964050,12900,12900,12900,12900,0
|
|
20240724,183100,2534964050,12900,12900,12900,12900,0
|
|
20240724,183000,2534964050,12900,12900,12900,12900,11928
|
|
20240724,182900,2534964050,12900,12900,12900,12900,0
|
|
20240724,182800,2534964050,12900,12900,12900,12900,0
|
|
20240724,182700,2534964050,12900,12900,12900,12900,0
|
|
20240724,182600,2534964050,12900,12900,12900,12900,0
|
|
20240724,182500,2534964050,12900,12900,12900,12900,0
|
|
20240724,182400,2534964050,12900,12900,12900,12900,0
|
|
20240724,182300,2534964050,12900,12900,12900,12900,0
|
|
20240724,182200,2534964050,12900,12900,12900,12900,0
|
|
20240724,182100,2534964050,12900,12900,12900,12900,0
|
|
20240724,182000,2534964050,12900,12900,12900,12900,0
|
|
20240724,181900,2534964050,12900,12900,12900,12900,0
|
|
20240724,181800,2534964050,12900,12900,12900,12900,0
|
|
20240724,181700,2534964050,12900,12900,12900,12900,0
|
|
20240724,181600,2534964050,12900,12900,12900,12900,0
|
|
20240724,181500,2534964050,12900,12900,12900,12900,0
|
|
20240724,181400,2534964050,12900,12900,12900,12900,0
|
|
20240724,181300,2534964050,12900,12900,12900,12900,0
|
|
20240724,181200,2534964050,12900,12900,12900,12900,0
|
|
20240724,181100,2534964050,12900,12900,12900,12900,0
|
|
20240724,181000,2534964050,12900,12900,12900,12900,0
|
|
20240724,180900,2534964050,12900,12900,12900,12900,0
|
|
20240724,180800,2534964050,12900,12900,12900,12900,0
|
|
20240724,180700,2534964050,12900,12900,12900,12900,0
|
|
20240724,180600,2534964050,12900,12900,12900,12900,0
|
|
20240724,180500,2534964050,12900,12900,12900,12900,0
|
|
20240724,180400,2534964050,12900,12900,12900,12900,0
|
|
20240724,180300,2534964050,12900,12900,12900,12900,0
|
|
20240724,180200,2534964050,12900,12900,12900,12900,0
|
|
20240724,180100,2534964050,12900,12900,12900,12900,0
|
|
20240724,180000,2534964050,12900,12900,12900,12900,11928
|
|
20240724,175900,2534964050,12900,12900,12900,12900,0
|
|
20240724,175800,2534964050,12900,12900,12900,12900,0
|
|
20240724,175700,2534964050,12900,12900,12900,12900,0
|
|
20240724,175600,2534964050,12900,12900,12900,12900,0
|
|
20240724,175500,2534964050,12900,12900,12900,12900,0
|
|
20240724,175400,2534964050,12900,12900,12900,12900,0
|
|
20240724,175300,2534964050,12900,12900,12900,12900,0
|
|
20240724,175200,2534964050,12900,12900,12900,12900,0
|
|
20240724,175100,2534964050,12900,12900,12900,12900,0
|
|
20240724,175000,2534964050,12900,12900,12900,12900,0
|
|
20240724,174900,2534964050,12900,12900,12900,12900,0
|
|
20240724,174800,2534964050,12900,12900,12900,12900,0
|
|
20240724,174700,2534964050,12900,12900,12900,12900,0
|
|
20240724,174600,2534964050,12900,12900,12900,12900,0
|
|
20240724,174500,2534964050,12900,12900,12900,12900,0
|
|
20240724,174400,2534964050,12900,12900,12900,12900,0
|
|
20240724,174300,2534964050,12900,12900,12900,12900,0
|
|
20240724,174200,2534964050,12900,12900,12900,12900,0
|
|
20240724,174100,2534964050,12900,12900,12900,12900,0
|
|
20240724,174000,2534964050,12900,12900,12900,12900,0
|
|
20240724,173900,2534964050,12900,12900,12900,12900,0
|
|
20240724,173800,2534964050,12900,12900,12900,12900,0
|
|
20240724,173700,2534964050,12900,12900,12900,12900,0
|
|
20240724,173600,2534964050,12900,12900,12900,12900,0
|
|
20240724,173500,2534964050,12900,12900,12900,12900,0
|
|
20240724,173400,2534964050,12900,12900,12900,12900,0
|
|
20240724,173300,2534964050,12900,12900,12900,12900,0
|
|
20240724,173200,2534964050,12900,12900,12900,12900,0
|
|
20240724,173100,2534964050,12900,12900,12900,12900,0
|
|
20240724,173000,2534964050,12900,12900,12900,12900,11928
|
|
20240724,172900,2534964050,12900,12900,12900,12900,0
|
|
20240724,172800,2534964050,12900,12900,12900,12900,0
|
|
20240724,172700,2534964050,12900,12900,12900,12900,0
|
|
20240724,172600,2534964050,12900,12900,12900,12900,0
|
|
20240724,172500,2534964050,12900,12900,12900,12900,0
|
|
20240724,172400,2534964050,12900,12900,12900,12900,0
|
|
20240724,172300,2534964050,12900,12900,12900,12900,0
|
|
20240724,172200,2534964050,12900,12900,12900,12900,0
|
|
20240724,172100,2534964050,12900,12900,12900,12900,0
|
|
20240724,172000,2534964050,12900,12900,12900,12900,0
|
|
20240724,171900,2534964050,12900,12900,12900,12900,0
|
|
20240724,171800,2534964050,12900,12900,12900,12900,0
|
|
20240724,171700,2534964050,12900,12900,12900,12900,0
|
|
20240724,171600,2534964050,12900,12900,12900,12900,0
|
|
20240724,171500,2534964050,12900,12900,12900,12900,0
|
|
20240724,171400,2534964050,12900,12900,12900,12900,0
|
|
20240724,171300,2534964050,12900,12900,12900,12900,0
|
|
20240724,171200,2534964050,12900,12900,12900,12900,0
|
|
20240724,171100,2534964050,12900,12900,12900,12900,0
|
|
20240724,171000,2534964050,12900,12900,12900,12900,0
|
|
20240724,170900,2534964050,12900,12900,12900,12900,0
|
|
20240724,170800,2534964050,12900,12900,12900,12900,0
|
|
20240724,170700,2534964050,12900,12900,12900,12900,0
|
|
20240724,170600,2534964050,12900,12900,12900,12900,0
|
|
20240724,170500,2534964050,12900,12900,12900,12900,0
|
|
20240724,170400,2534964050,12900,12900,12900,12900,0
|
|
20240724,170300,2534964050,12900,12900,12900,12900,0
|
|
20240724,170200,2534964050,12900,12900,12900,12900,0
|
|
20240724,170100,2534964050,12900,12900,12900,12900,0
|
|
20240724,170000,2534964050,12900,12900,12900,12900,11928
|
|
20240724,165900,2534964050,12900,12900,12900,12900,0
|
|
20240724,165800,2534964050,12900,12900,12900,12900,0
|
|
20240724,165700,2534964050,12900,12900,12900,12900,0
|
|
20240724,165600,2534964050,12900,12900,12900,12900,0
|
|
20240724,165500,2534964050,12900,12900,12900,12900,0
|
|
20240724,165400,2534964050,12900,12900,12900,12900,0
|
|
20240724,165300,2534964050,12900,12900,12900,12900,0
|
|
20240724,165200,2534964050,12900,12900,12900,12900,0
|
|
20240724,165100,2534964050,12900,12900,12900,12900,0
|
|
20240724,165000,2534964050,12900,12900,12900,12900,0
|
|
20240724,164900,2534964050,12900,12900,12900,12900,0
|
|
20240724,164800,2534964050,12900,12900,12900,12900,0
|
|
20240724,164700,2534964050,12900,12900,12900,12900,0
|
|
20240724,164600,2534964050,12900,12900,12900,12900,0
|
|
20240724,164500,2534964050,12900,12900,12900,12900,0
|
|
20240724,164400,2534964050,12900,12900,12900,12900,0
|
|
20240724,164300,2534964050,12900,12900,12900,12900,0
|
|
20240724,164200,2534964050,12900,12900,12900,12900,0
|
|
20240724,164100,2534964050,12900,12900,12900,12900,0
|
|
20240724,164000,2534964050,12900,12900,12900,12900,0
|
|
20240724,163900,2534964050,12900,12900,12900,12900,0
|
|
20240724,163800,2534964050,12900,12900,12900,12900,0
|
|
20240724,163700,2534964050,12900,12900,12900,12900,0
|
|
20240724,163600,2534964050,12900,12900,12900,12900,0
|
|
20240724,163500,2534964050,12900,12900,12900,12900,0
|
|
20240724,163400,2534964050,12900,12900,12900,12900,0
|
|
20240724,163300,2534964050,12900,12900,12900,12900,0
|
|
20240724,163200,2534964050,12900,12900,12900,12900,0
|
|
20240724,163100,2534964050,12900,12900,12900,12900,0
|
|
20240724,163000,2534964050,12900,12900,12900,12900,11928
|
|
20240724,162900,2534964050,12900,12900,12900,12900,0
|
|
20240724,162800,2534964050,12900,12900,12900,12900,0
|
|
20240724,162700,2534964050,12900,12900,12900,12900,0
|
|
20240724,162600,2534964050,12900,12900,12900,12900,0
|
|
20240724,162500,2534964050,12900,12900,12900,12900,0
|
|
20240724,162400,2534964050,12900,12900,12900,12900,0
|
|
20240724,162300,2534964050,12900,12900,12900,12900,0
|
|
20240724,162200,2534964050,12900,12900,12900,12900,0
|
|
20240724,162100,2534964050,12900,12900,12900,12900,0
|
|
20240724,162000,2534964050,12900,12900,12900,12900,0
|
|
20240724,161900,2534964050,12900,12900,12900,12900,0
|
|
20240724,161800,2534964050,12900,12900,12900,12900,0
|
|
20240724,161700,2534964050,12900,12900,12900,12900,0
|
|
20240724,161600,2534964050,12900,12900,12900,12900,0
|
|
20240724,161500,2534964050,12900,12900,12900,12900,0
|
|
20240724,161400,2534964050,12900,12900,12900,12900,0
|
|
20240724,161300,2534964050,12900,12900,12900,12900,0
|
|
20240724,161200,2534964050,12900,12900,12900,12900,0
|
|
20240724,161100,2534964050,12900,12900,12900,12900,0
|
|
20240724,161000,2534964050,12900,12900,12900,12900,0
|
|
20240724,160900,2534964050,12900,12900,12900,12900,0
|
|
20240724,160800,2534964050,12900,12900,12900,12900,0
|
|
20240724,160700,2534964050,12900,12900,12900,12900,0
|
|
20240724,160600,2534964050,12900,12900,12900,12900,0
|
|
20240724,160500,2534964050,12900,12900,12900,12900,0
|
|
20240724,160400,2534964050,12900,12900,12900,12900,0
|
|
20240724,160300,2534964050,12900,12900,12900,12900,0
|
|
20240724,160200,2534964050,12900,12900,12900,12900,0
|
|
20240724,160100,2534964050,12900,12900,12900,12900,0
|
|
20240724,160000,2534964050,12900,12900,12900,12900,11928
|
|
20240724,155900,2534964050,12900,12900,12900,12900,0
|
|
20240724,155800,2534964050,12900,12900,12900,12900,0
|
|
20240724,155700,2534964050,12900,12900,12900,12900,0
|
|
20240724,155600,2534964050,12900,12900,12900,12900,0
|
|
20240724,155500,2534964050,12900,12900,12900,12900,0
|
|
20240724,155400,2534964050,12900,12900,12900,12900,0
|
|
20240724,155300,2534964050,12900,12900,12900,12900,0
|
|
20240724,155200,2534964050,12900,12900,12900,12900,0
|
|
20240724,155100,2534964050,12900,12900,12900,12900,0
|
|
20240724,155000,2534964050,12900,12900,12900,12900,0
|
|
20240724,154900,2534964050,12900,12900,12900,12900,0
|
|
20240724,154800,2534964050,12900,12900,12900,12900,0
|
|
20240724,154700,2534964050,12900,12900,12900,12900,0
|
|
20240724,154600,2534964050,12900,12900,12900,12900,0
|
|
20240724,154500,2534964050,12900,12900,12900,12900,0
|
|
20240724,154400,2534964050,12900,12900,12900,12900,0
|
|
20240724,154300,2534964050,12900,12900,12900,12900,0
|
|
20240724,154200,2534964050,12900,12900,12900,12900,0
|
|
20240724,154100,2534964050,12900,12900,12900,12900,0
|
|
20240724,154000,2534964050,12900,12900,12900,12900,0
|
|
20240724,153900,2534964050,12900,12900,12900,12900,0
|
|
20240724,153800,2534964050,12900,12900,12900,12900,0
|
|
20240724,153700,2534964050,12900,12900,12900,12900,0
|
|
20240724,153600,2534964050,12900,12900,12900,12900,0
|
|
20240724,153500,2534964050,12900,12900,12900,12900,0
|
|
20240724,153400,2534964050,12900,12900,12900,12900,0
|
|
20240724,153300,2534964050,12900,12900,12900,12900,0
|
|
20240724,153200,2534964050,12900,12900,12900,12900,0
|
|
20240724,153100,2534964050,12900,12900,12900,12900,0
|
|
20240724,153000,2534964050,12900,12900,12900,12900,23856
|
|
20240724,152900,2381092850,12900,12900,12900,12900,0
|
|
20240724,152800,2381092850,12900,12900,12900,12900,0
|
|
20240724,152700,2381092850,12900,12900,12900,12900,0
|
|
20240724,152600,2381092850,12900,12900,12900,12900,0
|
|
20240724,152500,2381092850,12900,12900,12900,12900,0
|
|
20240724,152400,2381092850,12900,12900,12900,12900,0
|
|
20240724,152300,2381092850,12900,12900,12900,12900,0
|
|
20240724,152200,2381092850,12900,12900,12900,12900,0
|
|
20240724,152100,2381092850,12900,12900,12900,12900,0
|
|
20240724,152000,2381092850,12900,12900,12900,12900,0
|
|
20240724,151900,2381092850,12900,12950,13000,12900,4891
|
|
20240724,151800,2317943550,12880,12980,12980,12840,7326
|
|
20240724,151700,2223268230,12960,13080,13080,12960,9731
|
|
20240724,151600,2096574630,13080,13080,13080,13080,859
|
|
20240724,151500,2085338910,13080,13090,13090,13080,652
|
|
20240724,151400,2076810740,13070,13090,13100,13070,1805
|
|
20240724,151300,2053189830,13090,13090,13100,13080,1151
|
|
20240724,151200,2038127620,13090,13100,13110,13090,136
|
|
20240724,151100,2036347060,13090,13090,13110,13090,1037
|
|
20240724,151000,2022759670,13100,13090,13100,13090,222
|
|
20240724,150900,2019853480,13090,13080,13090,13070,817
|
|
20240724,150800,2009171180,13070,13100,13100,13070,1920
|
|
20240724,150700,1984060640,13100,13100,13110,13080,1152
|
|
20240724,150600,1968973030,13100,13120,13120,13100,1963
|
|
20240724,150500,1943245110,13120,13120,13120,13110,803
|
|
20240724,150400,1932714500,13130,13130,13130,13120,797
|
|
20240724,150300,1922255650,13130,13140,13140,13120,384
|
|
20240724,150200,1917215670,13140,13130,13150,13120,816
|
|
20240724,150100,1906503580,13130,13150,13150,13130,293
|
|
20240724,150000,1902654230,13150,13150,13160,13150,40
|
|
20240724,145900,1902128150,13150,13130,13150,13130,397
|
|
20240724,145800,1896912960,13130,13130,13130,13130,242
|
|
20240724,145700,1893735500,13130,13140,13140,13130,655
|
|
20240724,145600,1885134970,13140,13160,13160,13130,362
|
|
20240724,145500,1880379260,13140,13130,13160,13130,309
|
|
20240724,145400,1876318960,13130,13130,13140,13130,165
|
|
20240724,145300,1874152260,13140,13140,13150,13130,1168
|
|
20240724,145200,1858802460,13140,13150,13160,13140,1728
|
|
20240724,145100,1836089810,13150,13160,13160,13150,487
|
|
20240724,145000,1829685010,13160,13150,13170,13150,645
|
|
20240724,144900,1821202790,13160,13160,13170,13150,509
|
|
20240724,144800,1814504370,13160,13170,13170,13160,1880
|
|
20240724,144700,1789755800,13180,13180,13180,13180,62
|
|
20240724,144600,1788938640,13170,13180,13190,13170,180
|
|
20240724,144500,1786566980,13170,13170,13200,13170,451
|
|
20240724,144400,1780626050,13170,13170,13180,13170,526
|
|
20240724,144300,1773698440,13170,13170,13180,13170,529
|
|
20240724,144200,1766726880,13180,13190,13200,13180,1424
|
|
20240724,144100,1747951710,13190,13200,13200,13190,110
|
|
20240724,144000,1746499830,13200,13220,13220,13200,43
|
|
20240724,143900,1745932160,13220,13210,13220,13190,327
|
|
20240724,143800,1741611590,13210,13220,13220,13210,746
|
|
20240724,143700,1731749490,13220,13210,13230,13190,3693
|
|
20240724,143600,1682982980,13210,13210,13210,13210,66
|
|
20240724,143500,1682111120,13210,13210,13210,13200,220
|
|
20240724,143400,1679205950,13210,13210,13210,13200,496
|
|
20240724,143300,1672656790,13210,13220,13220,13210,879
|
|
20240724,143200,1661039410,13230,13230,13230,13220,63
|
|
20240724,143100,1660206130,13230,13250,13250,13230,79
|
|
20240724,143000,1659160910,13240,13220,13250,13220,182
|
|
20240724,142900,1656754540,13220,13230,13230,13220,130
|
|
20240724,142800,1655035910,13230,13220,13230,13220,94
|
|
20240724,142700,1653793200,13220,13220,13220,13220,75
|
|
20240724,142600,1652801700,13210,13220,13230,13210,250
|
|
20240724,142500,1649495760,13210,13210,13220,13200,381
|
|
20240724,142400,1644459610,13210,13240,13250,13210,2128
|
|
20240724,142300,1616331980,13230,13240,13240,13230,156
|
|
20240724,142200,1614268090,13250,13230,13250,13220,364
|
|
20240724,142100,1609453790,13230,13220,13250,13220,400
|
|
20240724,142000,1604159720,13220,13220,13220,13220,103
|
|
20240724,141900,1602798060,13240,13230,13240,13220,145
|
|
20240724,141800,1600879750,13230,13230,13230,13220,80
|
|
20240724,141700,1599822090,13230,13220,13230,13220,134
|
|
20240724,141600,1598050600,13220,13230,13230,13220,164
|
|
20240724,141500,1595881280,13230,13230,13230,13220,130
|
|
20240724,141400,1594162120,13220,13220,13220,13220,121
|
|
20240724,141300,1592562500,13230,13220,13230,13200,188
|
|
20240724,141200,1590078340,13200,13210,13210,13200,285
|
|
20240724,141100,1586314790,13200,13200,13200,13200,781
|
|
20240724,141000,1576005590,13200,13220,13230,13200,2129
|
|
20240724,140900,1547884630,13230,13220,13230,13220,219
|
|
20240724,140800,1544989260,13220,13220,13220,13220,73
|
|
20240724,140700,1544024200,13220,13230,13230,13220,298
|
|
20240724,140600,1540083100,13230,13230,13230,13230,38
|
|
20240724,140500,1539580360,13240,13230,13240,13230,78
|
|
20240724,140400,1538548370,13240,13240,13240,13240,164
|
|
20240724,140300,1536377010,13240,13240,13260,13230,163
|
|
20240724,140200,1534219400,13230,13230,13230,13230,687
|
|
20240724,140100,1525130390,13230,13210,13230,13210,75
|
|
20240724,140000,1524139240,13220,13220,13220,13210,289
|
|
20240724,135900,1520319460,13220,13220,13230,13210,651
|
|
20240724,135800,1511714200,13220,13230,13230,13220,438
|
|
20240724,135700,1505922790,13230,13230,13230,13220,87
|
|
20240724,135600,1504772530,13230,13260,13260,13220,984
|
|
20240724,135500,1491753980,13260,13260,13260,13240,109
|
|
20240724,135400,1490309940,13240,13240,13240,13240,61
|
|
20240724,135300,1489502300,13240,13250,13250,13240,483
|
|
20240724,135200,1483103230,13270,13270,13270,13270,7
|
|
20240724,135100,1483010340,13250,13260,13280,13250,146
|
|
20240724,135000,1481074400,13260,13260,13260,13260,143
|
|
20240724,134900,1479178220,13260,13260,13270,13260,224
|
|
20240724,134800,1476207870,13260,13270,13270,13260,551
|
|
20240724,134700,1468897070,13280,13280,13280,13280,1
|
|
20240724,134600,1468883790,13280,13270,13280,13260,163
|
|
20240724,134500,1466721510,13270,13270,13270,13270,284
|
|
20240724,134400,1462952830,13270,13270,13270,13270,147
|
|
20240724,134300,1461002140,13270,13280,13280,13270,26
|
|
20240724,134200,1460657060,13260,13260,13260,13260,105
|
|
20240724,134100,1459264760,13260,13270,13270,13260,232
|
|
20240724,134000,1456187260,13270,13270,13270,13270,93
|
|
20240724,133900,1454953150,13280,13260,13280,13260,178
|
|
20240724,133800,1452591640,13260,13260,13260,13260,136
|
|
20240724,133700,1450788280,13280,13280,13280,13280,7
|
|
20240724,133600,1450695320,13280,13260,13280,13250,127
|
|
20240724,133500,1449011630,13260,13260,13260,13240,84
|
|
20240724,133400,1447899030,13240,13270,13280,13240,2198
|
|
20240724,133300,1418762670,13270,13250,13270,13250,206
|
|
20240724,133200,1416029770,13250,13250,13270,13250,690
|
|
20240724,133100,1406886860,13250,13260,13260,13250,85
|
|
20240724,133000,1405760420,13260,13260,13260,13260,37
|
|
20240724,132900,1405269800,13250,13260,13260,13250,696
|
|
20240724,132800,1396042870,13260,13270,13270,13260,519
|
|
20240724,132700,1389158950,13270,13260,13270,13260,140
|
|
20240724,132600,1387302040,13270,13270,13280,13270,1046
|
|
20240724,132500,1373419300,13250,13250,13250,13250,148
|
|
20240724,132400,1371458300,13250,13250,13250,13250,0
|
|
20240724,132300,1371458300,13250,13250,13260,13250,544
|
|
20240724,132200,1364250210,13250,13270,13270,13250,1508
|
|
20240724,132100,1344254870,13270,13280,13280,13270,133
|
|
20240724,132000,1342488890,13280,13280,13280,13270,133
|
|
20240724,131900,1340723480,13280,13280,13280,13280,74
|
|
20240724,131800,1339740760,13290,13270,13290,13270,112
|
|
20240724,131700,1338254500,13270,13270,13270,13270,38
|
|
20240724,131600,1337750240,13270,13290,13290,13270,493
|
|
20240724,131500,1331202740,13290,13290,13290,13290,43
|
|
20240724,131400,1330631270,13300,13290,13300,13290,127
|
|
20240724,131300,1328943370,13300,13300,13300,13290,468
|
|
20240724,131200,1322723340,13300,13310,13310,13300,255
|
|
20240724,131100,1319331800,13300,13300,13300,13300,4
|
|
20240724,131000,1319278600,13300,13310,13310,13300,294
|
|
20240724,130900,1315366670,13310,13310,13310,13310,100
|
|
20240724,130800,1314035670,13310,13310,13310,13310,75
|
|
20240724,130700,1313037420,13310,13310,13310,13310,61
|
|
20240724,130600,1312225510,13310,13330,13330,13310,251
|
|
20240724,130500,1308883330,13310,13310,13310,13310,0
|
|
20240724,130400,1308883330,13310,13320,13320,13310,74
|
|
20240724,130300,1307897850,13320,13310,13330,13310,384
|
|
20240724,130200,1302784180,13310,13310,13310,13310,75
|
|
20240724,130100,1301785930,13310,13310,13310,13310,111
|
|
20240724,130000,1300308520,13320,13310,13320,13310,38
|
|
20240724,125900,1299802730,13310,13320,13320,13310,67
|
|
20240724,125800,1298910660,13320,13310,13320,13310,70
|
|
20240724,125700,1297978940,13330,13300,13330,13300,341
|
|
20240724,125600,1293441190,13310,13310,13310,13300,48
|
|
20240724,125500,1292802690,13300,13310,13330,13300,42
|
|
20240724,125400,1292244040,13300,13310,13310,13300,139
|
|
20240724,125300,1290394910,13310,13310,13310,13300,177
|
|
20240724,125200,1288039790,13300,13310,13310,13300,221
|
|
20240724,125100,1285100470,13300,13330,13330,13300,150
|
|
20240724,125000,1283104320,13330,13300,13330,13300,170
|
|
20240724,124900,1280841980,13300,13310,13310,13300,122
|
|
20240724,124800,1279219370,13310,13310,13310,13300,288
|
|
20240724,124700,1275388410,13300,13300,13310,13300,76
|
|
20240724,124600,1274377600,13300,13300,13300,13300,177
|
|
20240724,124500,1272023500,13300,13300,13300,13300,37
|
|
20240724,124400,1271531400,13300,13310,13310,13300,91
|
|
20240724,124300,1270320780,13330,13320,13330,13310,39
|
|
20240724,124200,1269801660,13310,13310,13310,13310,194
|
|
20240724,124100,1267219520,13320,13320,13320,13310,366
|
|
20240724,124000,1262345010,13320,13320,13320,13320,417
|
|
20240724,123900,1256790570,13320,13320,13320,13320,47
|
|
20240724,123800,1256164530,13320,13320,13320,13320,98
|
|
20240724,123700,1254859170,13320,13320,13320,13320,38
|
|
20240724,123600,1254353010,13320,13320,13320,13320,208
|
|
20240724,123500,1251582450,13330,13320,13330,13320,61
|
|
20240724,123400,1250769820,13330,13320,13330,13320,151
|
|
20240724,123300,1248758480,13310,13310,13320,13310,800
|
|
20240724,123200,1238109480,13310,13310,13330,13310,232
|
|
20240724,123100,1235020000,13310,13310,13310,13310,100
|
|
20240724,123000,1233689000,13310,13310,13310,13310,74
|
|
20240724,122900,1232704060,13320,13320,13320,13320,395
|
|
20240724,122800,1227442660,13330,13330,13330,13330,92
|
|
20240724,122700,1226216300,13330,13330,13330,13330,211
|
|
20240724,122600,1223403670,13330,13330,13330,13330,152
|
|
20240724,122500,1221377510,13340,13330,13340,13320,198
|
|
20240724,122400,1218738520,13330,13330,13330,13330,62
|
|
20240724,122300,1217912060,13340,13330,13340,13330,39
|
|
20240724,122200,1217392180,13330,13330,13340,13320,284
|
|
20240724,122100,1213608520,13330,13330,13330,13320,103
|
|
20240724,122000,1212235910,13330,13330,13330,13330,37
|
|
20240724,121900,1211742700,13350,13350,13350,13320,102
|
|
20240724,121800,1210383330,13350,13330,13360,13330,303
|
|
20240724,121700,1206344030,13320,13330,13330,13320,65
|
|
20240724,121600,1205477950,13330,13330,13330,13330,60
|
|
20240724,121500,1204678150,13330,13330,13350,13320,330
|
|
20240724,121400,1200277690,13330,13330,13330,13330,37
|
|
20240724,121300,1199784480,13340,13350,13350,13340,101
|
|
20240724,121200,1198436430,13360,13330,13360,13330,106
|
|
20240724,121100,1197022740,13340,13320,13340,13320,142
|
|
20240724,121000,1195130250,13320,13320,13330,13320,123
|
|
20240724,120900,1193491790,13330,13330,13330,13330,95
|
|
20240724,120800,1192225440,13330,13330,13330,13320,138
|
|
20240724,120700,1190386270,13330,13320,13360,13320,28
|
|
20240724,120600,1190013050,13320,13320,13330,13320,169
|
|
20240724,120500,1187761960,13320,13320,13320,13320,78
|
|
20240724,120400,1186723000,13320,13320,13320,13320,104
|
|
20240724,120300,1185337720,13330,13340,13350,13320,1818
|
|
20240724,120200,1161109570,13350,13340,13350,13330,335
|
|
20240724,120100,1156641030,13340,13340,13340,13340,204
|
|
20240724,120000,1153919670,13340,13350,13350,13340,106
|
|
20240724,115900,1152505550,13350,13350,13350,13350,79
|
|
20240724,115800,1151450900,13340,13350,13350,13340,71
|
|
20240724,115700,1150503430,13350,13350,13350,13350,97
|
|
20240724,115600,1149208480,13360,13350,13360,13350,79
|
|
20240724,115500,1148153820,13350,13350,13350,13350,67
|
|
20240724,115400,1147259370,13350,13350,13350,13350,182
|
|
20240724,115300,1144829670,13350,13350,13350,13350,37
|
|
20240724,115200,1144335720,13350,13360,13360,13350,39
|
|
20240724,115100,1143815060,13350,13350,13350,13350,99
|
|
20240724,115000,1142493410,13350,13360,13360,13350,166
|
|
20240724,114900,1140276760,13360,13360,13360,13360,37
|
|
20240724,114800,1139782440,13360,13360,13360,13360,37
|
|
20240724,114700,1139288120,13360,13360,13360,13360,167
|
|
20240724,114600,1137057000,13360,13360,13360,13350,272
|
|
20240724,114500,1133424740,13360,13360,13360,13360,727
|
|
20240724,114400,1123712020,13360,13370,13370,13360,673
|
|
20240724,114300,1114718340,13370,13370,13370,13370,159
|
|
20240724,114200,1112592510,13370,13370,13370,13370,105
|
|
20240724,114100,1111188660,13370,13380,13390,13370,549
|
|
20240724,114000,1103843610,13390,13390,13390,13380,73
|
|
20240724,113900,1102866560,13380,13380,13380,13380,110
|
|
20240724,113800,1101394760,13390,13380,13390,13380,146
|
|
20240724,113700,1099441230,13380,13380,13380,13380,38
|
|
20240724,113600,1098932790,13390,13380,13390,13380,39
|
|
20240724,113500,1098410950,13380,13400,13400,13380,552
|
|
20240724,113400,1091025110,13390,13380,13400,13380,790
|
|
20240724,113300,1080445410,13390,13390,13390,13380,82
|
|
20240724,113200,1079347900,13380,13380,13380,13380,98
|
|
20240724,113100,1078036660,13380,13390,13390,13380,123
|
|
20240724,113000,1076390800,13380,13380,13380,13380,37
|
|
20240724,112900,1075895740,13390,13390,13390,13390,22
|
|
20240724,112800,1075601160,13380,13390,13390,13380,665
|
|
20240724,112700,1066697700,13390,13400,13400,13390,81
|
|
20240724,112600,1065612680,13400,13400,13400,13390,110
|
|
20240724,112500,1064139370,13390,13410,13410,13390,442
|
|
20240724,112400,1058216570,13420,13430,13430,13410,1879
|
|
20240724,112300,1033000230,13440,13440,13440,13440,178
|
|
20240724,112200,1030607910,13450,13470,13470,13450,482
|
|
20240724,112100,1024124590,13460,13470,13490,13460,557
|
|
20240724,112000,1016622370,13480,13460,13480,13460,247
|
|
20240724,111900,1013295690,13470,13470,13490,13470,1823
|
|
20240724,111800,988738770,13470,13480,13480,13470,408
|
|
20240724,111700,983241780,13480,13530,13530,13480,341
|
|
20240724,111600,978631110,13530,13470,13540,13470,3090
|
|
20240724,111500,936882520,13470,13430,13470,13430,288
|
|
20240724,111400,933008370,13420,13410,13420,13410,115
|
|
20240724,111300,931465460,13420,13400,13420,13380,567
|
|
20240724,111200,923858720,13420,13400,13420,13400,263
|
|
20240724,111100,920334500,13400,13400,13410,13400,125
|
|
20240724,111000,918659000,13400,13390,13400,13390,13
|
|
20240724,110900,918484810,13380,13390,13400,13380,190
|
|
20240724,110800,915941550,13390,13400,13410,13370,62
|
|
20240724,110700,915111900,13410,13400,13410,13380,183
|
|
20240724,110600,912660100,13400,13370,13400,13360,876
|
|
20240724,110500,900944690,13370,13370,13370,13360,100
|
|
20240724,110400,899608410,13360,13360,13360,13360,432
|
|
20240724,110300,893836890,13360,13380,13400,13360,687
|
|
20240724,110200,884654190,13380,13380,13400,13370,446
|
|
20240724,110100,878690890,13380,13380,13390,13370,117
|
|
20240724,110000,877126510,13380,13380,13380,13380,911
|
|
20240724,105900,864937330,13370,13390,13390,13370,1861
|
|
20240724,105800,840036080,13400,13390,13400,13390,137
|
|
20240724,105700,838200650,13390,13390,13400,13390,377
|
|
20240724,105600,833152590,13390,13410,13410,13390,200
|
|
20240724,105500,830472660,13400,13410,13410,13400,383
|
|
20240724,105400,825339140,13410,13420,13430,13410,747
|
|
20240724,105300,815319970,13420,13430,13440,13420,427
|
|
20240724,105200,809589060,13440,13420,13450,13420,11
|
|
20240724,105100,809441250,13410,13430,13430,13410,180
|
|
20240724,105000,807026010,13420,13420,13440,13410,1237
|
|
20240724,104900,790421350,13430,13420,13430,13420,39
|
|
20240724,104800,789897960,13420,13410,13420,13400,315
|
|
20240724,104700,785673020,13420,13410,13420,13410,197
|
|
20240724,104600,783031230,13410,13410,13420,13410,264
|
|
20240724,104500,779490730,13420,13430,13430,13420,57
|
|
20240724,104400,778725680,13410,13400,13430,13400,732
|
|
20240724,104300,768907490,13390,13390,13390,13390,37
|
|
20240724,104200,768412060,13390,13390,13390,13390,185
|
|
20240724,104100,765934910,13390,13390,13390,13390,132
|
|
20240724,104000,764167430,13380,13390,13400,13380,63
|
|
20240724,103900,763324390,13380,13390,13400,13380,41
|
|
20240724,103800,762775630,13390,13370,13390,13360,608
|
|
20240724,103700,754640360,13360,13370,13370,13360,50
|
|
20240724,103600,753972030,13360,13360,13370,13360,76
|
|
20240724,103500,752956660,13370,13360,13370,13360,81
|
|
20240724,103400,751874300,13370,13370,13380,13360,44
|
|
20240724,103300,751286260,13370,13370,13370,13370,41
|
|
20240724,103200,750738090,13370,13370,13380,13360,40
|
|
20240724,103100,750203590,13370,13380,13380,13370,64
|
|
20240724,103000,749347800,13400,13390,13400,13370,41
|
|
20240724,102900,748799550,13370,13370,13370,13360,152
|
|
20240724,102800,746767680,13370,13350,13370,13350,239
|
|
20240724,102700,743576090,13340,13350,13350,13330,422
|
|
20240724,102600,737946800,13350,13350,13350,13350,202
|
|
20240724,102500,735250100,13340,13350,13350,13340,308
|
|
20240724,102400,731141030,13350,13360,13360,13350,40
|
|
20240724,102300,730607000,13360,13360,13370,13360,3
|
|
20240724,102200,730566910,13350,13360,13370,13350,328
|
|
20240724,102100,726188010,13360,13360,13380,13350,106
|
|
20240724,102000,724772030,13370,13360,13370,13340,255
|
|
20240724,101900,721366940,13350,13360,13360,13350,541
|
|
20240724,101800,714139820,13360,13360,13370,13360,38
|
|
20240724,101700,713632120,13380,13340,13380,13340,144
|
|
20240724,101600,711709940,13340,13340,13350,13330,125
|
|
20240724,101500,710042580,13350,13360,13360,13350,122
|
|
20240724,101400,708413840,13360,13350,13360,13350,42
|
|
20240724,101300,707853090,13360,13380,13380,13360,509
|
|
20240724,101200,701052210,13360,13370,13370,13350,705
|
|
20240724,101100,691628420,13370,13380,13380,13370,221
|
|
20240724,101000,688671780,13380,13390,13400,13380,80
|
|
20240724,100900,687601330,13420,13390,13420,13380,42
|
|
20240724,100800,687039240,13380,13390,13410,13380,135
|
|
20240724,100700,685232520,13420,13380,13430,13380,47
|
|
20240724,100600,684603370,13380,13380,13380,13370,98
|
|
20240724,100500,683292750,13380,13370,13430,13370,304
|
|
20240724,100400,679225690,13370,13390,13390,13370,116
|
|
20240724,100300,677673540,13390,13410,13410,13390,73
|
|
20240724,100200,676694730,13440,13350,13440,13350,1408
|
|
20240724,100100,657847970,13340,13340,13340,13340,521
|
|
20240724,100000,650897830,13340,13360,13360,13340,402
|
|
20240724,095900,645532150,13360,13350,13360,13350,101
|
|
20240724,095800,644182810,13350,13370,13370,13340,1028
|
|
20240724,095700,630453820,13370,13360,13370,13360,93
|
|
20240724,095600,629211020,13370,13380,13390,13360,48
|
|
20240724,095500,628569280,13390,13390,13390,13360,44
|
|
20240724,095400,627980970,13370,13370,13390,13360,47
|
|
20240724,095300,627352840,13360,13380,13390,13360,272
|
|
20240724,095200,623718560,13390,13380,13390,13360,1286
|
|
20240724,095100,606502680,13390,13430,13450,13360,2968
|
|
20240724,095000,566727280,13430,13460,13460,13430,64
|
|
20240724,094900,565866770,13450,13450,13450,13420,209
|
|
20240724,094800,563058000,13440,13410,13510,13410,788
|
|
20240724,094700,552446390,13420,13480,13480,13410,141
|
|
20240724,094600,550553290,13480,13440,13480,13420,468
|
|
20240724,094500,544259870,13440,13440,13450,13430,607
|
|
20240724,094400,536105350,13430,13350,13430,13340,1011
|
|
20240724,094300,522565050,13340,13340,13360,13330,1157
|
|
20240724,094200,507121090,13330,13330,13330,13330,354
|
|
20240724,094100,502402270,13320,13330,13330,13320,212
|
|
20240724,094000,499578420,13340,13330,13350,13330,1103
|
|
20240724,093900,484858810,13320,13290,13350,13290,384
|
|
20240724,093800,479738300,13330,13220,13330,13220,3590
|
|
20240724,093700,432157650,13230,13240,13240,13220,875
|
|
20240724,093600,420584080,13250,13230,13250,13230,44
|
|
20240724,093500,420001880,13220,13250,13250,13220,40
|
|
20240724,093400,419472320,13230,13250,13250,13220,509
|
|
20240724,093300,412738450,13230,13230,13250,13230,432
|
|
20240724,093200,407019650,13230,13210,13230,13210,694
|
|
20240724,093100,397848650,13210,13260,13260,13210,699
|
|
20240724,093000,388595790,13280,13230,13280,13230,176
|
|
20240724,092900,386265270,13250,13270,13270,13220,606
|
|
20240724,092800,378248230,13280,13280,13280,13240,590
|
|
20240724,092700,370417700,13290,13230,13300,13220,2363
|
|
20240724,092600,339117470,13220,13240,13240,13220,572
|
|
20240724,092500,331552190,13220,13250,13250,13220,1151
|
|
20240724,092400,316313530,13250,13270,13270,13250,805
|
|
20240724,092300,305640360,13260,13280,13290,13260,280
|
|
20240724,092200,301924570,13270,13260,13300,13260,385
|
|
20240724,092100,296810990,13260,13240,13290,13240,992
|
|
20240724,092000,283658370,13250,13280,13280,13250,96
|
|
20240724,091900,282385860,13330,13210,13330,13200,2788
|
|
20240724,091800,245567300,13220,13240,13250,13220,1543
|
|
20240724,091700,225165320,13240,13280,13280,13240,1202
|
|
20240724,091600,209224730,13270,13300,13300,13270,70
|
|
20240724,091500,208295570,13280,13310,13330,13270,139
|
|
20240724,091400,206448810,13330,13330,13330,13330,24
|
|
20240724,091300,206128890,13330,13260,13340,13250,108
|
|
20240724,091200,204694190,13360,13280,13360,13250,400
|
|
20240724,091100,199385200,13280,13250,13290,13250,605
|
|
20240724,091000,191357210,13240,13270,13270,13230,259
|
|
20240724,090900,187927150,13260,13300,13350,13260,1211
|
|
20240724,090800,171808880,13300,13280,13320,13280,681
|
|
20240724,090700,162755890,13270,13250,13280,13240,692
|
|
20240724,090600,153579150,13240,13210,13250,13200,1124
|
|
20240724,090500,138695340,13210,13240,13240,13200,2345
|
|
20240724,090400,107717680,13240,13210,13240,13200,1264
|
|
20240724,090300,91017140,13210,13250,13260,13200,1141
|
|
20240724,090200,75931400,13240,13210,13240,13200,501
|
|
20240724,090100,69317030,13200,13210,13270,13200,2454
|
|
20240724,090000,36870640,13200,13290,13290,13200,2648
|