676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,201300,655393960,6080,6080,6080,6080,1847
|
|
20240724,201200,655393960,6080,6080,6080,6080,0
|
|
20240724,201100,655393960,6080,6080,6080,6080,0
|
|
20240724,201000,655393960,6080,6080,6080,6080,0
|
|
20240724,200900,655393960,6080,6080,6080,6080,0
|
|
20240724,200800,655393960,6080,6080,6080,6080,0
|
|
20240724,200700,655393960,6080,6080,6080,6080,0
|
|
20240724,200600,655393960,6080,6080,6080,6080,0
|
|
20240724,200500,655393960,6080,6080,6080,6080,0
|
|
20240724,200400,655393960,6080,6080,6080,6080,0
|
|
20240724,200300,655393960,6080,6080,6080,6080,0
|
|
20240724,200200,655393960,6080,6080,6080,6080,0
|
|
20240724,200100,655393960,6080,6080,6080,6080,0
|
|
20240724,200000,655393960,6080,6080,6080,6080,0
|
|
20240724,195900,655393960,6080,6080,6080,6080,0
|
|
20240724,195800,655393960,6080,6080,6080,6080,0
|
|
20240724,195700,655393960,6080,6080,6080,6080,0
|
|
20240724,195600,655393960,6080,6080,6080,6080,0
|
|
20240724,195500,655393960,6080,6080,6080,6080,0
|
|
20240724,195400,655393960,6080,6080,6080,6080,0
|
|
20240724,195300,655393960,6080,6080,6080,6080,0
|
|
20240724,195200,655393960,6080,6080,6080,6080,0
|
|
20240724,195100,655393960,6080,6080,6080,6080,0
|
|
20240724,195000,655393960,6080,6080,6080,6080,0
|
|
20240724,194900,655393960,6080,6080,6080,6080,0
|
|
20240724,194800,655393960,6080,6080,6080,6080,0
|
|
20240724,194700,655393960,6080,6080,6080,6080,0
|
|
20240724,194600,655393960,6080,6080,6080,6080,0
|
|
20240724,194500,655393960,6080,6080,6080,6080,0
|
|
20240724,194400,655393960,6080,6080,6080,6080,0
|
|
20240724,194300,655393960,6080,6080,6080,6080,1847
|
|
20240724,194200,655393960,6080,6080,6080,6080,0
|
|
20240724,194100,655393960,6080,6080,6080,6080,0
|
|
20240724,194000,655393960,6080,6080,6080,6080,0
|
|
20240724,193900,655393960,6080,6080,6080,6080,0
|
|
20240724,193800,655393960,6080,6080,6080,6080,0
|
|
20240724,193700,655393960,6080,6080,6080,6080,0
|
|
20240724,193600,655393960,6080,6080,6080,6080,0
|
|
20240724,193500,655393960,6080,6080,6080,6080,0
|
|
20240724,193400,655393960,6080,6080,6080,6080,0
|
|
20240724,193300,655393960,6080,6080,6080,6080,0
|
|
20240724,193200,655393960,6080,6080,6080,6080,0
|
|
20240724,193100,655393960,6080,6080,6080,6080,0
|
|
20240724,193000,655393960,6080,6080,6080,6080,0
|
|
20240724,192900,655393960,6080,6080,6080,6080,0
|
|
20240724,192800,655393960,6080,6080,6080,6080,0
|
|
20240724,192700,655393960,6080,6080,6080,6080,0
|
|
20240724,192600,655393960,6080,6080,6080,6080,0
|
|
20240724,192500,655393960,6080,6080,6080,6080,0
|
|
20240724,192400,655393960,6080,6080,6080,6080,0
|
|
20240724,192300,655393960,6080,6080,6080,6080,0
|
|
20240724,192200,655393960,6080,6080,6080,6080,0
|
|
20240724,192100,655393960,6080,6080,6080,6080,0
|
|
20240724,192000,655393960,6080,6080,6080,6080,0
|
|
20240724,191900,655393960,6080,6080,6080,6080,0
|
|
20240724,191800,655393960,6080,6080,6080,6080,0
|
|
20240724,191700,655393960,6080,6080,6080,6080,0
|
|
20240724,191600,655393960,6080,6080,6080,6080,0
|
|
20240724,191500,655393960,6080,6080,6080,6080,0
|
|
20240724,191400,655393960,6080,6080,6080,6080,0
|
|
20240724,191300,655393960,6080,6080,6080,6080,1847
|
|
20240724,191200,655393960,6080,6080,6080,6080,0
|
|
20240724,191100,655393960,6080,6080,6080,6080,0
|
|
20240724,191000,655393960,6080,6080,6080,6080,0
|
|
20240724,190900,655393960,6080,6080,6080,6080,0
|
|
20240724,190800,655393960,6080,6080,6080,6080,0
|
|
20240724,190700,655393960,6080,6080,6080,6080,0
|
|
20240724,190600,655393960,6080,6080,6080,6080,0
|
|
20240724,190500,655393960,6080,6080,6080,6080,0
|
|
20240724,190400,655393960,6080,6080,6080,6080,0
|
|
20240724,190300,655393960,6080,6080,6080,6080,0
|
|
20240724,190200,655393960,6080,6080,6080,6080,0
|
|
20240724,190100,655393960,6080,6080,6080,6080,0
|
|
20240724,190000,655393960,6080,6080,6080,6080,0
|
|
20240724,185900,655393960,6080,6080,6080,6080,0
|
|
20240724,185800,655393960,6080,6080,6080,6080,0
|
|
20240724,185700,655393960,6080,6080,6080,6080,0
|
|
20240724,185600,655393960,6080,6080,6080,6080,0
|
|
20240724,185500,655393960,6080,6080,6080,6080,0
|
|
20240724,185400,655393960,6080,6080,6080,6080,0
|
|
20240724,185300,655393960,6080,6080,6080,6080,0
|
|
20240724,185200,655393960,6080,6080,6080,6080,0
|
|
20240724,185100,655393960,6080,6080,6080,6080,0
|
|
20240724,185000,655393960,6080,6080,6080,6080,0
|
|
20240724,184900,655393960,6080,6080,6080,6080,0
|
|
20240724,184800,655393960,6080,6080,6080,6080,0
|
|
20240724,184700,655393960,6080,6080,6080,6080,0
|
|
20240724,184600,655393960,6080,6080,6080,6080,0
|
|
20240724,184500,655393960,6080,6080,6080,6080,0
|
|
20240724,184400,655393960,6080,6080,6080,6080,0
|
|
20240724,184300,655393960,6080,6080,6080,6080,1847
|
|
20240724,184200,655393960,6080,6080,6080,6080,0
|
|
20240724,184100,655393960,6080,6080,6080,6080,0
|
|
20240724,184000,655393960,6080,6080,6080,6080,0
|
|
20240724,183900,655393960,6080,6080,6080,6080,0
|
|
20240724,183800,655393960,6080,6080,6080,6080,0
|
|
20240724,183700,655393960,6080,6080,6080,6080,0
|
|
20240724,183600,655393960,6080,6080,6080,6080,0
|
|
20240724,183500,655393960,6080,6080,6080,6080,0
|
|
20240724,183400,655393960,6080,6080,6080,6080,0
|
|
20240724,183300,655393960,6080,6080,6080,6080,0
|
|
20240724,183200,655393960,6080,6080,6080,6080,0
|
|
20240724,183100,655393960,6080,6080,6080,6080,0
|
|
20240724,183000,655393960,6080,6080,6080,6080,0
|
|
20240724,182900,655393960,6080,6080,6080,6080,0
|
|
20240724,182800,655393960,6080,6080,6080,6080,0
|
|
20240724,182700,655393960,6080,6080,6080,6080,0
|
|
20240724,182600,655393960,6080,6080,6080,6080,0
|
|
20240724,182500,655393960,6080,6080,6080,6080,0
|
|
20240724,182400,655393960,6080,6080,6080,6080,0
|
|
20240724,182300,655393960,6080,6080,6080,6080,0
|
|
20240724,182200,655393960,6080,6080,6080,6080,0
|
|
20240724,182100,655393960,6080,6080,6080,6080,0
|
|
20240724,182000,655393960,6080,6080,6080,6080,0
|
|
20240724,181900,655393960,6080,6080,6080,6080,0
|
|
20240724,181800,655393960,6080,6080,6080,6080,0
|
|
20240724,181700,655393960,6080,6080,6080,6080,0
|
|
20240724,181600,655393960,6080,6080,6080,6080,0
|
|
20240724,181500,655393960,6080,6080,6080,6080,0
|
|
20240724,181400,655393960,6080,6080,6080,6080,0
|
|
20240724,181300,655393960,6080,6080,6080,6080,1847
|
|
20240724,181200,655393960,6080,6080,6080,6080,0
|
|
20240724,181100,655393960,6080,6080,6080,6080,0
|
|
20240724,181000,655393960,6080,6080,6080,6080,0
|
|
20240724,180900,655393960,6080,6080,6080,6080,0
|
|
20240724,180800,655393960,6080,6080,6080,6080,0
|
|
20240724,180700,655393960,6080,6080,6080,6080,0
|
|
20240724,180600,655393960,6080,6080,6080,6080,0
|
|
20240724,180500,655393960,6080,6080,6080,6080,0
|
|
20240724,180400,655393960,6080,6080,6080,6080,0
|
|
20240724,180300,655393960,6080,6080,6080,6080,0
|
|
20240724,180200,655393960,6080,6080,6080,6080,0
|
|
20240724,180100,655393960,6080,6080,6080,6080,0
|
|
20240724,180000,655393960,6080,6080,6080,6080,0
|
|
20240724,175900,655393960,6080,6080,6080,6080,0
|
|
20240724,175800,655393960,6080,6080,6080,6080,0
|
|
20240724,175700,655393960,6080,6080,6080,6080,0
|
|
20240724,175600,655393960,6080,6080,6080,6080,0
|
|
20240724,175500,655393960,6080,6080,6080,6080,0
|
|
20240724,175400,655393960,6080,6080,6080,6080,0
|
|
20240724,175300,655393960,6080,6080,6080,6080,0
|
|
20240724,175200,655393960,6080,6080,6080,6080,0
|
|
20240724,175100,655393960,6080,6080,6080,6080,0
|
|
20240724,175000,655393960,6080,6080,6080,6080,0
|
|
20240724,174900,655393960,6080,6080,6080,6080,0
|
|
20240724,174800,655393960,6080,6080,6080,6080,0
|
|
20240724,174700,655393960,6080,6080,6080,6080,0
|
|
20240724,174600,655393960,6080,6080,6080,6080,0
|
|
20240724,174500,655393960,6080,6080,6080,6080,0
|
|
20240724,174400,655393960,6080,6080,6080,6080,0
|
|
20240724,174300,655393960,6080,6080,6080,6080,1847
|
|
20240724,174200,655393960,6080,6080,6080,6080,0
|
|
20240724,174100,655393960,6080,6080,6080,6080,0
|
|
20240724,174000,655393960,6080,6080,6080,6080,0
|
|
20240724,173900,655393960,6080,6080,6080,6080,0
|
|
20240724,173800,655393960,6080,6080,6080,6080,0
|
|
20240724,173700,655393960,6080,6080,6080,6080,0
|
|
20240724,173600,655393960,6080,6080,6080,6080,0
|
|
20240724,173500,655393960,6080,6080,6080,6080,0
|
|
20240724,173400,655393960,6080,6080,6080,6080,0
|
|
20240724,173300,655393960,6080,6080,6080,6080,0
|
|
20240724,173200,655393960,6080,6080,6080,6080,0
|
|
20240724,173100,655393960,6080,6080,6080,6080,0
|
|
20240724,173000,655393960,6080,6080,6080,6080,0
|
|
20240724,172900,655393960,6080,6080,6080,6080,0
|
|
20240724,172800,655393960,6080,6080,6080,6080,0
|
|
20240724,172700,655393960,6080,6080,6080,6080,0
|
|
20240724,172600,655393960,6080,6080,6080,6080,0
|
|
20240724,172500,655393960,6080,6080,6080,6080,0
|
|
20240724,172400,655393960,6080,6080,6080,6080,0
|
|
20240724,172300,655393960,6080,6080,6080,6080,0
|
|
20240724,172200,655393960,6080,6080,6080,6080,0
|
|
20240724,172100,655393960,6080,6080,6080,6080,0
|
|
20240724,172000,655393960,6080,6080,6080,6080,0
|
|
20240724,171900,655393960,6080,6080,6080,6080,0
|
|
20240724,171800,655393960,6080,6080,6080,6080,0
|
|
20240724,171700,655393960,6080,6080,6080,6080,0
|
|
20240724,171600,655393960,6080,6080,6080,6080,0
|
|
20240724,171500,655393960,6080,6080,6080,6080,0
|
|
20240724,171400,655393960,6080,6080,6080,6080,0
|
|
20240724,171300,655393960,6080,6080,6080,6080,1847
|
|
20240724,171200,655393960,6080,6080,6080,6080,0
|
|
20240724,171100,655393960,6080,6080,6080,6080,0
|
|
20240724,171000,655393960,6080,6080,6080,6080,0
|
|
20240724,170900,655393960,6080,6080,6080,6080,0
|
|
20240724,170800,655393960,6080,6080,6080,6080,0
|
|
20240724,170700,655393960,6080,6080,6080,6080,0
|
|
20240724,170600,655393960,6080,6080,6080,6080,0
|
|
20240724,170500,655393960,6080,6080,6080,6080,0
|
|
20240724,170400,655393960,6080,6080,6080,6080,0
|
|
20240724,170300,655393960,6080,6080,6080,6080,0
|
|
20240724,170200,655393960,6080,6080,6080,6080,0
|
|
20240724,170100,655393960,6080,6080,6080,6080,0
|
|
20240724,170000,655393960,6080,6080,6080,6080,0
|
|
20240724,165900,655393960,6080,6080,6080,6080,0
|
|
20240724,165800,655393960,6080,6080,6080,6080,0
|
|
20240724,165700,655393960,6080,6080,6080,6080,0
|
|
20240724,165600,655393960,6080,6080,6080,6080,0
|
|
20240724,165500,655393960,6080,6080,6080,6080,0
|
|
20240724,165400,655393960,6080,6080,6080,6080,0
|
|
20240724,165300,655393960,6080,6080,6080,6080,0
|
|
20240724,165200,655393960,6080,6080,6080,6080,0
|
|
20240724,165100,655393960,6080,6080,6080,6080,0
|
|
20240724,165000,655393960,6080,6080,6080,6080,0
|
|
20240724,164900,655393960,6080,6080,6080,6080,0
|
|
20240724,164800,655393960,6080,6080,6080,6080,0
|
|
20240724,164700,655393960,6080,6080,6080,6080,0
|
|
20240724,164600,655393960,6080,6080,6080,6080,0
|
|
20240724,164500,655393960,6080,6080,6080,6080,0
|
|
20240724,164400,655393960,6080,6080,6080,6080,0
|
|
20240724,164300,655393960,6080,6080,6080,6080,1847
|
|
20240724,164200,655393960,6080,6080,6080,6080,0
|
|
20240724,164100,655393960,6080,6080,6080,6080,0
|
|
20240724,164000,655393960,6080,6080,6080,6080,0
|
|
20240724,163900,655393960,6080,6080,6080,6080,0
|
|
20240724,163800,655393960,6080,6080,6080,6080,0
|
|
20240724,163700,655393960,6080,6080,6080,6080,0
|
|
20240724,163600,655393960,6080,6080,6080,6080,0
|
|
20240724,163500,655393960,6080,6080,6080,6080,0
|
|
20240724,163400,655393960,6080,6080,6080,6080,0
|
|
20240724,163300,655393960,6080,6080,6080,6080,0
|
|
20240724,163200,655393960,6080,6080,6080,6080,0
|
|
20240724,163100,655393960,6080,6080,6080,6080,0
|
|
20240724,163000,655393960,6080,6080,6080,6080,0
|
|
20240724,162900,655393960,6080,6080,6080,6080,0
|
|
20240724,162800,655393960,6080,6080,6080,6080,0
|
|
20240724,162700,655393960,6080,6080,6080,6080,0
|
|
20240724,162600,655393960,6080,6080,6080,6080,0
|
|
20240724,162500,655393960,6080,6080,6080,6080,0
|
|
20240724,162400,655393960,6080,6080,6080,6080,0
|
|
20240724,162300,655393960,6080,6080,6080,6080,0
|
|
20240724,162200,655393960,6080,6080,6080,6080,0
|
|
20240724,162100,655393960,6080,6080,6080,6080,0
|
|
20240724,162000,655393960,6080,6080,6080,6080,0
|
|
20240724,161900,655393960,6080,6080,6080,6080,0
|
|
20240724,161800,655393960,6080,6080,6080,6080,0
|
|
20240724,161700,655393960,6080,6080,6080,6080,0
|
|
20240724,161600,655393960,6080,6080,6080,6080,0
|
|
20240724,161500,655393960,6080,6080,6080,6080,0
|
|
20240724,161400,655393960,6080,6080,6080,6080,0
|
|
20240724,161300,655393960,6080,6080,6080,6080,1847
|
|
20240724,161200,655393960,6080,6080,6080,6080,0
|
|
20240724,161100,655393960,6080,6080,6080,6080,0
|
|
20240724,161000,655393960,6080,6080,6080,6080,0
|
|
20240724,160900,655393960,6080,6080,6080,6080,0
|
|
20240724,160800,655393960,6080,6080,6080,6080,0
|
|
20240724,160700,655393960,6080,6080,6080,6080,0
|
|
20240724,160600,655393960,6080,6080,6080,6080,0
|
|
20240724,160500,655393960,6080,6080,6080,6080,0
|
|
20240724,160400,655393960,6080,6080,6080,6080,0
|
|
20240724,160300,655393960,6080,6080,6080,6080,0
|
|
20240724,160200,655393960,6080,6080,6080,6080,0
|
|
20240724,160100,655393960,6080,6080,6080,6080,0
|
|
20240724,160000,655393960,6080,6080,6080,6080,0
|
|
20240724,155900,655393960,6080,6080,6080,6080,0
|
|
20240724,155800,655393960,6080,6080,6080,6080,0
|
|
20240724,155700,655393960,6080,6080,6080,6080,0
|
|
20240724,155600,655393960,6080,6080,6080,6080,0
|
|
20240724,155500,655393960,6080,6080,6080,6080,0
|
|
20240724,155400,655393960,6080,6080,6080,6080,0
|
|
20240724,155300,655393960,6080,6080,6080,6080,0
|
|
20240724,155200,655393960,6080,6080,6080,6080,0
|
|
20240724,155100,655393960,6080,6080,6080,6080,0
|
|
20240724,155000,655393960,6080,6080,6080,6080,0
|
|
20240724,154900,655393960,6080,6080,6080,6080,0
|
|
20240724,154800,655393960,6080,6080,6080,6080,0
|
|
20240724,154700,655393960,6080,6080,6080,6080,0
|
|
20240724,154600,655393960,6080,6080,6080,6080,0
|
|
20240724,154500,655393960,6080,6080,6080,6080,0
|
|
20240724,154400,655393960,6080,6080,6080,6080,0
|
|
20240724,154300,655393960,6080,6080,6080,6080,1847
|
|
20240724,154200,655393960,6080,6080,6080,6080,0
|
|
20240724,154100,655393960,6080,6080,6080,6080,0
|
|
20240724,154000,655393960,6080,6080,6080,6080,0
|
|
20240724,153900,655393960,6080,6080,6080,6080,0
|
|
20240724,153800,655393960,6080,6080,6080,6080,0
|
|
20240724,153700,655393960,6080,6080,6080,6080,0
|
|
20240724,153600,655393960,6080,6080,6080,6080,0
|
|
20240724,153500,655393960,6080,6080,6080,6080,0
|
|
20240724,153400,655393960,6080,6080,6080,6080,0
|
|
20240724,153300,655393960,6080,6080,6080,6080,0
|
|
20240724,153200,655393960,6080,6080,6080,6080,0
|
|
20240724,153100,655393960,6080,6080,6080,6080,0
|
|
20240724,153000,655393960,6080,6080,6080,6080,1847
|
|
20240724,152900,644164200,6070,6070,6070,6070,0
|
|
20240724,152800,644164200,6070,6070,6070,6070,0
|
|
20240724,152700,644164200,6070,6070,6070,6070,0
|
|
20240724,152600,644164200,6070,6070,6070,6070,0
|
|
20240724,152500,644164200,6070,6070,6070,6070,0
|
|
20240724,152400,644164200,6070,6070,6070,6070,0
|
|
20240724,152300,644164200,6070,6070,6070,6070,0
|
|
20240724,152200,644164200,6070,6070,6070,6070,0
|
|
20240724,152100,644164200,6070,6070,6070,6070,0
|
|
20240724,152000,644164200,6070,6070,6070,6070,0
|
|
20240724,151900,644164200,6070,6080,6090,6070,379
|
|
20240724,151800,641857060,6080,6080,6080,6080,113
|
|
20240724,151700,641170020,6080,6080,6080,6080,0
|
|
20240724,151600,641170020,6080,6090,6100,6080,3710
|
|
20240724,151500,618610980,6090,6090,6090,6090,800
|
|
20240724,151400,613738980,6070,6070,6070,6070,1
|
|
20240724,151300,613732910,6090,6090,6090,6090,0
|
|
20240724,151200,613732910,6090,6090,6090,6090,1
|
|
20240724,151100,613726820,6090,6090,6090,6090,1
|
|
20240724,151000,613720730,6070,6090,6090,6070,73
|
|
20240724,150900,613276210,6090,6090,6090,6090,123
|
|
20240724,150800,612527140,6100,6070,6100,6070,17
|
|
20240724,150700,612423920,6050,6090,6090,6050,2906
|
|
20240724,150600,594804020,6100,6100,6100,6100,0
|
|
20240724,150500,594804020,6100,6100,6100,6100,0
|
|
20240724,150400,594804020,6100,6100,6100,6100,0
|
|
20240724,150300,594804020,6100,6100,6100,6100,0
|
|
20240724,150200,594804020,6100,6100,6100,6100,27
|
|
20240724,150100,594639320,6100,6100,6100,6100,23
|
|
20240724,150000,594499020,6100,6080,6100,6080,906
|
|
20240724,145900,588979360,6090,6090,6090,6090,0
|
|
20240724,145800,588979360,6090,6090,6090,6090,0
|
|
20240724,145700,588979360,6090,6090,6090,6080,595
|
|
20240724,145600,585356780,6090,6090,6090,6090,100
|
|
20240724,145500,584747780,6090,6090,6090,6090,0
|
|
20240724,145400,584747780,6090,6090,6090,6090,0
|
|
20240724,145300,584747780,6090,6090,6090,6090,115
|
|
20240724,145200,584047430,6090,6090,6090,6090,5
|
|
20240724,145100,584016980,6090,6090,6090,6090,0
|
|
20240724,145000,584016980,6090,6090,6090,6090,10
|
|
20240724,144900,583956080,6090,6090,6090,6090,0
|
|
20240724,144800,583956080,6090,6100,6100,6090,1200
|
|
20240724,144700,576636210,6100,6100,6100,6100,0
|
|
20240724,144600,576636210,6100,6100,6100,6100,97
|
|
20240724,144500,576044510,6110,6110,6110,6110,0
|
|
20240724,144400,576044510,6110,6110,6110,6110,59
|
|
20240724,144300,575684020,6100,6100,6100,6100,100
|
|
20240724,144200,575074020,6100,6100,6100,6100,280
|
|
20240724,144100,573366020,6100,6100,6100,6100,0
|
|
20240724,144000,573366020,6100,6100,6100,6100,921
|
|
20240724,143900,567747920,6100,6100,6110,6100,151
|
|
20240724,143800,566826280,6100,6100,6100,6100,108
|
|
20240724,143700,566167480,6090,6090,6090,6090,0
|
|
20240724,143600,566167480,6090,6090,6100,6090,491
|
|
20240724,143500,563177270,6100,6100,6100,6100,1
|
|
20240724,143400,563171170,6090,6080,6090,6080,720
|
|
20240724,143300,558787370,6090,6090,6090,6090,174
|
|
20240724,143200,557727710,6100,6100,6100,6100,0
|
|
20240724,143100,557727710,6100,6100,6100,6100,648
|
|
20240724,143000,553774910,6090,6090,6090,6090,728
|
|
20240724,142900,549341390,6080,6080,6080,6070,158
|
|
20240724,142800,548381830,6080,6080,6080,6080,80
|
|
20240724,142700,547895430,6080,6080,6080,6080,0
|
|
20240724,142600,547895430,6080,6080,6080,6080,85
|
|
20240724,142500,547378630,6070,6070,6070,6070,100
|
|
20240724,142400,546771630,6060,6060,6080,6060,588
|
|
20240724,142300,543200630,6060,6060,6060,6060,100
|
|
20240724,142200,542594630,6070,6060,6070,6060,663
|
|
20240724,142100,538571400,6070,6070,6070,6070,82
|
|
20240724,142000,538073660,6060,6060,6060,6060,105
|
|
20240724,141900,537437360,6060,6060,6060,6060,0
|
|
20240724,141800,537437360,6060,6060,6060,6060,75
|
|
20240724,141700,536982860,6070,6070,6070,6070,2
|
|
20240724,141600,536970720,6070,6070,6070,6070,1
|
|
20240724,141500,536964650,6050,6050,6050,6050,1
|
|
20240724,141400,536958600,6050,6050,6050,6050,108
|
|
20240724,141300,536305200,6050,6050,6050,6050,0
|
|
20240724,141200,536305200,6050,6050,6060,6050,623
|
|
20240724,141100,532535180,6050,6050,6050,6050,0
|
|
20240724,141000,532535180,6050,6050,6050,6050,101
|
|
20240724,140900,531924130,6060,6060,6060,6060,9
|
|
20240724,140800,531869590,6060,6070,6070,6050,1054
|
|
20240724,140700,525492340,6050,6050,6050,6050,0
|
|
20240724,140600,525492340,6050,6050,6050,6050,1
|
|
20240724,140500,525486290,6060,6060,6060,6060,286
|
|
20240724,140400,523753130,6050,6050,6050,6050,2788
|
|
20240724,140300,506885730,6050,6060,6060,6050,100
|
|
20240724,140200,506280360,6060,6060,6060,6060,0
|
|
20240724,140100,506280360,6060,6070,6070,6060,99
|
|
20240724,140000,505680410,6060,6060,6060,6060,0
|
|
20240724,135900,505680410,6060,6060,6060,6060,0
|
|
20240724,135800,505680410,6060,6060,6060,6060,95
|
|
20240724,135700,505104710,6060,6060,6060,6060,151
|
|
20240724,135600,504189650,6060,6060,6060,6060,0
|
|
20240724,135500,504189650,6060,6060,6060,6060,0
|
|
20240724,135400,504189650,6060,6060,6060,6060,123
|
|
20240724,135300,503444270,6060,6060,6060,6060,600
|
|
20240724,135200,499808270,6060,6060,6060,6060,0
|
|
20240724,135100,499808270,6060,6070,6070,6060,207
|
|
20240724,135000,498553580,6060,6060,6060,6060,7
|
|
20240724,134900,498511160,6060,6060,6060,6060,0
|
|
20240724,134800,498511160,6060,6060,6060,6060,98
|
|
20240724,134700,497917280,6050,6060,6060,6050,220
|
|
20240724,134600,496584580,6060,6060,6060,6060,73
|
|
20240724,134500,496142200,6060,6050,6060,6050,15
|
|
20240724,134400,496051350,6060,6060,6060,6060,5
|
|
20240724,134300,496021050,6070,6060,6070,6060,867
|
|
20240724,134200,490766870,6060,6060,6060,6060,69
|
|
20240724,134100,490348730,6060,6060,6060,6060,104
|
|
20240724,134000,489718490,6060,6060,6060,6060,32
|
|
20240724,133900,489524570,6060,6060,6060,6060,51
|
|
20240724,133800,489215510,6060,6060,6060,6060,0
|
|
20240724,133700,489215510,6060,6060,6060,6060,16
|
|
20240724,133600,489118550,6070,6070,6070,6070,0
|
|
20240724,133500,489118550,6070,6060,6070,6060,41
|
|
20240724,133400,488869830,6050,6050,6050,6050,99
|
|
20240724,133300,488270880,6060,6060,6060,6060,20
|
|
20240724,133200,488149680,6050,6050,6050,6050,0
|
|
20240724,133100,488149680,6050,6050,6050,6050,200
|
|
20240724,133000,486939680,6050,6060,6060,6050,593
|
|
20240724,132900,483347040,6060,6060,6060,6060,0
|
|
20240724,132800,483347040,6060,6060,6060,6060,55
|
|
20240724,132700,483013740,6060,6060,6060,6060,50
|
|
20240724,132600,482710740,6050,6060,6060,6050,6157
|
|
20240724,132500,445460180,6060,6060,6060,6060,0
|
|
20240724,132400,445460180,6060,6060,6060,6060,0
|
|
20240724,132300,445460180,6060,6050,6060,6050,45
|
|
20240724,132200,445187580,6050,6050,6050,6050,100
|
|
20240724,132100,444582580,6050,6050,6050,6050,300
|
|
20240724,132000,442767580,6050,6050,6050,6050,112
|
|
20240724,131900,442089980,6050,6050,6050,6050,195
|
|
20240724,131800,440910230,6050,6060,6060,6050,51
|
|
20240724,131700,440601180,6060,6060,6060,6060,0
|
|
20240724,131600,440601180,6060,6060,6060,6060,0
|
|
20240724,131500,440601180,6060,6060,6060,6060,0
|
|
20240724,131400,440601180,6060,6060,6060,6060,0
|
|
20240724,131300,440601180,6060,6050,6060,6050,215
|
|
20240724,131200,439299520,6060,6070,6070,6060,683
|
|
20240724,131100,435159640,6070,6070,6070,6070,0
|
|
20240724,131000,435159640,6070,6070,6070,6070,80
|
|
20240724,130900,434674040,6080,6080,6080,6080,5
|
|
20240724,130800,434643640,6070,6070,6070,6070,0
|
|
20240724,130700,434643640,6070,6070,6070,6070,0
|
|
20240724,130600,434643640,6070,6080,6080,6070,210
|
|
20240724,130500,433367960,6070,6070,6070,6070,0
|
|
20240724,130400,433367960,6070,6070,6070,6070,77
|
|
20240724,130300,432900570,6070,6070,6070,6070,4
|
|
20240724,130200,432876290,6070,6070,6070,6070,0
|
|
20240724,130100,432876290,6070,6070,6070,6070,76
|
|
20240724,130000,432414970,6070,6070,6070,6070,26
|
|
20240724,125900,432257150,6070,6070,6070,6070,19
|
|
20240724,125800,432141820,6070,6070,6070,6070,715
|
|
20240724,125700,427801770,6070,6070,6070,6070,327
|
|
20240724,125600,425816880,6070,6070,6070,6070,91
|
|
20240724,125500,425264510,6070,6070,6070,6070,0
|
|
20240724,125400,425264510,6070,6070,6070,6070,100
|
|
20240724,125300,424657510,6070,6070,6070,6070,98
|
|
20240724,125200,424062650,6080,6080,6080,6080,0
|
|
20240724,125100,424062650,6080,6080,6080,6080,0
|
|
20240724,125000,424062650,6080,6070,6080,6070,106
|
|
20240724,124900,423419120,6070,6070,6070,6070,0
|
|
20240724,124800,423419120,6070,6070,6070,6070,0
|
|
20240724,124700,423419120,6070,6070,6070,6070,0
|
|
20240724,124600,423419120,6070,6060,6070,6050,2079
|
|
20240724,124500,410825390,6060,6060,6060,6060,0
|
|
20240724,124400,410825390,6060,6060,6060,6060,100
|
|
20240724,124300,410219390,6070,6060,6070,6060,308
|
|
20240724,124200,408350720,6070,6070,6070,6070,1
|
|
20240724,124100,408344650,6070,6070,6070,6070,0
|
|
20240724,124000,408344650,6070,6070,6070,6070,0
|
|
20240724,123900,408344650,6070,6080,6080,6070,146
|
|
20240724,123800,407458070,6050,6070,6080,6050,410
|
|
20240724,123700,404968340,6070,6060,6070,6060,823
|
|
20240724,123600,399979760,6070,6060,6070,6060,87
|
|
20240724,123500,399452490,6060,6060,6060,6060,0
|
|
20240724,123400,399452490,6060,6060,6060,6060,100
|
|
20240724,123300,398846490,6070,6070,6070,6070,20
|
|
20240724,123200,398725090,6070,6070,6070,6070,12
|
|
20240724,123100,398652250,6070,6070,6070,6070,0
|
|
20240724,123000,398652250,6070,6070,6070,6070,206
|
|
20240724,122900,397401830,6060,6060,6060,6060,70
|
|
20240724,122800,396977630,6070,6070,6070,6070,0
|
|
20240724,122700,396977630,6070,6070,6070,6070,0
|
|
20240724,122600,396977630,6070,6070,6070,6070,0
|
|
20240724,122500,396977630,6070,6070,6070,6070,94
|
|
20240724,122400,396407050,6070,6070,6070,6070,0
|
|
20240724,122300,396407050,6070,6070,6070,6060,94
|
|
20240724,122200,395836480,6070,6070,6070,6070,0
|
|
20240724,122100,395836480,6070,6070,6070,6070,97
|
|
20240724,122000,395247690,6070,6070,6070,6070,1
|
|
20240724,121900,395241620,6070,6070,6070,6070,1
|
|
20240724,121800,395235550,6080,6080,6080,6080,1
|
|
20240724,121700,395229470,6060,6060,6060,6060,0
|
|
20240724,121600,395229470,6060,6060,6060,6060,0
|
|
20240724,121500,395229470,6060,6050,6060,6050,307
|
|
20240724,121400,393370050,6050,6050,6050,6050,0
|
|
20240724,121300,393370050,6050,6060,6060,6050,100
|
|
20240724,121200,392765040,6060,6060,6060,6060,129
|
|
20240724,121100,391983300,6060,6060,6060,6060,1
|
|
20240724,121000,391977240,6050,6050,6050,6050,100
|
|
20240724,120900,391372240,6050,6050,6050,6050,2353
|
|
20240724,120800,377136590,6080,6080,6080,6080,40
|
|
20240724,120700,376893390,6050,6050,6050,6050,100
|
|
20240724,120600,376288390,6050,6060,6060,6050,200
|
|
20240724,120500,375076520,6070,6060,6070,6060,310
|
|
20240724,120400,373196820,6060,6060,6060,6060,0
|
|
20240724,120300,373196820,6060,6070,6070,6060,349
|
|
20240724,120200,371080940,6070,6070,6070,6070,0
|
|
20240724,120100,371080940,6070,6070,6070,6070,3
|
|
20240724,120000,371062730,6060,6060,6060,6060,1
|
|
20240724,115900,371056670,6080,6070,6080,6060,266
|
|
20240724,115800,369443390,6070,6080,6080,6070,126
|
|
20240724,115700,368678400,6070,6080,6080,6070,22
|
|
20240724,115600,368544650,6080,6080,6080,6080,0
|
|
20240724,115500,368544650,6080,6080,6080,6080,353
|
|
20240724,115400,366398410,6080,6090,6090,6080,66
|
|
20240724,115300,365996970,6080,6080,6080,6080,0
|
|
20240724,115200,365996970,6080,6080,6080,6080,0
|
|
20240724,115100,365996970,6080,6080,6080,6080,103
|
|
20240724,115000,365370730,6080,6080,6080,6080,0
|
|
20240724,114900,365370730,6080,6080,6080,6080,47
|
|
20240724,114800,365084970,6080,6080,6080,6080,56
|
|
20240724,114700,364744490,6090,6090,6090,6090,300
|
|
20240724,114600,362917490,6090,6090,6090,6090,6
|
|
20240724,114500,362880950,6090,6080,6090,6060,863
|
|
20240724,114400,357645410,6090,6080,6090,6080,216
|
|
20240724,114300,356330180,6080,6080,6080,6080,2
|
|
20240724,114200,356318020,6080,6080,6080,6080,50
|
|
20240724,114100,356014020,6090,6090,6090,6090,0
|
|
20240724,114000,356014020,6090,6090,6090,6090,156
|
|
20240724,113900,355063980,6090,6070,6090,6070,209
|
|
20240724,113800,353795250,6080,6080,6080,6080,0
|
|
20240724,113700,353795250,6080,6080,6080,6080,10
|
|
20240724,113600,353734450,6080,6060,6080,6060,100
|
|
20240724,113500,353128050,6070,6070,6070,6070,0
|
|
20240724,113400,353128050,6070,6080,6080,6070,89
|
|
20240724,113300,352587800,6080,6080,6080,6080,0
|
|
20240724,113200,352587800,6080,6060,6080,6060,457
|
|
20240724,113100,349816420,6070,6070,6070,6070,30
|
|
20240724,113000,349634320,6080,6080,6080,6080,0
|
|
20240724,112900,349634320,6080,6080,6080,6080,0
|
|
20240724,112800,349634320,6080,6080,6080,6080,0
|
|
20240724,112700,349634320,6080,6090,6090,6080,445
|
|
20240724,112600,346925220,6090,6080,6090,6080,5
|
|
20240724,112500,346894810,6090,6090,6090,6090,1
|
|
20240724,112400,346888720,6080,6070,6080,6070,300
|
|
20240724,112300,345065800,6080,6080,6080,6080,0
|
|
20240724,112200,345065800,6080,6080,6080,6080,0
|
|
20240724,112100,345065800,6080,6080,6080,6080,3
|
|
20240724,112000,345047560,6080,6070,6080,6070,228
|
|
20240724,111900,343662510,6070,6070,6070,6070,89
|
|
20240724,111800,343122280,6070,6070,6070,6070,100
|
|
20240724,111700,342515280,6070,6090,6090,6070,3
|
|
20240724,111600,342497050,6070,6060,6070,6060,230
|
|
20240724,111500,341100960,6080,6080,6080,6080,0
|
|
20240724,111400,341100960,6080,6080,6080,6080,0
|
|
20240724,111300,341100960,6080,6080,6080,6080,5
|
|
20240724,111200,341070560,6080,6080,6080,6080,15
|
|
20240724,111100,340979360,6090,6090,6090,6090,0
|
|
20240724,111000,340979360,6090,6080,6090,6080,22
|
|
20240724,110900,340845580,6070,6070,6070,6070,0
|
|
20240724,110800,340845580,6070,6070,6070,6070,0
|
|
20240724,110700,340845580,6070,6090,6090,6070,1185
|
|
20240724,110600,333650630,6080,6080,6080,6080,51
|
|
20240724,110500,333340550,6090,6090,6090,6090,0
|
|
20240724,110400,333340550,6090,6090,6090,6090,0
|
|
20240724,110300,333340550,6090,6090,6090,6090,0
|
|
20240724,110200,333340550,6090,6090,6090,6090,6
|
|
20240724,110100,333304010,6080,6080,6080,6080,16
|
|
20240724,110000,333206730,6080,6070,6080,6070,91
|
|
20240724,105900,332654260,6060,6070,6070,6060,200
|
|
20240724,105800,331442150,6070,6070,6070,6070,27
|
|
20240724,105700,331278260,6060,6060,6060,6060,136
|
|
20240724,105600,330454100,6060,6070,6070,6050,2004
|
|
20240724,105500,318318640,6070,6080,6080,6070,745
|
|
20240724,105400,313795990,6080,6080,6080,6080,3
|
|
20240724,105300,313777750,6080,6100,6110,6080,1583
|
|
20240724,105200,304141330,6100,6100,6100,6100,1
|
|
20240724,105100,304135230,6100,6100,6100,6100,1
|
|
20240724,105000,304129130,6100,6100,6100,6090,513
|
|
20240724,104900,301004810,6090,6100,6100,6090,199
|
|
20240724,104800,299792760,6100,6100,6100,6100,131
|
|
20240724,104700,298993660,6110,6110,6110,6100,48
|
|
20240724,104600,298700680,6100,6110,6110,6100,105
|
|
20240724,104500,298060080,6110,6110,6110,6110,1
|
|
20240724,104400,298053970,6110,6110,6110,6110,6
|
|
20240724,104300,298017310,6110,6110,6110,6110,106
|
|
20240724,104200,297369650,6120,6120,6120,6120,0
|
|
20240724,104100,297369650,6120,6120,6120,6120,44
|
|
20240724,104000,297100370,6110,6120,6120,6110,22
|
|
20240724,103900,296965930,6120,6120,6120,6120,0
|
|
20240724,103800,296965930,6120,6120,6120,6120,110
|
|
20240724,103700,296292730,6130,6130,6130,6130,10
|
|
20240724,103600,296231430,6120,6120,6120,6120,121
|
|
20240724,103500,295490910,6100,6110,6110,6100,520
|
|
20240724,103400,292316100,6110,6110,6110,6100,545
|
|
20240724,103300,288989010,6110,6110,6110,6110,100
|
|
20240724,103200,288378010,6120,6120,6120,6120,72
|
|
20240724,103100,287937370,6110,6100,6120,6100,375
|
|
20240724,103000,285647010,6110,6110,6110,6110,170
|
|
20240724,102900,284608310,6110,6110,6110,6110,159
|
|
20240724,102800,283636820,6110,6110,6110,6110,200
|
|
20240724,102700,282414820,6110,6110,6110,6110,0
|
|
20240724,102600,282414820,6110,6110,6110,6110,1172
|
|
20240724,102500,275253900,6100,6110,6110,6100,13
|
|
20240724,102400,275174490,6120,6120,6120,6120,581
|
|
20240724,102300,271618770,6130,6130,6130,6130,0
|
|
20240724,102200,271618770,6130,6130,6130,6130,0
|
|
20240724,102100,271618770,6130,6130,6130,6130,79
|
|
20240724,102000,271134500,6130,6130,6130,6130,0
|
|
20240724,101900,271134500,6130,6130,6130,6130,481
|
|
20240724,101800,268185970,6150,6130,6150,6130,701
|
|
20240724,101700,263888820,6150,6130,6150,6130,30
|
|
20240724,101600,263704520,6150,6150,6150,6150,21
|
|
20240724,101500,263575370,6140,6140,6140,6140,359
|
|
20240724,101400,261371110,6150,6150,6150,6150,2
|
|
20240724,101300,261358810,6150,6140,6150,6140,226
|
|
20240724,101200,259971050,6160,6160,6160,6160,0
|
|
20240724,101100,259971050,6160,6160,6160,6160,13
|
|
20240724,101000,259890970,6140,6140,6140,6140,1
|
|
20240724,100900,259884830,6140,6140,6140,6140,263
|
|
20240724,100800,258270010,6140,6160,6160,6140,409
|
|
20240724,100700,255758350,6160,6160,6160,6160,61
|
|
20240724,100600,255382590,6150,6150,6150,6150,120
|
|
20240724,100500,254644590,6140,6150,6150,6140,179
|
|
20240724,100400,253544640,6150,6170,6170,6150,1246
|
|
20240724,100300,245881720,6160,6160,6160,6160,20
|
|
20240724,100200,245758520,6160,6150,6160,6150,45
|
|
20240724,100100,245481420,6150,6180,6180,6150,1002
|
|
20240724,100000,239301240,6190,6190,6190,6190,0
|
|
20240724,095900,239301240,6190,6190,6190,6190,95
|
|
20240724,095800,238713190,6190,6200,6200,6190,1110
|
|
20240724,095700,231832290,6200,6170,6200,6170,3130
|
|
20240724,095600,212484880,6170,6170,6170,6170,388
|
|
20240724,095500,210090920,6150,6180,6180,6150,557
|
|
20240724,095400,206657010,6170,6170,6170,6170,738
|
|
20240724,095300,202103550,6170,6160,6170,6150,1244
|
|
20240724,095200,194436190,6160,6160,6160,6160,925
|
|
20240724,095100,188738190,6160,6170,6170,6150,201
|
|
20240724,095000,187499790,6150,6170,6170,6150,256
|
|
20240724,094900,185922990,6150,6140,6170,6130,4584
|
|
20240724,094800,157691160,6140,6140,6140,6130,570
|
|
20240724,094700,154192550,6140,6140,6140,6140,1395
|
|
20240724,094600,145627250,6130,6140,6140,6130,444
|
|
20240724,094500,142901150,6140,6130,6150,6130,3105
|
|
20240724,094400,123825300,6120,6120,6120,6120,83
|
|
20240724,094300,123317340,6130,6120,6130,6120,317
|
|
20240724,094200,121375300,6120,6120,6120,6120,0
|
|
20240724,094100,121375300,6120,6120,6120,6120,0
|
|
20240724,094000,121375300,6120,6120,6120,6120,32
|
|
20240724,093900,121179460,6120,6120,6120,6120,479
|
|
20240724,093800,118247980,6120,6130,6130,6120,1651
|
|
20240724,093700,108138360,6130,6130,6130,6130,305
|
|
20240724,093600,106268710,6130,6130,6130,6130,1005
|
|
20240724,093500,100108060,6130,6130,6130,6130,430
|
|
20240724,093400,97472160,6140,6120,6140,6120,680
|
|
20240724,093300,93304820,6130,6130,6130,6130,500
|
|
20240724,093200,90239820,6130,6120,6130,6120,672
|
|
20240724,093100,86122600,6120,6120,6120,6120,20
|
|
20240724,093000,86000200,6120,6110,6120,6110,21
|
|
20240724,092900,85871690,6080,6080,6080,6080,1
|
|
20240724,092800,85865610,6110,6110,6110,6110,0
|
|
20240724,092700,85865610,6110,6090,6110,6090,229
|
|
20240724,092600,84468170,6080,6090,6090,6080,152
|
|
20240724,092500,83544000,6090,6090,6090,6090,222
|
|
20240724,092400,82192020,6090,6100,6100,6090,83
|
|
20240724,092300,81686460,6090,6090,6090,6090,0
|
|
20240724,092200,81686460,6090,6110,6130,6090,22
|
|
20240724,092100,81551960,6090,6090,6090,6090,206
|
|
20240724,092000,80297420,6090,6090,6090,6090,0
|
|
20240724,091900,80297420,6090,6090,6090,6090,200
|
|
20240724,091800,79079420,6080,6080,6080,6080,0
|
|
20240724,091700,79079420,6080,6110,6110,6080,166
|
|
20240724,091600,78065190,6110,6110,6110,6090,362
|
|
20240724,091500,75855510,6110,6130,6130,6110,78
|
|
20240724,091400,75378910,6100,6140,6140,6100,755
|
|
20240724,091300,70772010,6140,6100,6140,6100,701
|
|
20240724,091200,66469910,6120,6130,6150,6090,1080
|
|
20240724,091100,59845890,6140,6110,6140,6080,2231
|
|
20240724,091000,46179030,6110,6100,6110,6100,2
|
|
20240724,090900,46166820,6120,6110,6120,6110,236
|
|
20240724,090800,44722510,6110,6090,6110,6090,909
|
|
20240724,090700,39175290,6050,6050,6050,6050,0
|
|
20240724,090600,39175290,6050,6080,6100,6050,198
|
|
20240724,090500,37974560,6080,6080,6080,6080,2
|
|
20240724,090400,37962400,6080,6080,6080,6080,10
|
|
20240724,090300,37901600,6080,6090,6090,6080,4020
|
|
20240724,090200,13456590,6090,6090,6090,6090,5
|
|
20240724,090100,13426140,6090,6090,6090,6080,245
|
|
20240724,090000,11934100,6090,6040,6090,6040,1975
|