677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,201400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,201300,3163137530,5530,5530,5530,5530,0
|
|
20240723,201200,3163137530,5530,5530,5530,5530,0
|
|
20240723,201100,3163137530,5530,5530,5530,5530,0
|
|
20240723,201000,3163137530,5530,5530,5530,5530,0
|
|
20240723,200900,3163137530,5530,5530,5530,5530,0
|
|
20240723,200800,3163137530,5530,5530,5530,5530,0
|
|
20240723,200700,3163137530,5530,5530,5530,5530,0
|
|
20240723,200600,3163137530,5530,5530,5530,5530,0
|
|
20240723,200500,3163137530,5530,5530,5530,5530,0
|
|
20240723,200400,3163137530,5530,5530,5530,5530,0
|
|
20240723,200300,3163137530,5530,5530,5530,5530,0
|
|
20240723,200200,3163137530,5530,5530,5530,5530,0
|
|
20240723,200100,3163137530,5530,5530,5530,5530,0
|
|
20240723,200000,3163137530,5530,5530,5530,5530,0
|
|
20240723,195900,3163137530,5530,5530,5530,5530,0
|
|
20240723,195800,3163137530,5530,5530,5530,5530,0
|
|
20240723,195700,3163137530,5530,5530,5530,5530,0
|
|
20240723,195600,3163137530,5530,5530,5530,5530,0
|
|
20240723,195500,3163137530,5530,5530,5530,5530,0
|
|
20240723,195400,3163137530,5530,5530,5530,5530,0
|
|
20240723,195300,3163137530,5530,5530,5530,5530,0
|
|
20240723,195200,3163137530,5530,5530,5530,5530,0
|
|
20240723,195100,3163137530,5530,5530,5530,5530,0
|
|
20240723,195000,3163137530,5530,5530,5530,5530,0
|
|
20240723,194900,3163137530,5530,5530,5530,5530,0
|
|
20240723,194800,3163137530,5530,5530,5530,5530,0
|
|
20240723,194700,3163137530,5530,5530,5530,5530,0
|
|
20240723,194600,3163137530,5530,5530,5530,5530,0
|
|
20240723,194500,3163137530,5530,5530,5530,5530,0
|
|
20240723,194400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,194300,3163137530,5530,5530,5530,5530,0
|
|
20240723,194200,3163137530,5530,5530,5530,5530,0
|
|
20240723,194100,3163137530,5530,5530,5530,5530,0
|
|
20240723,194000,3163137530,5530,5530,5530,5530,0
|
|
20240723,193900,3163137530,5530,5530,5530,5530,0
|
|
20240723,193800,3163137530,5530,5530,5530,5530,0
|
|
20240723,193700,3163137530,5530,5530,5530,5530,0
|
|
20240723,193600,3163137530,5530,5530,5530,5530,0
|
|
20240723,193500,3163137530,5530,5530,5530,5530,0
|
|
20240723,193400,3163137530,5530,5530,5530,5530,0
|
|
20240723,193300,3163137530,5530,5530,5530,5530,0
|
|
20240723,193200,3163137530,5530,5530,5530,5530,0
|
|
20240723,193100,3163137530,5530,5530,5530,5530,0
|
|
20240723,193000,3163137530,5530,5530,5530,5530,0
|
|
20240723,192900,3163137530,5530,5530,5530,5530,0
|
|
20240723,192800,3163137530,5530,5530,5530,5530,0
|
|
20240723,192700,3163137530,5530,5530,5530,5530,0
|
|
20240723,192600,3163137530,5530,5530,5530,5530,0
|
|
20240723,192500,3163137530,5530,5530,5530,5530,0
|
|
20240723,192400,3163137530,5530,5530,5530,5530,0
|
|
20240723,192300,3163137530,5530,5530,5530,5530,0
|
|
20240723,192200,3163137530,5530,5530,5530,5530,0
|
|
20240723,192100,3163137530,5530,5530,5530,5530,0
|
|
20240723,192000,3163137530,5530,5530,5530,5530,0
|
|
20240723,191900,3163137530,5530,5530,5530,5530,0
|
|
20240723,191800,3163137530,5530,5530,5530,5530,0
|
|
20240723,191700,3163137530,5530,5530,5530,5530,0
|
|
20240723,191600,3163137530,5530,5530,5530,5530,0
|
|
20240723,191500,3163137530,5530,5530,5530,5530,0
|
|
20240723,191400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,191300,3163137530,5530,5530,5530,5530,0
|
|
20240723,191200,3163137530,5530,5530,5530,5530,0
|
|
20240723,191100,3163137530,5530,5530,5530,5530,0
|
|
20240723,191000,3163137530,5530,5530,5530,5530,0
|
|
20240723,190900,3163137530,5530,5530,5530,5530,0
|
|
20240723,190800,3163137530,5530,5530,5530,5530,0
|
|
20240723,190700,3163137530,5530,5530,5530,5530,0
|
|
20240723,190600,3163137530,5530,5530,5530,5530,0
|
|
20240723,190500,3163137530,5530,5530,5530,5530,0
|
|
20240723,190400,3163137530,5530,5530,5530,5530,0
|
|
20240723,190300,3163137530,5530,5530,5530,5530,0
|
|
20240723,190200,3163137530,5530,5530,5530,5530,0
|
|
20240723,190100,3163137530,5530,5530,5530,5530,0
|
|
20240723,190000,3163137530,5530,5530,5530,5530,0
|
|
20240723,185900,3163137530,5530,5530,5530,5530,0
|
|
20240723,185800,3163137530,5530,5530,5530,5530,0
|
|
20240723,185700,3163137530,5530,5530,5530,5530,0
|
|
20240723,185600,3163137530,5530,5530,5530,5530,0
|
|
20240723,185500,3163137530,5530,5530,5530,5530,0
|
|
20240723,185400,3163137530,5530,5530,5530,5530,0
|
|
20240723,185300,3163137530,5530,5530,5530,5530,0
|
|
20240723,185200,3163137530,5530,5530,5530,5530,0
|
|
20240723,185100,3163137530,5530,5530,5530,5530,0
|
|
20240723,185000,3163137530,5530,5530,5530,5530,0
|
|
20240723,184900,3163137530,5530,5530,5530,5530,0
|
|
20240723,184800,3163137530,5530,5530,5530,5530,0
|
|
20240723,184700,3163137530,5530,5530,5530,5530,0
|
|
20240723,184600,3163137530,5530,5530,5530,5530,0
|
|
20240723,184500,3163137530,5530,5530,5530,5530,0
|
|
20240723,184400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,184300,3163137530,5530,5530,5530,5530,0
|
|
20240723,184200,3163137530,5530,5530,5530,5530,0
|
|
20240723,184100,3163137530,5530,5530,5530,5530,0
|
|
20240723,184000,3163137530,5530,5530,5530,5530,0
|
|
20240723,183900,3163137530,5530,5530,5530,5530,0
|
|
20240723,183800,3163137530,5530,5530,5530,5530,0
|
|
20240723,183700,3163137530,5530,5530,5530,5530,0
|
|
20240723,183600,3163137530,5530,5530,5530,5530,0
|
|
20240723,183500,3163137530,5530,5530,5530,5530,0
|
|
20240723,183400,3163137530,5530,5530,5530,5530,0
|
|
20240723,183300,3163137530,5530,5530,5530,5530,0
|
|
20240723,183200,3163137530,5530,5530,5530,5530,0
|
|
20240723,183100,3163137530,5530,5530,5530,5530,0
|
|
20240723,183000,3163137530,5530,5530,5530,5530,0
|
|
20240723,182900,3163137530,5530,5530,5530,5530,0
|
|
20240723,182800,3163137530,5530,5530,5530,5530,0
|
|
20240723,182700,3163137530,5530,5530,5530,5530,0
|
|
20240723,182600,3163137530,5530,5530,5530,5530,0
|
|
20240723,182500,3163137530,5530,5530,5530,5530,0
|
|
20240723,182400,3163137530,5530,5530,5530,5530,0
|
|
20240723,182300,3163137530,5530,5530,5530,5530,0
|
|
20240723,182200,3163137530,5530,5530,5530,5530,0
|
|
20240723,182100,3163137530,5530,5530,5530,5530,0
|
|
20240723,182000,3163137530,5530,5530,5530,5530,0
|
|
20240723,181900,3163137530,5530,5530,5530,5530,0
|
|
20240723,181800,3163137530,5530,5530,5530,5530,0
|
|
20240723,181700,3163137530,5530,5530,5530,5530,0
|
|
20240723,181600,3163137530,5530,5530,5530,5530,0
|
|
20240723,181500,3163137530,5530,5530,5530,5530,0
|
|
20240723,181400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,181300,3163137530,5530,5530,5530,5530,0
|
|
20240723,181200,3163137530,5530,5530,5530,5530,0
|
|
20240723,181100,3163137530,5530,5530,5530,5530,0
|
|
20240723,181000,3163137530,5530,5530,5530,5530,0
|
|
20240723,180900,3163137530,5530,5530,5530,5530,0
|
|
20240723,180800,3163137530,5530,5530,5530,5530,0
|
|
20240723,180700,3163137530,5530,5530,5530,5530,0
|
|
20240723,180600,3163137530,5530,5530,5530,5530,0
|
|
20240723,180500,3163137530,5530,5530,5530,5530,0
|
|
20240723,180400,3163137530,5530,5530,5530,5530,0
|
|
20240723,180300,3163137530,5530,5530,5530,5530,0
|
|
20240723,180200,3163137530,5530,5530,5530,5530,0
|
|
20240723,180100,3163137530,5530,5530,5530,5530,0
|
|
20240723,180000,3163137530,5530,5530,5530,5530,0
|
|
20240723,175900,3163137530,5530,5530,5530,5530,0
|
|
20240723,175800,3163137530,5530,5530,5530,5530,0
|
|
20240723,175700,3163137530,5530,5530,5530,5530,0
|
|
20240723,175600,3163137530,5530,5530,5530,5530,0
|
|
20240723,175500,3163137530,5530,5530,5530,5530,0
|
|
20240723,175400,3163137530,5530,5530,5530,5530,0
|
|
20240723,175300,3163137530,5530,5530,5530,5530,0
|
|
20240723,175200,3163137530,5530,5530,5530,5530,0
|
|
20240723,175100,3163137530,5530,5530,5530,5530,0
|
|
20240723,175000,3163137530,5530,5530,5530,5530,0
|
|
20240723,174900,3163137530,5530,5530,5530,5530,0
|
|
20240723,174800,3163137530,5530,5530,5530,5530,0
|
|
20240723,174700,3163137530,5530,5530,5530,5530,0
|
|
20240723,174600,3163137530,5530,5530,5530,5530,0
|
|
20240723,174500,3163137530,5530,5530,5530,5530,0
|
|
20240723,174400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,174300,3163137530,5530,5530,5530,5530,0
|
|
20240723,174200,3163137530,5530,5530,5530,5530,0
|
|
20240723,174100,3163137530,5530,5530,5530,5530,0
|
|
20240723,174000,3163137530,5530,5530,5530,5530,0
|
|
20240723,173900,3163137530,5530,5530,5530,5530,0
|
|
20240723,173800,3163137530,5530,5530,5530,5530,0
|
|
20240723,173700,3163137530,5530,5530,5530,5530,0
|
|
20240723,173600,3163137530,5530,5530,5530,5530,0
|
|
20240723,173500,3163137530,5530,5530,5530,5530,0
|
|
20240723,173400,3163137530,5530,5530,5530,5530,0
|
|
20240723,173300,3163137530,5530,5530,5530,5530,0
|
|
20240723,173200,3163137530,5530,5530,5530,5530,0
|
|
20240723,173100,3163137530,5530,5530,5530,5530,0
|
|
20240723,173000,3163137530,5530,5530,5530,5530,0
|
|
20240723,172900,3163137530,5530,5530,5530,5530,0
|
|
20240723,172800,3163137530,5530,5530,5530,5530,0
|
|
20240723,172700,3163137530,5530,5530,5530,5530,0
|
|
20240723,172600,3163137530,5530,5530,5530,5530,0
|
|
20240723,172500,3163137530,5530,5530,5530,5530,0
|
|
20240723,172400,3163137530,5530,5530,5530,5530,0
|
|
20240723,172300,3163137530,5530,5530,5530,5530,0
|
|
20240723,172200,3163137530,5530,5530,5530,5530,0
|
|
20240723,172100,3163137530,5530,5530,5530,5530,0
|
|
20240723,172000,3163137530,5530,5530,5530,5530,0
|
|
20240723,171900,3163137530,5530,5530,5530,5530,0
|
|
20240723,171800,3163137530,5530,5530,5530,5530,0
|
|
20240723,171700,3163137530,5530,5530,5530,5530,0
|
|
20240723,171600,3163137530,5530,5530,5530,5530,0
|
|
20240723,171500,3163137530,5530,5530,5530,5530,0
|
|
20240723,171400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,171300,3163137530,5530,5530,5530,5530,0
|
|
20240723,171200,3163137530,5530,5530,5530,5530,0
|
|
20240723,171100,3163137530,5530,5530,5530,5530,0
|
|
20240723,171000,3163137530,5530,5530,5530,5530,0
|
|
20240723,170900,3163137530,5530,5530,5530,5530,0
|
|
20240723,170800,3163137530,5530,5530,5530,5530,0
|
|
20240723,170700,3163137530,5530,5530,5530,5530,0
|
|
20240723,170600,3163137530,5530,5530,5530,5530,0
|
|
20240723,170500,3163137530,5530,5530,5530,5530,0
|
|
20240723,170400,3163137530,5530,5530,5530,5530,0
|
|
20240723,170300,3163137530,5530,5530,5530,5530,0
|
|
20240723,170200,3163137530,5530,5530,5530,5530,0
|
|
20240723,170100,3163137530,5530,5530,5530,5530,0
|
|
20240723,170000,3163137530,5530,5530,5530,5530,0
|
|
20240723,165900,3163137530,5530,5530,5530,5530,0
|
|
20240723,165800,3163137530,5530,5530,5530,5530,0
|
|
20240723,165700,3163137530,5530,5530,5530,5530,0
|
|
20240723,165600,3163137530,5530,5530,5530,5530,0
|
|
20240723,165500,3163137530,5530,5530,5530,5530,0
|
|
20240723,165400,3163137530,5530,5530,5530,5530,0
|
|
20240723,165300,3163137530,5530,5530,5530,5530,0
|
|
20240723,165200,3163137530,5530,5530,5530,5530,0
|
|
20240723,165100,3163137530,5530,5530,5530,5530,0
|
|
20240723,165000,3163137530,5530,5530,5530,5530,0
|
|
20240723,164900,3163137530,5530,5530,5530,5530,0
|
|
20240723,164800,3163137530,5530,5530,5530,5530,0
|
|
20240723,164700,3163137530,5530,5530,5530,5530,0
|
|
20240723,164600,3163137530,5530,5530,5530,5530,0
|
|
20240723,164500,3163137530,5530,5530,5530,5530,0
|
|
20240723,164400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,164300,3163137530,5530,5530,5530,5530,0
|
|
20240723,164200,3163137530,5530,5530,5530,5530,0
|
|
20240723,164100,3163137530,5530,5530,5530,5530,0
|
|
20240723,164000,3163137530,5530,5530,5530,5530,0
|
|
20240723,163900,3163137530,5530,5530,5530,5530,0
|
|
20240723,163800,3163137530,5530,5530,5530,5530,0
|
|
20240723,163700,3163137530,5530,5530,5530,5530,0
|
|
20240723,163600,3163137530,5530,5530,5530,5530,0
|
|
20240723,163500,3163137530,5530,5530,5530,5530,0
|
|
20240723,163400,3163137530,5530,5530,5530,5530,0
|
|
20240723,163300,3163137530,5530,5530,5530,5530,0
|
|
20240723,163200,3163137530,5530,5530,5530,5530,0
|
|
20240723,163100,3163137530,5530,5530,5530,5530,0
|
|
20240723,163000,3163137530,5530,5530,5530,5530,0
|
|
20240723,162900,3163137530,5530,5530,5530,5530,0
|
|
20240723,162800,3163137530,5530,5530,5530,5530,0
|
|
20240723,162700,3163137530,5530,5530,5530,5530,0
|
|
20240723,162600,3163137530,5530,5530,5530,5530,0
|
|
20240723,162500,3163137530,5530,5530,5530,5530,0
|
|
20240723,162400,3163137530,5530,5530,5530,5530,0
|
|
20240723,162300,3163137530,5530,5530,5530,5530,0
|
|
20240723,162200,3163137530,5530,5530,5530,5530,0
|
|
20240723,162100,3163137530,5530,5530,5530,5530,0
|
|
20240723,162000,3163137530,5530,5530,5530,5530,0
|
|
20240723,161900,3163137530,5530,5530,5530,5530,0
|
|
20240723,161800,3163137530,5530,5530,5530,5530,0
|
|
20240723,161700,3163137530,5530,5530,5530,5530,0
|
|
20240723,161600,3163137530,5530,5530,5530,5530,0
|
|
20240723,161500,3163137530,5530,5530,5530,5530,0
|
|
20240723,161400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,161300,3163137530,5530,5530,5530,5530,0
|
|
20240723,161200,3163137530,5530,5530,5530,5530,0
|
|
20240723,161100,3163137530,5530,5530,5530,5530,0
|
|
20240723,161000,3163137530,5530,5530,5530,5530,0
|
|
20240723,160900,3163137530,5530,5530,5530,5530,0
|
|
20240723,160800,3163137530,5530,5530,5530,5530,0
|
|
20240723,160700,3163137530,5530,5530,5530,5530,0
|
|
20240723,160600,3163137530,5530,5530,5530,5530,0
|
|
20240723,160500,3163137530,5530,5530,5530,5530,0
|
|
20240723,160400,3163137530,5530,5530,5530,5530,0
|
|
20240723,160300,3163137530,5530,5530,5530,5530,0
|
|
20240723,160200,3163137530,5530,5530,5530,5530,0
|
|
20240723,160100,3163137530,5530,5530,5530,5530,0
|
|
20240723,160000,3163137530,5530,5530,5530,5530,0
|
|
20240723,155900,3163137530,5530,5530,5530,5530,0
|
|
20240723,155800,3163137530,5530,5530,5530,5530,0
|
|
20240723,155700,3163137530,5530,5530,5530,5530,0
|
|
20240723,155600,3163137530,5530,5530,5530,5530,0
|
|
20240723,155500,3163137530,5530,5530,5530,5530,0
|
|
20240723,155400,3163137530,5530,5530,5530,5530,0
|
|
20240723,155300,3163137530,5530,5530,5530,5530,0
|
|
20240723,155200,3163137530,5530,5530,5530,5530,0
|
|
20240723,155100,3163137530,5530,5530,5530,5530,0
|
|
20240723,155000,3163137530,5530,5530,5530,5530,0
|
|
20240723,154900,3163137530,5530,5530,5530,5530,0
|
|
20240723,154800,3163137530,5530,5530,5530,5530,0
|
|
20240723,154700,3163137530,5530,5530,5530,5530,0
|
|
20240723,154600,3163137530,5530,5530,5530,5530,0
|
|
20240723,154500,3163137530,5530,5530,5530,5530,0
|
|
20240723,154400,3163137530,5530,5530,5530,5530,15208
|
|
20240723,154300,3163137530,5530,5530,5530,5530,0
|
|
20240723,154200,3163137530,5530,5530,5530,5530,0
|
|
20240723,154100,3163137530,5530,5530,5530,5530,0
|
|
20240723,154000,3163137530,5530,5530,5530,5530,0
|
|
20240723,153900,3163137530,5530,5530,5530,5530,0
|
|
20240723,153800,3163137530,5530,5530,5530,5530,0
|
|
20240723,153700,3163137530,5530,5530,5530,5530,0
|
|
20240723,153600,3163137530,5530,5530,5530,5530,0
|
|
20240723,153500,3163137530,5530,5530,5530,5530,0
|
|
20240723,153400,3163137530,5530,5530,5530,5530,0
|
|
20240723,153300,3163137530,5530,5530,5530,5530,0
|
|
20240723,153200,3163137530,5530,5530,5530,5530,0
|
|
20240723,153100,3163137530,5530,5530,5530,5530,0
|
|
20240723,153000,3163137530,5530,5530,5530,5530,15208
|
|
20240723,152900,3079037290,5550,5550,5550,5550,0
|
|
20240723,152800,3079037290,5550,5550,5550,5550,0
|
|
20240723,152700,3079037290,5550,5550,5550,5550,0
|
|
20240723,152600,3079037290,5550,5550,5550,5550,0
|
|
20240723,152500,3079037290,5550,5550,5550,5550,0
|
|
20240723,152400,3079037290,5550,5550,5550,5550,0
|
|
20240723,152300,3079037290,5550,5550,5550,5550,0
|
|
20240723,152200,3079037290,5550,5550,5550,5550,0
|
|
20240723,152100,3079037290,5550,5550,5550,5550,0
|
|
20240723,152000,3079037290,5550,5550,5550,5550,0
|
|
20240723,151900,3079037290,5550,5550,5550,5540,4088
|
|
20240723,151800,3056373560,5540,5550,5550,5540,1805
|
|
20240723,151700,3046372510,5540,5540,5550,5540,998
|
|
20240723,151600,3040839100,5550,5550,5550,5550,926
|
|
20240723,151500,3035699800,5550,5550,5560,5550,344
|
|
20240723,151400,3033790590,5550,5550,5560,5540,1116
|
|
20240723,151300,3027604730,5550,5550,5560,5550,802
|
|
20240723,151200,3023153620,5550,5550,5550,5550,401
|
|
20240723,151100,3020928070,5550,5540,5560,5540,139
|
|
20240723,151000,3020156620,5540,5550,5550,5540,1521
|
|
20240723,150900,3011716000,5550,5560,5560,5550,283
|
|
20240723,150800,3010145330,5550,5550,5560,5550,163
|
|
20240723,150700,3009240650,5550,5550,5560,5550,643
|
|
20240723,150600,3005671500,5560,5570,5570,5550,5063
|
|
20240723,150500,2977552090,5570,5570,5580,5570,312
|
|
20240723,150400,2975814240,5570,5570,5580,5570,4
|
|
20240723,150300,2975791950,5560,5580,5580,5560,2416
|
|
20240723,150200,2962346690,5570,5570,5580,5570,725
|
|
20240723,150100,2958308240,5560,5570,5570,5560,232
|
|
20240723,150000,2957018010,5570,5570,5570,5560,71
|
|
20240723,145900,2956623040,5570,5580,5580,5570,157
|
|
20240723,145800,2955747050,5570,5560,5580,5560,133
|
|
20240723,145700,2955006240,5580,5580,5580,5580,551
|
|
20240723,145600,2951931660,5570,5560,5570,5560,1193
|
|
20240723,145500,2945294650,5560,5580,5580,5560,534
|
|
20240723,145400,2942323550,5580,5570,5580,5570,197
|
|
20240723,145300,2941224800,5590,5580,5590,5560,2828
|
|
20240723,145200,2925475850,5580,5600,5600,5580,253
|
|
20240723,145100,2924061770,5590,5580,5590,5580,1047
|
|
20240723,145000,2918209100,5590,5590,5590,5580,1372
|
|
20240723,144900,2910539940,5590,5590,5590,5570,1135
|
|
20240723,144800,2904208960,5590,5590,5590,5580,417
|
|
20240723,144700,2901881320,5580,5580,5580,5580,12
|
|
20240723,144600,2901814360,5590,5590,5590,5590,51
|
|
20240723,144500,2901529270,5580,5590,5590,5580,623
|
|
20240723,144400,2898048950,5590,5590,5590,5580,54
|
|
20240723,144300,2897747110,5580,5590,5590,5580,845
|
|
20240723,144200,2893031200,5590,5590,5590,5580,458
|
|
20240723,144100,2890474000,5590,5580,5590,5580,816
|
|
20240723,144000,2885920110,5580,5590,5590,5580,356
|
|
20240723,143900,2883933570,5590,5590,5600,5590,1405
|
|
20240723,143800,2876079120,5590,5590,5600,5590,2931
|
|
20240723,143700,2859690770,5590,5580,5600,5580,4522
|
|
20240723,143600,2834410230,5590,5570,5590,5570,7869
|
|
20240723,143500,2790486060,5580,5570,5580,5570,1313
|
|
20240723,143400,2783172090,5570,5560,5570,5560,2786
|
|
20240723,143300,2767656180,5560,5560,5570,5560,1413
|
|
20240723,143200,2759793210,5560,5570,5570,5560,52
|
|
20240723,143100,2759503590,5560,5570,5570,5560,274
|
|
20240723,143000,2757979410,5560,5560,5560,5560,85
|
|
20240723,142900,2757506810,5560,5560,5570,5560,160
|
|
20240723,142800,2756616700,5570,5560,5570,5560,62
|
|
20240723,142700,2756271380,5560,5560,5570,5560,579
|
|
20240723,142600,2753051930,5560,5570,5570,5560,67
|
|
20240723,142500,2752678800,5560,5540,5560,5540,1044
|
|
20240723,142400,2746875090,5550,5540,5550,5540,52
|
|
20240723,142300,2746586510,5540,5550,5550,5540,1824
|
|
20240723,142200,2736475170,5550,5560,5560,5550,1088
|
|
20240723,142100,2730436270,5560,5560,5560,5550,393
|
|
20240723,142000,2728254260,5550,5560,5560,5550,55
|
|
20240723,141900,2727948510,5560,5550,5560,5550,120
|
|
20240723,141800,2727282310,5560,5550,5560,5550,852
|
|
20240723,141700,2722553210,5560,5560,5570,5560,513
|
|
20240723,141600,2719700510,5560,5560,5570,5560,802
|
|
20240723,141500,2715240890,5560,5560,5570,5550,3033
|
|
20240723,141400,2698391780,5560,5570,5570,5560,35
|
|
20240723,141300,2698196880,5570,5570,5570,5570,1234
|
|
20240723,141200,2691323500,5570,5560,5570,5560,455
|
|
20240723,141100,2688793180,5560,5560,5570,5560,60
|
|
20240723,141000,2688459080,5570,5560,5570,5560,271
|
|
20240723,140900,2686950820,5560,5560,5560,5550,769
|
|
20240723,140800,2682675200,5550,5560,5560,5540,2937
|
|
20240723,140700,2666369100,5560,5550,5560,5550,72
|
|
20240723,140600,2665968880,5560,5560,5560,5550,799
|
|
20240723,140500,2661530860,5560,5560,5570,5560,433
|
|
20240723,140400,2659122880,5560,5560,5560,5560,292
|
|
20240723,140300,2657499360,5550,5560,5560,5550,870
|
|
20240723,140200,2652662260,5570,5560,5570,5560,80
|
|
20240723,140100,2652216830,5570,5560,5570,5550,1495
|
|
20240723,140000,2643900740,5560,5550,5560,5550,62
|
|
20240723,135900,2643556040,5550,5550,5560,5550,121
|
|
20240723,135800,2642883980,5560,5550,5560,5540,1585
|
|
20240723,135700,2634075980,5540,5540,5540,5540,3
|
|
20240723,135600,2634059360,5550,5550,5550,5550,1297
|
|
20240723,135500,2626861010,5560,5550,5560,5550,436
|
|
20240723,135400,2624439980,5560,5570,5570,5560,115
|
|
20240723,135300,2623799830,5570,5550,5570,5540,15999
|
|
20240723,135200,2534989880,5530,5550,5550,5530,620
|
|
20240723,135100,2531550960,5550,5540,5550,5530,572
|
|
20240723,135000,2528381980,5540,5530,5540,5530,839
|
|
20240723,134900,2523734590,5530,5550,5550,5530,185
|
|
20240723,134800,2522709700,5540,5540,5550,5540,1124
|
|
20240723,134700,2516482240,5540,5540,5540,5530,2303
|
|
20240723,134600,2503723640,5530,5540,5540,5530,23
|
|
20240723,134500,2503596240,5530,5520,5530,5520,253
|
|
20240723,134400,2502197170,5530,5540,5540,5520,64
|
|
20240723,134300,2501843180,5530,5530,5530,5520,260
|
|
20240723,134200,2500405440,5530,5520,5530,5520,52
|
|
20240723,134100,2500117900,5520,5530,5530,5520,156
|
|
20240723,134000,2499256270,5540,5530,5540,5530,210
|
|
20240723,133900,2498094630,5530,5520,5530,5520,52
|
|
20240723,133800,2497807090,5530,5520,5530,5520,54
|
|
20240723,133700,2497508500,5530,5520,5530,5510,878
|
|
20240723,133600,2492661830,5520,5530,5530,5520,686
|
|
20240723,133500,2488874600,5520,5530,5530,5520,2588
|
|
20240723,133400,2474588790,5530,5530,5530,5520,2731
|
|
20240723,133300,2459512640,5530,5530,5530,5530,831
|
|
20240723,133200,2454917210,5540,5530,5540,5530,56
|
|
20240723,133100,2454607020,5550,5550,5550,5550,50
|
|
20240723,133000,2454329520,5530,5530,5540,5530,73
|
|
20240723,132900,2453925140,5540,5540,5550,5530,175
|
|
20240723,132800,2452957140,5550,5550,5550,5530,71
|
|
20240723,132700,2452563490,5540,5530,5540,5530,5985
|
|
20240723,132600,2419406630,5530,5530,5540,5520,226
|
|
20240723,132500,2418157230,5520,5520,5540,5520,12456
|
|
20240723,132400,2349325930,5520,5520,5520,5510,53
|
|
20240723,132300,2349033390,5510,5520,5520,5510,4
|
|
20240723,132200,2349011340,5510,5510,5510,5510,46
|
|
20240723,132100,2348757880,5510,5510,5520,5510,635
|
|
20240723,132000,2345258520,5520,5510,5520,5510,526
|
|
20240723,131900,2342359760,5520,5520,5520,5520,55
|
|
20240723,131800,2342056160,5520,5520,5520,5520,4
|
|
20240723,131700,2342034080,5520,5520,5520,5510,738
|
|
20240723,131600,2337966090,5520,5520,5520,5510,1660
|
|
20240723,131500,2328808490,5520,5510,5520,5510,65
|
|
20240723,131400,2328449840,5520,5510,5520,5510,877
|
|
20240723,131300,2323617060,5510,5510,5510,5510,224
|
|
20240723,131200,2322382820,5510,5510,5510,5510,1
|
|
20240723,131100,2322377310,5510,5500,5510,5500,71
|
|
20240723,131000,2321986130,5500,5510,5510,5500,167
|
|
20240723,130900,2321066230,5500,5500,5510,5500,376
|
|
20240723,130800,2318998220,5490,5500,5500,5490,53
|
|
20240723,130700,2318706750,5500,5490,5500,5490,220
|
|
20240723,130600,2317496760,5500,5500,5500,5500,50
|
|
20240723,130500,2317221760,5500,5500,5500,5490,55
|
|
20240723,130400,2316919290,5500,5490,5500,5490,55
|
|
20240723,130300,2316616840,5500,5500,5500,5500,50
|
|
20240723,130200,2316341840,5490,5500,5500,5490,53
|
|
20240723,130100,2316050370,5500,5490,5500,5490,12
|
|
20240723,130000,2315984380,5490,5490,5490,5490,50
|
|
20240723,125900,2315709880,5500,5490,5500,5490,123
|
|
20240723,125800,2315033410,5480,5500,5500,5480,226
|
|
20240723,125700,2313793880,5500,5500,5500,5500,50
|
|
20240723,125600,2313518880,5490,5500,5500,5490,26
|
|
20240723,125500,2313375940,5500,5490,5500,5490,54
|
|
20240723,125400,2313078950,5500,5490,5500,5490,51
|
|
20240723,125300,2312798460,5500,5490,5500,5480,153
|
|
20240723,125200,2311958990,5500,5490,5500,5490,1053
|
|
20240723,125100,2306167990,5500,5500,5500,5500,50
|
|
20240723,125000,2305892990,5480,5500,5500,5480,3665
|
|
20240723,124900,2285792280,5510,5500,5510,5500,395
|
|
20240723,124800,2283615880,5510,5510,5510,5510,50
|
|
20240723,124700,2283340380,5510,5500,5510,5500,63
|
|
20240723,124600,2282993280,5510,5510,5510,5510,141
|
|
20240723,124500,2282216370,5510,5510,5510,5510,70
|
|
20240723,124400,2281830670,5500,5510,5510,5490,711
|
|
20240723,124300,2277923880,5510,5510,5510,5510,27
|
|
20240723,124200,2277775110,5510,5520,5520,5510,64
|
|
20240723,124100,2277421870,5500,5510,5510,5500,1504
|
|
20240723,124000,2269144830,5510,5520,5520,5510,51
|
|
20240723,123900,2268863320,5510,5510,5510,5510,1
|
|
20240723,123800,2268857810,5520,5500,5520,5500,82
|
|
20240723,123700,2268405520,5510,5500,5510,5490,2113
|
|
20240723,123600,2256791650,5510,5510,5510,5510,1181
|
|
20240723,123500,2250284340,5510,5500,5510,5500,53
|
|
20240723,123400,2249992340,5520,5520,5520,5520,50
|
|
20240723,123300,2249716340,5510,5520,5520,5510,81
|
|
20240723,123200,2249270020,5520,5510,5520,5510,53
|
|
20240723,123100,2248977490,5520,5500,5520,5480,399
|
|
20240723,123000,2246787690,5500,5520,5520,5500,478
|
|
20240723,122900,2244157690,5510,5500,5510,5500,208
|
|
20240723,122800,2243011640,5510,5510,5510,5510,103
|
|
20240723,122700,2242444110,5470,5520,5520,5470,4703
|
|
20240723,122600,2216657480,5520,5520,5520,5520,99
|
|
20240723,122500,2216111000,5510,5510,5510,5510,441
|
|
20240723,122400,2213681090,5500,5500,5510,5500,1551
|
|
20240723,122300,2205150090,5500,5520,5520,5500,70
|
|
20240723,122200,2204763950,5480,5490,5490,5480,3469
|
|
20240723,122100,2185751000,5490,5520,5530,5490,6427
|
|
20240723,122000,2150402780,5530,5520,5530,5520,64
|
|
20240723,121900,2150048990,5530,5530,5530,5530,107
|
|
20240723,121800,2149457280,5540,5520,5540,5520,162
|
|
20240723,121700,2148561910,5520,5530,5540,5520,256
|
|
20240723,121600,2147146170,5530,5530,5530,5530,151
|
|
20240723,121500,2146311140,5540,5530,5540,5530,301
|
|
20240723,121400,2144643610,5540,5530,5540,5530,303
|
|
20240723,121300,2142967520,5530,5540,5540,5530,250
|
|
20240723,121200,2141584520,5530,5530,5540,5530,24
|
|
20240723,121100,2141451790,5530,5520,5530,5520,1359
|
|
20240723,121000,2133936550,5530,5530,5530,5530,55
|
|
20240723,120900,2133632400,5530,5530,5530,5530,555
|
|
20240723,120800,2130563250,5530,5520,5530,5520,53
|
|
20240723,120700,2130270190,5520,5520,5530,5520,553
|
|
20240723,120600,2127217120,5530,5530,5530,5530,50
|
|
20240723,120500,2126940620,5520,5520,5520,5510,1003
|
|
20240723,120400,2121404090,5530,5530,5530,5530,1050
|
|
20240723,120300,2115597590,5540,5550,5550,5540,1883
|
|
20240723,120200,2105165170,5550,5540,5550,5540,164
|
|
20240723,120100,2104255010,5550,5540,5550,5540,777
|
|
20240723,120000,2099943690,5550,5550,5550,5540,170
|
|
20240723,115900,2099000530,5550,5550,5550,5550,2119
|
|
20240723,115800,2087240080,5560,5550,5560,5550,90
|
|
20240723,115700,2086740080,5560,5560,5560,5560,155
|
|
20240723,115600,2085878280,5570,5560,5570,5560,207
|
|
20240723,115500,2084726510,5560,5560,5570,5560,5955
|
|
20240723,115400,2051616610,5560,5550,5560,5550,12
|
|
20240723,115300,2051549910,5550,5550,5550,5550,528
|
|
20240723,115200,2048619510,5560,5560,5560,5560,1276
|
|
20240723,115100,2041524950,5560,5540,5560,5540,297
|
|
20240723,115000,2039878570,5550,5550,5550,5550,468
|
|
20240723,114900,2037281170,5540,5550,5550,5540,78
|
|
20240723,114800,2036848320,5550,5550,5560,5550,864
|
|
20240723,114700,2032052620,5550,5550,5560,5550,133
|
|
20240723,114600,2031313970,5550,5550,5560,5550,284
|
|
20240723,114500,2029737270,5550,5550,5560,5550,1440
|
|
20240723,114400,2021743770,5550,5550,5550,5550,1187
|
|
20240723,114300,2015155920,5540,5550,5550,5540,777
|
|
20240723,114200,2010843670,5550,5550,5550,5550,238
|
|
20240723,114100,2009522770,5550,5550,5550,5540,1750
|
|
20240723,114000,1999810290,5550,5540,5560,5540,9846
|
|
20240723,113900,1945196020,5540,5530,5540,5510,463
|
|
20240723,113800,1942633460,5540,5510,5540,5510,12864
|
|
20240723,113700,1871601460,5510,5510,5510,5510,15
|
|
20240723,113600,1871518810,5510,5500,5510,5500,180
|
|
20240723,113500,1870527470,5510,5510,5510,5510,50
|
|
20240723,113400,1870251970,5510,5500,5510,5500,441
|
|
20240723,113300,1867825870,5500,5500,5500,5500,828
|
|
20240723,113200,1863271870,5500,5500,5500,5500,1230
|
|
20240723,113100,1856506870,5500,5500,5500,5500,50
|
|
20240723,113000,1856231870,5500,5500,5500,5500,51
|
|
20240723,112900,1855951370,5500,5490,5500,5490,455
|
|
20240723,112800,1853452880,5500,5500,5500,5490,127
|
|
20240723,112700,1852754650,5500,5500,5500,5500,50
|
|
20240723,112600,1852479650,5500,5500,5500,5500,0
|
|
20240723,112500,1852479650,5500,5490,5500,5480,150
|
|
20240723,112400,1851656150,5500,5490,5500,5490,182
|
|
20240723,112300,1850656280,5490,5490,5500,5490,111
|
|
20240723,112200,1850046390,5500,5490,5500,5490,202
|
|
20240723,112100,1848936490,5500,5500,5500,5500,2
|
|
20240723,112000,1848925490,5510,5500,5510,5490,415
|
|
20240723,111900,1846645130,5490,5510,5510,5490,107
|
|
20240723,111800,1846056080,5510,5510,5510,5510,55
|
|
20240723,111700,1845753030,5510,5480,5510,5480,138
|
|
20240723,111600,1844993690,5480,5510,5510,5480,1189
|
|
20240723,111500,1838470190,5510,5510,5510,5510,0
|
|
20240723,111400,1838470190,5510,5500,5510,5500,115
|
|
20240723,111300,1837837190,5510,5500,5510,5500,149
|
|
20240723,111200,1837017190,5510,5500,5510,5500,57
|
|
20240723,111100,1836703140,5510,5510,5510,5510,126
|
|
20240723,111000,1836008880,5510,5510,5520,5510,1096
|
|
20240723,110900,1829966010,5510,5500,5510,5500,313
|
|
20240723,110800,1828242780,5500,5490,5500,5490,150
|
|
20240723,110700,1827418780,5490,5490,5500,5490,1243
|
|
20240723,110600,1820594020,5490,5490,5490,5490,207
|
|
20240723,110500,1819457590,5490,5480,5490,5470,1610
|
|
20240723,110400,1810630980,5470,5480,5480,5470,486
|
|
20240723,110300,1807971470,5480,5480,5480,5480,139
|
|
20240723,110200,1807209750,5480,5460,5480,5460,48
|
|
20240723,110100,1806947090,5470,5470,5470,5470,66
|
|
20240723,110000,1806586070,5470,5480,5480,5470,171
|
|
20240723,105900,1805650190,5470,5470,5470,5460,633
|
|
20240723,105800,1802187690,5460,5470,5470,5460,2
|
|
20240723,105700,1802176760,5470,5470,5470,5450,330
|
|
20240723,105600,1800375770,5480,5480,5480,5480,200
|
|
20240723,105500,1799279770,5450,5480,5490,5450,1176
|
|
20240723,105400,1792844880,5470,5460,5470,5460,843
|
|
20240723,105300,1788237870,5460,5450,5460,5450,1767
|
|
20240723,105200,1778603400,5450,5420,5450,5420,1112
|
|
20240723,105100,1772552770,5450,5440,5460,5400,9305
|
|
20240723,105000,1722165170,5440,5470,5470,5440,1261
|
|
20240723,104900,1715301920,5470,5470,5470,5470,106
|
|
20240723,104800,1714722100,5470,5470,5470,5470,156
|
|
20240723,104700,1713868780,5470,5470,5470,5470,80
|
|
20240723,104600,1713431180,5470,5440,5470,5440,270
|
|
20240723,104500,1711960850,5440,5470,5470,5440,246
|
|
20240723,104400,1710617820,5470,5440,5470,5440,101
|
|
20240723,104300,1710066850,5480,5480,5480,5440,3510
|
|
20240723,104200,1690938460,5480,5480,5480,5480,47
|
|
20240723,104100,1690680900,5480,5480,5480,5480,266
|
|
20240723,104000,1689223220,5480,5460,5480,5450,601
|
|
20240723,103900,1685944180,5450,5460,5480,5450,1555
|
|
20240723,103800,1677465190,5460,5470,5470,5460,440
|
|
20240723,103700,1675062280,5480,5480,5480,5480,71
|
|
20240723,103600,1674673200,5450,5490,5490,5450,6640
|
|
20240723,103500,1638406290,5490,5490,5490,5490,61
|
|
20240723,103400,1638071400,5490,5460,5490,5460,806
|
|
20240723,103300,1633651490,5460,5470,5480,5460,3859
|
|
20240723,103200,1612544310,5480,5480,5490,5480,1680
|
|
20240723,103100,1603337400,5480,5510,5510,5480,5503
|
|
20240723,103000,1573141760,5500,5520,5540,5500,6152
|
|
20240723,102900,1539259120,5540,5550,5550,5520,423
|
|
20240723,102800,1536922030,5540,5540,5540,5520,1922
|
|
20240723,102700,1526274330,5540,5540,5550,5520,4692
|
|
20240723,102600,1500299560,5550,5560,5560,5550,2848
|
|
20240723,102500,1484492650,5550,5550,5550,5550,396
|
|
20240723,102400,1482294850,5560,5550,5560,5550,487
|
|
20240723,102300,1479591490,5560,5550,5560,5550,113
|
|
20240723,102200,1478963340,5550,5560,5560,5550,407
|
|
20240723,102100,1476703810,5560,5560,5560,5540,408
|
|
20240723,102000,1474436650,5550,5550,5560,5550,1456
|
|
20240723,101900,1466355340,5560,5560,5560,5560,1253
|
|
20240723,101800,1459388660,5570,5560,5570,5560,1231
|
|
20240723,101700,1452541260,5570,5560,5570,5560,4929
|
|
20240723,101600,1425119090,5560,5550,5560,5550,3265
|
|
20240723,101500,1406968720,5550,5560,5560,5550,1853
|
|
20240723,101400,1396684060,5560,5550,5560,5550,511
|
|
20240723,101300,1393847900,5560,5560,5560,5550,389
|
|
20240723,101200,1391685130,5560,5560,5560,5550,248
|
|
20240723,101100,1390307120,5550,5560,5560,5550,1244
|
|
20240723,101000,1383390580,5560,5560,5560,5550,1128
|
|
20240723,100900,1377118990,5560,5560,5560,5540,2856
|
|
20240723,100800,1361251050,5560,5550,5570,5550,2236
|
|
20240723,100700,1348821560,5550,5540,5550,5540,1975
|
|
20240723,100600,1337860330,5550,5540,5550,5540,524
|
|
20240723,100500,1334956730,5540,5540,5550,5540,474
|
|
20240723,100400,1332330260,5540,5550,5550,5540,844
|
|
20240723,100300,1327653990,5540,5540,5540,5530,1620
|
|
20240723,100200,1318684190,5540,5540,5540,5540,423
|
|
20240723,100100,1316340770,5540,5550,5550,5530,433
|
|
20240723,100000,1313943270,5550,5540,5550,5540,678
|
|
20240723,095900,1310186390,5550,5550,5550,5540,1333
|
|
20240723,095800,1302799650,5550,5570,5570,5540,786
|
|
20240723,095700,1298436290,5570,5550,5570,5550,3771
|
|
20240723,095600,1277468210,5560,5560,5560,5550,1376
|
|
20240723,095500,1269819050,5550,5540,5560,5540,4239
|
|
20240723,095400,1246301230,5550,5550,5550,5540,476
|
|
20240723,095300,1243662650,5550,5530,5560,5530,5370
|
|
20240723,095200,1213864990,5530,5540,5540,5530,107
|
|
20240723,095100,1213272220,5540,5540,5540,5530,230
|
|
20240723,095000,1211998230,5550,5530,5550,5530,3736
|
|
20240723,094900,1191323500,5540,5520,5540,5520,3827
|
|
20240723,094800,1170177860,5520,5540,5540,5520,2873
|
|
20240723,094700,1154289680,5540,5540,5540,5540,83
|
|
20240723,094600,1153829860,5540,5530,5540,5530,730
|
|
20240723,094500,1149786710,5530,5520,5540,5520,123
|
|
20240723,094400,1149107270,5520,5550,5550,5520,2344
|
|
20240723,094300,1136160950,5550,5550,5550,5530,661
|
|
20240723,094200,1132504400,5550,5550,5560,5550,171
|
|
20240723,094100,1131554740,5550,5560,5560,5540,2130
|
|
20240723,094000,1119751320,5560,5530,5560,5520,2417
|
|
20240723,093900,1106347230,5530,5530,5530,5510,4959
|
|
20240723,093800,1078964030,5530,5530,5530,5530,799
|
|
20240723,093700,1074545560,5530,5530,5540,5530,566
|
|
20240723,093600,1071415070,5530,5520,5530,5520,229
|
|
20240723,093500,1070149480,5510,5520,5520,5510,2010
|
|
20240723,093400,1059073340,5530,5530,5530,5520,432
|
|
20240723,093300,1056686880,5530,5520,5530,5510,1035
|
|
20240723,093200,1050977720,5520,5530,5530,5520,2445
|
|
20240723,093100,1037461500,5520,5520,5530,5500,2581
|
|
20240723,093000,1023239570,5510,5510,5520,5500,3129
|
|
20240723,092900,1006000180,5510,5520,5530,5510,1670
|
|
20240723,092800,996773310,5510,5500,5520,5490,1018
|
|
20240723,092700,991173750,5500,5490,5500,5490,764
|
|
20240723,092600,986973240,5490,5510,5510,5490,67
|
|
20240723,092500,986604390,5490,5510,5510,5490,1482
|
|
20240723,092400,978453970,5480,5500,5520,5480,5248
|
|
20240723,092300,949658140,5500,5520,5520,5500,3067
|
|
20240723,092200,932778900,5520,5530,5540,5520,511
|
|
20240723,092100,929956150,5530,5520,5540,5510,706
|
|
20240723,092000,926058660,5550,5520,5550,5520,823
|
|
20240723,091900,921506100,5530,5500,5530,5500,613
|
|
20240723,091800,918123010,5500,5490,5510,5490,1296
|
|
20240723,091700,910991650,5490,5490,5500,5490,2519
|
|
20240723,091600,897144500,5500,5520,5530,5500,4256
|
|
20240723,091500,873695280,5530,5530,5540,5520,4196
|
|
20240723,091400,850514810,5520,5520,5520,5520,1193
|
|
20240723,091300,843929450,5520,5560,5580,5490,13265
|
|
20240723,091200,770541780,5580,5580,5590,5570,4912
|
|
20240723,091100,743138960,5590,5620,5620,5580,2687
|
|
20240723,091000,728100150,5610,5610,5620,5610,5345
|
|
20240723,090900,698106290,5600,5560,5610,5540,17884
|
|
20240723,090800,598333370,5550,5560,5600,5550,13393
|
|
20240723,090700,523648230,5570,5580,5580,5560,6322
|
|
20240723,090600,488425680,5580,5580,5600,5500,17356
|
|
20240723,090500,391640740,5580,5540,5590,5540,19240
|
|
20240723,090400,284502720,5540,5460,5540,5460,10600
|
|
20240723,090300,226081500,5460,5490,5500,5450,12252
|
|
20240723,090200,158805920,5490,5490,5500,5440,9742
|
|
20240723,090100,105428890,5490,5390,5500,5390,12903
|
|
20240723,090000,35082410,5420,5380,5430,5380,5890
|