671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,200700,2371007670,8450,8450,8450,8450,0
|
|
20240724,200600,2371007670,8450,8450,8450,8450,0
|
|
20240724,200500,2371007670,8450,8450,8450,8450,0
|
|
20240724,200400,2371007670,8450,8450,8450,8450,0
|
|
20240724,200300,2371007670,8450,8450,8450,8450,0
|
|
20240724,200200,2371007670,8450,8450,8450,8450,0
|
|
20240724,200100,2371007670,8450,8450,8450,8450,0
|
|
20240724,200000,2371007670,8450,8450,8450,8450,0
|
|
20240724,195900,2371007670,8450,8450,8450,8450,0
|
|
20240724,195800,2371007670,8450,8450,8450,8450,0
|
|
20240724,195700,2371007670,8450,8450,8450,8450,0
|
|
20240724,195600,2371007670,8450,8450,8450,8450,0
|
|
20240724,195500,2371007670,8450,8450,8450,8450,0
|
|
20240724,195400,2371007670,8450,8450,8450,8450,0
|
|
20240724,195300,2371007670,8450,8450,8450,8450,0
|
|
20240724,195200,2371007670,8450,8450,8450,8450,0
|
|
20240724,195100,2371007670,8450,8450,8450,8450,0
|
|
20240724,195000,2371007670,8450,8450,8450,8450,0
|
|
20240724,194900,2371007670,8450,8450,8450,8450,0
|
|
20240724,194800,2371007670,8450,8450,8450,8450,0
|
|
20240724,194700,2371007670,8450,8450,8450,8450,0
|
|
20240724,194600,2371007670,8450,8450,8450,8450,0
|
|
20240724,194500,2371007670,8450,8450,8450,8450,0
|
|
20240724,194400,2371007670,8450,8450,8450,8450,0
|
|
20240724,194300,2371007670,8450,8450,8450,8450,0
|
|
20240724,194200,2371007670,8450,8450,8450,8450,0
|
|
20240724,194100,2371007670,8450,8450,8450,8450,0
|
|
20240724,194000,2371007670,8450,8450,8450,8450,0
|
|
20240724,193900,2371007670,8450,8450,8450,8450,0
|
|
20240724,193800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,193700,2371007670,8450,8450,8450,8450,0
|
|
20240724,193600,2371007670,8450,8450,8450,8450,0
|
|
20240724,193500,2371007670,8450,8450,8450,8450,0
|
|
20240724,193400,2371007670,8450,8450,8450,8450,0
|
|
20240724,193300,2371007670,8450,8450,8450,8450,0
|
|
20240724,193200,2371007670,8450,8450,8450,8450,0
|
|
20240724,193100,2371007670,8450,8450,8450,8450,0
|
|
20240724,193000,2371007670,8450,8450,8450,8450,0
|
|
20240724,192900,2371007670,8450,8450,8450,8450,0
|
|
20240724,192800,2371007670,8450,8450,8450,8450,0
|
|
20240724,192700,2371007670,8450,8450,8450,8450,0
|
|
20240724,192600,2371007670,8450,8450,8450,8450,0
|
|
20240724,192500,2371007670,8450,8450,8450,8450,0
|
|
20240724,192400,2371007670,8450,8450,8450,8450,0
|
|
20240724,192300,2371007670,8450,8450,8450,8450,0
|
|
20240724,192200,2371007670,8450,8450,8450,8450,0
|
|
20240724,192100,2371007670,8450,8450,8450,8450,0
|
|
20240724,192000,2371007670,8450,8450,8450,8450,0
|
|
20240724,191900,2371007670,8450,8450,8450,8450,0
|
|
20240724,191800,2371007670,8450,8450,8450,8450,0
|
|
20240724,191700,2371007670,8450,8450,8450,8450,0
|
|
20240724,191600,2371007670,8450,8450,8450,8450,0
|
|
20240724,191500,2371007670,8450,8450,8450,8450,0
|
|
20240724,191400,2371007670,8450,8450,8450,8450,0
|
|
20240724,191300,2371007670,8450,8450,8450,8450,0
|
|
20240724,191200,2371007670,8450,8450,8450,8450,0
|
|
20240724,191100,2371007670,8450,8450,8450,8450,0
|
|
20240724,191000,2371007670,8450,8450,8450,8450,0
|
|
20240724,190900,2371007670,8450,8450,8450,8450,0
|
|
20240724,190800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,190700,2371007670,8450,8450,8450,8450,0
|
|
20240724,190600,2371007670,8450,8450,8450,8450,0
|
|
20240724,190500,2371007670,8450,8450,8450,8450,0
|
|
20240724,190400,2371007670,8450,8450,8450,8450,0
|
|
20240724,190300,2371007670,8450,8450,8450,8450,0
|
|
20240724,190200,2371007670,8450,8450,8450,8450,0
|
|
20240724,190100,2371007670,8450,8450,8450,8450,0
|
|
20240724,190000,2371007670,8450,8450,8450,8450,0
|
|
20240724,185900,2371007670,8450,8450,8450,8450,0
|
|
20240724,185800,2371007670,8450,8450,8450,8450,0
|
|
20240724,185700,2371007670,8450,8450,8450,8450,0
|
|
20240724,185600,2371007670,8450,8450,8450,8450,0
|
|
20240724,185500,2371007670,8450,8450,8450,8450,0
|
|
20240724,185400,2371007670,8450,8450,8450,8450,0
|
|
20240724,185300,2371007670,8450,8450,8450,8450,0
|
|
20240724,185200,2371007670,8450,8450,8450,8450,0
|
|
20240724,185100,2371007670,8450,8450,8450,8450,0
|
|
20240724,185000,2371007670,8450,8450,8450,8450,0
|
|
20240724,184900,2371007670,8450,8450,8450,8450,0
|
|
20240724,184800,2371007670,8450,8450,8450,8450,0
|
|
20240724,184700,2371007670,8450,8450,8450,8450,0
|
|
20240724,184600,2371007670,8450,8450,8450,8450,0
|
|
20240724,184500,2371007670,8450,8450,8450,8450,0
|
|
20240724,184400,2371007670,8450,8450,8450,8450,0
|
|
20240724,184300,2371007670,8450,8450,8450,8450,0
|
|
20240724,184200,2371007670,8450,8450,8450,8450,0
|
|
20240724,184100,2371007670,8450,8450,8450,8450,0
|
|
20240724,184000,2371007670,8450,8450,8450,8450,0
|
|
20240724,183900,2371007670,8450,8450,8450,8450,0
|
|
20240724,183800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,183700,2371007670,8450,8450,8450,8450,0
|
|
20240724,183600,2371007670,8450,8450,8450,8450,0
|
|
20240724,183500,2371007670,8450,8450,8450,8450,0
|
|
20240724,183400,2371007670,8450,8450,8450,8450,0
|
|
20240724,183300,2371007670,8450,8450,8450,8450,0
|
|
20240724,183200,2371007670,8450,8450,8450,8450,0
|
|
20240724,183100,2371007670,8450,8450,8450,8450,0
|
|
20240724,183000,2371007670,8450,8450,8450,8450,0
|
|
20240724,182900,2371007670,8450,8450,8450,8450,0
|
|
20240724,182800,2371007670,8450,8450,8450,8450,0
|
|
20240724,182700,2371007670,8450,8450,8450,8450,0
|
|
20240724,182600,2371007670,8450,8450,8450,8450,0
|
|
20240724,182500,2371007670,8450,8450,8450,8450,0
|
|
20240724,182400,2371007670,8450,8450,8450,8450,0
|
|
20240724,182300,2371007670,8450,8450,8450,8450,0
|
|
20240724,182200,2371007670,8450,8450,8450,8450,0
|
|
20240724,182100,2371007670,8450,8450,8450,8450,0
|
|
20240724,182000,2371007670,8450,8450,8450,8450,0
|
|
20240724,181900,2371007670,8450,8450,8450,8450,0
|
|
20240724,181800,2371007670,8450,8450,8450,8450,0
|
|
20240724,181700,2371007670,8450,8450,8450,8450,0
|
|
20240724,181600,2371007670,8450,8450,8450,8450,0
|
|
20240724,181500,2371007670,8450,8450,8450,8450,0
|
|
20240724,181400,2371007670,8450,8450,8450,8450,0
|
|
20240724,181300,2371007670,8450,8450,8450,8450,0
|
|
20240724,181200,2371007670,8450,8450,8450,8450,0
|
|
20240724,181100,2371007670,8450,8450,8450,8450,0
|
|
20240724,181000,2371007670,8450,8450,8450,8450,0
|
|
20240724,180900,2371007670,8450,8450,8450,8450,0
|
|
20240724,180800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,180700,2371007670,8450,8450,8450,8450,0
|
|
20240724,180600,2371007670,8450,8450,8450,8450,0
|
|
20240724,180500,2371007670,8450,8450,8450,8450,0
|
|
20240724,180400,2371007670,8450,8450,8450,8450,0
|
|
20240724,180300,2371007670,8450,8450,8450,8450,0
|
|
20240724,180200,2371007670,8450,8450,8450,8450,0
|
|
20240724,180100,2371007670,8450,8450,8450,8450,0
|
|
20240724,180000,2371007670,8450,8450,8450,8450,0
|
|
20240724,175900,2371007670,8450,8450,8450,8450,0
|
|
20240724,175800,2371007670,8450,8450,8450,8450,0
|
|
20240724,175700,2371007670,8450,8450,8450,8450,0
|
|
20240724,175600,2371007670,8450,8450,8450,8450,0
|
|
20240724,175500,2371007670,8450,8450,8450,8450,0
|
|
20240724,175400,2371007670,8450,8450,8450,8450,0
|
|
20240724,175300,2371007670,8450,8450,8450,8450,0
|
|
20240724,175200,2371007670,8450,8450,8450,8450,0
|
|
20240724,175100,2371007670,8450,8450,8450,8450,0
|
|
20240724,175000,2371007670,8450,8450,8450,8450,0
|
|
20240724,174900,2371007670,8450,8450,8450,8450,0
|
|
20240724,174800,2371007670,8450,8450,8450,8450,0
|
|
20240724,174700,2371007670,8450,8450,8450,8450,0
|
|
20240724,174600,2371007670,8450,8450,8450,8450,0
|
|
20240724,174500,2371007670,8450,8450,8450,8450,0
|
|
20240724,174400,2371007670,8450,8450,8450,8450,0
|
|
20240724,174300,2371007670,8450,8450,8450,8450,0
|
|
20240724,174200,2371007670,8450,8450,8450,8450,0
|
|
20240724,174100,2371007670,8450,8450,8450,8450,0
|
|
20240724,174000,2371007670,8450,8450,8450,8450,0
|
|
20240724,173900,2371007670,8450,8450,8450,8450,0
|
|
20240724,173800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,173700,2371007670,8450,8450,8450,8450,0
|
|
20240724,173600,2371007670,8450,8450,8450,8450,0
|
|
20240724,173500,2371007670,8450,8450,8450,8450,0
|
|
20240724,173400,2371007670,8450,8450,8450,8450,0
|
|
20240724,173300,2371007670,8450,8450,8450,8450,0
|
|
20240724,173200,2371007670,8450,8450,8450,8450,0
|
|
20240724,173100,2371007670,8450,8450,8450,8450,0
|
|
20240724,173000,2371007670,8450,8450,8450,8450,0
|
|
20240724,172900,2371007670,8450,8450,8450,8450,0
|
|
20240724,172800,2371007670,8450,8450,8450,8450,0
|
|
20240724,172700,2371007670,8450,8450,8450,8450,0
|
|
20240724,172600,2371007670,8450,8450,8450,8450,0
|
|
20240724,172500,2371007670,8450,8450,8450,8450,0
|
|
20240724,172400,2371007670,8450,8450,8450,8450,0
|
|
20240724,172300,2371007670,8450,8450,8450,8450,0
|
|
20240724,172200,2371007670,8450,8450,8450,8450,0
|
|
20240724,172100,2371007670,8450,8450,8450,8450,0
|
|
20240724,172000,2371007670,8450,8450,8450,8450,0
|
|
20240724,171900,2371007670,8450,8450,8450,8450,0
|
|
20240724,171800,2371007670,8450,8450,8450,8450,0
|
|
20240724,171700,2371007670,8450,8450,8450,8450,0
|
|
20240724,171600,2371007670,8450,8450,8450,8450,0
|
|
20240724,171500,2371007670,8450,8450,8450,8450,0
|
|
20240724,171400,2371007670,8450,8450,8450,8450,0
|
|
20240724,171300,2371007670,8450,8450,8450,8450,0
|
|
20240724,171200,2371007670,8450,8450,8450,8450,0
|
|
20240724,171100,2371007670,8450,8450,8450,8450,0
|
|
20240724,171000,2371007670,8450,8450,8450,8450,0
|
|
20240724,170900,2371007670,8450,8450,8450,8450,0
|
|
20240724,170800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,170700,2371007670,8450,8450,8450,8450,0
|
|
20240724,170600,2371007670,8450,8450,8450,8450,0
|
|
20240724,170500,2371007670,8450,8450,8450,8450,0
|
|
20240724,170400,2371007670,8450,8450,8450,8450,0
|
|
20240724,170300,2371007670,8450,8450,8450,8450,0
|
|
20240724,170200,2371007670,8450,8450,8450,8450,0
|
|
20240724,170100,2371007670,8450,8450,8450,8450,0
|
|
20240724,170000,2371007670,8450,8450,8450,8450,0
|
|
20240724,165900,2371007670,8450,8450,8450,8450,0
|
|
20240724,165800,2371007670,8450,8450,8450,8450,0
|
|
20240724,165700,2371007670,8450,8450,8450,8450,0
|
|
20240724,165600,2371007670,8450,8450,8450,8450,0
|
|
20240724,165500,2371007670,8450,8450,8450,8450,0
|
|
20240724,165400,2371007670,8450,8450,8450,8450,0
|
|
20240724,165300,2371007670,8450,8450,8450,8450,0
|
|
20240724,165200,2371007670,8450,8450,8450,8450,0
|
|
20240724,165100,2371007670,8450,8450,8450,8450,0
|
|
20240724,165000,2371007670,8450,8450,8450,8450,0
|
|
20240724,164900,2371007670,8450,8450,8450,8450,0
|
|
20240724,164800,2371007670,8450,8450,8450,8450,0
|
|
20240724,164700,2371007670,8450,8450,8450,8450,0
|
|
20240724,164600,2371007670,8450,8450,8450,8450,0
|
|
20240724,164500,2371007670,8450,8450,8450,8450,0
|
|
20240724,164400,2371007670,8450,8450,8450,8450,0
|
|
20240724,164300,2371007670,8450,8450,8450,8450,0
|
|
20240724,164200,2371007670,8450,8450,8450,8450,0
|
|
20240724,164100,2371007670,8450,8450,8450,8450,0
|
|
20240724,164000,2371007670,8450,8450,8450,8450,0
|
|
20240724,163900,2371007670,8450,8450,8450,8450,0
|
|
20240724,163800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,163700,2371007670,8450,8450,8450,8450,0
|
|
20240724,163600,2371007670,8450,8450,8450,8450,0
|
|
20240724,163500,2371007670,8450,8450,8450,8450,0
|
|
20240724,163400,2371007670,8450,8450,8450,8450,0
|
|
20240724,163300,2371007670,8450,8450,8450,8450,0
|
|
20240724,163200,2371007670,8450,8450,8450,8450,0
|
|
20240724,163100,2371007670,8450,8450,8450,8450,0
|
|
20240724,163000,2371007670,8450,8450,8450,8450,0
|
|
20240724,162900,2371007670,8450,8450,8450,8450,0
|
|
20240724,162800,2371007670,8450,8450,8450,8450,0
|
|
20240724,162700,2371007670,8450,8450,8450,8450,0
|
|
20240724,162600,2371007670,8450,8450,8450,8450,0
|
|
20240724,162500,2371007670,8450,8450,8450,8450,0
|
|
20240724,162400,2371007670,8450,8450,8450,8450,0
|
|
20240724,162300,2371007670,8450,8450,8450,8450,0
|
|
20240724,162200,2371007670,8450,8450,8450,8450,0
|
|
20240724,162100,2371007670,8450,8450,8450,8450,0
|
|
20240724,162000,2371007670,8450,8450,8450,8450,0
|
|
20240724,161900,2371007670,8450,8450,8450,8450,0
|
|
20240724,161800,2371007670,8450,8450,8450,8450,0
|
|
20240724,161700,2371007670,8450,8450,8450,8450,0
|
|
20240724,161600,2371007670,8450,8450,8450,8450,0
|
|
20240724,161500,2371007670,8450,8450,8450,8450,0
|
|
20240724,161400,2371007670,8450,8450,8450,8450,0
|
|
20240724,161300,2371007670,8450,8450,8450,8450,0
|
|
20240724,161200,2371007670,8450,8450,8450,8450,0
|
|
20240724,161100,2371007670,8450,8450,8450,8450,0
|
|
20240724,161000,2371007670,8450,8450,8450,8450,0
|
|
20240724,160900,2371007670,8450,8450,8450,8450,0
|
|
20240724,160800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,160700,2371007670,8450,8450,8450,8450,0
|
|
20240724,160600,2371007670,8450,8450,8450,8450,0
|
|
20240724,160500,2371007670,8450,8450,8450,8450,0
|
|
20240724,160400,2371007670,8450,8450,8450,8450,0
|
|
20240724,160300,2371007670,8450,8450,8450,8450,0
|
|
20240724,160200,2371007670,8450,8450,8450,8450,0
|
|
20240724,160100,2371007670,8450,8450,8450,8450,0
|
|
20240724,160000,2371007670,8450,8450,8450,8450,0
|
|
20240724,155900,2371007670,8450,8450,8450,8450,0
|
|
20240724,155800,2371007670,8450,8450,8450,8450,0
|
|
20240724,155700,2371007670,8450,8450,8450,8450,0
|
|
20240724,155600,2371007670,8450,8450,8450,8450,0
|
|
20240724,155500,2371007670,8450,8450,8450,8450,0
|
|
20240724,155400,2371007670,8450,8450,8450,8450,0
|
|
20240724,155300,2371007670,8450,8450,8450,8450,0
|
|
20240724,155200,2371007670,8450,8450,8450,8450,0
|
|
20240724,155100,2371007670,8450,8450,8450,8450,0
|
|
20240724,155000,2371007670,8450,8450,8450,8450,0
|
|
20240724,154900,2371007670,8450,8450,8450,8450,0
|
|
20240724,154800,2371007670,8450,8450,8450,8450,0
|
|
20240724,154700,2371007670,8450,8450,8450,8450,0
|
|
20240724,154600,2371007670,8450,8450,8450,8450,0
|
|
20240724,154500,2371007670,8450,8450,8450,8450,0
|
|
20240724,154400,2371007670,8450,8450,8450,8450,0
|
|
20240724,154300,2371007670,8450,8450,8450,8450,0
|
|
20240724,154200,2371007670,8450,8450,8450,8450,0
|
|
20240724,154100,2371007670,8450,8450,8450,8450,0
|
|
20240724,154000,2371007670,8450,8450,8450,8450,0
|
|
20240724,153900,2371007670,8450,8450,8450,8450,0
|
|
20240724,153800,2371007670,8450,8450,8450,8450,10581
|
|
20240724,153700,2371007670,8450,8450,8450,8450,0
|
|
20240724,153600,2371007670,8450,8450,8450,8450,0
|
|
20240724,153500,2371007670,8450,8450,8450,8450,0
|
|
20240724,153400,2371007670,8450,8450,8450,8450,0
|
|
20240724,153300,2371007670,8450,8450,8450,8450,0
|
|
20240724,153200,2371007670,8450,8450,8450,8450,0
|
|
20240724,153100,2371007670,8450,8450,8450,8450,0
|
|
20240724,153000,2371007670,8450,8450,8450,8450,10581
|
|
20240724,152900,2281598220,8470,8470,8470,8470,0
|
|
20240724,152800,2281598220,8470,8470,8470,8470,0
|
|
20240724,152700,2281598220,8470,8470,8470,8470,0
|
|
20240724,152600,2281598220,8470,8470,8470,8470,0
|
|
20240724,152500,2281598220,8470,8470,8470,8470,0
|
|
20240724,152400,2281598220,8470,8470,8470,8470,0
|
|
20240724,152300,2281598220,8470,8470,8470,8470,0
|
|
20240724,152200,2281598220,8470,8470,8470,8470,0
|
|
20240724,152100,2281598220,8470,8470,8470,8470,0
|
|
20240724,152000,2281598220,8470,8470,8470,8470,0
|
|
20240724,151900,2281598220,8470,8460,8470,8460,508
|
|
20240724,151800,2277298000,8460,8460,8460,8450,1994
|
|
20240724,151700,2260443010,8450,8460,8460,8450,1719
|
|
20240724,151600,2245912170,8470,8470,8470,8460,223
|
|
20240724,151500,2244024120,8460,8480,8480,8450,2280
|
|
20240724,151400,2224721950,8480,8480,8480,8470,173
|
|
20240724,151300,2223255860,8480,8480,8480,8470,48
|
|
20240724,151200,2222849160,8480,8480,8480,8480,328
|
|
20240724,151100,2220067720,8480,8480,8490,8480,468
|
|
20240724,151000,2216098980,8480,8480,8480,8480,300
|
|
20240724,150900,2213554980,8490,8490,8490,8490,13
|
|
20240724,150800,2213444610,8480,8480,8480,8480,41
|
|
20240724,150700,2213096930,8490,8490,8490,8490,151
|
|
20240724,150600,2211814940,8500,8500,8500,8500,184
|
|
20240724,150500,2210250940,8500,8510,8510,8500,563
|
|
20240724,150400,2205465350,8520,8510,8520,8510,887
|
|
20240724,150300,2197915800,8520,8520,8520,8520,0
|
|
20240724,150200,2197915800,8520,8510,8520,8510,241
|
|
20240724,150100,2195864880,8510,8500,8510,8500,109
|
|
20240724,150000,2194937890,8500,8500,8500,8500,2060
|
|
20240724,145900,2177427890,8500,8500,8500,8500,1
|
|
20240724,145800,2177419390,8510,8520,8520,8510,211
|
|
20240724,145700,2175622780,8520,8520,8520,8520,15
|
|
20240724,145600,2175494980,8520,8520,8520,8520,728
|
|
20240724,145500,2169292420,8520,8530,8530,8520,1120
|
|
20240724,145400,2159747800,8530,8530,8530,8530,267
|
|
20240724,145300,2157470290,8530,8530,8530,8530,141
|
|
20240724,145200,2156267560,8530,8530,8530,8530,50
|
|
20240724,145100,2155841060,8540,8550,8550,8540,670
|
|
20240724,145000,2150115560,8550,8540,8550,8540,705
|
|
20240724,144900,2144090590,8540,8540,8540,8540,51
|
|
20240724,144800,2143655050,8530,8550,8550,8530,52
|
|
20240724,144700,2143211430,8550,8550,8560,8540,1848
|
|
20240724,144600,2127410880,8550,8540,8550,8540,614
|
|
20240724,144500,2122161840,8550,8550,8560,8550,1277
|
|
20240724,144400,2111234470,8550,8550,8560,8550,1433
|
|
20240724,144300,2098982290,8550,8530,8560,8530,1098
|
|
20240724,144200,2089603510,8540,8510,8540,8510,831
|
|
20240724,144100,2082526830,8510,8510,8510,8510,0
|
|
20240724,144000,2082526830,8510,8510,8510,8500,21
|
|
20240724,143900,2082348130,8500,8500,8500,8500,1
|
|
20240724,143800,2082339630,8510,8500,8510,8500,213
|
|
20240724,143700,2080528970,8480,8480,8480,8480,300
|
|
20240724,143600,2077984970,8500,8500,8500,8500,0
|
|
20240724,143500,2077984970,8500,8500,8500,8500,165
|
|
20240724,143400,2076582470,8500,8500,8500,8500,1
|
|
20240724,143300,2076573970,8450,8450,8450,8450,112
|
|
20240724,143200,2075627570,8450,8450,8500,8450,1037
|
|
20240724,143100,2066864720,8450,8460,8460,8450,1074
|
|
20240724,143000,2057784050,8490,8500,8500,8490,24
|
|
20240724,142900,2057580240,8500,8460,8500,8460,764
|
|
20240724,142800,2051108120,8460,8480,8480,8460,314
|
|
20240724,142700,2048445540,8480,8480,8480,8470,916
|
|
20240724,142600,2040678860,8480,8480,8480,8480,0
|
|
20240724,142500,2040678860,8480,8480,8480,8450,29
|
|
20240724,142400,2040433710,8440,8440,8440,8440,4
|
|
20240724,142300,2040399950,8440,8450,8450,8440,1002
|
|
20240724,142200,2031935290,8450,8470,8470,8450,501
|
|
20240724,142100,2027697210,8470,8480,8480,8470,1887
|
|
20240724,142000,2011714310,8480,8490,8490,8480,54
|
|
20240724,141900,2011256350,8470,8480,8480,8470,473
|
|
20240724,141800,2007249900,8480,8470,8480,8470,104
|
|
20240724,141700,2006368030,8470,8470,8470,8470,509
|
|
20240724,141600,2002056800,8470,8480,8480,8470,17
|
|
20240724,141500,2001912800,8490,8490,8490,8490,2
|
|
20240724,141400,2001895820,8470,8470,8470,8470,80
|
|
20240724,141300,2001218220,8500,8500,8500,8500,159
|
|
20240724,141200,1999866720,8500,8480,8500,8480,2446
|
|
20240724,141100,1979090410,8460,8460,8460,8460,17
|
|
20240724,141000,1978946590,8460,8460,8460,8460,0
|
|
20240724,140900,1978946590,8460,8450,8460,8450,689
|
|
20240724,140800,1973118530,8450,8460,8460,8450,413
|
|
20240724,140700,1969628670,8450,8450,8450,8450,570
|
|
20240724,140600,1964812170,8450,8460,8460,8450,586
|
|
20240724,140500,1959859640,8460,8460,8460,8460,9
|
|
20240724,140400,1959783500,8460,8440,8460,8440,797
|
|
20240724,140300,1953044080,8440,8450,8450,8440,29
|
|
20240724,140200,1952799110,8460,8460,8460,8460,0
|
|
20240724,140100,1952799110,8460,8460,8460,8440,453
|
|
20240724,140000,1948972730,8440,8460,8460,8440,317
|
|
20240724,135900,1946295910,8460,8440,8460,8440,17
|
|
20240724,135800,1946152370,8440,8440,8450,8440,2295
|
|
20240724,135700,1926782490,8450,8460,8460,8450,11643
|
|
20240724,135600,1828398940,8460,8460,8460,8460,361
|
|
20240724,135500,1825344880,8460,8490,8490,8460,5041
|
|
20240724,135400,1782692600,8480,8480,8480,8480,403
|
|
20240724,135300,1779275160,8480,8490,8490,8480,104
|
|
20240724,135200,1778393220,8480,8480,8490,8480,180
|
|
20240724,135100,1776865140,8470,8470,8470,8470,0
|
|
20240724,135000,1776865140,8470,8480,8480,8470,4
|
|
20240724,134900,1776831250,8470,8470,8480,8470,549
|
|
20240724,134800,1772181210,8470,8480,8480,8470,500
|
|
20240724,134700,1767942200,8480,8480,8480,8480,109
|
|
20240724,134600,1767017880,8480,8480,8480,8480,13
|
|
20240724,134500,1766907640,8480,8480,8480,8480,6
|
|
20240724,134400,1766856760,8470,8470,8470,8470,86
|
|
20240724,134300,1766128340,8480,8470,8480,8470,106
|
|
20240724,134200,1765229470,8460,8460,8460,8460,1
|
|
20240724,134100,1765221010,8470,8460,8470,8460,1889
|
|
20240724,134000,1749238170,8460,8460,8460,8460,0
|
|
20240724,133900,1749238170,8460,8470,8470,8460,100
|
|
20240724,133800,1748391400,8460,8460,8460,8460,10
|
|
20240724,133700,1748306800,8470,8460,8470,8460,154
|
|
20240724,133600,1747003750,8480,8460,8480,8450,1237
|
|
20240724,133500,1736550000,8470,8460,8470,8460,932
|
|
20240724,133400,1728665260,8460,8460,8460,8460,3876
|
|
20240724,133300,1695874300,8470,8480,8480,8470,51
|
|
20240724,133200,1695442320,8460,8490,8490,8460,214
|
|
20240724,133100,1693629980,8490,8490,8490,8490,1
|
|
20240724,133000,1693621490,8490,8490,8490,8490,0
|
|
20240724,132900,1693621490,8490,8490,8490,8490,4
|
|
20240724,132800,1693587530,8490,8480,8490,8480,393
|
|
20240724,132700,1690253720,8470,8480,8480,8470,53
|
|
20240724,132600,1689804780,8460,8470,8470,8460,1721
|
|
20240724,132500,1675244770,8480,8480,8480,8480,21
|
|
20240724,132400,1675066690,8470,8470,8470,8470,175
|
|
20240724,132300,1673584440,8470,8470,8470,8470,3
|
|
20240724,132200,1673559030,8470,8470,8470,8470,205
|
|
20240724,132100,1671822680,8460,8470,8470,8460,1208
|
|
20240724,132000,1661592790,8470,8470,8470,8460,16
|
|
20240724,131900,1661457360,8460,8470,8470,8460,3177
|
|
20240724,131800,1634552170,8480,8500,8500,8480,850
|
|
20240724,131700,1627330170,8500,8500,8500,8500,306
|
|
20240724,131600,1624729170,8500,8480,8500,8470,690
|
|
20240724,131500,1618881800,8480,8480,8480,8480,0
|
|
20240724,131400,1618881800,8480,8480,8480,8480,426
|
|
20240724,131300,1615269320,8500,8500,8500,8500,0
|
|
20240724,131200,1615269320,8500,8500,8500,8500,1
|
|
20240724,131100,1615260820,8480,8480,8480,8480,256
|
|
20240724,131000,1613089940,8480,8480,8500,8470,2145
|
|
20240724,130900,1594899350,8480,8490,8490,8480,338
|
|
20240724,130800,1592031110,8500,8500,8500,8490,220
|
|
20240724,130700,1590163160,8490,8490,8500,8490,653
|
|
20240724,130600,1584619180,8500,8500,8500,8500,5
|
|
20240724,130500,1584576680,8490,8500,8500,8490,359
|
|
20240724,130400,1581528180,8500,8510,8510,8490,53
|
|
20240724,130300,1581078160,8490,8490,8490,8490,0
|
|
20240724,130200,1581078160,8490,8520,8520,8490,60
|
|
20240724,130100,1580568160,8520,8520,8520,8520,0
|
|
20240724,130000,1580568160,8520,8520,8520,8520,593
|
|
20240724,125900,1575515800,8480,8500,8500,8480,467
|
|
20240724,125800,1571546440,8520,8520,8520,8520,70
|
|
20240724,125700,1570950040,8520,8520,8520,8520,613
|
|
20240724,125600,1565727280,8520,8520,8520,8520,500
|
|
20240724,125500,1561467280,8510,8490,8510,8490,1000
|
|
20240724,125400,1552957680,8500,8490,8500,8490,506
|
|
20240724,125300,1548656780,8500,8500,8500,8500,0
|
|
20240724,125200,1548656780,8500,8500,8500,8500,1
|
|
20240724,125100,1548648280,8480,8480,8480,8480,92
|
|
20240724,125000,1547868120,8480,8480,8480,8480,8
|
|
20240724,124900,1547800280,8480,8480,8480,8480,150
|
|
20240724,124800,1546528280,8480,8480,8480,8480,0
|
|
20240724,124700,1546528280,8480,8480,8480,8480,1
|
|
20240724,124600,1546519800,8470,8480,8480,8470,767
|
|
20240724,124500,1540018580,8480,8480,8480,8480,1
|
|
20240724,124400,1540010100,8480,8490,8490,8480,24
|
|
20240724,124300,1539806490,8480,8490,8500,8480,199
|
|
20240724,124200,1538116920,8500,8500,8500,8500,1
|
|
20240724,124100,1538108420,8480,8480,8480,8480,8
|
|
20240724,124000,1538040580,8480,8500,8500,8480,315
|
|
20240724,123900,1535369360,8480,8480,8480,8480,922
|
|
20240724,123800,1527550800,8480,8480,8480,8480,1
|
|
20240724,123700,1527542320,8480,8480,8480,8480,237
|
|
20240724,123600,1525532560,8480,8490,8490,8480,210
|
|
20240724,123500,1523749680,8500,8500,8500,8490,409
|
|
20240724,123400,1520277240,8500,8500,8500,8490,23
|
|
20240724,123300,1520081760,8490,8490,8490,8490,0
|
|
20240724,123200,1520081760,8490,8490,8490,8490,280
|
|
20240724,123100,1517704560,8500,8500,8500,8500,0
|
|
20240724,123000,1517704560,8500,8500,8500,8500,6
|
|
20240724,122900,1517653560,8500,8500,8500,8500,7
|
|
20240724,122800,1517594060,8500,8500,8500,8500,100
|
|
20240724,122700,1516744060,8500,8500,8500,8500,1
|
|
20240724,122600,1516735560,8500,8500,8500,8500,32
|
|
20240724,122500,1516463560,8500,8500,8500,8500,483
|
|
20240724,122400,1512358060,8510,8510,8510,8510,5
|
|
20240724,122300,1512315510,8500,8490,8500,8490,118
|
|
20240724,122200,1511312520,8490,8500,8500,8490,644
|
|
20240724,122100,1505839770,8510,8510,8510,8510,403
|
|
20240724,122000,1502410240,8520,8520,8520,8520,5
|
|
20240724,121900,1502367640,8520,8520,8520,8520,100
|
|
20240724,121800,1501515640,8520,8510,8520,8510,100
|
|
20240724,121700,1500664140,8500,8510,8510,8500,1550
|
|
20240724,121600,1487487880,8510,8510,8510,8510,127
|
|
20240724,121500,1486407110,8500,8500,8500,8500,0
|
|
20240724,121400,1486407110,8500,8500,8500,8500,0
|
|
20240724,121300,1486407110,8500,8500,8500,8500,221
|
|
20240724,121200,1484528610,8510,8500,8510,8500,194
|
|
20240724,121100,1482878210,8510,8510,8510,8500,279
|
|
20240724,121000,1480506480,8500,8510,8510,8500,1061
|
|
20240724,120900,1471487560,8510,8510,8510,8510,88
|
|
20240724,120800,1470738680,8510,8510,8510,8500,43
|
|
20240724,120700,1470372800,8500,8500,8500,8500,0
|
|
20240724,120600,1470372800,8500,8500,8500,8500,48
|
|
20240724,120500,1469964800,8500,8500,8500,8500,25
|
|
20240724,120400,1469752300,8510,8510,8510,8510,0
|
|
20240724,120300,1469752300,8510,8500,8510,8500,916
|
|
20240724,120200,1461958470,8500,8500,8500,8500,12
|
|
20240724,120100,1461856470,8490,8490,8500,8490,97
|
|
20240724,120000,1461032850,8500,8500,8500,8500,17
|
|
20240724,115900,1460888350,8480,8490,8490,8480,826
|
|
20240724,115800,1453876760,8500,8510,8510,8500,1066
|
|
20240724,115700,1444815630,8490,8490,8490,8490,2
|
|
20240724,115600,1444798650,8490,8490,8490,8490,508
|
|
20240724,115500,1440485730,8500,8490,8510,8490,3
|
|
20240724,115400,1440460230,8500,8500,8500,8500,628
|
|
20240724,115300,1435122230,8500,8500,8500,8500,5
|
|
20240724,115200,1435079730,8490,8490,8490,8490,12
|
|
20240724,115100,1434977850,8490,8490,8490,8490,20
|
|
20240724,115000,1434808050,8480,8490,8490,8480,55
|
|
20240724,114900,1434341450,8480,8480,8480,8480,93
|
|
20240724,114800,1433552810,8480,8490,8490,8480,700
|
|
20240724,114700,1427615900,8500,8510,8510,8500,25
|
|
20240724,114600,1427403370,8510,8510,8510,8510,1
|
|
20240724,114500,1427394860,8480,8480,8480,8480,150
|
|
20240724,114400,1426122860,8480,8490,8490,8480,2787
|
|
20240724,114300,1402469830,8490,8500,8500,8490,2761
|
|
20240724,114200,1379024930,8500,8500,8500,8500,242
|
|
20240724,114100,1376967930,8500,8500,8500,8500,1
|
|
20240724,114000,1376959430,8500,8500,8500,8500,0
|
|
20240724,113900,1376959430,8500,8500,8500,8500,129
|
|
20240724,113800,1375862930,8500,8500,8520,8500,59
|
|
20240724,113700,1375361410,8500,8500,8510,8500,512
|
|
20240724,113600,1371008910,8500,8500,8500,8500,14
|
|
20240724,113500,1370889910,8500,8510,8510,8500,56
|
|
20240724,113400,1370413880,8500,8500,8500,8500,50
|
|
20240724,113300,1369988880,8500,8510,8510,8500,2067
|
|
20240724,113200,1352414380,8500,8500,8500,8500,184
|
|
20240724,113100,1350850380,8510,8510,8510,8510,2
|
|
20240724,113000,1350833360,8510,8510,8510,8510,146
|
|
20240724,112900,1349590900,8500,8500,8500,8500,44
|
|
20240724,112800,1349216900,8500,8500,8500,8500,10
|
|
20240724,112700,1349131900,8500,8500,8500,8500,9
|
|
20240724,112600,1349055400,8500,8500,8500,8500,436
|
|
20240724,112500,1345349400,8500,8500,8500,8490,374
|
|
20240724,112400,1342173520,8500,8500,8500,8500,2934
|
|
20240724,112300,1317234520,8510,8510,8510,8510,235
|
|
20240724,112200,1315234670,8510,8510,8510,8510,3
|
|
20240724,112100,1315209140,8510,8510,8530,8500,274
|
|
20240724,112000,1312879090,8500,8510,8510,8500,109
|
|
20240724,111900,1311952260,8500,8500,8500,8500,42
|
|
20240724,111800,1311595260,8500,8500,8500,8500,725
|
|
20240724,111700,1305432760,8500,8510,8510,8500,2359
|
|
20240724,111600,1285367880,8510,8550,8550,8510,501
|
|
20240724,111500,1281102960,8550,8520,8550,8520,854
|
|
20240724,111400,1273805470,8520,8510,8520,8510,103
|
|
20240724,111300,1272928920,8510,8510,8510,8510,389
|
|
20240724,111200,1269618530,8510,8530,8530,8510,3351
|
|
20240724,111100,1241081110,8540,8540,8540,8530,162
|
|
20240724,111000,1239699180,8540,8540,8540,8540,6
|
|
20240724,110900,1239647940,8540,8540,8540,8540,44
|
|
20240724,110800,1239272180,8540,8540,8540,8540,3
|
|
20240724,110700,1239246560,8540,8540,8540,8540,42
|
|
20240724,110600,1238887880,8520,8530,8530,8520,657
|
|
20240724,110500,1233287240,8530,8530,8530,8530,94
|
|
20240724,110400,1232485420,8530,8530,8530,8530,2
|
|
20240724,110300,1232468360,8520,8530,8530,8510,142
|
|
20240724,110200,1231258620,8510,8510,8530,8510,406
|
|
20240724,110100,1227802970,8520,8530,8530,8520,223
|
|
20240724,110000,1225902990,8540,8540,8540,8540,2
|
|
20240724,105900,1225885910,8540,8550,8550,8510,522
|
|
20240724,105800,1221442880,8550,8550,8550,8550,5
|
|
20240724,105700,1221400130,8510,8520,8520,8500,1151
|
|
20240724,105600,1211616290,8500,8520,8520,8500,10661
|
|
20240724,105500,1120964030,8520,8520,8530,8520,1463
|
|
20240724,105400,1108499230,8530,8540,8540,8530,4197
|
|
20240724,105300,1072698040,8540,8540,8540,8540,288
|
|
20240724,105200,1070238520,8540,8540,8540,8530,744
|
|
20240724,105100,1063889760,8540,8540,8540,8540,15
|
|
20240724,105000,1063761660,8540,8540,8550,8530,54
|
|
20240724,104900,1063300660,8530,8550,8550,8530,2454
|
|
20240724,104800,1042343060,8550,8550,8550,8550,16
|
|
20240724,104700,1042206260,8550,8550,8550,8550,1011
|
|
20240724,104600,1033562210,8550,8560,8560,8550,43
|
|
20240724,104500,1033194330,8550,8550,8550,8540,2227
|
|
20240724,104400,1014174660,8550,8560,8570,8550,4207
|
|
20240724,104300,978195060,8560,8560,8560,8560,160
|
|
20240724,104200,976825460,8560,8560,8560,8560,300
|
|
20240724,104100,974257460,8560,8570,8570,8560,103
|
|
20240724,104000,973375750,8560,8560,8560,8560,220
|
|
20240724,103900,971492550,8570,8570,8570,8570,17
|
|
20240724,103800,971346860,8570,8570,8570,8570,10
|
|
20240724,103700,971261160,8570,8570,8570,8560,107
|
|
20240724,103600,970344670,8560,8570,8570,8560,782
|
|
20240724,103500,963646120,8570,8570,8570,8570,200
|
|
20240724,103400,961932120,8570,8570,8570,8570,115
|
|
20240724,103300,960946570,8590,8590,8590,8570,1134
|
|
20240724,103200,951216900,8590,8590,8590,8590,71
|
|
20240724,103100,950607010,8590,8590,8590,8590,0
|
|
20240724,103000,950607010,8590,8590,8590,8590,169
|
|
20240724,102900,949155300,8590,8590,8590,8590,850
|
|
20240724,102800,941853800,8590,8590,8590,8590,1326
|
|
20240724,102700,930463460,8590,8590,8590,8590,101
|
|
20240724,102600,929595870,8580,8580,8580,8580,70
|
|
20240724,102500,928995270,8580,8610,8610,8580,1043
|
|
20240724,102400,920035100,8600,8600,8600,8600,50
|
|
20240724,102300,919605100,8600,8590,8600,8580,620
|
|
20240724,102200,914275030,8590,8590,8590,8590,313
|
|
20240724,102100,911586360,8590,8580,8590,8580,154
|
|
20240724,102000,910265000,8580,8580,8580,8580,8
|
|
20240724,101900,910196360,8580,8570,8580,8570,636
|
|
20240724,101800,904745810,8570,8570,8570,8570,6
|
|
20240724,101700,904694390,8570,8570,8570,8570,1420
|
|
20240724,101600,892524990,8570,8560,8570,8550,38
|
|
20240724,101500,892199800,8560,8560,8560,8560,460
|
|
20240724,101400,888262200,8560,8550,8560,8550,384
|
|
20240724,101300,884975200,8540,8550,8560,8540,1169
|
|
20240724,101200,874990320,8540,8550,8560,8540,1382
|
|
20240724,101100,863183550,8550,8560,8560,8550,224
|
|
20240724,101000,861267560,8560,8560,8560,8540,2266
|
|
20240724,100900,841894100,8570,8570,8570,8560,61
|
|
20240724,100800,841371630,8570,8570,8570,8570,1
|
|
20240724,100700,841363060,8550,8560,8560,8550,458
|
|
20240724,100600,837446950,8570,8570,8570,8570,0
|
|
20240724,100500,837446950,8570,8550,8570,8550,179
|
|
20240724,100400,835914860,8550,8550,8560,8550,277
|
|
20240724,100300,833546410,8550,8560,8560,8550,736
|
|
20240724,100200,827246480,8570,8560,8570,8560,57
|
|
20240724,100100,826758290,8570,8550,8570,8550,6014
|
|
20240724,100000,775338310,8550,8550,8550,8550,146
|
|
20240724,095900,774090010,8550,8540,8550,8540,530
|
|
20240724,095800,769563780,8540,8540,8540,8540,442
|
|
20240724,095700,765789100,8540,8540,8550,8540,6991
|
|
20240724,095600,706082640,8550,8560,8560,8550,728
|
|
20240724,095500,699856260,8560,8560,8560,8560,3
|
|
20240724,095400,699830580,8560,8550,8560,8550,1703
|
|
20240724,095300,685267920,8560,8570,8570,8560,3515
|
|
20240724,095200,655172940,8580,8570,8580,8570,148
|
|
20240724,095100,653903490,8570,8580,8580,8560,344
|
|
20240724,095000,650958470,8570,8580,8580,8570,182
|
|
20240724,094900,649398610,8580,8580,8580,8580,180
|
|
20240724,094800,647854210,8580,8580,8580,8580,52
|
|
20240724,094700,647408050,8580,8580,8580,8570,70
|
|
20240724,094600,646807650,8590,8590,8590,8590,125
|
|
20240724,094500,645733900,8590,8560,8590,8560,3487
|
|
20240724,094400,615885090,8590,8560,8590,8550,3780
|
|
20240724,094300,583535450,8560,8550,8560,8550,1456
|
|
20240724,094200,571086330,8550,8570,8570,8550,1481
|
|
20240724,094100,558421920,8580,8550,8580,8550,1507
|
|
20240724,094000,545526740,8550,8570,8570,8550,1703
|
|
20240724,093900,530947800,8580,8590,8590,8580,43
|
|
20240724,093800,530578850,8560,8570,8570,8560,885
|
|
20240724,093700,522995320,8600,8570,8600,8570,212
|
|
20240724,093600,521178420,8570,8590,8590,8570,1470
|
|
20240724,093500,508565330,8610,8610,8610,8610,12
|
|
20240724,093400,508462010,8590,8610,8610,8590,168
|
|
20240724,093300,507017530,8610,8600,8610,8600,210
|
|
20240724,093200,505211430,8600,8600,8600,8600,713
|
|
20240724,093100,499079630,8610,8610,8610,8610,2053
|
|
20240724,093000,481403300,8600,8590,8600,8580,926
|
|
20240724,092900,473449510,8580,8600,8600,8570,522
|
|
20240724,092800,468960790,8600,8600,8600,8570,822
|
|
20240724,092700,461891620,8600,8590,8610,8560,1484
|
|
20240724,092600,449137040,8560,8560,8590,8560,763
|
|
20240724,092500,442605700,8570,8560,8570,8560,453
|
|
20240724,092400,438727960,8540,8550,8560,8540,448
|
|
20240724,092300,434901580,8540,8530,8550,8530,2813
|
|
20240724,092200,410862650,8540,8560,8570,8540,3310
|
|
20240724,092100,382559470,8560,8590,8610,8560,2824
|
|
20240724,092000,358348510,8610,8610,8610,8590,1433
|
|
20240724,091900,346017960,8610,8610,8610,8600,1102
|
|
20240724,091800,336533570,8600,8590,8600,8590,121
|
|
20240724,091700,335493200,8600,8610,8610,8590,611
|
|
20240724,091600,330242540,8610,8610,8610,8600,60
|
|
20240724,091500,329725990,8620,8620,8620,8620,28
|
|
20240724,091400,329484630,8590,8600,8600,8590,549
|
|
20240724,091300,324767630,8600,8620,8620,8580,446
|
|
20240724,091200,320929930,8620,8620,8640,8600,5445
|
|
20240724,091100,274015800,8610,8590,8610,8580,2033
|
|
20240724,091000,256537910,8590,8600,8600,8590,494
|
|
20240724,090900,252289520,8600,8580,8610,8580,2125
|
|
20240724,090800,234031720,8580,8580,8590,8550,940
|
|
20240724,090700,225990890,8580,8590,8590,8580,396
|
|
20240724,090600,222590750,8590,8540,8600,8530,2693
|
|
20240724,090500,199588210,8530,8520,8530,8510,950
|
|
20240724,090400,191499660,8510,8560,8560,8460,7386
|
|
20240724,090300,128665890,8560,8560,8560,8550,402
|
|
20240724,090200,125224980,8560,8610,8610,8560,4033
|
|
20240724,090100,90621720,8640,8570,8650,8550,1310
|
|
20240724,090000,79358060,8550,8600,8610,8550,9056
|