675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,201200,857379150,8780,8780,8780,8780,3630
|
|
20240724,201100,857379150,8780,8780,8780,8780,0
|
|
20240724,201000,857379150,8780,8780,8780,8780,0
|
|
20240724,200900,857379150,8780,8780,8780,8780,0
|
|
20240724,200800,857379150,8780,8780,8780,8780,0
|
|
20240724,200700,857379150,8780,8780,8780,8780,0
|
|
20240724,200600,857379150,8780,8780,8780,8780,0
|
|
20240724,200500,857379150,8780,8780,8780,8780,0
|
|
20240724,200400,857379150,8780,8780,8780,8780,0
|
|
20240724,200300,857379150,8780,8780,8780,8780,0
|
|
20240724,200200,857379150,8780,8780,8780,8780,0
|
|
20240724,200100,857379150,8780,8780,8780,8780,0
|
|
20240724,200000,857379150,8780,8780,8780,8780,0
|
|
20240724,195900,857379150,8780,8780,8780,8780,0
|
|
20240724,195800,857379150,8780,8780,8780,8780,0
|
|
20240724,195700,857379150,8780,8780,8780,8780,0
|
|
20240724,195600,857379150,8780,8780,8780,8780,0
|
|
20240724,195500,857379150,8780,8780,8780,8780,0
|
|
20240724,195400,857379150,8780,8780,8780,8780,0
|
|
20240724,195300,857379150,8780,8780,8780,8780,0
|
|
20240724,195200,857379150,8780,8780,8780,8780,0
|
|
20240724,195100,857379150,8780,8780,8780,8780,0
|
|
20240724,195000,857379150,8780,8780,8780,8780,0
|
|
20240724,194900,857379150,8780,8780,8780,8780,0
|
|
20240724,194800,857379150,8780,8780,8780,8780,0
|
|
20240724,194700,857379150,8780,8780,8780,8780,0
|
|
20240724,194600,857379150,8780,8780,8780,8780,0
|
|
20240724,194500,857379150,8780,8780,8780,8780,0
|
|
20240724,194400,857379150,8780,8780,8780,8780,0
|
|
20240724,194300,857379150,8780,8780,8780,8780,0
|
|
20240724,194200,857379150,8780,8780,8780,8780,3630
|
|
20240724,194100,857379150,8780,8780,8780,8780,0
|
|
20240724,194000,857379150,8780,8780,8780,8780,0
|
|
20240724,193900,857379150,8780,8780,8780,8780,0
|
|
20240724,193800,857379150,8780,8780,8780,8780,0
|
|
20240724,193700,857379150,8780,8780,8780,8780,0
|
|
20240724,193600,857379150,8780,8780,8780,8780,0
|
|
20240724,193500,857379150,8780,8780,8780,8780,0
|
|
20240724,193400,857379150,8780,8780,8780,8780,0
|
|
20240724,193300,857379150,8780,8780,8780,8780,0
|
|
20240724,193200,857379150,8780,8780,8780,8780,0
|
|
20240724,193100,857379150,8780,8780,8780,8780,0
|
|
20240724,193000,857379150,8780,8780,8780,8780,0
|
|
20240724,192900,857379150,8780,8780,8780,8780,0
|
|
20240724,192800,857379150,8780,8780,8780,8780,0
|
|
20240724,192700,857379150,8780,8780,8780,8780,0
|
|
20240724,192600,857379150,8780,8780,8780,8780,0
|
|
20240724,192500,857379150,8780,8780,8780,8780,0
|
|
20240724,192400,857379150,8780,8780,8780,8780,0
|
|
20240724,192300,857379150,8780,8780,8780,8780,0
|
|
20240724,192200,857379150,8780,8780,8780,8780,0
|
|
20240724,192100,857379150,8780,8780,8780,8780,0
|
|
20240724,192000,857379150,8780,8780,8780,8780,0
|
|
20240724,191900,857379150,8780,8780,8780,8780,0
|
|
20240724,191800,857379150,8780,8780,8780,8780,0
|
|
20240724,191700,857379150,8780,8780,8780,8780,0
|
|
20240724,191600,857379150,8780,8780,8780,8780,0
|
|
20240724,191500,857379150,8780,8780,8780,8780,0
|
|
20240724,191400,857379150,8780,8780,8780,8780,0
|
|
20240724,191300,857379150,8780,8780,8780,8780,0
|
|
20240724,191200,857379150,8780,8780,8780,8780,3630
|
|
20240724,191100,857379150,8780,8780,8780,8780,0
|
|
20240724,191000,857379150,8780,8780,8780,8780,0
|
|
20240724,190900,857379150,8780,8780,8780,8780,0
|
|
20240724,190800,857379150,8780,8780,8780,8780,0
|
|
20240724,190700,857379150,8780,8780,8780,8780,0
|
|
20240724,190600,857379150,8780,8780,8780,8780,0
|
|
20240724,190500,857379150,8780,8780,8780,8780,0
|
|
20240724,190400,857379150,8780,8780,8780,8780,0
|
|
20240724,190300,857379150,8780,8780,8780,8780,0
|
|
20240724,190200,857379150,8780,8780,8780,8780,0
|
|
20240724,190100,857379150,8780,8780,8780,8780,0
|
|
20240724,190000,857379150,8780,8780,8780,8780,0
|
|
20240724,185900,857379150,8780,8780,8780,8780,0
|
|
20240724,185800,857379150,8780,8780,8780,8780,0
|
|
20240724,185700,857379150,8780,8780,8780,8780,0
|
|
20240724,185600,857379150,8780,8780,8780,8780,0
|
|
20240724,185500,857379150,8780,8780,8780,8780,0
|
|
20240724,185400,857379150,8780,8780,8780,8780,0
|
|
20240724,185300,857379150,8780,8780,8780,8780,0
|
|
20240724,185200,857379150,8780,8780,8780,8780,0
|
|
20240724,185100,857379150,8780,8780,8780,8780,0
|
|
20240724,185000,857379150,8780,8780,8780,8780,0
|
|
20240724,184900,857379150,8780,8780,8780,8780,0
|
|
20240724,184800,857379150,8780,8780,8780,8780,0
|
|
20240724,184700,857379150,8780,8780,8780,8780,0
|
|
20240724,184600,857379150,8780,8780,8780,8780,0
|
|
20240724,184500,857379150,8780,8780,8780,8780,0
|
|
20240724,184400,857379150,8780,8780,8780,8780,0
|
|
20240724,184300,857379150,8780,8780,8780,8780,0
|
|
20240724,184200,857379150,8780,8780,8780,8780,3630
|
|
20240724,184100,857379150,8780,8780,8780,8780,0
|
|
20240724,184000,857379150,8780,8780,8780,8780,0
|
|
20240724,183900,857379150,8780,8780,8780,8780,0
|
|
20240724,183800,857379150,8780,8780,8780,8780,0
|
|
20240724,183700,857379150,8780,8780,8780,8780,0
|
|
20240724,183600,857379150,8780,8780,8780,8780,0
|
|
20240724,183500,857379150,8780,8780,8780,8780,0
|
|
20240724,183400,857379150,8780,8780,8780,8780,0
|
|
20240724,183300,857379150,8780,8780,8780,8780,0
|
|
20240724,183200,857379150,8780,8780,8780,8780,0
|
|
20240724,183100,857379150,8780,8780,8780,8780,0
|
|
20240724,183000,857379150,8780,8780,8780,8780,0
|
|
20240724,182900,857379150,8780,8780,8780,8780,0
|
|
20240724,182800,857379150,8780,8780,8780,8780,0
|
|
20240724,182700,857379150,8780,8780,8780,8780,0
|
|
20240724,182600,857379150,8780,8780,8780,8780,0
|
|
20240724,182500,857379150,8780,8780,8780,8780,0
|
|
20240724,182400,857379150,8780,8780,8780,8780,0
|
|
20240724,182300,857379150,8780,8780,8780,8780,0
|
|
20240724,182200,857379150,8780,8780,8780,8780,0
|
|
20240724,182100,857379150,8780,8780,8780,8780,0
|
|
20240724,182000,857379150,8780,8780,8780,8780,0
|
|
20240724,181900,857379150,8780,8780,8780,8780,0
|
|
20240724,181800,857379150,8780,8780,8780,8780,0
|
|
20240724,181700,857379150,8780,8780,8780,8780,0
|
|
20240724,181600,857379150,8780,8780,8780,8780,0
|
|
20240724,181500,857379150,8780,8780,8780,8780,0
|
|
20240724,181400,857379150,8780,8780,8780,8780,0
|
|
20240724,181300,857379150,8780,8780,8780,8780,0
|
|
20240724,181200,857379150,8780,8780,8780,8780,3630
|
|
20240724,181100,857379150,8780,8780,8780,8780,0
|
|
20240724,181000,857379150,8780,8780,8780,8780,0
|
|
20240724,180900,857379150,8780,8780,8780,8780,0
|
|
20240724,180800,857379150,8780,8780,8780,8780,0
|
|
20240724,180700,857379150,8780,8780,8780,8780,0
|
|
20240724,180600,857379150,8780,8780,8780,8780,0
|
|
20240724,180500,857379150,8780,8780,8780,8780,0
|
|
20240724,180400,857379150,8780,8780,8780,8780,0
|
|
20240724,180300,857379150,8780,8780,8780,8780,0
|
|
20240724,180200,857379150,8780,8780,8780,8780,0
|
|
20240724,180100,857379150,8780,8780,8780,8780,0
|
|
20240724,180000,857379150,8780,8780,8780,8780,0
|
|
20240724,175900,857379150,8780,8780,8780,8780,0
|
|
20240724,175800,857379150,8780,8780,8780,8780,0
|
|
20240724,175700,857379150,8780,8780,8780,8780,0
|
|
20240724,175600,857379150,8780,8780,8780,8780,0
|
|
20240724,175500,857379150,8780,8780,8780,8780,0
|
|
20240724,175400,857379150,8780,8780,8780,8780,0
|
|
20240724,175300,857379150,8780,8780,8780,8780,0
|
|
20240724,175200,857379150,8780,8780,8780,8780,0
|
|
20240724,175100,857379150,8780,8780,8780,8780,0
|
|
20240724,175000,857379150,8780,8780,8780,8780,0
|
|
20240724,174900,857379150,8780,8780,8780,8780,0
|
|
20240724,174800,857379150,8780,8780,8780,8780,0
|
|
20240724,174700,857379150,8780,8780,8780,8780,0
|
|
20240724,174600,857379150,8780,8780,8780,8780,0
|
|
20240724,174500,857379150,8780,8780,8780,8780,0
|
|
20240724,174400,857379150,8780,8780,8780,8780,0
|
|
20240724,174300,857379150,8780,8780,8780,8780,0
|
|
20240724,174200,857379150,8780,8780,8780,8780,3630
|
|
20240724,174100,857379150,8780,8780,8780,8780,0
|
|
20240724,174000,857379150,8780,8780,8780,8780,0
|
|
20240724,173900,857379150,8780,8780,8780,8780,0
|
|
20240724,173800,857379150,8780,8780,8780,8780,0
|
|
20240724,173700,857379150,8780,8780,8780,8780,0
|
|
20240724,173600,857379150,8780,8780,8780,8780,0
|
|
20240724,173500,857379150,8780,8780,8780,8780,0
|
|
20240724,173400,857379150,8780,8780,8780,8780,0
|
|
20240724,173300,857379150,8780,8780,8780,8780,0
|
|
20240724,173200,857379150,8780,8780,8780,8780,0
|
|
20240724,173100,857379150,8780,8780,8780,8780,0
|
|
20240724,173000,857379150,8780,8780,8780,8780,0
|
|
20240724,172900,857379150,8780,8780,8780,8780,0
|
|
20240724,172800,857379150,8780,8780,8780,8780,0
|
|
20240724,172700,857379150,8780,8780,8780,8780,0
|
|
20240724,172600,857379150,8780,8780,8780,8780,0
|
|
20240724,172500,857379150,8780,8780,8780,8780,0
|
|
20240724,172400,857379150,8780,8780,8780,8780,0
|
|
20240724,172300,857379150,8780,8780,8780,8780,0
|
|
20240724,172200,857379150,8780,8780,8780,8780,0
|
|
20240724,172100,857379150,8780,8780,8780,8780,0
|
|
20240724,172000,857379150,8780,8780,8780,8780,0
|
|
20240724,171900,857379150,8780,8780,8780,8780,0
|
|
20240724,171800,857379150,8780,8780,8780,8780,0
|
|
20240724,171700,857379150,8780,8780,8780,8780,0
|
|
20240724,171600,857379150,8780,8780,8780,8780,0
|
|
20240724,171500,857379150,8780,8780,8780,8780,0
|
|
20240724,171400,857379150,8780,8780,8780,8780,0
|
|
20240724,171300,857379150,8780,8780,8780,8780,0
|
|
20240724,171200,857379150,8780,8780,8780,8780,3630
|
|
20240724,171100,857379150,8780,8780,8780,8780,0
|
|
20240724,171000,857379150,8780,8780,8780,8780,0
|
|
20240724,170900,857379150,8780,8780,8780,8780,0
|
|
20240724,170800,857379150,8780,8780,8780,8780,0
|
|
20240724,170700,857379150,8780,8780,8780,8780,0
|
|
20240724,170600,857379150,8780,8780,8780,8780,0
|
|
20240724,170500,857379150,8780,8780,8780,8780,0
|
|
20240724,170400,857379150,8780,8780,8780,8780,0
|
|
20240724,170300,857379150,8780,8780,8780,8780,0
|
|
20240724,170200,857379150,8780,8780,8780,8780,0
|
|
20240724,170100,857379150,8780,8780,8780,8780,0
|
|
20240724,170000,857379150,8780,8780,8780,8780,0
|
|
20240724,165900,857379150,8780,8780,8780,8780,0
|
|
20240724,165800,857379150,8780,8780,8780,8780,0
|
|
20240724,165700,857379150,8780,8780,8780,8780,0
|
|
20240724,165600,857379150,8780,8780,8780,8780,0
|
|
20240724,165500,857379150,8780,8780,8780,8780,0
|
|
20240724,165400,857379150,8780,8780,8780,8780,0
|
|
20240724,165300,857379150,8780,8780,8780,8780,0
|
|
20240724,165200,857379150,8780,8780,8780,8780,0
|
|
20240724,165100,857379150,8780,8780,8780,8780,0
|
|
20240724,165000,857379150,8780,8780,8780,8780,0
|
|
20240724,164900,857379150,8780,8780,8780,8780,0
|
|
20240724,164800,857379150,8780,8780,8780,8780,0
|
|
20240724,164700,857379150,8780,8780,8780,8780,0
|
|
20240724,164600,857379150,8780,8780,8780,8780,0
|
|
20240724,164500,857379150,8780,8780,8780,8780,0
|
|
20240724,164400,857379150,8780,8780,8780,8780,0
|
|
20240724,164300,857379150,8780,8780,8780,8780,0
|
|
20240724,164200,857379150,8780,8780,8780,8780,3630
|
|
20240724,164100,857379150,8780,8780,8780,8780,0
|
|
20240724,164000,857379150,8780,8780,8780,8780,0
|
|
20240724,163900,857379150,8780,8780,8780,8780,0
|
|
20240724,163800,857379150,8780,8780,8780,8780,0
|
|
20240724,163700,857379150,8780,8780,8780,8780,0
|
|
20240724,163600,857379150,8780,8780,8780,8780,0
|
|
20240724,163500,857379150,8780,8780,8780,8780,0
|
|
20240724,163400,857379150,8780,8780,8780,8780,0
|
|
20240724,163300,857379150,8780,8780,8780,8780,0
|
|
20240724,163200,857379150,8780,8780,8780,8780,0
|
|
20240724,163100,857379150,8780,8780,8780,8780,0
|
|
20240724,163000,857379150,8780,8780,8780,8780,0
|
|
20240724,162900,857379150,8780,8780,8780,8780,0
|
|
20240724,162800,857379150,8780,8780,8780,8780,0
|
|
20240724,162700,857379150,8780,8780,8780,8780,0
|
|
20240724,162600,857379150,8780,8780,8780,8780,0
|
|
20240724,162500,857379150,8780,8780,8780,8780,0
|
|
20240724,162400,857379150,8780,8780,8780,8780,0
|
|
20240724,162300,857379150,8780,8780,8780,8780,0
|
|
20240724,162200,857379150,8780,8780,8780,8780,0
|
|
20240724,162100,857379150,8780,8780,8780,8780,0
|
|
20240724,162000,857379150,8780,8780,8780,8780,0
|
|
20240724,161900,857379150,8780,8780,8780,8780,0
|
|
20240724,161800,857379150,8780,8780,8780,8780,0
|
|
20240724,161700,857379150,8780,8780,8780,8780,0
|
|
20240724,161600,857379150,8780,8780,8780,8780,0
|
|
20240724,161500,857379150,8780,8780,8780,8780,0
|
|
20240724,161400,857379150,8780,8780,8780,8780,0
|
|
20240724,161300,857379150,8780,8780,8780,8780,0
|
|
20240724,161200,857379150,8780,8780,8780,8780,3630
|
|
20240724,161100,857379150,8780,8780,8780,8780,0
|
|
20240724,161000,857379150,8780,8780,8780,8780,0
|
|
20240724,160900,857379150,8780,8780,8780,8780,0
|
|
20240724,160800,857379150,8780,8780,8780,8780,0
|
|
20240724,160700,857379150,8780,8780,8780,8780,0
|
|
20240724,160600,857379150,8780,8780,8780,8780,0
|
|
20240724,160500,857379150,8780,8780,8780,8780,0
|
|
20240724,160400,857379150,8780,8780,8780,8780,0
|
|
20240724,160300,857379150,8780,8780,8780,8780,0
|
|
20240724,160200,857379150,8780,8780,8780,8780,0
|
|
20240724,160100,857379150,8780,8780,8780,8780,0
|
|
20240724,160000,857379150,8780,8780,8780,8780,0
|
|
20240724,155900,857379150,8780,8780,8780,8780,0
|
|
20240724,155800,857379150,8780,8780,8780,8780,0
|
|
20240724,155700,857379150,8780,8780,8780,8780,0
|
|
20240724,155600,857379150,8780,8780,8780,8780,0
|
|
20240724,155500,857379150,8780,8780,8780,8780,0
|
|
20240724,155400,857379150,8780,8780,8780,8780,0
|
|
20240724,155300,857379150,8780,8780,8780,8780,0
|
|
20240724,155200,857379150,8780,8780,8780,8780,0
|
|
20240724,155100,857379150,8780,8780,8780,8780,0
|
|
20240724,155000,857379150,8780,8780,8780,8780,0
|
|
20240724,154900,857379150,8780,8780,8780,8780,0
|
|
20240724,154800,857379150,8780,8780,8780,8780,0
|
|
20240724,154700,857379150,8780,8780,8780,8780,0
|
|
20240724,154600,857379150,8780,8780,8780,8780,0
|
|
20240724,154500,857379150,8780,8780,8780,8780,0
|
|
20240724,154400,857379150,8780,8780,8780,8780,0
|
|
20240724,154300,857379150,8780,8780,8780,8780,0
|
|
20240724,154200,857379150,8780,8780,8780,8780,3630
|
|
20240724,154100,857379150,8780,8780,8780,8780,0
|
|
20240724,154000,857379150,8780,8780,8780,8780,0
|
|
20240724,153900,857379150,8780,8780,8780,8780,0
|
|
20240724,153800,857379150,8780,8780,8780,8780,0
|
|
20240724,153700,857379150,8780,8780,8780,8780,0
|
|
20240724,153600,857379150,8780,8780,8780,8780,0
|
|
20240724,153500,857379150,8780,8780,8780,8780,0
|
|
20240724,153400,857379150,8780,8780,8780,8780,0
|
|
20240724,153300,857379150,8780,8780,8780,8780,0
|
|
20240724,153200,857379150,8780,8780,8780,8780,0
|
|
20240724,153100,857379150,8780,8780,8780,8780,0
|
|
20240724,153000,857379150,8780,8780,8780,8780,3630
|
|
20240724,152900,825507750,8780,8780,8780,8780,0
|
|
20240724,152800,825507750,8780,8780,8780,8780,0
|
|
20240724,152700,825507750,8780,8780,8780,8780,0
|
|
20240724,152600,825507750,8780,8780,8780,8780,0
|
|
20240724,152500,825507750,8780,8780,8780,8780,0
|
|
20240724,152400,825507750,8780,8780,8780,8780,0
|
|
20240724,152300,825507750,8780,8780,8780,8780,0
|
|
20240724,152200,825507750,8780,8780,8780,8780,0
|
|
20240724,152100,825507750,8780,8780,8780,8780,0
|
|
20240724,152000,825507750,8780,8780,8780,8780,0
|
|
20240724,151900,825507750,8780,8790,8790,8780,359
|
|
20240724,151800,822355550,8780,8780,8780,8780,320
|
|
20240724,151700,819545950,8790,8790,8790,8780,890
|
|
20240724,151600,811723440,8780,8790,8790,8780,41
|
|
20240724,151500,811363270,8780,8780,8780,8780,10
|
|
20240724,151400,811275470,8790,8790,8790,8790,2
|
|
20240724,151300,811257890,8780,8790,8790,8780,9
|
|
20240724,151200,811178820,8790,8790,8790,8790,1167
|
|
20240724,151100,800920890,8790,8790,8790,8790,0
|
|
20240724,151000,800920890,8790,8790,8790,8790,468
|
|
20240724,150900,796807170,8790,8790,8790,8790,1002
|
|
20240724,150800,787999590,8790,8790,8790,8780,56
|
|
20240724,150700,787507620,8790,8790,8790,8790,99
|
|
20240724,150600,786637410,8790,8790,8790,8790,30
|
|
20240724,150500,786373710,8790,8790,8790,8790,3
|
|
20240724,150400,786347340,8780,8780,8780,8780,100
|
|
20240724,150300,785469340,8790,8790,8790,8790,308
|
|
20240724,150200,782762020,8790,8790,8790,8790,25
|
|
20240724,150100,782542270,8790,8790,8790,8790,1
|
|
20240724,150000,782533480,8800,8790,8800,8780,665
|
|
20240724,145900,776688690,8790,8790,8790,8790,0
|
|
20240724,145800,776688690,8790,8790,8790,8790,0
|
|
20240724,145700,776688690,8790,8790,8790,8790,0
|
|
20240724,145600,776688690,8790,8790,8790,8790,184
|
|
20240724,145500,775071330,8800,8800,8800,8800,18
|
|
20240724,145400,774912930,8790,8790,8790,8790,300
|
|
20240724,145300,772275930,8790,8800,8800,8790,1402
|
|
20240724,145200,759952340,8800,8800,8800,8800,198
|
|
20240724,145100,758209940,8790,8790,8790,8790,502
|
|
20240724,145000,753797360,8800,8800,8800,8800,20
|
|
20240724,144900,753621360,8800,8790,8800,8790,206
|
|
20240724,144800,751810510,8800,8800,8800,8800,0
|
|
20240724,144700,751810510,8800,8800,8800,8800,202
|
|
20240724,144600,750032910,8790,8790,8790,8790,0
|
|
20240724,144500,750032910,8790,8790,8790,8790,0
|
|
20240724,144400,750032910,8790,8800,8800,8790,84
|
|
20240724,144300,749294210,8800,8800,8800,8800,0
|
|
20240724,144200,749294210,8800,8800,8800,8800,100
|
|
20240724,144100,748414210,8800,8800,8800,8800,16
|
|
20240724,144000,748273410,8800,8800,8800,8790,57
|
|
20240724,143900,747771960,8800,8800,8800,8800,256
|
|
20240724,143800,745519160,8790,8790,8790,8790,380
|
|
20240724,143700,742178960,8790,8790,8790,8790,300
|
|
20240724,143600,739541960,8790,8790,8790,8790,0
|
|
20240724,143500,739541960,8790,8800,8800,8790,12
|
|
20240724,143400,739436370,8790,8790,8790,8790,13
|
|
20240724,143300,739322100,8800,8790,8800,8790,261
|
|
20240724,143200,737027290,8800,8800,8800,8800,86
|
|
20240724,143100,736270490,8800,8800,8800,8800,0
|
|
20240724,143000,736270490,8800,8800,8800,8800,3078
|
|
20240724,142900,709184090,8800,8800,8800,8800,542
|
|
20240724,142800,704414490,8800,8800,8800,8800,1319
|
|
20240724,142700,692807290,8810,8810,8810,8810,0
|
|
20240724,142600,692807290,8810,8810,8810,8810,13
|
|
20240724,142500,692692760,8810,8810,8810,8810,120
|
|
20240724,142400,691635560,8810,8810,8810,8810,59
|
|
20240724,142300,691115770,8800,8800,8800,8800,6
|
|
20240724,142200,691062970,8810,8810,8810,8810,2
|
|
20240724,142100,691045350,8810,8810,8810,8810,6
|
|
20240724,142000,690992490,8800,8800,8800,8800,0
|
|
20240724,141900,690992490,8800,8800,8800,8800,278
|
|
20240724,141800,688546090,8800,8810,8810,8800,51
|
|
20240724,141700,688097280,8810,8800,8810,8800,147
|
|
20240724,141600,686802610,8800,8810,8810,8800,1101
|
|
20240724,141500,677112800,8810,8810,8810,8810,10
|
|
20240724,141400,677024700,8810,8810,8810,8810,5
|
|
20240724,141300,676980650,8810,8810,8810,8810,2
|
|
20240724,141200,676963030,8800,8800,8800,8800,1
|
|
20240724,141100,676954230,8800,8800,8800,8800,333
|
|
20240724,141000,674023830,8800,8800,8800,8800,170
|
|
20240724,140900,672527830,8810,8810,8810,8800,13
|
|
20240724,140800,672413400,8810,8800,8810,8800,8
|
|
20240724,140700,672342970,8800,8800,8800,8800,3113
|
|
20240724,140600,644948570,8800,8800,8800,8800,8
|
|
20240724,140500,644878170,8800,8800,8800,8800,2
|
|
20240724,140400,644860570,8810,8810,8830,8800,481
|
|
20240724,140300,640626890,8830,8830,8830,8830,21
|
|
20240724,140200,640441460,8800,8810,8810,8800,204
|
|
20240724,140100,638644700,8830,8830,8830,8830,2
|
|
20240724,140000,638627040,8810,8810,8810,8810,850
|
|
20240724,135900,631138540,8810,8810,8810,8810,0
|
|
20240724,135800,631138540,8810,8810,8810,8810,0
|
|
20240724,135700,631138540,8810,8810,8810,8810,0
|
|
20240724,135600,631138540,8810,8820,8830,8810,2540
|
|
20240724,135500,608759200,8830,8830,8830,8830,0
|
|
20240724,135400,608759200,8830,8830,8830,8830,2
|
|
20240724,135300,608741540,8830,8830,8830,8830,2
|
|
20240724,135200,608723880,8820,8820,8820,8820,55
|
|
20240724,135100,608238780,8820,8820,8820,8820,268
|
|
20240724,135000,605875020,8820,8820,8820,8820,200
|
|
20240724,134900,604111020,8820,8820,8820,8820,173
|
|
20240724,134800,602585160,8820,8810,8820,8810,293
|
|
20240724,134700,600003820,8810,8810,8810,8810,0
|
|
20240724,134600,600003820,8810,8810,8810,8810,1
|
|
20240724,134500,599995010,8810,8810,8810,8810,14
|
|
20240724,134400,599871670,8810,8810,8810,8810,0
|
|
20240724,134300,599871670,8810,8810,8810,8810,3
|
|
20240724,134200,599845240,8810,8810,8810,8810,0
|
|
20240724,134100,599845240,8810,8810,8810,8810,0
|
|
20240724,134000,599845240,8810,8810,8810,8810,8
|
|
20240724,133900,599774760,8810,8810,8810,8810,11
|
|
20240724,133800,599677850,8830,8830,8830,8830,9
|
|
20240724,133700,599598380,8830,8830,8830,8830,0
|
|
20240724,133600,599598380,8830,8830,8830,8830,4
|
|
20240724,133500,599563060,8830,8830,8830,8830,1
|
|
20240724,133400,599554230,8810,8810,8810,8810,140
|
|
20240724,133300,598320830,8810,8810,8810,8810,600
|
|
20240724,133200,593034830,8810,8820,8820,8810,310
|
|
20240724,133100,590302530,8830,8810,8830,8810,1019
|
|
20240724,133000,581324140,8820,8820,8820,8820,291
|
|
20240724,132900,578757520,8810,8810,8810,8810,0
|
|
20240724,132800,578757520,8810,8810,8810,8810,0
|
|
20240724,132700,578757520,8810,8810,8810,8810,1
|
|
20240724,132600,578748710,8810,8810,8810,8810,3
|
|
20240724,132500,578722280,8810,8810,8810,8810,4
|
|
20240724,132400,578687040,8810,8810,8810,8810,11
|
|
20240724,132300,578590130,8810,8810,8810,8810,247
|
|
20240724,132200,576414060,8830,8830,8830,8830,1
|
|
20240724,132100,576405230,8810,8810,8810,8810,95
|
|
20240724,132000,575568280,8810,8830,8830,8810,1320
|
|
20240724,131900,563936560,8830,8830,8830,8830,10
|
|
20240724,131800,563848260,8830,8830,8830,8830,0
|
|
20240724,131700,563848260,8830,8830,8830,8830,110
|
|
20240724,131600,562876960,8830,8830,8830,8830,1
|
|
20240724,131500,562868130,8810,8810,8810,8810,0
|
|
20240724,131400,562868130,8810,8810,8810,8810,0
|
|
20240724,131300,562868130,8810,8810,8810,8810,0
|
|
20240724,131200,562868130,8810,8820,8820,8810,1588
|
|
20240724,131100,548877350,8810,8810,8810,8810,0
|
|
20240724,131000,548877350,8810,8810,8810,8810,10
|
|
20240724,130900,548789250,8810,8810,8810,8810,0
|
|
20240724,130800,548789250,8810,8820,8820,8810,141
|
|
20240724,130700,547546040,8810,8810,8810,8810,1
|
|
20240724,130600,547537230,8820,8820,8820,8820,101
|
|
20240724,130500,546646410,8820,8820,8820,8820,70
|
|
20240724,130400,546029010,8820,8820,8820,8820,488
|
|
20240724,130300,541724850,8830,8830,8830,8830,5
|
|
20240724,130200,541680700,8830,8830,8830,8830,34
|
|
20240724,130100,541380480,8830,8830,8830,8830,42
|
|
20240724,130000,541009620,8830,8830,8830,8830,414
|
|
20240724,125900,537354000,8840,8840,8840,8840,50
|
|
20240724,125800,536912000,8840,8840,8840,8840,0
|
|
20240724,125700,536912000,8840,8840,8840,8840,0
|
|
20240724,125600,536912000,8840,8830,8840,8820,54
|
|
20240724,125500,536435580,8820,8820,8820,8820,0
|
|
20240724,125400,536435580,8820,8820,8820,8820,0
|
|
20240724,125300,536435580,8820,8820,8820,8820,0
|
|
20240724,125200,536435580,8820,8820,8820,8820,6
|
|
20240724,125100,536382660,8820,8820,8820,8820,0
|
|
20240724,125000,536382660,8820,8820,8820,8820,0
|
|
20240724,124900,536382660,8820,8810,8820,8810,16
|
|
20240724,124800,536241680,8820,8820,8820,8820,195
|
|
20240724,124700,534521780,8820,8840,8840,8820,1237
|
|
20240724,124600,523590340,8840,8840,8840,8840,1
|
|
20240724,124500,523581500,8830,8830,8830,8830,390
|
|
20240724,124400,520137800,8830,8830,8830,8830,12
|
|
20240724,124300,520031840,8840,8840,8840,8840,0
|
|
20240724,124200,520031840,8840,8840,8840,8840,12
|
|
20240724,124100,519925760,8820,8830,8830,8820,14
|
|
20240724,124000,519802170,8820,8840,8840,8820,51
|
|
20240724,123900,519351350,8840,8840,8840,8840,0
|
|
20240724,123800,519351350,8840,8840,8840,8840,0
|
|
20240724,123700,519351350,8840,8840,8840,8840,0
|
|
20240724,123600,519351350,8840,8840,8840,8840,16
|
|
20240724,123500,519209910,8850,8850,8850,8850,0
|
|
20240724,123400,519209910,8850,8850,8850,8850,0
|
|
20240724,123300,519209910,8850,8850,8850,8850,0
|
|
20240724,123200,519209910,8850,8850,8850,8850,0
|
|
20240724,123100,519209910,8850,8850,8850,8850,0
|
|
20240724,123000,519209910,8850,8850,8850,8850,11
|
|
20240724,122900,519112560,8850,8850,8850,8850,0
|
|
20240724,122800,519112560,8850,8840,8850,8820,22
|
|
20240724,122700,518918440,8840,8840,8840,8840,0
|
|
20240724,122600,518918440,8840,8840,8840,8840,0
|
|
20240724,122500,518918440,8840,8840,8840,8840,14
|
|
20240724,122400,518794680,8850,8850,8850,8850,1
|
|
20240724,122300,518785830,8850,8850,8850,8850,101
|
|
20240724,122200,517891980,8850,8850,8850,8850,0
|
|
20240724,122100,517891980,8850,8850,8850,8850,0
|
|
20240724,122000,517891980,8850,8850,8850,8850,0
|
|
20240724,121900,517891980,8850,8850,8850,8850,1
|
|
20240724,121800,517883130,8850,8850,8850,8850,41
|
|
20240724,121700,517520280,8810,8820,8820,8810,694
|
|
20240724,121600,511405350,8820,8820,8820,8820,0
|
|
20240724,121500,511405350,8820,8820,8820,8820,1
|
|
20240724,121400,511396530,8850,8850,8850,8850,0
|
|
20240724,121300,511396530,8850,8850,8850,8850,100
|
|
20240724,121200,510511530,8840,8830,8840,8830,9
|
|
20240724,121100,510432020,8830,8830,8830,8830,0
|
|
20240724,121000,510432020,8830,8830,8830,8830,10
|
|
20240724,120900,510343720,8840,8840,8840,8840,0
|
|
20240724,120800,510343720,8840,8840,8840,8840,0
|
|
20240724,120700,510343720,8840,8820,8840,8810,600
|
|
20240724,120600,505054500,8810,8810,8810,8810,100
|
|
20240724,120500,504173500,8810,8820,8820,8810,1000
|
|
20240724,120400,495354000,8820,8820,8820,8820,1
|
|
20240724,120300,495345180,8820,8820,8820,8820,1127
|
|
20240724,120200,485405040,8820,8820,8820,8820,0
|
|
20240724,120100,485405040,8820,8820,8820,8820,25
|
|
20240724,120000,485184540,8820,8830,8830,8820,248
|
|
20240724,115900,482997040,8850,8850,8850,8850,0
|
|
20240724,115800,482997040,8850,8850,8850,8850,1
|
|
20240724,115700,482988190,8850,8850,8850,8850,0
|
|
20240724,115600,482988190,8850,8850,8850,8850,0
|
|
20240724,115500,482988190,8850,8840,8850,8840,81
|
|
20240724,115400,482272140,8830,8830,8830,8830,2
|
|
20240724,115300,482254480,8820,8820,8820,8820,15
|
|
20240724,115200,482122180,8830,8830,8830,8830,42
|
|
20240724,115100,481751320,8840,8840,8840,8840,22
|
|
20240724,115000,481556840,8840,8840,8840,8840,2
|
|
20240724,114900,481539160,8830,8820,8830,8820,1918
|
|
20240724,114800,464618950,8810,8820,8820,8810,63
|
|
20240724,114700,464063890,8820,8820,8820,8820,1
|
|
20240724,114600,464055070,8820,8820,8820,8820,131
|
|
20240724,114500,462899650,8820,8810,8820,8810,25
|
|
20240724,114400,462679300,8820,8820,8820,8820,221
|
|
20240724,114300,460730080,8820,8820,8820,8820,0
|
|
20240724,114200,460730080,8820,8830,8830,8820,1142
|
|
20240724,114100,450657090,8820,8840,8840,8820,792
|
|
20240724,114000,443671190,8840,8840,8840,8840,9
|
|
20240724,113900,443591630,8850,8850,8850,8850,1
|
|
20240724,113800,443582780,8820,8840,8840,8820,800
|
|
20240724,113700,436521600,8830,8840,8840,8830,56
|
|
20240724,113600,436027020,8830,8830,8830,8830,350
|
|
20240724,113500,432936520,8840,8840,8840,8840,10
|
|
20240724,113400,432848120,8840,8840,8840,8840,122
|
|
20240724,113300,431769640,8840,8840,8840,8840,200
|
|
20240724,113200,430001640,8850,8850,8850,8850,0
|
|
20240724,113100,430001640,8850,8850,8850,8850,1
|
|
20240724,113000,429992790,8850,8850,8850,8850,1
|
|
20240724,112900,429983940,8860,8860,8860,8860,0
|
|
20240724,112800,429983940,8860,8860,8860,8860,2
|
|
20240724,112700,429966220,8840,8840,8840,8840,0
|
|
20240724,112600,429966220,8840,8840,8840,8840,255
|
|
20240724,112500,427712020,8840,8860,8860,8840,8
|
|
20240724,112400,427641230,8850,8850,8850,8850,2
|
|
20240724,112300,427623530,8850,8860,8860,8850,333
|
|
20240724,112200,424675850,8860,8860,8860,8860,0
|
|
20240724,112100,424675850,8860,8860,8860,8860,109
|
|
20240724,112000,423710110,8870,8870,8870,8870,0
|
|
20240724,111900,423710110,8870,8860,8870,8850,108
|
|
20240724,111800,422753060,8860,8860,8860,8860,60
|
|
20240724,111700,422221460,8850,8850,8850,8850,0
|
|
20240724,111600,422221460,8850,8850,8850,8850,0
|
|
20240724,111500,422221460,8850,8850,8850,8850,400
|
|
20240724,111400,418681460,8840,8840,8840,8840,0
|
|
20240724,111300,418681460,8840,8840,8840,8840,15
|
|
20240724,111200,418548860,8840,8840,8840,8840,33
|
|
20240724,111100,418257140,8840,8840,8840,8840,0
|
|
20240724,111000,418257140,8840,8840,8840,8840,0
|
|
20240724,110900,418257140,8840,8840,8840,8840,0
|
|
20240724,110800,418257140,8840,8840,8840,8840,0
|
|
20240724,110700,418257140,8840,8850,8850,8840,106
|
|
20240724,110600,417319050,8850,8850,8850,8850,100
|
|
20240724,110500,416434050,8850,8850,8850,8850,15
|
|
20240724,110400,416301300,8850,8850,8850,8850,0
|
|
20240724,110300,416301300,8850,8850,8850,8850,57
|
|
20240724,110200,415796850,8850,8840,8860,8840,405
|
|
20240724,110100,412212300,8840,8830,8840,8830,4
|
|
20240724,110000,412176970,8820,8820,8820,8820,0
|
|
20240724,105900,412176970,8820,8830,8830,8820,600
|
|
20240724,105800,406880600,8840,8840,8840,8840,0
|
|
20240724,105700,406880600,8840,8830,8840,8830,16
|
|
20240724,105600,406739310,8840,8850,8850,8840,251
|
|
20240724,105500,404520460,8840,8840,8840,8840,30
|
|
20240724,105400,404255260,8850,8850,8850,8850,0
|
|
20240724,105300,404255260,8850,8850,8850,8850,50
|
|
20240724,105200,403812760,8850,8850,8850,8850,0
|
|
20240724,105100,403812760,8850,8850,8850,8850,760
|
|
20240724,105000,397086760,8840,8840,8840,8840,40
|
|
20240724,104900,396733160,8840,8830,8840,8830,75
|
|
20240724,104800,396070410,8840,8840,8840,8840,20
|
|
20240724,104700,395893610,8840,8840,8840,8840,70
|
|
20240724,104600,395274810,8840,8840,8840,8840,0
|
|
20240724,104500,395274810,8840,8840,8840,8840,0
|
|
20240724,104400,395274810,8840,8840,8840,8840,1
|
|
20240724,104300,395265970,8840,8830,8840,8830,9
|
|
20240724,104200,395186490,8830,8830,8830,8830,398
|
|
20240724,104100,391672150,8830,8820,8830,8820,20
|
|
20240724,104000,391495700,8830,8830,8830,8830,500
|
|
20240724,103900,387080700,8810,8810,8810,8810,200
|
|
20240724,103800,385318700,8810,8810,8810,8810,0
|
|
20240724,103700,385318700,8810,8810,8810,8810,0
|
|
20240724,103600,385318700,8810,8820,8820,8810,151
|
|
20240724,103500,383987390,8810,8810,8810,8810,650
|
|
20240724,103400,378260890,8810,8830,8830,8810,972
|
|
20240724,103300,369690240,8830,8820,8830,8820,269
|
|
20240724,103200,367315120,8820,8820,8820,8820,0
|
|
20240724,103100,367315120,8820,8820,8820,8820,0
|
|
20240724,103000,367315120,8820,8830,8830,8820,201
|
|
20240724,102900,365541700,8830,8830,8830,8830,770
|
|
20240724,102800,358742600,8830,8840,8840,8830,128
|
|
20240724,102700,357612250,8840,8840,8840,8840,75
|
|
20240724,102600,356949250,8820,8830,8830,8820,757
|
|
20240724,102500,350272170,8830,8820,8830,8820,126
|
|
20240724,102400,349159740,8830,8820,8830,8820,550
|
|
20240724,102300,344308720,8820,8820,8820,8820,445
|
|
20240724,102200,340383820,8820,8820,8820,8820,3
|
|
20240724,102100,340357360,8810,8810,8810,8810,0
|
|
20240724,102000,340357360,8810,8820,8820,8810,115
|
|
20240724,101900,339344200,8810,8810,8810,8810,0
|
|
20240724,101800,339344200,8810,8810,8810,8810,10
|
|
20240724,101700,339256100,8810,8810,8810,8810,165
|
|
20240724,101600,337802450,8810,8820,8820,8810,1371
|
|
20240724,101500,325723740,8810,8820,8820,8810,565
|
|
20240724,101400,320743990,8820,8830,8840,8820,263
|
|
20240724,101300,318423420,8830,8820,8830,8820,3
|
|
20240724,101200,318396950,8820,8830,8830,8820,497
|
|
20240724,101100,314013390,8820,8830,8830,8820,10
|
|
20240724,101000,313925140,8820,8830,8830,8820,1254
|
|
20240724,100900,302855620,8830,8840,8840,8820,20
|
|
20240724,100800,302678990,8820,8840,8840,8820,29
|
|
20240724,100700,302423110,8820,8820,8820,8820,1
|
|
20240724,100600,302414290,8820,8820,8820,8820,1240
|
|
20240724,100500,291477490,8820,8810,8820,8810,1425
|
|
20240724,100400,278923230,8810,8810,8820,8810,2890
|
|
20240724,100300,253462320,8820,8840,8840,8820,383
|
|
20240724,100200,250084240,8840,8840,8840,8840,0
|
|
20240724,100100,250084240,8840,8810,8840,8810,816
|
|
20240724,100000,242895230,8820,8820,8820,8820,2540
|
|
20240724,095900,220492430,8830,8830,8830,8830,195
|
|
20240724,095800,218770580,8830,8830,8830,8830,112
|
|
20240724,095700,217781620,8830,8840,8840,8830,111
|
|
20240724,095600,216801390,8830,8840,8840,8830,46
|
|
20240724,095500,216394770,8840,8840,8850,8840,94
|
|
20240724,095400,215563790,8840,8840,8840,8840,60
|
|
20240724,095300,215033390,8840,8840,8850,8840,332
|
|
20240724,095200,212098490,8840,8840,8840,8840,90
|
|
20240724,095100,211302890,8840,8840,8840,8840,102
|
|
20240724,095000,210401210,8850,8850,8850,8850,32
|
|
20240724,094900,210118010,8830,8850,8850,8830,519
|
|
20240724,094800,205524880,8850,8850,8850,8850,1
|
|
20240724,094700,205516030,8840,8840,8840,8840,100
|
|
20240724,094600,204632030,8840,8850,8850,8840,3
|
|
20240724,094500,204605490,8810,8830,8830,8810,4927
|
|
20240724,094400,161154140,8830,8840,8840,8830,116
|
|
20240724,094300,160129850,8830,8830,8830,8830,0
|
|
20240724,094200,160129850,8830,8830,8830,8830,30
|
|
20240724,094100,159864950,8830,8850,8850,8830,3
|
|
20240724,094000,159838440,8830,8840,8850,8830,2161
|
|
20240724,093900,140752700,8840,8840,8840,8840,112
|
|
20240724,093800,139762620,8840,8840,8840,8840,243
|
|
20240724,093700,137614500,8840,8840,8840,8840,123
|
|
20240724,093600,136527180,8840,8840,8840,8840,430
|
|
20240724,093500,132725980,8840,8840,8840,8840,641
|
|
20240724,093400,127059540,8840,8840,8840,8840,297
|
|
20240724,093300,124434060,8840,8850,8850,8840,60
|
|
20240724,093200,123903560,8850,8850,8850,8850,1
|
|
20240724,093100,123894710,8850,8850,8850,8850,54
|
|
20240724,093000,123416810,8850,8830,8860,8830,61
|
|
20240724,092900,122876940,8830,8830,8830,8830,18
|
|
20240724,092800,122718000,8840,8820,8840,8820,19
|
|
20240724,092700,122550060,8820,8830,8830,8820,707
|
|
20240724,092600,116309830,8840,8840,8840,8830,615
|
|
20240724,092500,110879230,8840,8840,8840,8840,80
|
|
20240724,092400,110172030,8830,8830,8830,8830,0
|
|
20240724,092300,110172030,8830,8850,8850,8830,965
|
|
20240724,092200,101646130,8850,8850,8850,8850,192
|
|
20240724,092100,99946930,8850,8870,8870,8850,116
|
|
20240724,092000,98920110,8880,8880,8880,8880,0
|
|
20240724,091900,98920110,8880,8870,8880,8870,111
|
|
20240724,091800,97934440,8880,8880,8880,8880,7
|
|
20240724,091700,97872280,8880,8870,8880,8860,1492
|
|
20240724,091600,84633940,8880,8880,8880,8870,754
|
|
20240724,091500,77940420,8860,8870,8880,8860,209
|
|
20240724,091400,76085770,8870,8840,8870,8840,487
|
|
20240724,091300,71774780,8830,8840,8840,8830,866
|
|
20240724,091200,64127400,8840,8830,8840,8830,327
|
|
20240724,091100,61239980,8830,8840,8840,8830,344
|
|
20240724,091000,58200470,8870,8870,8870,8870,7
|
|
20240724,090900,58138380,8930,8850,8930,8850,1038
|
|
20240724,090800,48922840,8830,8830,8830,8820,532
|
|
20240724,090700,44227380,8830,8830,8830,8830,20
|
|
20240724,090600,44050780,8830,8830,8850,8830,529
|
|
20240724,090500,39379670,8830,8820,8830,8820,498
|
|
20240724,090400,34982490,8820,8850,8850,8820,244
|
|
20240724,090300,32829220,8850,8860,8860,8830,454
|
|
20240724,090200,28809470,8850,8870,8870,8850,756
|
|
20240724,090100,22115770,8870,8850,8930,8850,197
|
|
20240724,090000,20367970,8860,8820,8860,8820,2279
|