629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192600,5404227560,9350,9350,9350,9350,18813
|
|
20240723,192500,5404227560,9350,9350,9350,9350,0
|
|
20240723,192400,5404227560,9350,9350,9350,9350,0
|
|
20240723,192300,5404227560,9350,9350,9350,9350,0
|
|
20240723,192200,5404227560,9350,9350,9350,9350,0
|
|
20240723,192100,5404227560,9350,9350,9350,9350,0
|
|
20240723,192000,5404227560,9350,9350,9350,9350,0
|
|
20240723,191900,5404227560,9350,9350,9350,9350,0
|
|
20240723,191800,5404227560,9350,9350,9350,9350,0
|
|
20240723,191700,5404227560,9350,9350,9350,9350,0
|
|
20240723,191600,5404227560,9350,9350,9350,9350,0
|
|
20240723,191500,5404227560,9350,9350,9350,9350,0
|
|
20240723,191400,5404227560,9350,9350,9350,9350,0
|
|
20240723,191300,5404227560,9350,9350,9350,9350,0
|
|
20240723,191200,5404227560,9350,9350,9350,9350,0
|
|
20240723,191100,5404227560,9350,9350,9350,9350,0
|
|
20240723,191000,5404227560,9350,9350,9350,9350,0
|
|
20240723,190900,5404227560,9350,9350,9350,9350,0
|
|
20240723,190800,5404227560,9350,9350,9350,9350,0
|
|
20240723,190700,5404227560,9350,9350,9350,9350,0
|
|
20240723,190600,5404227560,9350,9350,9350,9350,0
|
|
20240723,190500,5404227560,9350,9350,9350,9350,0
|
|
20240723,190400,5404227560,9350,9350,9350,9350,0
|
|
20240723,190300,5404227560,9350,9350,9350,9350,0
|
|
20240723,190200,5404227560,9350,9350,9350,9350,0
|
|
20240723,190100,5404227560,9350,9350,9350,9350,0
|
|
20240723,190000,5404227560,9350,9350,9350,9350,0
|
|
20240723,185900,5404227560,9350,9350,9350,9350,0
|
|
20240723,185800,5404227560,9350,9350,9350,9350,0
|
|
20240723,185700,5404227560,9350,9350,9350,9350,0
|
|
20240723,185600,5404227560,9350,9350,9350,9350,18813
|
|
20240723,185500,5404227560,9350,9350,9350,9350,0
|
|
20240723,185400,5404227560,9350,9350,9350,9350,0
|
|
20240723,185300,5404227560,9350,9350,9350,9350,0
|
|
20240723,185200,5404227560,9350,9350,9350,9350,0
|
|
20240723,185100,5404227560,9350,9350,9350,9350,0
|
|
20240723,185000,5404227560,9350,9350,9350,9350,0
|
|
20240723,184900,5404227560,9350,9350,9350,9350,0
|
|
20240723,184800,5404227560,9350,9350,9350,9350,0
|
|
20240723,184700,5404227560,9350,9350,9350,9350,0
|
|
20240723,184600,5404227560,9350,9350,9350,9350,0
|
|
20240723,184500,5404227560,9350,9350,9350,9350,0
|
|
20240723,184400,5404227560,9350,9350,9350,9350,0
|
|
20240723,184300,5404227560,9350,9350,9350,9350,0
|
|
20240723,184200,5404227560,9350,9350,9350,9350,0
|
|
20240723,184100,5404227560,9350,9350,9350,9350,0
|
|
20240723,184000,5404227560,9350,9350,9350,9350,0
|
|
20240723,183900,5404227560,9350,9350,9350,9350,0
|
|
20240723,183800,5404227560,9350,9350,9350,9350,0
|
|
20240723,183700,5404227560,9350,9350,9350,9350,0
|
|
20240723,183600,5404227560,9350,9350,9350,9350,0
|
|
20240723,183500,5404227560,9350,9350,9350,9350,0
|
|
20240723,183400,5404227560,9350,9350,9350,9350,0
|
|
20240723,183300,5404227560,9350,9350,9350,9350,0
|
|
20240723,183200,5404227560,9350,9350,9350,9350,0
|
|
20240723,183100,5404227560,9350,9350,9350,9350,0
|
|
20240723,183000,5404227560,9350,9350,9350,9350,0
|
|
20240723,182900,5404227560,9350,9350,9350,9350,0
|
|
20240723,182800,5404227560,9350,9350,9350,9350,0
|
|
20240723,182700,5404227560,9350,9350,9350,9350,0
|
|
20240723,182600,5404227560,9350,9350,9350,9350,18813
|
|
20240723,182500,5404227560,9350,9350,9350,9350,0
|
|
20240723,182400,5404227560,9350,9350,9350,9350,0
|
|
20240723,182300,5404227560,9350,9350,9350,9350,0
|
|
20240723,182200,5404227560,9350,9350,9350,9350,0
|
|
20240723,182100,5404227560,9350,9350,9350,9350,0
|
|
20240723,182000,5404227560,9350,9350,9350,9350,0
|
|
20240723,181900,5404227560,9350,9350,9350,9350,0
|
|
20240723,181800,5404227560,9350,9350,9350,9350,0
|
|
20240723,181700,5404227560,9350,9350,9350,9350,0
|
|
20240723,181600,5404227560,9350,9350,9350,9350,0
|
|
20240723,181500,5404227560,9350,9350,9350,9350,0
|
|
20240723,181400,5404227560,9350,9350,9350,9350,0
|
|
20240723,181300,5404227560,9350,9350,9350,9350,0
|
|
20240723,181200,5404227560,9350,9350,9350,9350,0
|
|
20240723,181100,5404227560,9350,9350,9350,9350,0
|
|
20240723,181000,5404227560,9350,9350,9350,9350,0
|
|
20240723,180900,5404227560,9350,9350,9350,9350,0
|
|
20240723,180800,5404227560,9350,9350,9350,9350,0
|
|
20240723,180700,5404227560,9350,9350,9350,9350,0
|
|
20240723,180600,5404227560,9350,9350,9350,9350,0
|
|
20240723,180500,5404227560,9350,9350,9350,9350,0
|
|
20240723,180400,5404227560,9350,9350,9350,9350,0
|
|
20240723,180300,5404227560,9350,9350,9350,9350,0
|
|
20240723,180200,5404227560,9350,9350,9350,9350,0
|
|
20240723,180100,5404227560,9350,9350,9350,9350,0
|
|
20240723,180000,5404227560,9350,9350,9350,9350,0
|
|
20240723,175900,5404227560,9350,9350,9350,9350,0
|
|
20240723,175800,5404227560,9350,9350,9350,9350,0
|
|
20240723,175700,5404227560,9350,9350,9350,9350,0
|
|
20240723,175600,5404227560,9350,9350,9350,9350,18813
|
|
20240723,175500,5404227560,9350,9350,9350,9350,0
|
|
20240723,175400,5404227560,9350,9350,9350,9350,0
|
|
20240723,175300,5404227560,9350,9350,9350,9350,0
|
|
20240723,175200,5404227560,9350,9350,9350,9350,0
|
|
20240723,175100,5404227560,9350,9350,9350,9350,0
|
|
20240723,175000,5404227560,9350,9350,9350,9350,0
|
|
20240723,174900,5404227560,9350,9350,9350,9350,0
|
|
20240723,174800,5404227560,9350,9350,9350,9350,0
|
|
20240723,174700,5404227560,9350,9350,9350,9350,0
|
|
20240723,174600,5404227560,9350,9350,9350,9350,0
|
|
20240723,174500,5404227560,9350,9350,9350,9350,0
|
|
20240723,174400,5404227560,9350,9350,9350,9350,0
|
|
20240723,174300,5404227560,9350,9350,9350,9350,0
|
|
20240723,174200,5404227560,9350,9350,9350,9350,0
|
|
20240723,174100,5404227560,9350,9350,9350,9350,0
|
|
20240723,174000,5404227560,9350,9350,9350,9350,0
|
|
20240723,173900,5404227560,9350,9350,9350,9350,0
|
|
20240723,173800,5404227560,9350,9350,9350,9350,0
|
|
20240723,173700,5404227560,9350,9350,9350,9350,0
|
|
20240723,173600,5404227560,9350,9350,9350,9350,0
|
|
20240723,173500,5404227560,9350,9350,9350,9350,0
|
|
20240723,173400,5404227560,9350,9350,9350,9350,0
|
|
20240723,173300,5404227560,9350,9350,9350,9350,0
|
|
20240723,173200,5404227560,9350,9350,9350,9350,0
|
|
20240723,173100,5404227560,9350,9350,9350,9350,0
|
|
20240723,173000,5404227560,9350,9350,9350,9350,0
|
|
20240723,172900,5404227560,9350,9350,9350,9350,0
|
|
20240723,172800,5404227560,9350,9350,9350,9350,0
|
|
20240723,172700,5404227560,9350,9350,9350,9350,0
|
|
20240723,172600,5404227560,9350,9350,9350,9350,18813
|
|
20240723,172500,5404227560,9350,9350,9350,9350,0
|
|
20240723,172400,5404227560,9350,9350,9350,9350,0
|
|
20240723,172300,5404227560,9350,9350,9350,9350,0
|
|
20240723,172200,5404227560,9350,9350,9350,9350,0
|
|
20240723,172100,5404227560,9350,9350,9350,9350,0
|
|
20240723,172000,5404227560,9350,9350,9350,9350,0
|
|
20240723,171900,5404227560,9350,9350,9350,9350,0
|
|
20240723,171800,5404227560,9350,9350,9350,9350,0
|
|
20240723,171700,5404227560,9350,9350,9350,9350,0
|
|
20240723,171600,5404227560,9350,9350,9350,9350,0
|
|
20240723,171500,5404227560,9350,9350,9350,9350,0
|
|
20240723,171400,5404227560,9350,9350,9350,9350,0
|
|
20240723,171300,5404227560,9350,9350,9350,9350,0
|
|
20240723,171200,5404227560,9350,9350,9350,9350,0
|
|
20240723,171100,5404227560,9350,9350,9350,9350,0
|
|
20240723,171000,5404227560,9350,9350,9350,9350,0
|
|
20240723,170900,5404227560,9350,9350,9350,9350,0
|
|
20240723,170800,5404227560,9350,9350,9350,9350,0
|
|
20240723,170700,5404227560,9350,9350,9350,9350,0
|
|
20240723,170600,5404227560,9350,9350,9350,9350,0
|
|
20240723,170500,5404227560,9350,9350,9350,9350,0
|
|
20240723,170400,5404227560,9350,9350,9350,9350,0
|
|
20240723,170300,5404227560,9350,9350,9350,9350,0
|
|
20240723,170200,5404227560,9350,9350,9350,9350,0
|
|
20240723,170100,5404227560,9350,9350,9350,9350,0
|
|
20240723,170000,5404227560,9350,9350,9350,9350,0
|
|
20240723,165900,5404227560,9350,9350,9350,9350,0
|
|
20240723,165800,5404227560,9350,9350,9350,9350,0
|
|
20240723,165700,5404227560,9350,9350,9350,9350,0
|
|
20240723,165600,5404227560,9350,9350,9350,9350,18813
|
|
20240723,165500,5404227560,9350,9350,9350,9350,0
|
|
20240723,165400,5404227560,9350,9350,9350,9350,0
|
|
20240723,165300,5404227560,9350,9350,9350,9350,0
|
|
20240723,165200,5404227560,9350,9350,9350,9350,0
|
|
20240723,165100,5404227560,9350,9350,9350,9350,0
|
|
20240723,165000,5404227560,9350,9350,9350,9350,0
|
|
20240723,164900,5404227560,9350,9350,9350,9350,0
|
|
20240723,164800,5404227560,9350,9350,9350,9350,0
|
|
20240723,164700,5404227560,9350,9350,9350,9350,0
|
|
20240723,164600,5404227560,9350,9350,9350,9350,0
|
|
20240723,164500,5404227560,9350,9350,9350,9350,0
|
|
20240723,164400,5404227560,9350,9350,9350,9350,0
|
|
20240723,164300,5404227560,9350,9350,9350,9350,0
|
|
20240723,164200,5404227560,9350,9350,9350,9350,0
|
|
20240723,164100,5404227560,9350,9350,9350,9350,0
|
|
20240723,164000,5404227560,9350,9350,9350,9350,0
|
|
20240723,163900,5404227560,9350,9350,9350,9350,0
|
|
20240723,163800,5404227560,9350,9350,9350,9350,0
|
|
20240723,163700,5404227560,9350,9350,9350,9350,0
|
|
20240723,163600,5404227560,9350,9350,9350,9350,0
|
|
20240723,163500,5404227560,9350,9350,9350,9350,0
|
|
20240723,163400,5404227560,9350,9350,9350,9350,0
|
|
20240723,163300,5404227560,9350,9350,9350,9350,0
|
|
20240723,163200,5404227560,9350,9350,9350,9350,0
|
|
20240723,163100,5404227560,9350,9350,9350,9350,0
|
|
20240723,163000,5404227560,9350,9350,9350,9350,0
|
|
20240723,162900,5404227560,9350,9350,9350,9350,0
|
|
20240723,162800,5404227560,9350,9350,9350,9350,0
|
|
20240723,162700,5404227560,9350,9350,9350,9350,0
|
|
20240723,162600,5404227560,9350,9350,9350,9350,18813
|
|
20240723,162500,5404227560,9350,9350,9350,9350,0
|
|
20240723,162400,5404227560,9350,9350,9350,9350,0
|
|
20240723,162300,5404227560,9350,9350,9350,9350,0
|
|
20240723,162200,5404227560,9350,9350,9350,9350,0
|
|
20240723,162100,5404227560,9350,9350,9350,9350,0
|
|
20240723,162000,5404227560,9350,9350,9350,9350,0
|
|
20240723,161900,5404227560,9350,9350,9350,9350,0
|
|
20240723,161800,5404227560,9350,9350,9350,9350,0
|
|
20240723,161700,5404227560,9350,9350,9350,9350,0
|
|
20240723,161600,5404227560,9350,9350,9350,9350,0
|
|
20240723,161500,5404227560,9350,9350,9350,9350,0
|
|
20240723,161400,5404227560,9350,9350,9350,9350,0
|
|
20240723,161300,5404227560,9350,9350,9350,9350,0
|
|
20240723,161200,5404227560,9350,9350,9350,9350,0
|
|
20240723,161100,5404227560,9350,9350,9350,9350,0
|
|
20240723,161000,5404227560,9350,9350,9350,9350,0
|
|
20240723,160900,5404227560,9350,9350,9350,9350,0
|
|
20240723,160800,5404227560,9350,9350,9350,9350,0
|
|
20240723,160700,5404227560,9350,9350,9350,9350,0
|
|
20240723,160600,5404227560,9350,9350,9350,9350,0
|
|
20240723,160500,5404227560,9350,9350,9350,9350,0
|
|
20240723,160400,5404227560,9350,9350,9350,9350,0
|
|
20240723,160300,5404227560,9350,9350,9350,9350,0
|
|
20240723,160200,5404227560,9350,9350,9350,9350,0
|
|
20240723,160100,5404227560,9350,9350,9350,9350,0
|
|
20240723,160000,5404227560,9350,9350,9350,9350,0
|
|
20240723,155900,5404227560,9350,9350,9350,9350,0
|
|
20240723,155800,5404227560,9350,9350,9350,9350,0
|
|
20240723,155700,5404227560,9350,9350,9350,9350,0
|
|
20240723,155600,5404227560,9350,9350,9350,9350,18813
|
|
20240723,155500,5404227560,9350,9350,9350,9350,0
|
|
20240723,155400,5404227560,9350,9350,9350,9350,0
|
|
20240723,155300,5404227560,9350,9350,9350,9350,0
|
|
20240723,155200,5404227560,9350,9350,9350,9350,0
|
|
20240723,155100,5404227560,9350,9350,9350,9350,0
|
|
20240723,155000,5404227560,9350,9350,9350,9350,0
|
|
20240723,154900,5404227560,9350,9350,9350,9350,0
|
|
20240723,154800,5404227560,9350,9350,9350,9350,0
|
|
20240723,154700,5404227560,9350,9350,9350,9350,0
|
|
20240723,154600,5404227560,9350,9350,9350,9350,0
|
|
20240723,154500,5404227560,9350,9350,9350,9350,0
|
|
20240723,154400,5404227560,9350,9350,9350,9350,0
|
|
20240723,154300,5404227560,9350,9350,9350,9350,0
|
|
20240723,154200,5404227560,9350,9350,9350,9350,0
|
|
20240723,154100,5404227560,9350,9350,9350,9350,0
|
|
20240723,154000,5404227560,9350,9350,9350,9350,0
|
|
20240723,153900,5404227560,9350,9350,9350,9350,0
|
|
20240723,153800,5404227560,9350,9350,9350,9350,0
|
|
20240723,153700,5404227560,9350,9350,9350,9350,0
|
|
20240723,153600,5404227560,9350,9350,9350,9350,0
|
|
20240723,153500,5404227560,9350,9350,9350,9350,0
|
|
20240723,153400,5404227560,9350,9350,9350,9350,0
|
|
20240723,153300,5404227560,9350,9350,9350,9350,0
|
|
20240723,153200,5404227560,9350,9350,9350,9350,0
|
|
20240723,153100,5404227560,9350,9350,9350,9350,0
|
|
20240723,153000,5404227560,9350,9350,9350,9350,18813
|
|
20240723,152900,5228326010,9310,9310,9310,9310,0
|
|
20240723,152800,5228326010,9310,9310,9310,9310,0
|
|
20240723,152700,5228326010,9310,9310,9310,9310,0
|
|
20240723,152600,5228326010,9310,9310,9310,9310,0
|
|
20240723,152500,5228326010,9310,9310,9310,9310,0
|
|
20240723,152400,5228326010,9310,9310,9310,9310,0
|
|
20240723,152300,5228326010,9310,9310,9310,9310,0
|
|
20240723,152200,5228326010,9310,9310,9310,9310,0
|
|
20240723,152100,5228326010,9310,9310,9310,9310,0
|
|
20240723,152000,5228326010,9310,9310,9310,9310,0
|
|
20240723,151900,5228326010,9310,9320,9320,9310,2150
|
|
20240723,151800,5208297410,9310,9320,9320,9310,1266
|
|
20240723,151700,5196506050,9340,9320,9340,9320,1212
|
|
20240723,151600,5185192390,9320,9310,9320,9310,3210
|
|
20240723,151500,5155281100,9310,9330,9330,9310,2050
|
|
20240723,151400,5136186570,9340,9340,9340,9340,10
|
|
20240723,151300,5136093170,9340,9330,9340,9320,462
|
|
20240723,151200,5131778400,9340,9340,9340,9310,1097
|
|
20240723,151100,5121547720,9320,9300,9320,9300,1155
|
|
20240723,151000,5110793990,9290,9320,9340,9290,6379
|
|
20240723,150900,5051446790,9320,9340,9340,9320,1912
|
|
20240723,150800,5033608570,9340,9350,9360,9340,2066
|
|
20240723,150700,5014298110,9350,9380,9380,9350,9859
|
|
20240723,150600,4921954730,9380,9390,9390,9370,2572
|
|
20240723,150500,4897829490,9390,9390,9390,9390,565
|
|
20240723,150400,4892524140,9370,9390,9390,9370,4353
|
|
20240723,150300,4851700380,9390,9400,9400,9390,831
|
|
20240723,150200,4843896280,9400,9400,9400,9400,1207
|
|
20240723,150100,4832550480,9400,9410,9410,9400,2403
|
|
20240723,150000,4809962180,9410,9410,9410,9400,1092
|
|
20240723,145900,4799694690,9400,9410,9410,9400,2129
|
|
20240723,145800,4779672940,9410,9390,9420,9390,3999
|
|
20240723,145700,4742051430,9400,9390,9400,9380,1449
|
|
20240723,145600,4728444710,9390,9380,9390,9380,3647
|
|
20240723,145500,4694222990,9380,9380,9380,9370,271
|
|
20240723,145400,4691681520,9380,9380,9380,9370,1873
|
|
20240723,145300,4674113860,9370,9390,9390,9370,3588
|
|
20240723,145200,4640470040,9390,9390,9400,9390,3635
|
|
20240723,145100,4606336060,9390,9380,9390,9370,2997
|
|
20240723,145000,4578218010,9360,9380,9380,9360,3325
|
|
20240723,144900,4547059100,9380,9380,9380,9370,4062
|
|
20240723,144800,4508962540,9370,9370,9400,9360,8662
|
|
20240723,144700,4427651370,9370,9330,9380,9330,4620
|
|
20240723,144600,4384364640,9330,9310,9380,9310,12291
|
|
20240723,144500,4269560090,9320,9320,9320,9310,159
|
|
20240723,144400,4268078520,9320,9320,9320,9300,1993
|
|
20240723,144300,4249510840,9330,9330,9340,9320,4242
|
|
20240723,144200,4209927160,9330,9290,9340,9290,5670
|
|
20240723,144100,4157105770,9290,9280,9290,9280,1277
|
|
20240723,144000,4145253750,9280,9280,9300,9280,1445
|
|
20240723,143900,4131823240,9280,9290,9300,9270,1123
|
|
20240723,143800,4121401770,9310,9300,9320,9290,4210
|
|
20240723,143700,4082219460,9290,9250,9290,9250,8218
|
|
20240723,143600,4005995890,9250,9240,9260,9230,5638
|
|
20240723,143500,3953827090,9220,9250,9250,9210,1434
|
|
20240723,143400,3940603250,9240,9240,9260,9220,4288
|
|
20240723,143300,3900952650,9240,9150,9250,9140,20288
|
|
20240723,143200,3714425490,9150,9140,9150,9140,984
|
|
20240723,143100,3705423550,9140,9140,9150,9140,1242
|
|
20240723,143000,3694071640,9140,9140,9140,9140,78
|
|
20240723,142900,3693358720,9140,9140,9140,9140,880
|
|
20240723,142800,3685315520,9140,9150,9150,9140,910
|
|
20240723,142700,3676995550,9160,9150,9160,9150,310
|
|
20240723,142600,3674158050,9140,9140,9140,9140,30
|
|
20240723,142500,3673883850,9150,9140,9150,9140,1105
|
|
20240723,142400,3663781130,9150,9150,9150,9150,298
|
|
20240723,142300,3661054430,9150,9160,9160,9150,962
|
|
20240723,142200,3652250510,9160,9160,9160,9160,83
|
|
20240723,142100,3651490230,9160,9160,9160,9160,336
|
|
20240723,142000,3648412470,9160,9160,9160,9160,274
|
|
20240723,141900,3645902630,9160,9160,9160,9150,331
|
|
20240723,141800,3642870770,9160,9170,9170,9160,1279
|
|
20240723,141700,3631150130,9160,9170,9170,9160,415
|
|
20240723,141600,3627348680,9170,9170,9170,9170,0
|
|
20240723,141500,3627348680,9170,9170,9170,9160,192
|
|
20240723,141400,3625588060,9150,9170,9170,9150,112
|
|
20240723,141300,3624562060,9170,9160,9170,9160,249
|
|
20240723,141200,3622281210,9160,9150,9160,9150,475
|
|
20240723,141100,3617933410,9160,9160,9160,9160,500
|
|
20240723,141000,3613353410,9160,9170,9170,9160,340
|
|
20240723,140900,3610238360,9170,9160,9170,9160,318
|
|
20240723,140800,3607322840,9160,9160,9160,9160,33
|
|
20240723,140700,3607020560,9170,9150,9170,9150,516
|
|
20240723,140600,3602290630,9140,9150,9160,9140,2210
|
|
20240723,140500,3582068730,9150,9150,9150,9150,56
|
|
20240723,140400,3581556330,9150,9130,9150,9130,795
|
|
20240723,140300,3574288050,9130,9110,9130,9110,213
|
|
20240723,140200,3572346440,9110,9100,9110,9100,80
|
|
20240723,140100,3571618390,9100,9160,9160,9080,3054
|
|
20240723,140000,3543783170,9150,9150,9150,9140,1140
|
|
20240723,135900,3533353180,9160,9160,9160,9160,653
|
|
20240723,135800,3527371700,9170,9170,9170,9160,841
|
|
20240723,135700,3519664070,9170,9170,9170,9170,318
|
|
20240723,135600,3516748010,9170,9170,9180,9160,701
|
|
20240723,135500,3510317220,9170,9180,9180,9170,931
|
|
20240723,135400,3501779340,9180,9180,9190,9180,805
|
|
20240723,135300,3494389340,9190,9180,9190,9180,91
|
|
20240723,135200,3493553910,9180,9160,9180,9160,2136
|
|
20240723,135100,3473956380,9160,9160,9160,9160,141
|
|
20240723,135000,3472664820,9160,9160,9180,9160,892
|
|
20240723,134900,3464485260,9160,9160,9170,9160,374
|
|
20240723,134800,3461059140,9150,9150,9150,9150,177
|
|
20240723,134700,3459439590,9150,9180,9180,9150,119
|
|
20240723,134600,3458347950,9180,9170,9190,9150,4285
|
|
20240723,134500,3419028740,9160,9160,9160,9110,2744
|
|
20240723,134400,3393916830,9150,9160,9160,9150,1177
|
|
20240723,134300,3383145510,9160,9160,9160,9150,321
|
|
20240723,134200,3380205170,9160,9150,9160,9150,2288
|
|
20240723,134100,3359262580,9150,9130,9150,9120,1027
|
|
20240723,134000,3349878330,9120,9100,9120,9100,287
|
|
20240723,133900,3347263780,9100,9100,9100,9100,86
|
|
20240723,133800,3346481180,9090,9090,9130,9090,600
|
|
20240723,133700,3341024990,9090,9140,9140,9090,2134
|
|
20240723,133600,3321600220,9140,9140,9140,9140,114
|
|
20240723,133500,3320558260,9120,9120,9120,9100,1710
|
|
20240723,133400,3304973210,9150,9130,9150,9120,114
|
|
20240723,133300,3303932880,9130,9150,9150,9130,67
|
|
20240723,133200,3303320550,9160,9160,9160,9140,1474
|
|
20240723,133100,3289818950,9160,9160,9170,9140,1463
|
|
20240723,133000,3276423850,9170,9160,9170,9160,461
|
|
20240723,132900,3272198130,9160,9150,9170,9150,4243
|
|
20240723,132800,3233348590,9140,9160,9170,9140,9649
|
|
20240723,132700,3144951680,9150,9110,9150,9110,4040
|
|
20240723,132600,3108037530,9110,9110,9110,9110,57
|
|
20240723,132500,3107518260,9060,9120,9120,9060,568
|
|
20240723,132400,3102349000,9120,9140,9160,9120,7548
|
|
20240723,132300,3033314780,9140,9060,9140,9060,14463
|
|
20240723,132200,2901665610,9040,9050,9050,9040,300
|
|
20240723,132100,2898953060,9060,9050,9060,9050,731
|
|
20240723,132000,2892331560,9040,9020,9040,9020,346
|
|
20240723,131900,2889206430,9030,9020,9030,9020,36
|
|
20240723,131800,2888881700,9020,9020,9020,9020,100
|
|
20240723,131700,2887979700,9040,9040,9040,9040,17
|
|
20240723,131600,2887826020,9040,9040,9040,9030,345
|
|
20240723,131500,2884708320,9040,9040,9050,9040,558
|
|
20240723,131400,2879663970,9030,9030,9030,9030,100
|
|
20240723,131300,2878760970,9030,9030,9030,9030,600
|
|
20240723,131200,2873342970,9030,9030,9030,9020,84
|
|
20240723,131100,2872585270,9040,9040,9040,9040,79
|
|
20240723,131000,2871871110,9040,9030,9040,9030,224
|
|
20240723,130900,2869846180,9030,9030,9030,9030,57
|
|
20240723,130800,2869331470,9030,9030,9030,9030,0
|
|
20240723,130700,2869331470,9030,9010,9030,9010,1655
|
|
20240723,130600,2854401560,9020,9030,9030,9020,277
|
|
20240723,130500,2851901250,9030,9030,9030,9030,131
|
|
20240723,130400,2850718320,9030,9030,9030,9030,540
|
|
20240723,130300,2845842120,9030,9030,9050,9030,705
|
|
20240723,130200,2839463970,9010,9040,9050,9010,280
|
|
20240723,130100,2836933600,9050,8990,9080,8990,7865
|
|
20240723,130000,2765760100,9000,8920,9000,8920,5603
|
|
20240723,125900,2715390620,8920,8920,8920,8920,7
|
|
20240723,125800,2715328180,8920,8920,8920,8920,0
|
|
20240723,125700,2715328180,8920,8920,8920,8920,480
|
|
20240723,125600,2711046580,8920,8930,8930,8920,160
|
|
20240723,125500,2709617840,8930,8930,8930,8930,142
|
|
20240723,125400,2708349780,8930,8930,8930,8930,5
|
|
20240723,125300,2708305130,8930,8930,8930,8930,55
|
|
20240723,125200,2707813980,8930,8930,8930,8930,9
|
|
20240723,125100,2707733610,8930,8930,8930,8930,0
|
|
20240723,125000,2707733610,8930,8920,8930,8920,115
|
|
20240723,124900,2706706780,8900,8900,8900,8900,738
|
|
20240723,124800,2700138580,8870,8860,8890,8860,68
|
|
20240723,124700,2699534780,8890,8890,8890,8890,58
|
|
20240723,124600,2699019160,8860,8860,8860,8860,0
|
|
20240723,124500,2699019160,8860,8860,8860,8850,1078
|
|
20240723,124400,2689468190,8860,8870,8870,8860,400
|
|
20240723,124300,2685922000,8870,8870,8870,8870,1
|
|
20240723,124200,2685913130,8870,8880,8880,8870,817
|
|
20240723,124100,2678666190,8870,8870,8870,8870,27
|
|
20240723,124000,2678426700,8870,8880,8880,8870,18
|
|
20240723,123900,2678266870,8880,8890,8890,8880,98
|
|
20240723,123800,2677396480,8890,8890,8900,8880,311
|
|
20240723,123700,2674632030,8880,8900,8900,8880,167
|
|
20240723,123600,2673147240,8900,8900,8900,8900,0
|
|
20240723,123500,2673147240,8900,8890,8900,8890,695
|
|
20240723,123400,2666966450,8890,8880,8890,8880,80
|
|
20240723,123300,2666255850,8890,8890,8890,8890,89
|
|
20240723,123200,2665464640,8890,8890,8890,8890,18
|
|
20240723,123100,2665304620,8890,8890,8890,8890,40
|
|
20240723,123000,2664949020,8890,8890,8890,8890,265
|
|
20240723,122900,2662593170,8890,8890,8890,8890,2210
|
|
20240723,122800,2642946270,8890,8880,8890,8880,13
|
|
20240723,122700,2642830710,8860,8870,8870,8860,286
|
|
20240723,122600,2640294890,8860,8860,8860,8850,688
|
|
20240723,122500,2634200790,8850,8850,8860,8850,585
|
|
20240723,122400,2629021740,8850,8860,8860,8850,1112
|
|
20240723,122300,2619172440,8860,8870,8870,8860,613
|
|
20240723,122200,2613741060,8870,8860,8870,8860,208
|
|
20240723,122100,2611896150,8860,8860,8860,8860,179
|
|
20240723,122000,2610310210,8860,8870,8870,8860,342
|
|
20240723,121900,2607280080,8870,8870,8870,8870,24
|
|
20240723,121800,2607067200,8870,8870,8870,8870,232
|
|
20240723,121700,2605009360,8870,8870,8870,8870,1350
|
|
20240723,121600,2593034860,8870,8880,8880,8870,420
|
|
20240723,121500,2589306950,8880,8880,8880,8880,63
|
|
20240723,121400,2588747510,8870,8880,8880,8870,235
|
|
20240723,121300,2586661150,8880,8880,8880,8880,88
|
|
20240723,121200,2585879710,8880,8880,8880,8880,42
|
|
20240723,121100,2585506750,8880,8880,8880,8880,150
|
|
20240723,121000,2584174750,8880,8880,8880,8880,0
|
|
20240723,120900,2584174750,8880,8880,8880,8880,58
|
|
20240723,120800,2583659710,8880,8880,8880,8880,784
|
|
20240723,120700,2576697790,8880,8890,8890,8880,890
|
|
20240723,120600,2568790290,8900,8900,8900,8900,21
|
|
20240723,120500,2568603390,8900,8900,8900,8900,0
|
|
20240723,120400,2568603390,8900,8900,8900,8900,1108
|
|
20240723,120300,2558742190,8910,8910,8910,8910,0
|
|
20240723,120200,2558742190,8910,8920,8920,8910,113
|
|
20240723,120100,2557735350,8920,8920,8920,8920,32
|
|
20240723,120000,2557449910,8920,8920,8920,8920,0
|
|
20240723,115900,2557449910,8920,8930,8930,8920,105
|
|
20240723,115800,2556513160,8930,8930,8930,8930,13
|
|
20240723,115700,2556397070,8930,8930,8930,8930,22
|
|
20240723,115600,2556200610,8930,8930,8930,8930,350
|
|
20240723,115500,2553075110,8930,8930,8930,8930,7
|
|
20240723,115400,2553012600,8940,8940,8940,8940,100
|
|
20240723,115300,2552118600,8950,8950,8950,8950,0
|
|
20240723,115200,2552118600,8950,8950,8950,8950,0
|
|
20240723,115100,2552118600,8950,8950,8950,8950,63
|
|
20240723,115000,2551554750,8900,8910,8920,8900,1027
|
|
20240723,114900,2542408910,8950,8950,8950,8950,165
|
|
20240723,114800,2540932160,8930,8920,8930,8920,1000
|
|
20240723,114700,2532003220,8920,8920,8920,8920,538
|
|
20240723,114600,2527204260,8910,8910,8910,8910,270
|
|
20240723,114500,2524798560,8910,8910,8910,8910,86
|
|
20240723,114400,2524032300,8910,8910,8910,8910,6
|
|
20240723,114300,2523978840,8900,8900,8900,8900,0
|
|
20240723,114200,2523978840,8900,8920,8920,8900,111
|
|
20240723,114100,2522988940,8900,8910,8910,8900,280
|
|
20240723,114000,2520496930,8900,8900,8900,8900,10
|
|
20240723,113900,2520407930,8900,8910,8910,8900,2040
|
|
20240723,113800,2502241720,8900,8910,8910,8900,474
|
|
20240723,113700,2498021510,8920,8930,8930,8920,1810
|
|
20240723,113600,2481873490,8940,8930,8940,8930,179
|
|
20240723,113500,2480274780,8940,8950,8950,8940,1492
|
|
20240723,113400,2466923530,8960,8960,8960,8950,1189
|
|
20240723,113300,2456270990,8970,8970,8970,8970,25
|
|
20240723,113200,2456046740,8960,8960,8960,8960,30
|
|
20240723,113100,2455777940,8970,8970,8970,8970,68
|
|
20240723,113000,2455167980,8970,8970,8970,8970,0
|
|
20240723,112900,2455167980,8970,8970,8970,8970,50
|
|
20240723,112800,2454719480,8970,8960,8970,8960,601
|
|
20240723,112700,2449334510,8960,8970,8970,8960,953
|
|
20240723,112600,2440793800,8980,8980,8980,8980,386
|
|
20240723,112500,2437327520,8980,8980,8980,8980,311
|
|
20240723,112400,2434534740,8980,8980,8980,8980,210
|
|
20240723,112300,2432648940,8990,8990,8990,8990,1
|
|
20240723,112200,2432639950,8990,8990,8990,8990,8
|
|
20240723,112100,2432568030,9000,9000,9000,9000,497
|
|
20240723,112000,2428095030,9000,9010,9010,9000,1000
|
|
20240723,111900,2419094250,9010,9010,9010,9010,0
|
|
20240723,111800,2419094250,9010,9010,9010,9010,12
|
|
20240723,111700,2418986130,9030,9040,9040,9030,91
|
|
20240723,111600,2418164360,9040,9030,9040,9030,114
|
|
20240723,111500,2417134880,9000,9000,9000,9000,0
|
|
20240723,111400,2417134880,9000,9010,9010,9000,351
|
|
20240723,111300,2413973870,9000,9020,9020,9000,550
|
|
20240723,111200,2409019170,9030,9040,9040,9030,52
|
|
20240723,111100,2408549600,9040,9060,9060,9040,53
|
|
20240723,111000,2408070450,9060,9060,9060,9060,200
|
|
20240723,110900,2406258450,9060,9050,9060,9050,583
|
|
20240723,110800,2400977300,9050,9050,9050,9050,0
|
|
20240723,110700,2400977300,9050,9050,9050,9050,10
|
|
20240723,110600,2400886800,9050,9050,9050,9050,1466
|
|
20240723,110500,2387619500,9040,9020,9040,9020,570
|
|
20240723,110400,2382472740,9020,9000,9020,9000,4498
|
|
20240723,110300,2341949740,9000,9000,9000,9000,82
|
|
20240723,110200,2341211740,9000,9000,9000,9000,294
|
|
20240723,110100,2338565740,9000,9000,9000,9000,0
|
|
20240723,110000,2338565740,9000,9000,9000,9000,0
|
|
20240723,105900,2338565740,9000,9000,9000,9000,313
|
|
20240723,105800,2335748740,9000,9000,9000,9000,406
|
|
20240723,105700,2332094740,9000,8960,9000,8960,562
|
|
20240723,105600,2327058930,8960,8960,8960,8960,139
|
|
20240723,105500,2325813490,8960,8930,8960,8930,244
|
|
20240723,105400,2323634160,8930,8930,8930,8920,862
|
|
20240723,105300,2315936640,8930,8900,8930,8900,66
|
|
20240723,105200,2315349180,8900,8900,8900,8900,838
|
|
20240723,105100,2307890980,8900,8920,8920,8890,6786
|
|
20240723,105000,2247515160,8930,8930,8930,8930,595
|
|
20240723,104900,2242201810,8930,8920,8930,8910,3206
|
|
20240723,104800,2213624620,8920,8930,8930,8920,2733
|
|
20240723,104700,2189222980,8930,8950,8950,8930,1210
|
|
20240723,104600,2178411890,8950,8960,8960,8950,715
|
|
20240723,104500,2172006490,8960,8960,8960,8950,400
|
|
20240723,104400,2168424570,8960,8960,8970,8960,3716
|
|
20240723,104300,2135122200,8970,8970,8970,8970,1056
|
|
20240723,104200,2125649880,8970,8970,8970,8970,76
|
|
20240723,104100,2124968160,8970,8970,8980,8970,171
|
|
20240723,104000,2123434240,9010,8970,9010,8970,60
|
|
20240723,103900,2122895640,8970,8970,8970,8970,639
|
|
20240723,103800,2117163810,8970,8980,8980,8970,848
|
|
20240723,103700,2109557240,8970,8970,8970,8970,1200
|
|
20240723,103600,2098793240,8970,9020,9020,8970,5645
|
|
20240723,103500,2047926520,9030,9030,9040,9030,832
|
|
20240723,103400,2040413210,9030,9030,9030,9030,33
|
|
20240723,103300,2040115220,9030,9030,9030,9020,1719
|
|
20240723,103200,2024599650,9030,9030,9030,9030,2924
|
|
20240723,103100,1998195930,9030,9030,9030,9030,304
|
|
20240723,103000,1995450810,9030,9050,9050,9030,1505
|
|
20240723,102900,1981848000,9050,9050,9050,9050,112
|
|
20240723,102800,1980834400,9050,9060,9060,9050,482
|
|
20240723,102700,1976470480,9060,9070,9070,9060,29
|
|
20240723,102600,1976207640,9060,9070,9070,9050,593
|
|
20240723,102500,1970840680,9050,9050,9050,9050,217
|
|
20240723,102400,1968876830,9050,9030,9050,9030,57
|
|
20240723,102300,1968362100,9030,9040,9040,9030,1109
|
|
20240723,102200,1958346440,9030,9020,9030,9020,1480
|
|
20240723,102100,1944994770,9020,9010,9020,9010,476
|
|
20240723,102000,1940703250,9010,9030,9040,9010,1563
|
|
20240723,101900,1926594100,9040,9070,9090,9040,441
|
|
20240723,101800,1922591620,9040,9050,9050,9040,180
|
|
20240723,101700,1920963420,9050,9090,9100,9050,258
|
|
20240723,101600,1918621920,9100,9040,9100,9040,1267
|
|
20240723,101500,1907163140,9040,9040,9050,9040,277
|
|
20240723,101400,1904658560,9050,9030,9050,9030,198
|
|
20240723,101300,1902870410,9030,9050,9050,9030,1772
|
|
20240723,101200,1886837290,9050,9060,9060,9050,638
|
|
20240723,101100,1881063380,9050,9050,9050,9050,129
|
|
20240723,101000,1879895930,9070,9090,9090,9070,2421
|
|
20240723,100900,1857913110,9090,9090,9100,9090,740
|
|
20240723,100800,1851186240,9090,9080,9090,9070,1149
|
|
20240723,100700,1840753610,9070,9080,9090,9070,97
|
|
20240723,100600,1839873180,9070,9050,9090,9050,1480
|
|
20240723,100500,1826455260,9050,9050,9050,9050,156
|
|
20240723,100400,1825043460,9050,9050,9050,9030,418
|
|
20240723,100300,1821263120,9050,9050,9050,9050,160
|
|
20240723,100200,1819815120,9050,9050,9050,9040,1029
|
|
20240723,100100,1810503250,9050,9090,9090,9050,2800
|
|
20240723,100000,1785139190,9100,9130,9130,9070,133
|
|
20240723,095900,1783927650,9130,9080,9140,9070,2997
|
|
20240723,095800,1756715460,9090,9130,9140,9090,1222
|
|
20240723,095700,1745572740,9130,9100,9140,9090,653
|
|
20240723,095600,1739622960,9110,9150,9150,9110,52
|
|
20240723,095500,1739148900,9110,9150,9150,9110,1001
|
|
20240723,095400,1729990250,9150,9130,9150,9130,135
|
|
20240723,095300,1728756360,9130,9120,9130,9120,185
|
|
20240723,095200,1727069120,9120,9170,9170,9110,1872
|
|
20240723,095100,1709936190,9170,9120,9170,9110,8771
|
|
20240723,095000,1629641130,9120,9130,9140,9120,224
|
|
20240723,094900,1627596570,9130,9090,9140,9090,3845
|
|
20240723,094800,1592566060,9080,9080,9080,9080,643
|
|
20240723,094700,1586727620,9080,9100,9100,9070,1906
|
|
20240723,094600,1569427940,9110,9110,9110,9110,253
|
|
20240723,094500,1567123110,9110,9100,9110,9060,1257
|
|
20240723,094400,1555688200,9110,9130,9150,9110,6684
|
|
20240723,094300,1494697280,9140,9140,9150,9140,801
|
|
20240723,094200,1487374020,9140,9130,9140,9130,2049
|
|
20240723,094100,1468656300,9130,9140,9140,9130,2778
|
|
20240723,094000,1443280690,9140,9150,9150,9120,655
|
|
20240723,093900,1437289120,9150,9090,9160,9090,14197
|
|
20240723,093800,1307625040,9090,9100,9100,9090,1268
|
|
20240723,093700,1296088450,9090,9050,9090,9040,1927
|
|
20240723,093600,1278613230,9040,9040,9040,9030,732
|
|
20240723,093500,1271998450,9070,9070,9070,9040,2625
|
|
20240723,093400,1248189790,9070,9130,9130,9040,6790
|
|
20240723,093300,1186503890,9130,9100,9150,9100,2862
|
|
20240723,093200,1160384430,9100,9070,9130,9030,11225
|
|
20240723,093100,1058318810,9070,8990,9070,8960,10794
|
|
20240723,093000,960936490,8980,8980,8980,8980,887
|
|
20240723,092900,952971230,8980,8980,8980,8980,411
|
|
20240723,092800,949280450,9000,8980,9000,8980,117
|
|
20240723,092700,948229130,8980,8980,9000,8970,1405
|
|
20240723,092600,935590910,8980,8980,8980,8980,774
|
|
20240723,092500,928640390,8980,9030,9030,8980,2117
|
|
20240723,092400,909583530,9000,9050,9060,9000,1225
|
|
20240723,092300,898525690,9050,9010,9080,8960,8472
|
|
20240723,092200,822006720,9010,8980,9020,8910,9668
|
|
20240723,092100,735265800,8960,8940,8970,8940,3204
|
|
20240723,092000,706577740,8960,9000,9000,8940,8653
|
|
20240723,091900,629015190,9000,9000,9010,9000,1684
|
|
20240723,091800,613856930,9000,9040,9060,8950,9365
|
|
20240723,091700,529336430,9030,8970,9040,8940,6415
|
|
20240723,091600,471627070,8960,8960,8980,8930,3908
|
|
20240723,091500,436643280,8980,8850,8990,8820,8687
|
|
20240723,091400,359182850,8860,8870,8870,8860,1989
|
|
20240723,091300,341551460,8860,8810,8870,8810,3572
|
|
20240723,091200,309945320,8810,8810,8810,8810,103
|
|
20240723,091100,309037890,8810,8810,8830,8800,1327
|
|
20240723,091000,297337750,8810,8810,8810,8800,604
|
|
20240723,090900,292017360,8810,8830,8840,8800,1366
|
|
20240723,090800,279956550,8830,8760,8830,8760,4625
|
|
20240723,090700,239273110,8760,8770,8770,8760,5277
|
|
20240723,090600,192994610,8760,8780,8780,8760,728
|
|
20240723,090500,186607140,8780,8810,8810,8780,1790
|
|
20240723,090400,170862720,8810,8800,8820,8790,3677
|
|
20240723,090300,138489160,8800,8790,8820,8790,1240
|
|
20240723,090200,127573690,8800,8830,8830,8800,3442
|
|
20240723,090100,97232910,8840,8840,8840,8790,2215
|
|
20240723,090000,77701530,8840,8700,8840,8700,8878
|