630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192700,3121931820,9040,9040,9040,9040,6073
|
|
20240724,192600,3121931820,9040,9040,9040,9040,0
|
|
20240724,192500,3121931820,9040,9040,9040,9040,0
|
|
20240724,192400,3121931820,9040,9040,9040,9040,0
|
|
20240724,192300,3121931820,9040,9040,9040,9040,0
|
|
20240724,192200,3121931820,9040,9040,9040,9040,0
|
|
20240724,192100,3121931820,9040,9040,9040,9040,0
|
|
20240724,192000,3121931820,9040,9040,9040,9040,0
|
|
20240724,191900,3121931820,9040,9040,9040,9040,0
|
|
20240724,191800,3121931820,9040,9040,9040,9040,0
|
|
20240724,191700,3121931820,9040,9040,9040,9040,0
|
|
20240724,191600,3121931820,9040,9040,9040,9040,0
|
|
20240724,191500,3121931820,9040,9040,9040,9040,0
|
|
20240724,191400,3121931820,9040,9040,9040,9040,0
|
|
20240724,191300,3121931820,9040,9040,9040,9040,0
|
|
20240724,191200,3121931820,9040,9040,9040,9040,0
|
|
20240724,191100,3121931820,9040,9040,9040,9040,0
|
|
20240724,191000,3121931820,9040,9040,9040,9040,0
|
|
20240724,190900,3121931820,9040,9040,9040,9040,0
|
|
20240724,190800,3121931820,9040,9040,9040,9040,0
|
|
20240724,190700,3121931820,9040,9040,9040,9040,0
|
|
20240724,190600,3121931820,9040,9040,9040,9040,0
|
|
20240724,190500,3121931820,9040,9040,9040,9040,0
|
|
20240724,190400,3121931820,9040,9040,9040,9040,0
|
|
20240724,190300,3121931820,9040,9040,9040,9040,0
|
|
20240724,190200,3121931820,9040,9040,9040,9040,0
|
|
20240724,190100,3121931820,9040,9040,9040,9040,0
|
|
20240724,190000,3121931820,9040,9040,9040,9040,0
|
|
20240724,185900,3121931820,9040,9040,9040,9040,0
|
|
20240724,185800,3121931820,9040,9040,9040,9040,0
|
|
20240724,185700,3121931820,9040,9040,9040,9040,6073
|
|
20240724,185600,3121931820,9040,9040,9040,9040,0
|
|
20240724,185500,3121931820,9040,9040,9040,9040,0
|
|
20240724,185400,3121931820,9040,9040,9040,9040,0
|
|
20240724,185300,3121931820,9040,9040,9040,9040,0
|
|
20240724,185200,3121931820,9040,9040,9040,9040,0
|
|
20240724,185100,3121931820,9040,9040,9040,9040,0
|
|
20240724,185000,3121931820,9040,9040,9040,9040,0
|
|
20240724,184900,3121931820,9040,9040,9040,9040,0
|
|
20240724,184800,3121931820,9040,9040,9040,9040,0
|
|
20240724,184700,3121931820,9040,9040,9040,9040,0
|
|
20240724,184600,3121931820,9040,9040,9040,9040,0
|
|
20240724,184500,3121931820,9040,9040,9040,9040,0
|
|
20240724,184400,3121931820,9040,9040,9040,9040,0
|
|
20240724,184300,3121931820,9040,9040,9040,9040,0
|
|
20240724,184200,3121931820,9040,9040,9040,9040,0
|
|
20240724,184100,3121931820,9040,9040,9040,9040,0
|
|
20240724,184000,3121931820,9040,9040,9040,9040,0
|
|
20240724,183900,3121931820,9040,9040,9040,9040,0
|
|
20240724,183800,3121931820,9040,9040,9040,9040,0
|
|
20240724,183700,3121931820,9040,9040,9040,9040,0
|
|
20240724,183600,3121931820,9040,9040,9040,9040,0
|
|
20240724,183500,3121931820,9040,9040,9040,9040,0
|
|
20240724,183400,3121931820,9040,9040,9040,9040,0
|
|
20240724,183300,3121931820,9040,9040,9040,9040,0
|
|
20240724,183200,3121931820,9040,9040,9040,9040,0
|
|
20240724,183100,3121931820,9040,9040,9040,9040,0
|
|
20240724,183000,3121931820,9040,9040,9040,9040,0
|
|
20240724,182900,3121931820,9040,9040,9040,9040,0
|
|
20240724,182800,3121931820,9040,9040,9040,9040,0
|
|
20240724,182700,3121931820,9040,9040,9040,9040,6073
|
|
20240724,182600,3121931820,9040,9040,9040,9040,0
|
|
20240724,182500,3121931820,9040,9040,9040,9040,0
|
|
20240724,182400,3121931820,9040,9040,9040,9040,0
|
|
20240724,182300,3121931820,9040,9040,9040,9040,0
|
|
20240724,182200,3121931820,9040,9040,9040,9040,0
|
|
20240724,182100,3121931820,9040,9040,9040,9040,0
|
|
20240724,182000,3121931820,9040,9040,9040,9040,0
|
|
20240724,181900,3121931820,9040,9040,9040,9040,0
|
|
20240724,181800,3121931820,9040,9040,9040,9040,0
|
|
20240724,181700,3121931820,9040,9040,9040,9040,0
|
|
20240724,181600,3121931820,9040,9040,9040,9040,0
|
|
20240724,181500,3121931820,9040,9040,9040,9040,0
|
|
20240724,181400,3121931820,9040,9040,9040,9040,0
|
|
20240724,181300,3121931820,9040,9040,9040,9040,0
|
|
20240724,181200,3121931820,9040,9040,9040,9040,0
|
|
20240724,181100,3121931820,9040,9040,9040,9040,0
|
|
20240724,181000,3121931820,9040,9040,9040,9040,0
|
|
20240724,180900,3121931820,9040,9040,9040,9040,0
|
|
20240724,180800,3121931820,9040,9040,9040,9040,0
|
|
20240724,180700,3121931820,9040,9040,9040,9040,0
|
|
20240724,180600,3121931820,9040,9040,9040,9040,0
|
|
20240724,180500,3121931820,9040,9040,9040,9040,0
|
|
20240724,180400,3121931820,9040,9040,9040,9040,0
|
|
20240724,180300,3121931820,9040,9040,9040,9040,0
|
|
20240724,180200,3121931820,9040,9040,9040,9040,0
|
|
20240724,180100,3121931820,9040,9040,9040,9040,0
|
|
20240724,180000,3121931820,9040,9040,9040,9040,0
|
|
20240724,175900,3121931820,9040,9040,9040,9040,0
|
|
20240724,175800,3121931820,9040,9040,9040,9040,0
|
|
20240724,175700,3121931820,9040,9040,9040,9040,6073
|
|
20240724,175600,3121931820,9040,9040,9040,9040,0
|
|
20240724,175500,3121931820,9040,9040,9040,9040,0
|
|
20240724,175400,3121931820,9040,9040,9040,9040,0
|
|
20240724,175300,3121931820,9040,9040,9040,9040,0
|
|
20240724,175200,3121931820,9040,9040,9040,9040,0
|
|
20240724,175100,3121931820,9040,9040,9040,9040,0
|
|
20240724,175000,3121931820,9040,9040,9040,9040,0
|
|
20240724,174900,3121931820,9040,9040,9040,9040,0
|
|
20240724,174800,3121931820,9040,9040,9040,9040,0
|
|
20240724,174700,3121931820,9040,9040,9040,9040,0
|
|
20240724,174600,3121931820,9040,9040,9040,9040,0
|
|
20240724,174500,3121931820,9040,9040,9040,9040,0
|
|
20240724,174400,3121931820,9040,9040,9040,9040,0
|
|
20240724,174300,3121931820,9040,9040,9040,9040,0
|
|
20240724,174200,3121931820,9040,9040,9040,9040,0
|
|
20240724,174100,3121931820,9040,9040,9040,9040,0
|
|
20240724,174000,3121931820,9040,9040,9040,9040,0
|
|
20240724,173900,3121931820,9040,9040,9040,9040,0
|
|
20240724,173800,3121931820,9040,9040,9040,9040,0
|
|
20240724,173700,3121931820,9040,9040,9040,9040,0
|
|
20240724,173600,3121931820,9040,9040,9040,9040,0
|
|
20240724,173500,3121931820,9040,9040,9040,9040,0
|
|
20240724,173400,3121931820,9040,9040,9040,9040,0
|
|
20240724,173300,3121931820,9040,9040,9040,9040,0
|
|
20240724,173200,3121931820,9040,9040,9040,9040,0
|
|
20240724,173100,3121931820,9040,9040,9040,9040,0
|
|
20240724,173000,3121931820,9040,9040,9040,9040,0
|
|
20240724,172900,3121931820,9040,9040,9040,9040,0
|
|
20240724,172800,3121931820,9040,9040,9040,9040,0
|
|
20240724,172700,3121931820,9040,9040,9040,9040,6073
|
|
20240724,172600,3121931820,9040,9040,9040,9040,0
|
|
20240724,172500,3121931820,9040,9040,9040,9040,0
|
|
20240724,172400,3121931820,9040,9040,9040,9040,0
|
|
20240724,172300,3121931820,9040,9040,9040,9040,0
|
|
20240724,172200,3121931820,9040,9040,9040,9040,0
|
|
20240724,172100,3121931820,9040,9040,9040,9040,0
|
|
20240724,172000,3121931820,9040,9040,9040,9040,0
|
|
20240724,171900,3121931820,9040,9040,9040,9040,0
|
|
20240724,171800,3121931820,9040,9040,9040,9040,0
|
|
20240724,171700,3121931820,9040,9040,9040,9040,0
|
|
20240724,171600,3121931820,9040,9040,9040,9040,0
|
|
20240724,171500,3121931820,9040,9040,9040,9040,0
|
|
20240724,171400,3121931820,9040,9040,9040,9040,0
|
|
20240724,171300,3121931820,9040,9040,9040,9040,0
|
|
20240724,171200,3121931820,9040,9040,9040,9040,0
|
|
20240724,171100,3121931820,9040,9040,9040,9040,0
|
|
20240724,171000,3121931820,9040,9040,9040,9040,0
|
|
20240724,170900,3121931820,9040,9040,9040,9040,0
|
|
20240724,170800,3121931820,9040,9040,9040,9040,0
|
|
20240724,170700,3121931820,9040,9040,9040,9040,0
|
|
20240724,170600,3121931820,9040,9040,9040,9040,0
|
|
20240724,170500,3121931820,9040,9040,9040,9040,0
|
|
20240724,170400,3121931820,9040,9040,9040,9040,0
|
|
20240724,170300,3121931820,9040,9040,9040,9040,0
|
|
20240724,170200,3121931820,9040,9040,9040,9040,0
|
|
20240724,170100,3121931820,9040,9040,9040,9040,0
|
|
20240724,170000,3121931820,9040,9040,9040,9040,0
|
|
20240724,165900,3121931820,9040,9040,9040,9040,0
|
|
20240724,165800,3121931820,9040,9040,9040,9040,0
|
|
20240724,165700,3121931820,9040,9040,9040,9040,6073
|
|
20240724,165600,3121931820,9040,9040,9040,9040,0
|
|
20240724,165500,3121931820,9040,9040,9040,9040,0
|
|
20240724,165400,3121931820,9040,9040,9040,9040,0
|
|
20240724,165300,3121931820,9040,9040,9040,9040,0
|
|
20240724,165200,3121931820,9040,9040,9040,9040,0
|
|
20240724,165100,3121931820,9040,9040,9040,9040,0
|
|
20240724,165000,3121931820,9040,9040,9040,9040,0
|
|
20240724,164900,3121931820,9040,9040,9040,9040,0
|
|
20240724,164800,3121931820,9040,9040,9040,9040,0
|
|
20240724,164700,3121931820,9040,9040,9040,9040,0
|
|
20240724,164600,3121931820,9040,9040,9040,9040,0
|
|
20240724,164500,3121931820,9040,9040,9040,9040,0
|
|
20240724,164400,3121931820,9040,9040,9040,9040,0
|
|
20240724,164300,3121931820,9040,9040,9040,9040,0
|
|
20240724,164200,3121931820,9040,9040,9040,9040,0
|
|
20240724,164100,3121931820,9040,9040,9040,9040,0
|
|
20240724,164000,3121931820,9040,9040,9040,9040,0
|
|
20240724,163900,3121931820,9040,9040,9040,9040,0
|
|
20240724,163800,3121931820,9040,9040,9040,9040,0
|
|
20240724,163700,3121931820,9040,9040,9040,9040,0
|
|
20240724,163600,3121931820,9040,9040,9040,9040,0
|
|
20240724,163500,3121931820,9040,9040,9040,9040,0
|
|
20240724,163400,3121931820,9040,9040,9040,9040,0
|
|
20240724,163300,3121931820,9040,9040,9040,9040,0
|
|
20240724,163200,3121931820,9040,9040,9040,9040,0
|
|
20240724,163100,3121931820,9040,9040,9040,9040,0
|
|
20240724,163000,3121931820,9040,9040,9040,9040,0
|
|
20240724,162900,3121931820,9040,9040,9040,9040,0
|
|
20240724,162800,3121931820,9040,9040,9040,9040,0
|
|
20240724,162700,3121931820,9040,9040,9040,9040,6073
|
|
20240724,162600,3121931820,9040,9040,9040,9040,0
|
|
20240724,162500,3121931820,9040,9040,9040,9040,0
|
|
20240724,162400,3121931820,9040,9040,9040,9040,0
|
|
20240724,162300,3121931820,9040,9040,9040,9040,0
|
|
20240724,162200,3121931820,9040,9040,9040,9040,0
|
|
20240724,162100,3121931820,9040,9040,9040,9040,0
|
|
20240724,162000,3121931820,9040,9040,9040,9040,0
|
|
20240724,161900,3121931820,9040,9040,9040,9040,0
|
|
20240724,161800,3121931820,9040,9040,9040,9040,0
|
|
20240724,161700,3121931820,9040,9040,9040,9040,0
|
|
20240724,161600,3121931820,9040,9040,9040,9040,0
|
|
20240724,161500,3121931820,9040,9040,9040,9040,0
|
|
20240724,161400,3121931820,9040,9040,9040,9040,0
|
|
20240724,161300,3121931820,9040,9040,9040,9040,0
|
|
20240724,161200,3121931820,9040,9040,9040,9040,0
|
|
20240724,161100,3121931820,9040,9040,9040,9040,0
|
|
20240724,161000,3121931820,9040,9040,9040,9040,0
|
|
20240724,160900,3121931820,9040,9040,9040,9040,0
|
|
20240724,160800,3121931820,9040,9040,9040,9040,0
|
|
20240724,160700,3121931820,9040,9040,9040,9040,0
|
|
20240724,160600,3121931820,9040,9040,9040,9040,0
|
|
20240724,160500,3121931820,9040,9040,9040,9040,0
|
|
20240724,160400,3121931820,9040,9040,9040,9040,0
|
|
20240724,160300,3121931820,9040,9040,9040,9040,0
|
|
20240724,160200,3121931820,9040,9040,9040,9040,0
|
|
20240724,160100,3121931820,9040,9040,9040,9040,0
|
|
20240724,160000,3121931820,9040,9040,9040,9040,0
|
|
20240724,155900,3121931820,9040,9040,9040,9040,0
|
|
20240724,155800,3121931820,9040,9040,9040,9040,0
|
|
20240724,155700,3121931820,9040,9040,9040,9040,6073
|
|
20240724,155600,3121931820,9040,9040,9040,9040,0
|
|
20240724,155500,3121931820,9040,9040,9040,9040,0
|
|
20240724,155400,3121931820,9040,9040,9040,9040,0
|
|
20240724,155300,3121931820,9040,9040,9040,9040,0
|
|
20240724,155200,3121931820,9040,9040,9040,9040,0
|
|
20240724,155100,3121931820,9040,9040,9040,9040,0
|
|
20240724,155000,3121931820,9040,9040,9040,9040,0
|
|
20240724,154900,3121931820,9040,9040,9040,9040,0
|
|
20240724,154800,3121931820,9040,9040,9040,9040,0
|
|
20240724,154700,3121931820,9040,9040,9040,9040,0
|
|
20240724,154600,3121931820,9040,9040,9040,9040,0
|
|
20240724,154500,3121931820,9040,9040,9040,9040,0
|
|
20240724,154400,3121931820,9040,9040,9040,9040,0
|
|
20240724,154300,3121931820,9040,9040,9040,9040,0
|
|
20240724,154200,3121931820,9040,9040,9040,9040,0
|
|
20240724,154100,3121931820,9040,9040,9040,9040,0
|
|
20240724,154000,3121931820,9040,9040,9040,9040,0
|
|
20240724,153900,3121931820,9040,9040,9040,9040,0
|
|
20240724,153800,3121931820,9040,9040,9040,9040,0
|
|
20240724,153700,3121931820,9040,9040,9040,9040,0
|
|
20240724,153600,3121931820,9040,9040,9040,9040,0
|
|
20240724,153500,3121931820,9040,9040,9040,9040,0
|
|
20240724,153400,3121931820,9040,9040,9040,9040,0
|
|
20240724,153300,3121931820,9040,9040,9040,9040,0
|
|
20240724,153200,3121931820,9040,9040,9040,9040,0
|
|
20240724,153100,3121931820,9040,9040,9040,9040,0
|
|
20240724,153000,3121931820,9040,9040,9040,9040,6073
|
|
20240724,152900,3067031900,9050,9050,9050,9050,0
|
|
20240724,152800,3067031900,9050,9050,9050,9050,0
|
|
20240724,152700,3067031900,9050,9050,9050,9050,0
|
|
20240724,152600,3067031900,9050,9050,9050,9050,0
|
|
20240724,152500,3067031900,9050,9050,9050,9050,0
|
|
20240724,152400,3067031900,9050,9050,9050,9050,0
|
|
20240724,152300,3067031900,9050,9050,9050,9050,0
|
|
20240724,152200,3067031900,9050,9050,9050,9050,0
|
|
20240724,152100,3067031900,9050,9050,9050,9050,0
|
|
20240724,152000,3067031900,9050,9050,9050,9050,0
|
|
20240724,151900,3067031900,9050,9040,9060,9030,3012
|
|
20240724,151800,3039785950,9030,9060,9060,9030,4428
|
|
20240724,151700,2999739780,9050,9050,9050,9050,403
|
|
20240724,151600,2996092630,9050,9070,9070,9050,386
|
|
20240724,151500,2992595000,9070,9070,9070,9060,115
|
|
20240724,151400,2991552240,9060,9070,9070,9060,456
|
|
20240724,151300,2987420870,9070,9070,9070,9070,681
|
|
20240724,151200,2981244200,9070,9090,9090,9070,956
|
|
20240724,151100,2972570590,9090,9090,9090,9090,1500
|
|
20240724,151000,2958935590,9070,9070,9070,9070,239
|
|
20240724,150900,2956767860,9070,9050,9070,9040,1216
|
|
20240724,150800,2945752210,9050,9050,9050,9050,1104
|
|
20240724,150700,2935761010,9050,9050,9050,9050,100
|
|
20240724,150600,2934856010,9050,9050,9050,9050,1522
|
|
20240724,150500,2921081910,9050,9070,9070,9050,2907
|
|
20240724,150400,2894739570,9070,9080,9080,9070,725
|
|
20240724,150300,2888156630,9080,9090,9090,9080,947
|
|
20240724,150200,2879557370,9090,9100,9100,9090,694
|
|
20240724,150100,2873248660,9090,9090,9090,9090,50
|
|
20240724,150000,2872794160,9080,9080,9080,9080,1400
|
|
20240724,145900,2860082160,9080,9080,9080,9080,23
|
|
20240724,145800,2859873320,9080,9090,9100,9080,5075
|
|
20240724,145700,2813766410,9100,9110,9110,9100,301
|
|
20240724,145600,2811026310,9100,9100,9100,9100,510
|
|
20240724,145500,2806385310,9110,9110,9110,9110,222
|
|
20240724,145400,2804362890,9110,9110,9110,9110,37
|
|
20240724,145300,2804025820,9110,9110,9110,9110,395
|
|
20240724,145200,2800427370,9110,9110,9110,9110,500
|
|
20240724,145100,2795872370,9100,9100,9100,9100,184
|
|
20240724,145000,2794197970,9100,9100,9100,9100,500
|
|
20240724,144900,2789647970,9110,9120,9120,9110,60
|
|
20240724,144800,2789101320,9140,9140,9140,9140,0
|
|
20240724,144700,2789101320,9140,9110,9140,9100,671
|
|
20240724,144600,2782994090,9110,9110,9110,9110,0
|
|
20240724,144500,2782994090,9110,9110,9110,9110,1688
|
|
20240724,144400,2767616410,9110,9110,9110,9110,10
|
|
20240724,144300,2767525310,9110,9140,9140,9110,1284
|
|
20240724,144200,2755823110,9140,9120,9140,9120,506
|
|
20240724,144100,2751208270,9120,9120,9120,9120,0
|
|
20240724,144000,2751208270,9120,9120,9120,9120,383
|
|
20240724,143900,2747715310,9120,9110,9120,9110,250
|
|
20240724,143800,2745435880,9080,9110,9110,9080,542
|
|
20240724,143700,2740513260,9110,9110,9110,9080,817
|
|
20240724,143600,2733087890,9080,9090,9090,9080,385
|
|
20240724,143500,2729590320,9110,9110,9110,9100,2627
|
|
20240724,143400,2705678430,9100,9110,9110,9100,142
|
|
20240724,143300,2704385800,9110,9110,9110,9100,57
|
|
20240724,143200,2703866550,9110,9110,9110,9110,1
|
|
20240724,143100,2703857440,9110,9110,9110,9110,5
|
|
20240724,143000,2703811890,9090,9100,9100,9090,550
|
|
20240724,142900,2698807390,9100,9120,9120,9100,370
|
|
20240724,142800,2695436330,9130,9160,9160,9130,795
|
|
20240724,142700,2688167820,9180,9180,9180,9180,110
|
|
20240724,142600,2687158020,9180,9180,9180,9180,103
|
|
20240724,142500,2686212480,9130,9130,9130,9130,13
|
|
20240724,142400,2686093790,9190,9120,9200,9120,5551
|
|
20240724,142300,2635130530,9120,9120,9140,9120,827
|
|
20240724,142200,2627581390,9120,9120,9120,9120,0
|
|
20240724,142100,2627581390,9120,9120,9120,9120,24
|
|
20240724,142000,2627362510,9120,9090,9120,9090,705
|
|
20240724,141900,2620944680,9090,9080,9090,9080,720
|
|
20240724,141800,2614401580,9080,9080,9080,9080,2
|
|
20240724,141700,2614383420,9080,9080,9080,9080,90
|
|
20240724,141600,2613566220,9090,9090,9090,9070,863
|
|
20240724,141500,2605727980,9090,9090,9090,9080,1016
|
|
20240724,141400,2596492640,9090,9090,9090,9090,139
|
|
20240724,141300,2595229130,9090,9100,9100,9090,1196
|
|
20240724,141200,2584352730,9090,9090,9090,9090,165
|
|
20240724,141100,2582852880,9080,9080,9080,9080,2141
|
|
20240724,141000,2563412600,9070,9070,9070,9070,683
|
|
20240724,140900,2557217790,9070,9070,9070,9060,1555
|
|
20240724,140800,2543115940,9080,9070,9080,9070,333
|
|
20240724,140700,2540095610,9080,9070,9080,9070,61
|
|
20240724,140600,2539542290,9070,9090,9100,9070,4144
|
|
20240724,140500,2501875520,9100,9060,9100,9060,6155
|
|
20240724,140400,2446075690,9030,9010,9030,9000,4500
|
|
20240724,140300,2405510870,9010,9010,9020,9010,244
|
|
20240724,140200,2403311180,9010,9010,9010,9010,610
|
|
20240724,140100,2397815080,9000,9020,9020,9000,4888
|
|
20240724,140000,2353741060,9020,9060,9060,9020,3429
|
|
20240724,135900,2322769780,9060,9040,9060,9030,4147
|
|
20240724,135800,2285310220,9040,9050,9050,9040,1901
|
|
20240724,135700,2268124790,9050,9050,9050,9050,554
|
|
20240724,135600,2263111090,9050,9070,9070,9050,3707
|
|
20240724,135500,2229533100,9060,9090,9090,9060,605
|
|
20240724,135400,2224048950,9090,9100,9100,9090,244
|
|
20240724,135300,2221828660,9100,9060,9100,9060,802
|
|
20240724,135200,2214546540,9060,9060,9060,9060,968
|
|
20240724,135100,2205776460,9060,9060,9060,9060,21
|
|
20240724,135000,2205586200,9060,9060,9060,9060,393
|
|
20240724,134900,2202025620,9070,9080,9080,9070,288
|
|
20240724,134800,2199412390,9090,9070,9090,9070,634
|
|
20240724,134700,2193655550,9070,9050,9070,9050,2544
|
|
20240724,134600,2170608930,9050,9060,9060,9050,258
|
|
20240724,134500,2168273930,9060,9050,9060,9050,1720
|
|
20240724,134400,2152701830,9050,9090,9090,9050,2424
|
|
20240724,134300,2130738740,9090,9080,9090,9080,383
|
|
20240724,134200,2127259800,9070,9070,9070,9070,300
|
|
20240724,134100,2124538800,9070,9060,9070,9060,154
|
|
20240724,134000,2123142520,9060,9060,9060,9060,80
|
|
20240724,133900,2122417720,9050,9050,9050,9050,0
|
|
20240724,133800,2122417720,9050,9060,9070,9050,1013
|
|
20240724,133700,2113249430,9060,9060,9060,9060,30
|
|
20240724,133600,2112977630,9070,9070,9070,9070,50
|
|
20240724,133500,2112524130,9070,9070,9070,9060,1501
|
|
20240724,133400,2098919940,9070,9070,9070,9070,217
|
|
20240724,133300,2096951750,9090,9090,9090,9070,724
|
|
20240724,133200,2090382800,9080,9080,9080,9080,0
|
|
20240724,133100,2090382800,9080,9100,9100,9080,4
|
|
20240724,133000,2090346450,9080,9080,9080,9080,0
|
|
20240724,132900,2090346450,9080,9080,9080,9080,1172
|
|
20240724,132800,2079704690,9080,9080,9080,9070,3417
|
|
20240724,132700,2048688330,9090,9090,9090,9090,558
|
|
20240724,132600,2043616110,9100,9100,9100,9100,30
|
|
20240724,132500,2043343110,9120,9120,9120,9120,10
|
|
20240724,132400,2043251910,9120,9120,9120,9120,1
|
|
20240724,132300,2043242790,9130,9120,9130,9090,239
|
|
20240724,132200,2041061280,9120,9100,9120,9100,2433
|
|
20240724,132100,2018920680,9080,9080,9080,9080,0
|
|
20240724,132000,2018920680,9080,9080,9080,9080,0
|
|
20240724,131900,2018920680,9080,9080,9080,9080,107
|
|
20240724,131800,2017949120,9080,9090,9090,9080,1329
|
|
20240724,131700,2005869010,9090,9100,9100,9090,332
|
|
20240724,131600,2002850610,9100,9100,9100,9090,236
|
|
20240724,131500,2000703020,9100,9110,9110,9100,4718
|
|
20240724,131400,1957745120,9120,9120,9120,9120,428
|
|
20240724,131300,1953841760,9140,9140,9140,9120,3482
|
|
20240724,131200,1922058320,9140,9150,9150,9140,1055
|
|
20240724,131100,1912414600,9150,9150,9150,9150,150
|
|
20240724,131000,1911042100,9150,9150,9150,9150,50
|
|
20240724,130900,1910584600,9140,9150,9170,9140,1442
|
|
20240724,130800,1897392670,9150,9160,9160,9150,14
|
|
20240724,130700,1897264450,9160,9170,9170,9160,53
|
|
20240724,130600,1896778770,9150,9150,9150,9150,0
|
|
20240724,130500,1896778770,9150,9150,9150,9150,0
|
|
20240724,130400,1896778770,9150,9150,9150,9150,0
|
|
20240724,130300,1896778770,9150,9150,9150,9150,0
|
|
20240724,130200,1896778770,9150,9150,9150,9150,0
|
|
20240724,130100,1896778770,9150,9150,9150,9150,0
|
|
20240724,130000,1896778770,9150,9150,9150,9150,0
|
|
20240724,125900,1896778770,9150,9150,9150,9150,0
|
|
20240724,125800,1896778770,9150,9150,9150,9150,500
|
|
20240724,125700,1892203770,9150,9160,9160,9150,1000
|
|
20240724,125600,1883051000,9220,9230,9230,9150,1375
|
|
20240724,125500,1870425180,9270,9270,9270,9270,0
|
|
20240724,125400,1870425180,9270,9270,9270,9270,722
|
|
20240724,125300,1863732240,9270,9210,9270,9200,1259
|
|
20240724,125200,1852075110,9250,9250,9250,9250,231
|
|
20240724,125100,1849938360,9250,9180,9260,9180,985
|
|
20240724,125000,1840843810,9170,9170,9170,9170,30
|
|
20240724,124900,1840568710,9160,9160,9160,9160,1
|
|
20240724,124800,1840559550,9160,9160,9160,9160,194
|
|
20240724,124700,1838782510,9160,9150,9160,9150,75
|
|
20240724,124600,1838095910,9150,9150,9150,9150,39
|
|
20240724,124500,1837739060,9160,9160,9160,9160,0
|
|
20240724,124400,1837739060,9160,9160,9160,9160,13
|
|
20240724,124300,1837619980,9160,9160,9160,9160,12
|
|
20240724,124200,1837510060,9150,9170,9180,9150,848
|
|
20240724,124100,1829741990,9170,9170,9170,9170,68
|
|
20240724,124000,1829118430,9170,9160,9170,9160,47
|
|
20240724,123900,1828687540,9170,9170,9170,9170,23
|
|
20240724,123800,1828476630,9170,9170,9170,9170,78
|
|
20240724,123700,1827761370,9170,9170,9170,9170,130
|
|
20240724,123600,1826569270,9170,9170,9170,9170,30
|
|
20240724,123500,1826294170,9180,9180,9180,9180,1
|
|
20240724,123400,1826284990,9180,9200,9200,9180,41
|
|
20240724,123300,1825907810,9200,9190,9200,9190,95
|
|
20240724,123200,1825033910,9200,9200,9200,9200,10
|
|
20240724,123100,1824941910,9190,9180,9190,9180,330
|
|
20240724,123000,1821909830,9190,9190,9190,9190,0
|
|
20240724,122900,1821909830,9190,9170,9190,9170,12
|
|
20240724,122800,1821799670,9170,9190,9190,9170,390
|
|
20240724,122700,1818221830,9180,9180,9180,9180,280
|
|
20240724,122600,1815651430,9180,9180,9180,9180,230
|
|
20240724,122500,1813540030,9190,9200,9200,9190,399
|
|
20240724,122400,1809873190,9200,9200,9200,9200,5
|
|
20240724,122300,1809827190,9190,9190,9190,9190,1
|
|
20240724,122200,1809818000,9190,9230,9230,9190,2444
|
|
20240724,122100,1787324050,9210,9210,9210,9210,0
|
|
20240724,122000,1787324050,9210,9240,9240,9210,1398
|
|
20240724,121900,1774444920,9240,9240,9240,9240,0
|
|
20240724,121800,1774444920,9240,9240,9240,9240,40
|
|
20240724,121700,1774075320,9240,9240,9240,9220,129
|
|
20240724,121600,1772883740,9220,9240,9240,9220,302
|
|
20240724,121500,1770097300,9240,9240,9240,9240,0
|
|
20240724,121400,1770097300,9240,9240,9240,9240,29
|
|
20240724,121300,1769829340,9240,9240,9240,9240,0
|
|
20240724,121200,1769829340,9240,9240,9240,9240,18
|
|
20240724,121100,1769663020,9250,9250,9250,9250,0
|
|
20240724,121000,1769663020,9250,9240,9250,9240,117
|
|
20240724,120900,1768581920,9250,9250,9250,9250,0
|
|
20240724,120800,1768581920,9250,9220,9250,9220,110
|
|
20240724,120700,1767567420,9220,9250,9250,9220,5726
|
|
20240724,120600,1714773020,9250,9250,9250,9250,0
|
|
20240724,120500,1714773020,9250,9250,9250,9250,300
|
|
20240724,120400,1711998020,9250,9250,9250,9250,10
|
|
20240724,120300,1711905520,9270,9270,9270,9270,1
|
|
20240724,120200,1711896250,9270,9270,9270,9270,0
|
|
20240724,120100,1711896250,9270,9270,9270,9270,0
|
|
20240724,120000,1711896250,9270,9270,9270,9270,0
|
|
20240724,115900,1711896250,9270,9270,9270,9270,150
|
|
20240724,115800,1710505750,9270,9260,9270,9260,649
|
|
20240724,115700,1704492550,9260,9260,9260,9260,190
|
|
20240724,115600,1702733150,9230,9230,9230,9230,500
|
|
20240724,115500,1698118150,9230,9230,9230,9230,90
|
|
20240724,115400,1697287450,9230,9230,9230,9230,0
|
|
20240724,115300,1697287450,9230,9230,9230,9230,109
|
|
20240724,115200,1696281380,9230,9230,9230,9230,70
|
|
20240724,115100,1695635280,9230,9230,9230,9230,158
|
|
20240724,115000,1694176940,9230,9230,9230,9230,0
|
|
20240724,114900,1694176940,9230,9230,9270,9230,1413
|
|
20240724,114800,1681127230,9230,9240,9240,9230,2044
|
|
20240724,114700,1662242130,9240,9250,9250,9240,66
|
|
20240724,114600,1661632140,9240,9240,9240,9240,0
|
|
20240724,114500,1661632140,9240,9240,9240,9240,0
|
|
20240724,114400,1661632140,9240,9260,9260,9240,519
|
|
20240724,114300,1656830320,9260,9270,9270,9260,1119
|
|
20240724,114200,1646463350,9260,9260,9260,9260,0
|
|
20240724,114100,1646463350,9260,9260,9260,9260,54
|
|
20240724,114000,1645963310,9260,9260,9260,9250,150
|
|
20240724,113900,1644574510,9260,9260,9260,9260,154
|
|
20240724,113800,1643148470,9260,9260,9260,9260,10
|
|
20240724,113700,1643055870,9240,9240,9240,9240,0
|
|
20240724,113600,1643055870,9240,9240,9240,9240,0
|
|
20240724,113500,1643055870,9240,9240,9240,9240,0
|
|
20240724,113400,1643055870,9240,9240,9240,9240,140
|
|
20240724,113300,1641762270,9240,9240,9240,9240,185
|
|
20240724,113200,1640052870,9240,9240,9240,9240,40
|
|
20240724,113100,1639683270,9230,9230,9230,9230,0
|
|
20240724,113000,1639683270,9230,9230,9230,9230,1
|
|
20240724,112900,1639674040,9230,9230,9230,9230,245
|
|
20240724,112800,1637412690,9230,9240,9240,9230,105
|
|
20240724,112700,1636443490,9230,9230,9230,9230,87
|
|
20240724,112600,1635640480,9230,9230,9230,9230,26
|
|
20240724,112500,1635400500,9230,9220,9230,9220,2916
|
|
20240724,112400,1608514930,9220,9220,9220,9220,2201
|
|
20240724,112300,1588221710,9230,9240,9240,9230,2434
|
|
20240724,112200,1565750860,9240,9270,9270,9240,30
|
|
20240724,112100,1565473060,9270,9270,9270,9270,60
|
|
20240724,112000,1564916860,9270,9280,9280,9230,1961
|
|
20240724,111900,1546763700,9270,9260,9280,9250,2744
|
|
20240724,111800,1521348740,9260,9260,9270,9260,3118
|
|
20240724,111700,1492475060,9260,9270,9280,9260,443
|
|
20240724,111600,1488370140,9280,9270,9280,9270,425
|
|
20240724,111500,1484428870,9270,9270,9270,9270,115
|
|
20240724,111400,1483362820,9270,9270,9270,9270,32
|
|
20240724,111300,1483066180,9280,9280,9280,9280,400
|
|
20240724,111200,1479354180,9290,9280,9290,9280,396
|
|
20240724,111100,1475677250,9280,9250,9280,9250,115
|
|
20240724,111000,1474610080,9250,9280,9280,9250,622
|
|
20240724,110900,1468838800,9280,9270,9290,9270,1018
|
|
20240724,110800,1459393080,9280,9230,9280,9230,587
|
|
20240724,110700,1453945820,9280,9270,9290,9230,2514
|
|
20240724,110600,1430635670,9270,9220,9270,9220,220
|
|
20240724,110500,1428596870,9270,9220,9270,9220,804
|
|
20240724,110400,1421164080,9230,9230,9230,9230,50
|
|
20240724,110300,1420702580,9250,9240,9250,9240,1064
|
|
20240724,110200,1410860830,9240,9220,9240,9200,3436
|
|
20240724,110100,1379212620,9220,9220,9220,9220,135
|
|
20240724,110000,1377967920,9220,9220,9220,9200,721
|
|
20240724,105900,1371326300,9210,9210,9210,9200,1017
|
|
20240724,105800,1361969750,9200,9200,9200,9200,0
|
|
20240724,105700,1361969750,9200,9200,9200,9200,2032
|
|
20240724,105600,1343275350,9200,9200,9200,9200,0
|
|
20240724,105500,1343275350,9200,9210,9210,9200,2133
|
|
20240724,105400,1323650750,9230,9220,9230,9210,362
|
|
20240724,105300,1320314980,9230,9230,9230,9220,1564
|
|
20240724,105200,1305889760,9230,9250,9250,9230,206
|
|
20240724,105100,1303988360,9250,9240,9250,9240,2336
|
|
20240724,105000,1282396020,9240,9230,9240,9230,80
|
|
20240724,104900,1281657120,9230,9220,9230,9220,1526
|
|
20240724,104800,1267577140,9220,9220,9220,9220,164
|
|
20240724,104700,1266065060,9200,9210,9210,9200,20
|
|
20240724,104600,1265881030,9200,9210,9210,9200,1731
|
|
20240724,104500,1249938530,9190,9210,9210,9190,2498
|
|
20240724,104400,1226952690,9200,9200,9200,9200,127
|
|
20240724,104300,1225784290,9180,9180,9180,9180,0
|
|
20240724,104200,1225784290,9180,9190,9190,9180,1212
|
|
20240724,104100,1214652520,9190,9200,9200,9180,71
|
|
20240724,104000,1214000260,9200,9200,9200,9190,1134
|
|
20240724,103900,1203567970,9200,9180,9200,9180,1063
|
|
20240724,103800,1193789170,9170,9180,9180,9170,2035
|
|
20240724,103700,1175126110,9180,9190,9190,9180,2439
|
|
20240724,103600,1152722710,9190,9180,9190,9170,158
|
|
20240724,103500,1151270820,9180,9170,9190,9150,63
|
|
20240724,103400,1150692300,9180,9180,9180,9180,0
|
|
20240724,103300,1150692300,9180,9160,9180,9160,5042
|
|
20240724,103200,1104493710,9160,9160,9160,9150,52
|
|
20240724,103100,1104017440,9150,9150,9150,9150,0
|
|
20240724,103000,1104017440,9150,9130,9160,9130,304
|
|
20240724,102900,1101241820,9130,9120,9130,9120,204
|
|
20240724,102800,1099379840,9120,9150,9160,9120,1500
|
|
20240724,102700,1085666510,9150,9170,9170,9150,1502
|
|
20240724,102600,1071903200,9170,9140,9180,9130,3065
|
|
20240724,102500,1043912980,9140,9140,9140,9140,327
|
|
20240724,102400,1040924200,9170,9170,9170,9140,2397
|
|
20240724,102300,1019001790,9160,9170,9180,9160,59
|
|
20240724,102200,1018461290,9170,9170,9170,9170,50
|
|
20240724,102100,1018002790,9170,9170,9170,9170,5
|
|
20240724,102000,1017956940,9170,9170,9170,9170,2
|
|
20240724,101900,1017938600,9170,9170,9170,9170,0
|
|
20240724,101800,1017938600,9170,9170,9170,9170,40
|
|
20240724,101700,1017571800,9170,9150,9170,9150,513
|
|
20240724,101600,1012877650,9150,9160,9160,9150,1000
|
|
20240724,101500,1003722200,9170,9170,9170,9170,604
|
|
20240724,101400,998183520,9170,9170,9170,9170,100
|
|
20240724,101300,997266520,9170,9170,9170,9170,1
|
|
20240724,101200,997257350,9160,9180,9180,9160,1378
|
|
20240724,101100,984618440,9180,9180,9180,9180,122
|
|
20240724,101000,983498480,9180,9180,9190,9180,560
|
|
20240724,100900,978357630,9180,9190,9190,9180,1271
|
|
20240724,100800,966682140,9190,9180,9190,9180,1709
|
|
20240724,100700,950985880,9180,9170,9180,9160,1144
|
|
20240724,100600,940500800,9150,9150,9150,9150,160
|
|
20240724,100500,939036800,9150,9150,9150,9150,300
|
|
20240724,100400,936291800,9150,9200,9200,9150,376
|
|
20240724,100300,932845360,9200,9200,9200,9200,18
|
|
20240724,100200,932679760,9200,9170,9200,9160,193
|
|
20240724,100100,930909070,9160,9170,9170,9160,66
|
|
20240724,100000,930304110,9170,9180,9180,9170,44
|
|
20240724,095900,929900520,9190,9200,9200,9180,1157
|
|
20240724,095800,919276380,9200,9210,9230,9200,524
|
|
20240724,095700,914452480,9230,9200,9230,9200,1100
|
|
20240724,095600,904314380,9200,9230,9230,9200,741
|
|
20240724,095500,897486350,9230,9240,9240,9230,465
|
|
20240724,095400,893194290,9230,9230,9230,9210,1950
|
|
20240724,095300,875213450,9230,9240,9240,9220,1092
|
|
20240724,095200,865130890,9240,9240,9240,9230,268
|
|
20240724,095100,862654680,9240,9210,9250,9210,2200
|
|
20240724,095000,842324450,9200,9160,9200,9130,5553
|
|
20240724,094900,791337940,9130,9130,9130,9130,60
|
|
20240724,094800,790790140,9130,9150,9150,9130,1041
|
|
20240724,094700,781284570,9150,9150,9150,9150,417
|
|
20240724,094600,777469020,9160,9160,9160,9160,55
|
|
20240724,094500,776965220,9150,9160,9160,9150,103
|
|
20240724,094400,776021770,9150,9150,9150,9140,646
|
|
20240724,094300,770110970,9150,9150,9150,9150,211
|
|
20240724,094200,768180320,9150,9160,9160,9150,215
|
|
20240724,094100,766212370,9170,9190,9190,9170,108
|
|
20240724,094000,765220970,9190,9160,9190,9160,300
|
|
20240724,093900,762466670,9140,9130,9150,9120,1045
|
|
20240724,093800,752921590,9130,9140,9140,9130,571
|
|
20240724,093700,747708060,9140,9140,9140,9140,641
|
|
20240724,093600,741849320,9140,9140,9150,9140,366
|
|
20240724,093500,738503880,9140,9150,9150,9140,971
|
|
20240724,093400,729628330,9150,9150,9150,9150,50
|
|
20240724,093300,729170830,9150,9180,9180,9150,333
|
|
20240724,093200,726123280,9180,9170,9180,9150,1399
|
|
20240724,093100,713297170,9150,9140,9150,9140,207
|
|
20240724,093000,711404940,9140,9120,9140,9120,845
|
|
20240724,092900,703692770,9120,9090,9120,9090,170
|
|
20240724,092800,702144020,9080,9080,9080,9080,3247
|
|
20240724,092700,672661260,9080,9040,9080,9040,3860
|
|
20240724,092600,637757620,9040,9070,9070,9030,2249
|
|
20240724,092500,617405000,9080,9100,9100,9060,9856
|
|
20240724,092400,527902420,9100,9090,9100,9090,91
|
|
20240724,092300,527074720,9100,9100,9100,9100,1386
|
|
20240724,092200,514462120,9110,9120,9120,9110,1037
|
|
20240724,092100,505010040,9120,9120,9120,9110,792
|
|
20240724,092000,497791770,9110,9110,9110,9110,0
|
|
20240724,091900,497791770,9110,9110,9110,9110,1239
|
|
20240724,091800,486504480,9110,9140,9140,9100,3973
|
|
20240724,091700,450267750,9150,9170,9170,9150,66
|
|
20240724,091600,449662680,9170,9160,9170,9130,1043
|
|
20240724,091500,440108800,9160,9140,9160,9130,124
|
|
20240724,091400,438974030,9130,9120,9130,9120,214
|
|
20240724,091300,437020710,9120,9110,9120,9110,957
|
|
20240724,091200,428300350,9110,9120,9120,9110,1686
|
|
20240724,091100,412933140,9110,9130,9130,9110,142
|
|
20240724,091000,411639040,9130,9130,9130,9110,2162
|
|
20240724,090900,391928140,9140,9160,9190,9140,2449
|
|
20240724,090800,369523420,9160,9260,9260,9130,4556
|
|
20240724,090700,327704710,9270,9210,9280,9190,3490
|
|
20240724,090600,295536420,9190,9160,9340,9160,2947
|
|
20240724,090500,268302550,9130,9090,9140,9070,3168
|
|
20240724,090400,239463260,9090,9130,9130,9070,5910
|
|
20240724,090300,185660100,9130,9190,9190,9120,3019
|
|
20240724,090200,158027840,9220,9180,9220,9180,1674
|
|
20240724,090100,142631820,9180,9180,9240,9170,8938
|
|
20240724,090000,60504440,9190,9200,9340,9190,4994
|