577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183400,1712364925,2580,2580,2580,2580,7707
|
|
20240724,183300,1712364925,2580,2580,2580,2580,0
|
|
20240724,183200,1712364925,2580,2580,2580,2580,0
|
|
20240724,183100,1712364925,2580,2580,2580,2580,0
|
|
20240724,183000,1712364925,2580,2580,2580,2580,0
|
|
20240724,182900,1712364925,2580,2580,2580,2580,0
|
|
20240724,182800,1712364925,2580,2580,2580,2580,0
|
|
20240724,182700,1712364925,2580,2580,2580,2580,0
|
|
20240724,182600,1712364925,2580,2580,2580,2580,0
|
|
20240724,182500,1712364925,2580,2580,2580,2580,0
|
|
20240724,182400,1712364925,2580,2580,2580,2580,0
|
|
20240724,182300,1712364925,2580,2580,2580,2580,0
|
|
20240724,182200,1712364925,2580,2580,2580,2580,0
|
|
20240724,182100,1712364925,2580,2580,2580,2580,0
|
|
20240724,182000,1712364925,2580,2580,2580,2580,0
|
|
20240724,181900,1712364925,2580,2580,2580,2580,0
|
|
20240724,181800,1712364925,2580,2580,2580,2580,0
|
|
20240724,181700,1712364925,2580,2580,2580,2580,0
|
|
20240724,181600,1712364925,2580,2580,2580,2580,0
|
|
20240724,181500,1712364925,2580,2580,2580,2580,0
|
|
20240724,181400,1712364925,2580,2580,2580,2580,0
|
|
20240724,181300,1712364925,2580,2580,2580,2580,0
|
|
20240724,181200,1712364925,2580,2580,2580,2580,0
|
|
20240724,181100,1712364925,2580,2580,2580,2580,0
|
|
20240724,181000,1712364925,2580,2580,2580,2580,0
|
|
20240724,180900,1712364925,2580,2580,2580,2580,0
|
|
20240724,180800,1712364925,2580,2580,2580,2580,0
|
|
20240724,180700,1712364925,2580,2580,2580,2580,0
|
|
20240724,180600,1712364925,2580,2580,2580,2580,0
|
|
20240724,180500,1712364925,2580,2580,2580,2580,0
|
|
20240724,180400,1712364925,2580,2580,2580,2580,7707
|
|
20240724,180300,1712364925,2580,2580,2580,2580,0
|
|
20240724,180200,1712364925,2580,2580,2580,2580,0
|
|
20240724,180100,1712364925,2580,2580,2580,2580,0
|
|
20240724,180000,1712364925,2580,2580,2580,2580,0
|
|
20240724,175900,1712364925,2580,2580,2580,2580,0
|
|
20240724,175800,1712364925,2580,2580,2580,2580,0
|
|
20240724,175700,1712364925,2580,2580,2580,2580,0
|
|
20240724,175600,1712364925,2580,2580,2580,2580,0
|
|
20240724,175500,1712364925,2580,2580,2580,2580,0
|
|
20240724,175400,1712364925,2580,2580,2580,2580,0
|
|
20240724,175300,1712364925,2580,2580,2580,2580,0
|
|
20240724,175200,1712364925,2580,2580,2580,2580,0
|
|
20240724,175100,1712364925,2580,2580,2580,2580,0
|
|
20240724,175000,1712364925,2580,2580,2580,2580,0
|
|
20240724,174900,1712364925,2580,2580,2580,2580,0
|
|
20240724,174800,1712364925,2580,2580,2580,2580,0
|
|
20240724,174700,1712364925,2580,2580,2580,2580,0
|
|
20240724,174600,1712364925,2580,2580,2580,2580,0
|
|
20240724,174500,1712364925,2580,2580,2580,2580,0
|
|
20240724,174400,1712364925,2580,2580,2580,2580,0
|
|
20240724,174300,1712364925,2580,2580,2580,2580,0
|
|
20240724,174200,1712364925,2580,2580,2580,2580,0
|
|
20240724,174100,1712364925,2580,2580,2580,2580,0
|
|
20240724,174000,1712364925,2580,2580,2580,2580,0
|
|
20240724,173900,1712364925,2580,2580,2580,2580,0
|
|
20240724,173800,1712364925,2580,2580,2580,2580,0
|
|
20240724,173700,1712364925,2580,2580,2580,2580,0
|
|
20240724,173600,1712364925,2580,2580,2580,2580,0
|
|
20240724,173500,1712364925,2580,2580,2580,2580,0
|
|
20240724,173400,1712364925,2580,2580,2580,2580,7707
|
|
20240724,173300,1712364925,2580,2580,2580,2580,0
|
|
20240724,173200,1712364925,2580,2580,2580,2580,0
|
|
20240724,173100,1712364925,2580,2580,2580,2580,0
|
|
20240724,173000,1712364925,2580,2580,2580,2580,0
|
|
20240724,172900,1712364925,2580,2580,2580,2580,0
|
|
20240724,172800,1712364925,2580,2580,2580,2580,0
|
|
20240724,172700,1712364925,2580,2580,2580,2580,0
|
|
20240724,172600,1712364925,2580,2580,2580,2580,0
|
|
20240724,172500,1712364925,2580,2580,2580,2580,0
|
|
20240724,172400,1712364925,2580,2580,2580,2580,0
|
|
20240724,172300,1712364925,2580,2580,2580,2580,0
|
|
20240724,172200,1712364925,2580,2580,2580,2580,0
|
|
20240724,172100,1712364925,2580,2580,2580,2580,0
|
|
20240724,172000,1712364925,2580,2580,2580,2580,0
|
|
20240724,171900,1712364925,2580,2580,2580,2580,0
|
|
20240724,171800,1712364925,2580,2580,2580,2580,0
|
|
20240724,171700,1712364925,2580,2580,2580,2580,0
|
|
20240724,171600,1712364925,2580,2580,2580,2580,0
|
|
20240724,171500,1712364925,2580,2580,2580,2580,0
|
|
20240724,171400,1712364925,2580,2580,2580,2580,0
|
|
20240724,171300,1712364925,2580,2580,2580,2580,0
|
|
20240724,171200,1712364925,2580,2580,2580,2580,0
|
|
20240724,171100,1712364925,2580,2580,2580,2580,0
|
|
20240724,171000,1712364925,2580,2580,2580,2580,0
|
|
20240724,170900,1712364925,2580,2580,2580,2580,0
|
|
20240724,170800,1712364925,2580,2580,2580,2580,0
|
|
20240724,170700,1712364925,2580,2580,2580,2580,0
|
|
20240724,170600,1712364925,2580,2580,2580,2580,0
|
|
20240724,170500,1712364925,2580,2580,2580,2580,0
|
|
20240724,170400,1712364925,2580,2580,2580,2580,7707
|
|
20240724,170300,1712364925,2580,2580,2580,2580,0
|
|
20240724,170200,1712364925,2580,2580,2580,2580,0
|
|
20240724,170100,1712364925,2580,2580,2580,2580,0
|
|
20240724,170000,1712364925,2580,2580,2580,2580,0
|
|
20240724,165900,1712364925,2580,2580,2580,2580,0
|
|
20240724,165800,1712364925,2580,2580,2580,2580,0
|
|
20240724,165700,1712364925,2580,2580,2580,2580,0
|
|
20240724,165600,1712364925,2580,2580,2580,2580,0
|
|
20240724,165500,1712364925,2580,2580,2580,2580,0
|
|
20240724,165400,1712364925,2580,2580,2580,2580,0
|
|
20240724,165300,1712364925,2580,2580,2580,2580,0
|
|
20240724,165200,1712364925,2580,2580,2580,2580,0
|
|
20240724,165100,1712364925,2580,2580,2580,2580,0
|
|
20240724,165000,1712364925,2580,2580,2580,2580,0
|
|
20240724,164900,1712364925,2580,2580,2580,2580,0
|
|
20240724,164800,1712364925,2580,2580,2580,2580,0
|
|
20240724,164700,1712364925,2580,2580,2580,2580,0
|
|
20240724,164600,1712364925,2580,2580,2580,2580,0
|
|
20240724,164500,1712364925,2580,2580,2580,2580,0
|
|
20240724,164400,1712364925,2580,2580,2580,2580,0
|
|
20240724,164300,1712364925,2580,2580,2580,2580,0
|
|
20240724,164200,1712364925,2580,2580,2580,2580,0
|
|
20240724,164100,1712364925,2580,2580,2580,2580,0
|
|
20240724,164000,1712364925,2580,2580,2580,2580,0
|
|
20240724,163900,1712364925,2580,2580,2580,2580,0
|
|
20240724,163800,1712364925,2580,2580,2580,2580,0
|
|
20240724,163700,1712364925,2580,2580,2580,2580,0
|
|
20240724,163600,1712364925,2580,2580,2580,2580,0
|
|
20240724,163500,1712364925,2580,2580,2580,2580,0
|
|
20240724,163400,1712364925,2580,2580,2580,2580,7707
|
|
20240724,163300,1712364925,2580,2580,2580,2580,0
|
|
20240724,163200,1712364925,2580,2580,2580,2580,0
|
|
20240724,163100,1712364925,2580,2580,2580,2580,0
|
|
20240724,163000,1712364925,2580,2580,2580,2580,0
|
|
20240724,162900,1712364925,2580,2580,2580,2580,0
|
|
20240724,162800,1712364925,2580,2580,2580,2580,0
|
|
20240724,162700,1712364925,2580,2580,2580,2580,0
|
|
20240724,162600,1712364925,2580,2580,2580,2580,0
|
|
20240724,162500,1712364925,2580,2580,2580,2580,0
|
|
20240724,162400,1712364925,2580,2580,2580,2580,0
|
|
20240724,162300,1712364925,2580,2580,2580,2580,0
|
|
20240724,162200,1712364925,2580,2580,2580,2580,0
|
|
20240724,162100,1712364925,2580,2580,2580,2580,0
|
|
20240724,162000,1712364925,2580,2580,2580,2580,0
|
|
20240724,161900,1712364925,2580,2580,2580,2580,0
|
|
20240724,161800,1712364925,2580,2580,2580,2580,0
|
|
20240724,161700,1712364925,2580,2580,2580,2580,0
|
|
20240724,161600,1712364925,2580,2580,2580,2580,0
|
|
20240724,161500,1712364925,2580,2580,2580,2580,0
|
|
20240724,161400,1712364925,2580,2580,2580,2580,0
|
|
20240724,161300,1712364925,2580,2580,2580,2580,0
|
|
20240724,161200,1712364925,2580,2580,2580,2580,0
|
|
20240724,161100,1712364925,2580,2580,2580,2580,0
|
|
20240724,161000,1712364925,2580,2580,2580,2580,0
|
|
20240724,160900,1712364925,2580,2580,2580,2580,0
|
|
20240724,160800,1712364925,2580,2580,2580,2580,0
|
|
20240724,160700,1712364925,2580,2580,2580,2580,0
|
|
20240724,160600,1712364925,2580,2580,2580,2580,0
|
|
20240724,160500,1712364925,2580,2580,2580,2580,0
|
|
20240724,160400,1712364925,2580,2580,2580,2580,7707
|
|
20240724,160300,1712364925,2580,2580,2580,2580,0
|
|
20240724,160200,1712364925,2580,2580,2580,2580,0
|
|
20240724,160100,1712364925,2580,2580,2580,2580,0
|
|
20240724,160000,1712364925,2580,2580,2580,2580,0
|
|
20240724,155900,1712364925,2580,2580,2580,2580,0
|
|
20240724,155800,1712364925,2580,2580,2580,2580,0
|
|
20240724,155700,1712364925,2580,2580,2580,2580,0
|
|
20240724,155600,1712364925,2580,2580,2580,2580,0
|
|
20240724,155500,1712364925,2580,2580,2580,2580,0
|
|
20240724,155400,1712364925,2580,2580,2580,2580,0
|
|
20240724,155300,1712364925,2580,2580,2580,2580,0
|
|
20240724,155200,1712364925,2580,2580,2580,2580,0
|
|
20240724,155100,1712364925,2580,2580,2580,2580,0
|
|
20240724,155000,1712364925,2580,2580,2580,2580,0
|
|
20240724,154900,1712364925,2580,2580,2580,2580,0
|
|
20240724,154800,1712364925,2580,2580,2580,2580,0
|
|
20240724,154700,1712364925,2580,2580,2580,2580,0
|
|
20240724,154600,1712364925,2580,2580,2580,2580,0
|
|
20240724,154500,1712364925,2580,2580,2580,2580,0
|
|
20240724,154400,1712364925,2580,2580,2580,2580,0
|
|
20240724,154300,1712364925,2580,2580,2580,2580,0
|
|
20240724,154200,1712364925,2580,2580,2580,2580,0
|
|
20240724,154100,1712364925,2580,2580,2580,2580,0
|
|
20240724,154000,1712364925,2580,2580,2580,2580,0
|
|
20240724,153900,1712364925,2580,2580,2580,2580,0
|
|
20240724,153800,1712364925,2580,2580,2580,2580,0
|
|
20240724,153700,1712364925,2580,2580,2580,2580,0
|
|
20240724,153600,1712364925,2580,2580,2580,2580,0
|
|
20240724,153500,1712364925,2580,2580,2580,2580,0
|
|
20240724,153400,1712364925,2580,2580,2580,2580,7707
|
|
20240724,153300,1712364925,2580,2580,2580,2580,0
|
|
20240724,153200,1712364925,2580,2580,2580,2580,0
|
|
20240724,153100,1712364925,2580,2580,2580,2580,0
|
|
20240724,153000,1712364925,2580,2580,2580,2580,7707
|
|
20240724,152900,1692480865,2575,2575,2575,2575,0
|
|
20240724,152800,1692480865,2575,2575,2575,2575,0
|
|
20240724,152700,1692480865,2575,2575,2575,2575,0
|
|
20240724,152600,1692480865,2575,2575,2575,2575,0
|
|
20240724,152500,1692480865,2575,2575,2575,2575,0
|
|
20240724,152400,1692480865,2575,2575,2575,2575,0
|
|
20240724,152300,1692480865,2575,2575,2575,2575,0
|
|
20240724,152200,1692480865,2575,2575,2575,2575,0
|
|
20240724,152100,1692480865,2575,2575,2575,2575,0
|
|
20240724,152000,1692480865,2575,2575,2575,2575,0
|
|
20240724,151900,1692480865,2575,2555,2575,2555,8624
|
|
20240724,151800,1670375000,2565,2560,2565,2560,237
|
|
20240724,151700,1669768095,2555,2560,2565,2555,3049
|
|
20240724,151600,1661976415,2555,2560,2560,2555,2445
|
|
20240724,151500,1655718115,2565,2565,2565,2565,9
|
|
20240724,151400,1655695030,2565,2560,2565,2555,1318
|
|
20240724,151300,1652315515,2550,2565,2565,2550,3513
|
|
20240724,151200,1643338320,2565,2560,2565,2560,942
|
|
20240724,151100,1640924045,2565,2560,2565,2550,5850
|
|
20240724,151000,1625997580,2560,2570,2570,2555,606
|
|
20240724,150900,1624446620,2555,2555,2555,2555,300
|
|
20240724,150800,1623680120,2555,2560,2560,2555,1003
|
|
20240724,150700,1621112445,2560,2575,2575,2560,3794
|
|
20240724,150600,1611393620,2575,2575,2575,2575,1
|
|
20240724,150500,1611391045,2575,2575,2575,2575,3
|
|
20240724,150400,1611383320,2560,2575,2575,2560,3826
|
|
20240724,150300,1601565275,2575,2575,2575,2570,775
|
|
20240724,150200,1599573500,2570,2570,2570,2570,279
|
|
20240724,150100,1598856470,2570,2570,2570,2570,579
|
|
20240724,150000,1597368440,2575,2575,2575,2575,25
|
|
20240724,145900,1597304065,2575,2575,2575,2575,711
|
|
20240724,145800,1595473240,2570,2570,2570,2570,125
|
|
20240724,145700,1595151990,2570,2575,2575,2570,531
|
|
20240724,145600,1593787315,2570,2570,2570,2570,795
|
|
20240724,145500,1591744165,2575,2575,2575,2575,1
|
|
20240724,145400,1591741590,2575,2575,2575,2570,138
|
|
20240724,145300,1591386490,2575,2575,2575,2575,0
|
|
20240724,145200,1591386490,2575,2575,2575,2575,0
|
|
20240724,145100,1591386490,2575,2570,2580,2570,143
|
|
20240724,145000,1591018360,2580,2580,2580,2575,627
|
|
20240724,144900,1589400705,2580,2580,2580,2580,0
|
|
20240724,144800,1589400705,2580,2580,2580,2560,676
|
|
20240724,144700,1587669945,2580,2580,2580,2580,0
|
|
20240724,144600,1587669945,2580,2580,2580,2580,530
|
|
20240724,144500,1586302545,2580,2580,2580,2580,0
|
|
20240724,144400,1586302545,2580,2580,2580,2580,10
|
|
20240724,144300,1586276745,2595,2595,2595,2595,0
|
|
20240724,144200,1586276745,2595,2590,2595,2590,603
|
|
20240724,144100,1584714390,2585,2585,2585,2585,1788
|
|
20240724,144000,1580092410,2595,2595,2595,2595,78
|
|
20240724,143900,1579890000,2595,2575,2595,2575,13212
|
|
20240724,143800,1545793240,2570,2575,2575,2555,1534
|
|
20240724,143700,1541863980,2580,2580,2580,2580,0
|
|
20240724,143600,1541863980,2580,2580,2580,2580,2
|
|
20240724,143500,1541858820,2580,2580,2580,2580,355
|
|
20240724,143400,1540942920,2580,2580,2580,2580,5
|
|
20240724,143300,1540930020,2575,2580,2580,2575,151
|
|
20240724,143200,1540540940,2580,2580,2580,2580,0
|
|
20240724,143100,1540540940,2580,2580,2580,2580,0
|
|
20240724,143000,1540540940,2580,2580,2580,2580,2
|
|
20240724,142900,1540535780,2575,2575,2575,2575,26
|
|
20240724,142800,1540468830,2580,2580,2580,2580,1155
|
|
20240724,142700,1537488930,2585,2580,2585,2580,31
|
|
20240724,142600,1537408945,2580,2585,2585,2580,291
|
|
20240724,142500,1536658155,2580,2580,2580,2580,1685
|
|
20240724,142400,1532310855,2580,2580,2580,2580,0
|
|
20240724,142300,1532310855,2580,2580,2580,2580,5
|
|
20240724,142200,1532297955,2580,2580,2580,2580,2
|
|
20240724,142100,1532292795,2575,2580,2580,2575,3897
|
|
20240724,142000,1522251050,2575,2575,2575,2575,0
|
|
20240724,141900,1522251050,2575,2575,2580,2575,207
|
|
20240724,141800,1521718015,2580,2575,2580,2575,474
|
|
20240724,141700,1520497455,2580,2580,2580,2580,712
|
|
20240724,141600,1518660495,2580,2580,2580,2580,3447
|
|
20240724,141500,1509767235,2585,2585,2585,2585,0
|
|
20240724,141400,1509767235,2585,2585,2585,2585,0
|
|
20240724,141300,1509767235,2585,2585,2585,2585,0
|
|
20240724,141200,1509767235,2585,2585,2585,2585,1
|
|
20240724,141100,1509764650,2590,2590,2590,2590,0
|
|
20240724,141000,1509764650,2590,2590,2590,2590,0
|
|
20240724,140900,1509764650,2590,2580,2590,2580,2241
|
|
20240724,140800,1503974695,2580,2570,2580,2570,1332
|
|
20240724,140700,1500551425,2565,2565,2565,2565,500
|
|
20240724,140600,1499268925,2560,2550,2560,2550,5003
|
|
20240724,140500,1486471250,2550,2555,2560,2550,13497
|
|
20240724,140400,1451987415,2565,2565,2565,2560,1011
|
|
20240724,140300,1449394205,2560,2565,2565,2555,2529
|
|
20240724,140200,1442924585,2570,2570,2570,2570,0
|
|
20240724,140100,1442924585,2570,2555,2570,2555,924
|
|
20240724,140000,1440554890,2570,2570,2570,2565,192
|
|
20240724,135900,1440061455,2555,2565,2575,2555,3010
|
|
20240724,135800,1432343370,2565,2555,2565,2555,511
|
|
20240724,135700,1431035745,2555,2560,2560,2555,1530
|
|
20240724,135600,1427126310,2570,2555,2570,2555,1186
|
|
20240724,135500,1424088655,2555,2555,2565,2550,5708
|
|
20240724,135400,1409516285,2560,2570,2570,2560,12011
|
|
20240724,135300,1378730440,2570,2570,2570,2570,1102
|
|
20240724,135200,1375898300,2580,2580,2580,2580,900
|
|
20240724,135100,1373576300,2580,2580,2580,2580,1
|
|
20240724,135000,1373573720,2575,2580,2580,2575,4908
|
|
20240724,134900,1360935615,2580,2580,2580,2580,1001
|
|
20240724,134800,1358353035,2590,2590,2590,2590,0
|
|
20240724,134700,1358353035,2590,2580,2590,2580,401
|
|
20240724,134600,1357316445,2585,2585,2585,2585,0
|
|
20240724,134500,1357316445,2585,2580,2585,2580,787
|
|
20240724,134400,1355282590,2590,2590,2590,2590,1
|
|
20240724,134300,1355280000,2585,2590,2590,2585,151
|
|
20240724,134200,1354889660,2585,2585,2585,2585,10500
|
|
20240724,134100,1327747160,2585,2590,2590,2585,12
|
|
20240724,134000,1327716130,2595,2595,2595,2595,100
|
|
20240724,133900,1327456630,2595,2595,2595,2595,19
|
|
20240724,133800,1327407325,2595,2595,2595,2595,0
|
|
20240724,133700,1327407325,2595,2580,2595,2580,761
|
|
20240724,133600,1325443930,2580,2580,2580,2580,30
|
|
20240724,133500,1325366530,2590,2590,2590,2590,1100
|
|
20240724,133400,1322517530,2575,2590,2590,2575,730
|
|
20240724,133300,1320628780,2575,2575,2575,2575,700
|
|
20240724,133200,1318826280,2575,2575,2575,2575,2001
|
|
20240724,133100,1313673705,2580,2585,2590,2580,2004
|
|
20240724,133000,1308502840,2595,2585,2595,2585,203
|
|
20240724,132900,1307977830,2590,2590,2590,2590,0
|
|
20240724,132800,1307977830,2590,2590,2590,2590,4416
|
|
20240724,132700,1296540390,2590,2590,2590,2590,0
|
|
20240724,132600,1296540390,2590,2590,2590,2590,50
|
|
20240724,132500,1296410890,2590,2590,2590,2590,52
|
|
20240724,132400,1296276210,2590,2595,2595,2590,101
|
|
20240724,132300,1296014615,2595,2595,2595,2595,1
|
|
20240724,132200,1296012020,2580,2580,2580,2580,0
|
|
20240724,132100,1296012020,2580,2580,2580,2580,10
|
|
20240724,132000,1295986220,2590,2590,2595,2585,1956
|
|
20240724,131900,1290923030,2590,2585,2590,2585,585
|
|
20240724,131800,1289408005,2590,2590,2590,2590,314
|
|
20240724,131700,1288594745,2590,2590,2590,2580,5577
|
|
20240724,131600,1274200315,2590,2580,2590,2580,400
|
|
20240724,131500,1273165315,2580,2590,2590,2580,994
|
|
20240724,131400,1270599055,2595,2595,2600,2585,3005
|
|
20240724,131300,1262826680,2590,2595,2600,2590,508
|
|
20240724,131200,1261510920,2600,2600,2600,2600,0
|
|
20240724,131100,1261510920,2600,2600,2600,2600,0
|
|
20240724,131000,1261510920,2600,2600,2600,2600,0
|
|
20240724,130900,1261510920,2600,2595,2600,2595,140
|
|
20240724,130800,1261147610,2595,2595,2595,2595,1
|
|
20240724,130700,1261145015,2595,2585,2595,2585,44
|
|
20240724,130600,1261031225,2595,2595,2595,2590,888
|
|
20240724,130500,1258728025,2585,2605,2605,2585,1028
|
|
20240724,130400,1256064705,2605,2590,2605,2590,2
|
|
20240724,130300,1256059510,2595,2600,2600,2595,105
|
|
20240724,130200,1255787020,2600,2600,2600,2600,2
|
|
20240724,130100,1255781820,2595,2595,2595,2595,4
|
|
20240724,130000,1255771440,2595,2595,2595,2595,70
|
|
20240724,125900,1255589790,2605,2605,2605,2605,4
|
|
20240724,125800,1255579370,2605,2600,2605,2600,78
|
|
20240724,125700,1255376425,2605,2605,2605,2605,0
|
|
20240724,125600,1255376425,2605,2595,2605,2590,241
|
|
20240724,125500,1254750870,2590,2590,2605,2590,161
|
|
20240724,125400,1254331540,2605,2600,2610,2600,1147
|
|
20240724,125300,1251342465,2605,2605,2605,2605,3
|
|
20240724,125200,1251334650,2585,2605,2605,2585,666
|
|
20240724,125100,1249605240,2585,2585,2605,2585,2562
|
|
20240724,125000,1242976650,2610,2605,2610,2585,1242
|
|
20240724,124900,1239758040,2610,2605,2610,2605,934
|
|
20240724,124800,1237324610,2605,2595,2610,2585,1496
|
|
20240724,124700,1233436670,2600,2600,2600,2590,609
|
|
20240724,124600,1231853370,2585,2595,2595,2585,2319
|
|
20240724,124500,1225853425,2600,2600,2600,2600,376
|
|
20240724,124400,1224875825,2595,2595,2595,2595,0
|
|
20240724,124300,1224875825,2595,2595,2595,2595,124
|
|
20240724,124200,1224554045,2610,2610,2610,2610,4
|
|
20240724,124100,1224543605,2615,2610,2615,2595,755
|
|
20240724,124000,1222576660,2610,2605,2610,2605,364
|
|
20240724,123900,1221627140,2610,2600,2610,2600,336
|
|
20240724,123800,1220753180,2600,2610,2610,2595,69
|
|
20240724,123700,1220573770,2595,2600,2600,2595,1304
|
|
20240724,123600,1217183955,2615,2615,2615,2615,0
|
|
20240724,123500,1217183955,2615,2600,2615,2600,10049
|
|
20240724,123400,1191056175,2595,2585,2595,2580,3992
|
|
20240724,123300,1180712765,2570,2615,2615,2560,39074
|
|
20240724,123200,1079517725,2605,2610,2610,2605,1101
|
|
20240724,123100,1076644515,2615,2615,2615,2610,1289
|
|
20240724,123000,1073279550,2615,2615,2615,2615,177
|
|
20240724,122900,1072816695,2615,2615,2615,2615,132
|
|
20240724,122800,1072471515,2615,2620,2620,2615,906
|
|
20240724,122700,1070099395,2625,2625,2625,2625,1082
|
|
20240724,122600,1067259145,2635,2635,2635,2635,0
|
|
20240724,122500,1067259145,2635,2635,2635,2635,7
|
|
20240724,122400,1067240700,2630,2630,2630,2630,2170
|
|
20240724,122300,1061533600,2635,2635,2635,2635,1294
|
|
20240724,122200,1058123910,2635,2640,2640,2635,2336
|
|
20240724,122100,1051964765,2640,2640,2640,2640,0
|
|
20240724,122000,1051964765,2640,2630,2640,2630,5766
|
|
20240724,121900,1036757205,2635,2635,2635,2635,1047
|
|
20240724,121800,1033998360,2635,2635,2635,2635,1010
|
|
20240724,121700,1031337010,2635,2640,2640,2635,2209
|
|
20240724,121600,1025510385,2645,2645,2645,2645,7
|
|
20240724,121500,1025491870,2640,2640,2640,2640,0
|
|
20240724,121400,1025491870,2640,2640,2640,2640,1
|
|
20240724,121300,1025489230,2635,2635,2635,2635,383
|
|
20240724,121200,1024480025,2635,2635,2635,2635,0
|
|
20240724,121100,1024480025,2635,2630,2635,2630,1945
|
|
20240724,121000,1019364600,2630,2630,2630,2630,0
|
|
20240724,120900,1019364600,2630,2630,2630,2630,0
|
|
20240724,120800,1019364600,2630,2635,2635,2630,385
|
|
20240724,120700,1018351555,2630,2630,2630,2630,172
|
|
20240724,120600,1017899195,2635,2635,2635,2635,12
|
|
20240724,120500,1017867575,2635,2635,2635,2635,3124
|
|
20240724,120400,1009635835,2635,2635,2635,2635,14
|
|
20240724,120300,1009598945,2630,2630,2630,2630,267
|
|
20240724,120200,1008896735,2635,2635,2635,2635,0
|
|
20240724,120100,1008896735,2635,2635,2635,2635,138
|
|
20240724,120000,1008533105,2635,2635,2635,2635,10
|
|
20240724,115900,1008506755,2635,2635,2635,2630,623
|
|
20240724,115800,1006868215,2630,2635,2635,2630,164
|
|
20240724,115700,1006436885,2635,2635,2635,2635,1167
|
|
20240724,115600,1003361840,2635,2635,2635,2635,0
|
|
20240724,115500,1003361840,2635,2635,2635,2635,100
|
|
20240724,115400,1003098340,2645,2645,2645,2645,0
|
|
20240724,115300,1003098340,2645,2640,2645,2640,2
|
|
20240724,115200,1003093055,2645,2645,2645,2645,50
|
|
20240724,115100,1002960805,2645,2640,2645,2640,144
|
|
20240724,115000,1002579935,2635,2635,2635,2635,0
|
|
20240724,114900,1002579935,2635,2640,2640,2635,54
|
|
20240724,114800,1002437475,2635,2635,2635,2635,0
|
|
20240724,114700,1002437475,2635,2640,2640,2635,316
|
|
20240724,114600,1001604735,2640,2640,2640,2640,100
|
|
20240724,114500,1001340735,2640,2640,2640,2640,3141
|
|
20240724,114400,993048495,2645,2645,2645,2645,0
|
|
20240724,114300,993048495,2645,2645,2645,2645,0
|
|
20240724,114200,993048495,2645,2645,2645,2645,0
|
|
20240724,114100,993048495,2645,2645,2645,2645,5
|
|
20240724,114000,993035270,2640,2640,2640,2640,1000
|
|
20240724,113900,990395270,2640,2640,2640,2640,20
|
|
20240724,113800,990342470,2640,2640,2640,2640,129
|
|
20240724,113700,990001910,2645,2645,2645,2645,24
|
|
20240724,113600,989938430,2645,2645,2645,2645,218
|
|
20240724,113500,989361820,2645,2645,2645,2645,0
|
|
20240724,113400,989361820,2645,2645,2645,2645,3
|
|
20240724,113300,989353885,2650,2645,2650,2645,96
|
|
20240724,113200,989099950,2640,2645,2645,2640,901
|
|
20240724,113100,986720875,2650,2650,2650,2650,5
|
|
20240724,113000,986707625,2650,2650,2650,2650,2
|
|
20240724,112900,986702325,2645,2645,2645,2645,42
|
|
20240724,112800,986591235,2645,2640,2645,2640,1151
|
|
20240724,112700,983546860,2645,2645,2645,2645,1
|
|
20240724,112600,983544215,2645,2645,2645,2640,1090
|
|
20240724,112500,980665940,2650,2650,2650,2650,372
|
|
20240724,112400,979680140,2640,2645,2650,2640,428
|
|
20240724,112300,978548460,2650,2650,2650,2650,850
|
|
20240724,112200,976295960,2655,2655,2655,2655,0
|
|
20240724,112100,976295960,2655,2655,2655,2655,0
|
|
20240724,112000,976295960,2655,2655,2655,2640,444
|
|
20240724,111900,975117645,2655,2640,2655,2640,1935
|
|
20240724,111800,970008465,2655,2655,2655,2640,7135
|
|
20240724,111700,951104060,2660,2660,2660,2660,200
|
|
20240724,111600,950572060,2660,2660,2660,2655,3770
|
|
20240724,111500,940548860,2665,2665,2665,2665,0
|
|
20240724,111400,940548860,2665,2660,2665,2660,45
|
|
20240724,111300,940429030,2665,2660,2665,2655,28
|
|
20240724,111200,940354605,2665,2660,2665,2660,3
|
|
20240724,111100,940346615,2665,2665,2665,2665,0
|
|
20240724,111000,940346615,2665,2665,2665,2665,10
|
|
20240724,110900,940319965,2665,2660,2665,2655,1011
|
|
20240724,110800,937632535,2665,2665,2665,2665,3
|
|
20240724,110700,937624540,2665,2670,2670,2660,315
|
|
20240724,110600,936784895,2670,2660,2670,2660,2892
|
|
20240724,110500,929088265,2660,2650,2660,2650,132
|
|
20240724,110400,928737820,2660,2655,2660,2655,53
|
|
20240724,110300,928596930,2660,2655,2660,2650,1210
|
|
20240724,110200,925386790,2655,2655,2660,2655,2629
|
|
20240724,110100,918394885,2655,2650,2655,2650,2
|
|
20240724,110000,918389580,2660,2660,2660,2655,112
|
|
20240724,105900,918091670,2655,2655,2655,2650,2508
|
|
20240724,105800,911433930,2650,2645,2650,2640,3373
|
|
20240724,105700,902501380,2645,2645,2645,2645,0
|
|
20240724,105600,902501380,2645,2640,2645,2640,3201
|
|
20240724,105500,894050255,2640,2645,2645,2640,1413
|
|
20240724,105400,890316385,2645,2645,2645,2645,1
|
|
20240724,105300,890313740,2635,2645,2650,2635,3329
|
|
20240724,105200,881510935,2645,2645,2645,2645,0
|
|
20240724,105100,881510935,2645,2645,2645,2645,1
|
|
20240724,105000,881508290,2645,2645,2645,2640,331
|
|
20240724,104900,880632800,2645,2645,2645,2645,0
|
|
20240724,104800,880632800,2645,2645,2645,2645,0
|
|
20240724,104700,880632800,2645,2645,2645,2645,300
|
|
20240724,104600,879839300,2645,2640,2645,2640,2005
|
|
20240724,104500,874546090,2640,2640,2640,2640,0
|
|
20240724,104400,874546090,2640,2635,2640,2635,494
|
|
20240724,104300,873244395,2625,2625,2625,2625,0
|
|
20240724,104200,873244395,2625,2645,2645,2625,546
|
|
20240724,104100,871801485,2645,2640,2645,2640,2
|
|
20240724,104000,871796200,2625,2645,2645,2625,12
|
|
20240724,103900,871764660,2640,2645,2645,2640,103
|
|
20240724,103800,871492725,2640,2645,2645,2640,2211
|
|
20240724,103700,865655635,2645,2645,2645,2645,150
|
|
20240724,103600,865258885,2645,2645,2645,2645,327
|
|
20240724,103500,864393970,2650,2645,2650,2645,5
|
|
20240724,103400,864380740,2650,2650,2650,2650,2
|
|
20240724,103300,864375440,2650,2640,2650,2640,219
|
|
20240724,103200,863797080,2640,2650,2650,2640,79
|
|
20240724,103100,863587790,2650,2645,2650,2645,49
|
|
20240724,103000,863458165,2645,2640,2645,2640,149
|
|
20240724,102900,863064715,2645,2645,2645,2645,45
|
|
20240724,102800,862945690,2645,2645,2645,2645,4
|
|
20240724,102700,862935110,2645,2640,2645,2640,353
|
|
20240724,102600,862003175,2640,2640,2640,2640,150
|
|
20240724,102500,861607175,2640,2645,2650,2640,856
|
|
20240724,102400,859344890,2645,2645,2645,2645,103
|
|
20240724,102300,859072455,2640,2635,2640,2630,501
|
|
20240724,102200,857751525,2630,2635,2635,2630,84
|
|
20240724,102100,857530355,2635,2635,2635,2635,1
|
|
20240724,102000,857527720,2635,2635,2635,2635,6531
|
|
20240724,101900,840318535,2635,2635,2635,2635,5
|
|
20240724,101800,840305360,2635,2635,2635,2635,0
|
|
20240724,101700,840305360,2635,2635,2635,2635,13
|
|
20240724,101600,840271105,2635,2630,2635,2630,45
|
|
20240724,101500,840152655,2635,2635,2635,2635,0
|
|
20240724,101400,840152655,2635,2635,2635,2635,1
|
|
20240724,101300,840150020,2630,2630,2630,2620,4277
|
|
20240724,101200,828935820,2640,2640,2640,2640,1
|
|
20240724,101100,828933180,2630,2630,2640,2630,71
|
|
20240724,101000,828746440,2645,2645,2645,2645,0
|
|
20240724,100900,828746440,2645,2635,2645,2635,202
|
|
20240724,100800,828214160,2645,2645,2645,2640,1284
|
|
20240724,100700,824819330,2645,2625,2645,2625,3170
|
|
20240724,100600,816483185,2625,2625,2625,2625,3
|
|
20240724,100500,816475310,2620,2620,2625,2620,338
|
|
20240724,100400,815588730,2615,2625,2625,2615,466
|
|
20240724,100300,814366720,2625,2635,2635,2625,664
|
|
20240724,100200,812619460,2635,2630,2635,2630,3
|
|
20240724,100100,812611565,2630,2625,2630,2625,92
|
|
20240724,100000,812370030,2625,2620,2625,2615,2060
|
|
20240724,095900,806982520,2625,2620,2625,2620,33
|
|
20240724,095800,806895900,2625,2620,2625,2620,12
|
|
20240724,095700,806864450,2635,2635,2635,2635,0
|
|
20240724,095600,806864450,2635,2620,2635,2615,507
|
|
20240724,095500,805537400,2635,2625,2635,2620,1825
|
|
20240724,095400,800736760,2645,2645,2645,2630,16102
|
|
20240724,095300,758332030,2645,2645,2645,2645,366
|
|
20240724,095200,757363960,2645,2645,2655,2645,13448
|
|
20240724,095100,721793720,2655,2645,2655,2645,688
|
|
20240724,095000,719969940,2655,2650,2655,2645,54
|
|
20240724,094900,719827070,2655,2655,2655,2640,906
|
|
20240724,094800,717432380,2655,2655,2655,2655,0
|
|
20240724,094700,717432380,2655,2645,2655,2645,4064
|
|
20240724,094600,706678290,2650,2645,2650,2645,111
|
|
20240724,094500,706384655,2650,2650,2650,2645,3
|
|
20240724,094400,706376710,2650,2645,2650,2635,3402
|
|
20240724,094300,697407635,2645,2645,2645,2635,414
|
|
20240724,094200,696314260,2650,2645,2650,2645,2618
|
|
20240724,094100,689382445,2640,2640,2640,2640,502
|
|
20240724,094000,688057165,2640,2640,2640,2640,1699
|
|
20240724,093900,683571805,2645,2640,2645,2640,104
|
|
20240724,093800,683297155,2640,2640,2640,2630,97
|
|
20240724,093700,683041305,2640,2630,2640,2625,2093
|
|
20240724,093600,677529975,2630,2630,2630,2630,404
|
|
20240724,093500,676467455,2630,2625,2630,2625,1821
|
|
20240724,093400,671687225,2625,2620,2625,2615,646
|
|
20240724,093300,669994710,2625,2620,2625,2620,3230
|
|
20240724,093200,661532085,2620,2625,2625,2620,57
|
|
20240724,093100,661382585,2615,2620,2620,2615,1309
|
|
20240724,093000,657957010,2620,2620,2620,2615,1644
|
|
20240724,092900,653652850,2625,2620,2625,2620,3320
|
|
20240724,092800,644954410,2610,2615,2620,2610,1169
|
|
20240724,092700,641897635,2610,2600,2610,2600,1008
|
|
20240724,092600,639276755,2610,2615,2615,2600,3189
|
|
20240724,092500,630979940,2620,2595,2620,2595,11668
|
|
20240724,092400,600567755,2605,2590,2605,2575,10192
|
|
20240724,092300,574147860,2595,2580,2595,2575,6542
|
|
20240724,092200,557249200,2570,2585,2590,2560,11436
|
|
20240724,092100,527817310,2595,2595,2595,2585,15257
|
|
20240724,092000,488368630,2595,2590,2605,2590,248
|
|
20240724,091900,487723885,2605,2605,2605,2595,548
|
|
20240724,091800,486296545,2590,2605,2605,2590,18257
|
|
20240724,091700,438933450,2615,2610,2615,2600,9093
|
|
20240724,091600,415243710,2615,2610,2615,2610,705
|
|
20240724,091500,413400140,2615,2615,2615,2610,1942
|
|
20240724,091400,408327120,2615,2610,2620,2610,2472
|
|
20240724,091300,401869305,2610,2610,2620,2610,6018
|
|
20240724,091200,386138425,2605,2610,2615,2600,3033
|
|
20240724,091100,378227115,2600,2610,2615,2600,2171
|
|
20240724,091000,372572330,2605,2630,2635,2595,34351
|
|
20240724,090900,282920650,2635,2640,2655,2635,5215
|
|
20240724,090800,269164830,2660,2650,2660,2640,9839
|
|
20240724,090700,243129215,2655,2655,2670,2650,8539
|
|
20240724,090600,220500630,2655,2680,2680,2655,8878
|
|
20240724,090500,196889935,2680,2685,2690,2675,2842
|
|
20240724,090400,189252080,2670,2650,2670,2645,8205
|
|
20240724,090300,167456695,2645,2650,2670,2645,8730
|
|
20240724,090200,144229250,2650,2635,2650,2635,5449
|
|
20240724,090100,129853240,2640,2650,2660,2640,1449
|
|
20240724,090000,126016675,2650,2635,2660,2635,47805
|