596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185300,1125937525,4465,4465,4465,4465,2464
|
|
20240722,185200,1125937525,4465,4465,4465,4465,0
|
|
20240722,185100,1125937525,4465,4465,4465,4465,0
|
|
20240722,185000,1125937525,4465,4465,4465,4465,0
|
|
20240722,184900,1125937525,4465,4465,4465,4465,0
|
|
20240722,184800,1125937525,4465,4465,4465,4465,0
|
|
20240722,184700,1125937525,4465,4465,4465,4465,0
|
|
20240722,184600,1125937525,4465,4465,4465,4465,0
|
|
20240722,184500,1125937525,4465,4465,4465,4465,0
|
|
20240722,184400,1125937525,4465,4465,4465,4465,0
|
|
20240722,184300,1125937525,4465,4465,4465,4465,0
|
|
20240722,184200,1125937525,4465,4465,4465,4465,0
|
|
20240722,184100,1125937525,4465,4465,4465,4465,0
|
|
20240722,184000,1125937525,4465,4465,4465,4465,0
|
|
20240722,183900,1125937525,4465,4465,4465,4465,0
|
|
20240722,183800,1125937525,4465,4465,4465,4465,0
|
|
20240722,183700,1125937525,4465,4465,4465,4465,0
|
|
20240722,183600,1125937525,4465,4465,4465,4465,0
|
|
20240722,183500,1125937525,4465,4465,4465,4465,0
|
|
20240722,183400,1125937525,4465,4465,4465,4465,0
|
|
20240722,183300,1125937525,4465,4465,4465,4465,0
|
|
20240722,183200,1125937525,4465,4465,4465,4465,0
|
|
20240722,183100,1125937525,4465,4465,4465,4465,0
|
|
20240722,183000,1125937525,4465,4465,4465,4465,0
|
|
20240722,182900,1125937525,4465,4465,4465,4465,0
|
|
20240722,182800,1125937525,4465,4465,4465,4465,0
|
|
20240722,182700,1125937525,4465,4465,4465,4465,0
|
|
20240722,182600,1125937525,4465,4465,4465,4465,0
|
|
20240722,182500,1125937525,4465,4465,4465,4465,0
|
|
20240722,182400,1125937525,4465,4465,4465,4465,0
|
|
20240722,182300,1125937525,4465,4465,4465,4465,2464
|
|
20240722,182200,1125937525,4465,4465,4465,4465,0
|
|
20240722,182100,1125937525,4465,4465,4465,4465,0
|
|
20240722,182000,1125937525,4465,4465,4465,4465,0
|
|
20240722,181900,1125937525,4465,4465,4465,4465,0
|
|
20240722,181800,1125937525,4465,4465,4465,4465,0
|
|
20240722,181700,1125937525,4465,4465,4465,4465,0
|
|
20240722,181600,1125937525,4465,4465,4465,4465,0
|
|
20240722,181500,1125937525,4465,4465,4465,4465,0
|
|
20240722,181400,1125937525,4465,4465,4465,4465,0
|
|
20240722,181300,1125937525,4465,4465,4465,4465,0
|
|
20240722,181200,1125937525,4465,4465,4465,4465,0
|
|
20240722,181100,1125937525,4465,4465,4465,4465,0
|
|
20240722,181000,1125937525,4465,4465,4465,4465,0
|
|
20240722,180900,1125937525,4465,4465,4465,4465,0
|
|
20240722,180800,1125937525,4465,4465,4465,4465,0
|
|
20240722,180700,1125937525,4465,4465,4465,4465,0
|
|
20240722,180600,1125937525,4465,4465,4465,4465,0
|
|
20240722,180500,1125937525,4465,4465,4465,4465,0
|
|
20240722,180400,1125937525,4465,4465,4465,4465,0
|
|
20240722,180300,1125937525,4465,4465,4465,4465,0
|
|
20240722,180200,1125937525,4465,4465,4465,4465,0
|
|
20240722,180100,1125937525,4465,4465,4465,4465,0
|
|
20240722,180000,1125937525,4465,4465,4465,4465,0
|
|
20240722,175900,1125937525,4465,4465,4465,4465,0
|
|
20240722,175800,1125937525,4465,4465,4465,4465,0
|
|
20240722,175700,1125937525,4465,4465,4465,4465,0
|
|
20240722,175600,1125937525,4465,4465,4465,4465,0
|
|
20240722,175500,1125937525,4465,4465,4465,4465,0
|
|
20240722,175400,1125937525,4465,4465,4465,4465,0
|
|
20240722,175300,1125937525,4465,4465,4465,4465,2464
|
|
20240722,175200,1125937525,4465,4465,4465,4465,0
|
|
20240722,175100,1125937525,4465,4465,4465,4465,0
|
|
20240722,175000,1125937525,4465,4465,4465,4465,0
|
|
20240722,174900,1125937525,4465,4465,4465,4465,0
|
|
20240722,174800,1125937525,4465,4465,4465,4465,0
|
|
20240722,174700,1125937525,4465,4465,4465,4465,0
|
|
20240722,174600,1125937525,4465,4465,4465,4465,0
|
|
20240722,174500,1125937525,4465,4465,4465,4465,0
|
|
20240722,174400,1125937525,4465,4465,4465,4465,0
|
|
20240722,174300,1125937525,4465,4465,4465,4465,0
|
|
20240722,174200,1125937525,4465,4465,4465,4465,0
|
|
20240722,174100,1125937525,4465,4465,4465,4465,0
|
|
20240722,174000,1125937525,4465,4465,4465,4465,0
|
|
20240722,173900,1125937525,4465,4465,4465,4465,0
|
|
20240722,173800,1125937525,4465,4465,4465,4465,0
|
|
20240722,173700,1125937525,4465,4465,4465,4465,0
|
|
20240722,173600,1125937525,4465,4465,4465,4465,0
|
|
20240722,173500,1125937525,4465,4465,4465,4465,0
|
|
20240722,173400,1125937525,4465,4465,4465,4465,0
|
|
20240722,173300,1125937525,4465,4465,4465,4465,0
|
|
20240722,173200,1125937525,4465,4465,4465,4465,0
|
|
20240722,173100,1125937525,4465,4465,4465,4465,0
|
|
20240722,173000,1125937525,4465,4465,4465,4465,0
|
|
20240722,172900,1125937525,4465,4465,4465,4465,0
|
|
20240722,172800,1125937525,4465,4465,4465,4465,0
|
|
20240722,172700,1125937525,4465,4465,4465,4465,0
|
|
20240722,172600,1125937525,4465,4465,4465,4465,0
|
|
20240722,172500,1125937525,4465,4465,4465,4465,0
|
|
20240722,172400,1125937525,4465,4465,4465,4465,0
|
|
20240722,172300,1125937525,4465,4465,4465,4465,2464
|
|
20240722,172200,1125937525,4465,4465,4465,4465,0
|
|
20240722,172100,1125937525,4465,4465,4465,4465,0
|
|
20240722,172000,1125937525,4465,4465,4465,4465,0
|
|
20240722,171900,1125937525,4465,4465,4465,4465,0
|
|
20240722,171800,1125937525,4465,4465,4465,4465,0
|
|
20240722,171700,1125937525,4465,4465,4465,4465,0
|
|
20240722,171600,1125937525,4465,4465,4465,4465,0
|
|
20240722,171500,1125937525,4465,4465,4465,4465,0
|
|
20240722,171400,1125937525,4465,4465,4465,4465,0
|
|
20240722,171300,1125937525,4465,4465,4465,4465,0
|
|
20240722,171200,1125937525,4465,4465,4465,4465,0
|
|
20240722,171100,1125937525,4465,4465,4465,4465,0
|
|
20240722,171000,1125937525,4465,4465,4465,4465,0
|
|
20240722,170900,1125937525,4465,4465,4465,4465,0
|
|
20240722,170800,1125937525,4465,4465,4465,4465,0
|
|
20240722,170700,1125937525,4465,4465,4465,4465,0
|
|
20240722,170600,1125937525,4465,4465,4465,4465,0
|
|
20240722,170500,1125937525,4465,4465,4465,4465,0
|
|
20240722,170400,1125937525,4465,4465,4465,4465,0
|
|
20240722,170300,1125937525,4465,4465,4465,4465,0
|
|
20240722,170200,1125937525,4465,4465,4465,4465,0
|
|
20240722,170100,1125937525,4465,4465,4465,4465,0
|
|
20240722,170000,1125937525,4465,4465,4465,4465,0
|
|
20240722,165900,1125937525,4465,4465,4465,4465,0
|
|
20240722,165800,1125937525,4465,4465,4465,4465,0
|
|
20240722,165700,1125937525,4465,4465,4465,4465,0
|
|
20240722,165600,1125937525,4465,4465,4465,4465,0
|
|
20240722,165500,1125937525,4465,4465,4465,4465,0
|
|
20240722,165400,1125937525,4465,4465,4465,4465,0
|
|
20240722,165300,1125937525,4465,4465,4465,4465,2464
|
|
20240722,165200,1125937525,4465,4465,4465,4465,0
|
|
20240722,165100,1125937525,4465,4465,4465,4465,0
|
|
20240722,165000,1125937525,4465,4465,4465,4465,0
|
|
20240722,164900,1125937525,4465,4465,4465,4465,0
|
|
20240722,164800,1125937525,4465,4465,4465,4465,0
|
|
20240722,164700,1125937525,4465,4465,4465,4465,0
|
|
20240722,164600,1125937525,4465,4465,4465,4465,0
|
|
20240722,164500,1125937525,4465,4465,4465,4465,0
|
|
20240722,164400,1125937525,4465,4465,4465,4465,0
|
|
20240722,164300,1125937525,4465,4465,4465,4465,0
|
|
20240722,164200,1125937525,4465,4465,4465,4465,0
|
|
20240722,164100,1125937525,4465,4465,4465,4465,0
|
|
20240722,164000,1125937525,4465,4465,4465,4465,0
|
|
20240722,163900,1125937525,4465,4465,4465,4465,0
|
|
20240722,163800,1125937525,4465,4465,4465,4465,0
|
|
20240722,163700,1125937525,4465,4465,4465,4465,0
|
|
20240722,163600,1125937525,4465,4465,4465,4465,0
|
|
20240722,163500,1125937525,4465,4465,4465,4465,0
|
|
20240722,163400,1125937525,4465,4465,4465,4465,0
|
|
20240722,163300,1125937525,4465,4465,4465,4465,0
|
|
20240722,163200,1125937525,4465,4465,4465,4465,0
|
|
20240722,163100,1125937525,4465,4465,4465,4465,0
|
|
20240722,163000,1125937525,4465,4465,4465,4465,0
|
|
20240722,162900,1125937525,4465,4465,4465,4465,0
|
|
20240722,162800,1125937525,4465,4465,4465,4465,0
|
|
20240722,162700,1125937525,4465,4465,4465,4465,0
|
|
20240722,162600,1125937525,4465,4465,4465,4465,0
|
|
20240722,162500,1125937525,4465,4465,4465,4465,0
|
|
20240722,162400,1125937525,4465,4465,4465,4465,0
|
|
20240722,162300,1125937525,4465,4465,4465,4465,2464
|
|
20240722,162200,1125937525,4465,4465,4465,4465,0
|
|
20240722,162100,1125937525,4465,4465,4465,4465,0
|
|
20240722,162000,1125937525,4465,4465,4465,4465,0
|
|
20240722,161900,1125937525,4465,4465,4465,4465,0
|
|
20240722,161800,1125937525,4465,4465,4465,4465,0
|
|
20240722,161700,1125937525,4465,4465,4465,4465,0
|
|
20240722,161600,1125937525,4465,4465,4465,4465,0
|
|
20240722,161500,1125937525,4465,4465,4465,4465,0
|
|
20240722,161400,1125937525,4465,4465,4465,4465,0
|
|
20240722,161300,1125937525,4465,4465,4465,4465,0
|
|
20240722,161200,1125937525,4465,4465,4465,4465,0
|
|
20240722,161100,1125937525,4465,4465,4465,4465,0
|
|
20240722,161000,1125937525,4465,4465,4465,4465,0
|
|
20240722,160900,1125937525,4465,4465,4465,4465,0
|
|
20240722,160800,1125937525,4465,4465,4465,4465,0
|
|
20240722,160700,1125937525,4465,4465,4465,4465,0
|
|
20240722,160600,1125937525,4465,4465,4465,4465,0
|
|
20240722,160500,1125937525,4465,4465,4465,4465,0
|
|
20240722,160400,1125937525,4465,4465,4465,4465,0
|
|
20240722,160300,1125937525,4465,4465,4465,4465,0
|
|
20240722,160200,1125937525,4465,4465,4465,4465,0
|
|
20240722,160100,1125937525,4465,4465,4465,4465,0
|
|
20240722,160000,1125937525,4465,4465,4465,4465,0
|
|
20240722,155900,1125937525,4465,4465,4465,4465,0
|
|
20240722,155800,1125937525,4465,4465,4465,4465,0
|
|
20240722,155700,1125937525,4465,4465,4465,4465,0
|
|
20240722,155600,1125937525,4465,4465,4465,4465,0
|
|
20240722,155500,1125937525,4465,4465,4465,4465,0
|
|
20240722,155400,1125937525,4465,4465,4465,4465,0
|
|
20240722,155300,1125937525,4465,4465,4465,4465,2464
|
|
20240722,155200,1125937525,4465,4465,4465,4465,0
|
|
20240722,155100,1125937525,4465,4465,4465,4465,0
|
|
20240722,155000,1125937525,4465,4465,4465,4465,0
|
|
20240722,154900,1125937525,4465,4465,4465,4465,0
|
|
20240722,154800,1125937525,4465,4465,4465,4465,0
|
|
20240722,154700,1125937525,4465,4465,4465,4465,0
|
|
20240722,154600,1125937525,4465,4465,4465,4465,0
|
|
20240722,154500,1125937525,4465,4465,4465,4465,0
|
|
20240722,154400,1125937525,4465,4465,4465,4465,0
|
|
20240722,154300,1125937525,4465,4465,4465,4465,0
|
|
20240722,154200,1125937525,4465,4465,4465,4465,0
|
|
20240722,154100,1125937525,4465,4465,4465,4465,0
|
|
20240722,154000,1125937525,4465,4465,4465,4465,0
|
|
20240722,153900,1125937525,4465,4465,4465,4465,0
|
|
20240722,153800,1125937525,4465,4465,4465,4465,0
|
|
20240722,153700,1125937525,4465,4465,4465,4465,0
|
|
20240722,153600,1125937525,4465,4465,4465,4465,0
|
|
20240722,153500,1125937525,4465,4465,4465,4465,0
|
|
20240722,153400,1125937525,4465,4465,4465,4465,0
|
|
20240722,153300,1125937525,4465,4465,4465,4465,0
|
|
20240722,153200,1125937525,4465,4465,4465,4465,0
|
|
20240722,153100,1125937525,4465,4465,4465,4465,0
|
|
20240722,153000,1125937525,4465,4465,4465,4465,2464
|
|
20240722,152900,1114935765,4465,4465,4465,4465,0
|
|
20240722,152800,1114935765,4465,4465,4465,4465,0
|
|
20240722,152700,1114935765,4465,4465,4465,4465,0
|
|
20240722,152600,1114935765,4465,4465,4465,4465,0
|
|
20240722,152500,1114935765,4465,4465,4465,4465,0
|
|
20240722,152400,1114935765,4465,4465,4465,4465,0
|
|
20240722,152300,1114935765,4465,4465,4465,4465,0
|
|
20240722,152200,1114935765,4465,4465,4465,4465,0
|
|
20240722,152100,1114935765,4465,4465,4465,4465,0
|
|
20240722,152000,1114935765,4465,4465,4465,4465,0
|
|
20240722,151900,1114935765,4465,4430,4465,4430,45
|
|
20240722,151800,1114736380,4430,4435,4435,4430,20
|
|
20240722,151700,1114647730,4465,4460,4465,4430,494
|
|
20240722,151600,1112449795,4430,4460,4460,4430,639
|
|
20240722,151500,1109609860,4440,4460,4460,4440,292
|
|
20240722,151400,1108307740,4455,4440,4455,4440,569
|
|
20240722,151300,1105775815,4460,4450,4460,4440,2233
|
|
20240722,151200,1095822925,4445,4445,4450,4445,1215
|
|
20240722,151100,1090421250,4445,4440,4450,4440,714
|
|
20240722,151000,1087245685,4450,4445,4450,4440,1768
|
|
20240722,150900,1079381425,4445,4445,4450,4445,429
|
|
20240722,150800,1077473105,4445,4445,4445,4445,10
|
|
20240722,150700,1077428655,4445,4445,4445,4440,1503
|
|
20240722,150600,1070747895,4445,4450,4455,4445,773
|
|
20240722,150500,1067305665,4450,4445,4450,4445,298
|
|
20240722,150400,1065979580,4445,4450,4450,4445,490
|
|
20240722,150300,1063799630,4445,4445,4445,4445,1124
|
|
20240722,150200,1058803450,4445,4450,4455,4445,955
|
|
20240722,150100,1054551825,4450,4460,4460,4450,654
|
|
20240722,150000,1051636770,4460,4455,4460,4455,594
|
|
20240722,145900,1048987580,4455,4450,4470,4450,380
|
|
20240722,145800,1047292855,4455,4460,4460,4455,75
|
|
20240722,145700,1046958625,4465,4460,4465,4460,603
|
|
20240722,145600,1044266255,4460,4460,4465,4460,337
|
|
20240722,145500,1042761630,4460,4465,4470,4460,665
|
|
20240722,145400,1039792445,4460,4475,4475,4460,16
|
|
20240722,145300,1039721005,4470,4460,4470,4460,754
|
|
20240722,145200,1036352590,4470,4460,4470,4460,2105
|
|
20240722,145100,1026946285,4460,4470,4470,4460,160
|
|
20240722,145000,1026231215,4465,4460,4470,4455,828
|
|
20240722,144900,1022533635,4460,4460,4465,4460,234
|
|
20240722,144800,1021488890,4460,4460,4465,4460,388
|
|
20240722,144700,1019756545,4465,4460,4465,4460,342
|
|
20240722,144600,1018229565,4470,4460,4470,4460,1201
|
|
20240722,144500,1012867180,4460,4460,4465,4460,468
|
|
20240722,144400,1010778050,4455,4460,4460,4455,37
|
|
20240722,144300,1010613070,4460,4460,4465,4460,603
|
|
20240722,144200,1007920750,4460,4460,4465,4460,430
|
|
20240722,144100,1006001430,4460,4460,4465,4460,387
|
|
20240722,144000,1004273550,4460,4460,4460,4455,481
|
|
20240722,143900,1002128330,4465,4455,4465,4455,322
|
|
20240722,143800,1000692240,4455,4455,4465,4455,380
|
|
20240722,143700,998997470,4455,4455,4455,4450,260
|
|
20240722,143600,997839450,4450,4450,4455,4450,681
|
|
20240722,143500,994805670,4450,4455,4455,4450,308
|
|
20240722,143400,993433580,4450,4450,4455,4450,425
|
|
20240722,143300,991540480,4450,4455,4455,4450,111
|
|
20240722,143200,991046525,4460,4455,4460,4450,626
|
|
20240722,143100,988255895,4450,4455,4455,4450,380
|
|
20240722,143000,986563045,4455,4445,4460,4445,700
|
|
20240722,142900,983446195,4450,4450,4455,4445,634
|
|
20240722,142800,980622030,4450,4450,4450,4450,25
|
|
20240722,142700,980510780,4450,4445,4450,4445,768
|
|
20240722,142600,977093560,4445,4445,4445,4445,10
|
|
20240722,142500,977049110,4450,4450,4450,4445,722
|
|
20240722,142400,973836220,4455,4455,4455,4455,370
|
|
20240722,142300,972187870,4450,4450,4450,4450,242
|
|
20240722,142200,971110970,4455,4445,4455,4445,711
|
|
20240722,142100,967945370,4445,4455,4455,4445,264
|
|
20240722,142000,966771605,4450,4460,4460,4450,1032
|
|
20240722,141900,962175135,4460,4455,4460,4455,667
|
|
20240722,141800,959203630,4465,4465,4465,4465,370
|
|
20240722,141700,957551580,4460,4470,4470,4460,276
|
|
20240722,141600,956320600,4465,4470,4470,4455,732
|
|
20240722,141500,953055810,4465,4460,4465,4460,719
|
|
20240722,141400,949846710,4460,4460,4460,4460,0
|
|
20240722,141300,949846710,4460,4455,4460,4455,547
|
|
20240722,141200,947408105,4460,4460,4460,4460,248
|
|
20240722,141100,946302025,4460,4460,4460,4460,370
|
|
20240722,141000,944651825,4455,4455,4455,4455,260
|
|
20240722,140900,943493525,4455,4455,4455,4455,509
|
|
20240722,140800,941225930,4450,4450,4455,4450,21
|
|
20240722,140700,941132465,4450,4445,4450,4445,389
|
|
20240722,140600,939401765,4450,4445,4450,4440,870
|
|
20240722,140500,935534500,4445,4450,4450,4445,351
|
|
20240722,140400,933972600,4445,4455,4455,4445,1088
|
|
20240722,140300,929128390,4465,4465,4465,4465,0
|
|
20240722,140200,929128390,4465,4465,4465,4465,372
|
|
20240722,140100,927467410,4445,4470,4470,4445,690
|
|
20240722,140000,924388345,4460,4465,4465,4460,401
|
|
20240722,135900,922598730,4475,4465,4475,4465,747
|
|
20240722,135800,919261495,4460,4465,4465,4460,980
|
|
20240722,135700,914890675,4465,4465,4465,4465,370
|
|
20240722,135600,913238625,4465,4460,4470,4460,474
|
|
20240722,135500,911122735,4470,4465,4470,4465,597
|
|
20240722,135400,908455280,4470,4465,4470,4465,376
|
|
20240722,135300,906776425,4465,4465,4465,4465,332
|
|
20240722,135200,905294045,4465,4460,4470,4460,1051
|
|
20240722,135100,900601545,4465,4465,4465,4465,79
|
|
20240722,135000,900248810,4465,4470,4475,4465,748
|
|
20240722,134900,896905245,4470,4470,4470,4465,249
|
|
20240722,134800,895792265,4470,4470,4470,4470,374
|
|
20240722,134700,894120485,4465,4465,4470,4465,855
|
|
20240722,134600,890299185,4470,4470,4470,4465,224
|
|
20240722,134500,889298000,4470,4465,4470,4460,936
|
|
20240722,134400,885117125,4470,4470,4470,4470,4
|
|
20240722,134300,885099245,4465,4460,4470,4460,382
|
|
20240722,134200,883393655,4460,4465,4465,4460,642
|
|
20240722,134100,880528700,4460,4465,4465,4460,380
|
|
20240722,134000,878832050,4465,4465,4465,4460,884
|
|
20240722,133900,874885040,4465,4465,4470,4465,406
|
|
20240722,133800,873072240,4465,4465,4470,4465,505
|
|
20240722,133700,870817385,4470,4465,4470,4465,244
|
|
20240722,133600,869726755,4470,4465,4470,4465,603
|
|
20240722,133500,867032510,4460,4470,4470,4460,610
|
|
20240722,133400,864307745,4465,4470,4470,4465,16
|
|
20240722,133300,864236295,4470,4470,4470,4470,698
|
|
20240722,133200,861116235,4465,4470,4470,4465,878
|
|
20240722,133100,857192225,4465,4465,4470,4465,402
|
|
20240722,133000,855395445,4465,4465,4465,4465,215
|
|
20240722,132900,854435470,4470,4465,4470,4465,643
|
|
20240722,132800,851564450,4460,4465,4465,4460,247
|
|
20240722,132700,850461645,4465,4465,4465,4460,589
|
|
20240722,132600,847832510,4460,4460,4460,4455,1539
|
|
20240722,132500,840969570,4455,4460,4460,4455,190
|
|
20240722,132400,840122270,4460,4465,4465,4460,374
|
|
20240722,132300,838452370,4460,4465,4465,4450,366
|
|
20240722,132200,836821235,4470,4450,4470,4450,2849
|
|
20240722,132100,824123505,4445,4445,4445,4440,1676
|
|
20240722,132000,816675560,4445,4435,4445,4435,478
|
|
20240722,131900,814553640,4440,4440,4450,4440,827
|
|
20240722,131800,810879460,4440,4440,4440,4440,201
|
|
20240722,131700,809987020,4445,4440,4445,4440,590
|
|
20240722,131600,807365560,4440,4435,4440,4435,332
|
|
20240722,131500,805891530,4440,4440,4445,4435,1084
|
|
20240722,131400,801079600,4435,4435,4435,4430,410
|
|
20240722,131300,799261735,4440,4440,4440,4430,422
|
|
20240722,131200,797390155,4430,4435,4435,4430,344
|
|
20240722,131100,795864930,4440,4430,4440,4425,518
|
|
20240722,131000,793568310,4425,4430,4430,4425,993
|
|
20240722,130900,789169370,4430,4425,4430,4420,1668
|
|
20240722,130800,781790215,4425,4410,4430,4410,1981
|
|
20240722,130700,773031850,4415,4410,4415,4405,396
|
|
20240722,130600,771285060,4410,4405,4410,4405,949
|
|
20240722,130500,767101185,4405,4400,4410,4400,9
|
|
20240722,130400,767061550,4405,4395,4405,4395,418
|
|
20240722,130300,765220545,4400,4400,4405,4400,387
|
|
20240722,130200,763515885,4405,4385,4405,4385,5636
|
|
20240722,130100,738739985,4385,4380,4390,4375,1391
|
|
20240722,130000,732645180,4375,4360,4375,4360,2466
|
|
20240722,125900,721875170,4370,4350,4370,4350,3951
|
|
20240722,125800,704654120,4350,4350,4350,4345,24
|
|
20240722,125700,704549770,4350,4345,4350,4345,1280
|
|
20240722,125600,698986320,4340,4345,4345,4340,688
|
|
20240722,125500,695997010,4345,4345,4345,4340,29
|
|
20240722,125400,695871055,4345,4340,4345,4330,252
|
|
20240722,125300,694778265,4345,4345,4345,4345,2
|
|
20240722,125200,694769575,4330,4335,4335,4330,82
|
|
20240722,125100,694414500,4335,4330,4335,4330,6
|
|
20240722,125000,694388515,4330,4330,4330,4330,10
|
|
20240722,124900,694345215,4335,4340,4340,4335,8
|
|
20240722,124800,694310525,4335,4335,4335,4335,0
|
|
20240722,124700,694310525,4335,4335,4335,4335,7
|
|
20240722,124600,694280180,4335,4330,4335,4325,63
|
|
20240722,124500,694007430,4330,4330,4330,4330,4
|
|
20240722,124400,693990110,4335,4330,4335,4325,804
|
|
20240722,124300,690509125,4335,4335,4335,4330,317
|
|
20240722,124200,689134980,4330,4330,4330,4330,0
|
|
20240722,124100,689134980,4330,4335,4335,4330,13
|
|
20240722,124000,689078675,4335,4330,4335,4330,11
|
|
20240722,123900,689031040,4335,4335,4335,4335,178
|
|
20240722,123800,688259410,4335,4330,4335,4330,876
|
|
20240722,123700,684466250,4330,4330,4330,4330,10
|
|
20240722,123600,684422950,4335,4330,4335,4330,511
|
|
20240722,123500,682210300,4330,4330,4330,4330,10
|
|
20240722,123400,682167000,4335,4330,4335,4330,212
|
|
20240722,123300,681248030,4335,4335,4335,4335,5
|
|
20240722,123200,681226355,4330,4335,4335,4330,12
|
|
20240722,123100,681174385,4330,4330,4330,4330,10
|
|
20240722,123000,681131085,4335,4335,4335,4335,8
|
|
20240722,122900,681096405,4325,4330,4330,4325,1010
|
|
20240722,122800,676726610,4335,4330,4335,4330,24
|
|
20240722,122700,676622620,4330,4330,4330,4330,0
|
|
20240722,122600,676622620,4330,4335,4335,4330,12
|
|
20240722,122500,676570650,4335,4330,4335,4330,13
|
|
20240722,122400,676514345,4325,4330,4330,4325,141
|
|
20240722,122300,675904295,4335,4335,4335,4335,10
|
|
20240722,122200,675860945,4335,4325,4335,4325,113
|
|
20240722,122100,675372180,4325,4330,4330,4325,10
|
|
20240722,122000,675328890,4325,4330,4330,4325,213
|
|
20240722,121900,674407650,4330,4330,4330,4330,200
|
|
20240722,121800,673541650,4335,4330,4335,4330,152
|
|
20240722,121700,672883480,4330,4335,4335,4330,197
|
|
20240722,121600,672030300,4335,4335,4335,4330,20
|
|
20240722,121500,671943650,4335,4330,4335,4330,49
|
|
20240722,121400,671731275,4325,4335,4335,4325,54
|
|
20240722,121300,671497695,4335,4325,4335,4325,1010
|
|
20240722,121200,667119480,4325,4330,4330,4325,18
|
|
20240722,121100,667041615,4330,4330,4330,4330,200
|
|
20240722,121000,666175615,4325,4330,4330,4325,12
|
|
20240722,120900,666123705,4330,4330,4330,4330,13
|
|
20240722,120800,666067415,4330,4330,4330,4325,13
|
|
20240722,120700,666011175,4325,4325,4325,4325,33
|
|
20240722,120600,665868450,4330,4330,4330,4330,4
|
|
20240722,120500,665851130,4320,4335,4335,4320,4594
|
|
20240722,120400,645974155,4330,4335,4335,4330,14
|
|
20240722,120300,645913515,4335,4335,4335,4335,0
|
|
20240722,120200,645913515,4335,4335,4335,4330,30
|
|
20240722,120100,645783515,4335,4330,4335,4330,44
|
|
20240722,120000,645592825,4335,4335,4335,4335,19
|
|
20240722,115900,645510460,4335,4335,4335,4330,32
|
|
20240722,115800,645371790,4335,4335,4335,4335,66
|
|
20240722,115700,645085680,4340,4335,4340,4335,110
|
|
20240722,115600,644608795,4330,4335,4335,4330,45
|
|
20240722,115500,644413920,4330,4330,4330,4325,95
|
|
20240722,115400,644002620,4330,4330,4330,4330,415
|
|
20240722,115300,642205670,4330,4335,4340,4330,256
|
|
20240722,115200,641096900,4330,4330,4330,4330,167
|
|
20240722,115100,640373790,4335,4335,4335,4335,1
|
|
20240722,115000,640369455,4335,4330,4335,4330,19
|
|
20240722,114900,640287175,4330,4325,4330,4325,263
|
|
20240722,114800,639149685,4325,4335,4335,4325,2502
|
|
20240722,114700,628324745,4330,4335,4335,4330,14
|
|
20240722,114600,628264105,4330,4330,4330,4330,10
|
|
20240722,114500,628220805,4335,4335,4335,4335,5
|
|
20240722,114400,628199130,4330,4330,4330,4330,10
|
|
20240722,114300,628155830,4335,4330,4335,4330,244
|
|
20240722,114200,627099290,4335,4335,4335,4335,2
|
|
20240722,114100,627090620,4330,4335,4335,4330,121
|
|
20240722,114000,626566635,4335,4335,4335,4335,10
|
|
20240722,113900,626523285,4340,4335,4340,4335,9
|
|
20240722,113800,626484250,4335,4330,4335,4330,1913
|
|
20240722,113700,618200935,4325,4330,4330,4325,2187
|
|
20240722,113600,608731465,4330,4335,4335,4330,341
|
|
20240722,113500,607254540,4340,4340,4340,4335,14
|
|
20240722,113400,607193830,4340,4335,4340,4335,13
|
|
20240722,113300,607137465,4340,4340,4340,4340,2
|
|
20240722,113200,607128785,4340,4335,4340,4330,213
|
|
20240722,113100,606206460,4335,4335,4340,4335,11
|
|
20240722,113000,606158770,4340,4340,4340,4340,0
|
|
20240722,112900,606158770,4340,4345,4345,4340,9
|
|
20240722,112800,606119685,4345,4340,4345,4340,12
|
|
20240722,112700,606067595,4340,4340,4340,4340,12
|
|
20240722,112600,606015515,4335,4340,4340,4335,16
|
|
20240722,112500,605946125,4345,4345,4345,4345,0
|
|
20240722,112400,605946125,4345,4335,4345,4335,26
|
|
20240722,112300,605833375,4335,4335,4340,4335,93
|
|
20240722,112200,605429865,4340,4335,4340,4335,377
|
|
20240722,112100,603795560,4340,4340,4340,4340,3
|
|
20240722,112000,603782540,4340,4335,4340,4335,11
|
|
20240722,111900,603734850,4335,4330,4335,4330,86
|
|
20240722,111800,603362090,4335,4335,4335,4335,4
|
|
20240722,111700,603344750,4325,4325,4325,4325,2661
|
|
20240722,111600,591835925,4330,4325,4330,4325,710
|
|
20240722,111500,588765155,4330,4330,4330,4330,545
|
|
20240722,111400,586405305,4335,4330,4335,4330,24
|
|
20240722,111300,586301375,4330,4330,4330,4325,549
|
|
20240722,111200,583924305,4330,4335,4335,4330,483
|
|
20240722,111100,581832905,4335,4330,4335,4330,50
|
|
20240722,111000,581616355,4335,4330,4335,4330,268
|
|
20240722,110900,580455875,4335,4335,4335,4335,3
|
|
20240722,110800,580442870,4335,4335,4335,4330,60
|
|
20240722,110700,580183020,4335,4330,4335,4330,21
|
|
20240722,110600,580092035,4335,4340,4340,4335,34
|
|
20240722,110500,579944635,4335,4340,4340,4325,1576
|
|
20240722,110400,573120485,4340,4335,4340,4335,402
|
|
20240722,110300,571377805,4340,4340,4340,4340,0
|
|
20240722,110200,571377805,4340,4340,4340,4335,72
|
|
20240722,110100,571065375,4335,4330,4335,4330,1150
|
|
20240722,110000,566085625,4340,4335,4340,4330,501
|
|
20240722,105900,563915285,4340,4335,4340,4335,12
|
|
20240722,105800,563863255,4340,4330,4340,4330,54
|
|
20240722,105700,563629205,4335,4335,4335,4335,5
|
|
20240722,105600,563607530,4340,4335,4340,4330,82
|
|
20240722,105500,563252365,4335,4335,4335,4335,112
|
|
20240722,105400,562766845,4335,4335,4335,4335,10
|
|
20240722,105300,562723495,4335,4340,4340,4335,10
|
|
20240722,105200,562680135,4335,4335,4335,4335,10
|
|
20240722,105100,562636785,4340,4335,4340,4330,302
|
|
20240722,105000,561328185,4345,4345,4345,4345,1
|
|
20240722,104900,561323840,4335,4345,4345,4335,466
|
|
20240722,104800,559303720,4350,4345,4350,4340,277
|
|
20240722,104700,558101460,4340,4345,4345,4340,209
|
|
20240722,104600,557194355,4350,4350,4350,4345,38
|
|
20240722,104500,557029105,4350,4350,4350,4350,4
|
|
20240722,104400,557011705,4340,4350,4350,4340,515
|
|
20240722,104300,554775655,4350,4345,4350,4345,14
|
|
20240722,104200,554714805,4350,4350,4350,4350,2
|
|
20240722,104100,554706105,4350,4345,4350,4345,12
|
|
20240722,104000,554653955,4350,4345,4350,4345,204
|
|
20240722,103900,553767560,4355,4350,4355,4350,31
|
|
20240722,103800,553632705,4350,4355,4355,4345,30
|
|
20240722,103700,553502180,4355,4340,4355,4335,1513
|
|
20240722,103600,546940125,4350,4340,4350,4340,6
|
|
20240722,103500,546914055,4350,4355,4355,4350,10
|
|
20240722,103400,546870530,4340,4340,4355,4340,39
|
|
20240722,103300,546701145,4345,4345,4345,4345,10
|
|
20240722,103200,546657695,4340,4340,4340,4340,10
|
|
20240722,103100,546614295,4355,4355,4355,4355,0
|
|
20240722,103000,546614295,4355,4355,4355,4355,0
|
|
20240722,102900,546614295,4355,4335,4355,4335,209
|
|
20240722,102800,545708175,4335,4335,4345,4335,858
|
|
20240722,102700,541986320,4330,4335,4335,4330,488
|
|
20240722,102600,539872400,4335,4340,4340,4335,28
|
|
20240722,102500,539750930,4340,4335,4340,4335,20
|
|
20240722,102400,539664180,4340,4340,4340,4340,0
|
|
20240722,102300,539664180,4340,4340,4340,4340,0
|
|
20240722,102200,539664180,4340,4340,4340,4340,20
|
|
20240722,102100,539577380,4340,4340,4340,4340,12
|
|
20240722,102000,539525300,4335,4335,4340,4335,19
|
|
20240722,101900,539442895,4345,4345,4345,4345,0
|
|
20240722,101800,539442895,4345,4345,4345,4345,1
|
|
20240722,101700,539438550,4335,4330,4335,4330,221
|
|
20240722,101600,538480615,4330,4330,4330,4330,11
|
|
20240722,101500,538432985,4325,4335,4335,4325,601
|
|
20240722,101400,535830435,4335,4335,4335,4335,1
|
|
20240722,101300,535826100,4330,4330,4330,4330,200
|
|
20240722,101200,534960100,4330,4330,4330,4330,0
|
|
20240722,101100,534960100,4330,4350,4350,4330,866
|
|
20240722,101000,531208355,4350,4350,4355,4350,64
|
|
20240722,100900,530929720,4355,4335,4355,4335,1038
|
|
20240722,100800,526414525,4345,4345,4345,4340,490
|
|
20240722,100700,524285565,4340,4340,4340,4340,489
|
|
20240722,100600,522163305,4335,4335,4335,4335,60
|
|
20240722,100500,521903205,4335,4340,4340,4330,16
|
|
20240722,100400,521833865,4335,4335,4335,4335,369
|
|
20240722,100300,520234250,4335,4325,4335,4305,12718
|
|
20240722,100200,465337595,4325,4345,4345,4325,7778
|
|
20240722,100100,431652655,4345,4360,4360,4345,2890
|
|
20240722,100000,419092045,4360,4360,4365,4345,7082
|
|
20240722,095900,388268235,4360,4360,4360,4360,0
|
|
20240722,095800,388268235,4360,4365,4365,4360,103
|
|
20240722,095700,387818655,4370,4370,4370,4370,30
|
|
20240722,095600,387687555,4360,4360,4360,4360,210
|
|
20240722,095500,386771955,4360,4360,4360,4360,583
|
|
20240722,095400,384230075,4360,4370,4375,4355,7158
|
|
20240722,095300,353038090,4375,4370,4375,4370,342
|
|
20240722,095200,351543405,4370,4370,4370,4370,11
|
|
20240722,095100,351495335,4385,4385,4385,4385,0
|
|
20240722,095000,351495335,4385,4370,4385,4365,4010
|
|
20240722,094900,333988370,4375,4375,4375,4375,70
|
|
20240722,094800,333682120,4375,4380,4380,4370,4020
|
|
20240722,094700,316106240,4375,4375,4375,4375,101
|
|
20240722,094600,315664365,4380,4385,4390,4380,237
|
|
20240722,094500,314624355,4390,4390,4390,4390,0
|
|
20240722,094400,314624355,4390,4375,4390,4375,40
|
|
20240722,094300,314448900,4380,4380,4380,4380,212
|
|
20240722,094200,313520340,4380,4375,4380,4370,2585
|
|
20240722,094100,302214485,4380,4385,4390,4380,5478
|
|
20240722,094000,278199680,4395,4395,4395,4395,7
|
|
20240722,093900,278168915,4380,4395,4400,4380,140
|
|
20240722,093800,277554355,4390,4390,4390,4375,476
|
|
20240722,093700,275470055,4390,4400,4400,4380,7983
|
|
20240722,093600,240464635,4395,4400,4400,4395,1173
|
|
20240722,093500,235304090,4400,4400,4405,4400,129
|
|
20240722,093400,234736475,4405,4395,4405,4390,1216
|
|
20240722,093300,229386950,4400,4405,4420,4395,2663
|
|
20240722,093200,217670815,4420,4420,4420,4400,2764
|
|
20240722,093100,205499820,4420,4430,4430,4400,11763
|
|
20240722,093000,153592900,4430,4445,4445,4430,1043
|
|
20240722,092900,148968545,4440,4440,4440,4440,300
|
|
20240722,092800,147636545,4440,4435,4440,4435,118
|
|
20240722,092700,147113210,4435,4430,4435,4430,676
|
|
20240722,092600,144117590,4440,4440,4440,4440,6
|
|
20240722,092500,144090950,4440,4440,4440,4430,5018
|
|
20240722,092400,121845315,4440,4455,4455,4440,2500
|
|
20240722,092300,110733205,4460,4450,4460,4450,12
|
|
20240722,092200,110679785,4455,4455,4460,4445,116
|
|
20240722,092100,110163610,4470,4470,4470,4470,100
|
|
20240722,092000,109716610,4470,4450,4470,4450,2715
|
|
20240722,091900,97634680,4450,4450,4475,4450,672
|
|
20240722,091800,94644155,4450,4480,4480,4450,1532
|
|
20240722,091700,87824490,4480,4470,4480,4455,3219
|
|
20240722,091600,73473265,4470,4475,4475,4465,2539
|
|
20240722,091500,62128840,4475,4490,4490,4475,811
|
|
20240722,091400,58499515,4480,4480,4480,4480,748
|
|
20240722,091300,55148475,4485,4485,4485,4480,1008
|
|
20240722,091200,50632085,4485,4485,4485,4485,11
|
|
20240722,091100,50582750,4485,4485,4485,4485,1975
|
|
20240722,091000,41724875,4510,4510,4510,4510,0
|
|
20240722,090900,41724875,4510,4490,4510,4485,3022
|
|
20240722,090800,28165625,4495,4495,4495,4490,99
|
|
20240722,090700,27720820,4490,4495,4495,4490,272
|
|
20240722,090600,26498745,4500,4500,4500,4500,104
|
|
20240722,090500,26030745,4500,4500,4500,4500,133
|
|
20240722,090400,25432245,4495,4495,4495,4495,330
|
|
20240722,090300,23948895,4500,4515,4515,4500,110
|
|
20240722,090200,23453010,4500,4510,4510,4500,99
|
|
20240722,090100,23006910,4530,4530,4530,4530,0
|
|
20240722,090000,23006910,4530,4495,4530,4495,5118
|