618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191500,6974351550,13200,13200,13200,13200,12800
|
|
20240724,191400,6974351550,13200,13200,13200,13200,0
|
|
20240724,191300,6974351550,13200,13200,13200,13200,0
|
|
20240724,191200,6974351550,13200,13200,13200,13200,0
|
|
20240724,191100,6974351550,13200,13200,13200,13200,0
|
|
20240724,191000,6974351550,13200,13200,13200,13200,0
|
|
20240724,190900,6974351550,13200,13200,13200,13200,0
|
|
20240724,190800,6974351550,13200,13200,13200,13200,0
|
|
20240724,190700,6974351550,13200,13200,13200,13200,0
|
|
20240724,190600,6974351550,13200,13200,13200,13200,0
|
|
20240724,190500,6974351550,13200,13200,13200,13200,0
|
|
20240724,190400,6974351550,13200,13200,13200,13200,0
|
|
20240724,190300,6974351550,13200,13200,13200,13200,0
|
|
20240724,190200,6974351550,13200,13200,13200,13200,0
|
|
20240724,190100,6974351550,13200,13200,13200,13200,0
|
|
20240724,190000,6974351550,13200,13200,13200,13200,0
|
|
20240724,185900,6974351550,13200,13200,13200,13200,0
|
|
20240724,185800,6974351550,13200,13200,13200,13200,0
|
|
20240724,185700,6974351550,13200,13200,13200,13200,0
|
|
20240724,185600,6974351550,13200,13200,13200,13200,0
|
|
20240724,185500,6974351550,13200,13200,13200,13200,0
|
|
20240724,185400,6974351550,13200,13200,13200,13200,0
|
|
20240724,185300,6974351550,13200,13200,13200,13200,0
|
|
20240724,185200,6974351550,13200,13200,13200,13200,0
|
|
20240724,185100,6974351550,13200,13200,13200,13200,0
|
|
20240724,185000,6974351550,13200,13200,13200,13200,0
|
|
20240724,184900,6974351550,13200,13200,13200,13200,0
|
|
20240724,184800,6974351550,13200,13200,13200,13200,0
|
|
20240724,184700,6974351550,13200,13200,13200,13200,0
|
|
20240724,184600,6974351550,13200,13200,13200,13200,0
|
|
20240724,184500,6974351550,13200,13200,13200,13200,12800
|
|
20240724,184400,6974351550,13200,13200,13200,13200,0
|
|
20240724,184300,6974351550,13200,13200,13200,13200,0
|
|
20240724,184200,6974351550,13200,13200,13200,13200,0
|
|
20240724,184100,6974351550,13200,13200,13200,13200,0
|
|
20240724,184000,6974351550,13200,13200,13200,13200,0
|
|
20240724,183900,6974351550,13200,13200,13200,13200,0
|
|
20240724,183800,6974351550,13200,13200,13200,13200,0
|
|
20240724,183700,6974351550,13200,13200,13200,13200,0
|
|
20240724,183600,6974351550,13200,13200,13200,13200,0
|
|
20240724,183500,6974351550,13200,13200,13200,13200,0
|
|
20240724,183400,6974351550,13200,13200,13200,13200,0
|
|
20240724,183300,6974351550,13200,13200,13200,13200,0
|
|
20240724,183200,6974351550,13200,13200,13200,13200,0
|
|
20240724,183100,6974351550,13200,13200,13200,13200,0
|
|
20240724,183000,6974351550,13200,13200,13200,13200,0
|
|
20240724,182900,6974351550,13200,13200,13200,13200,0
|
|
20240724,182800,6974351550,13200,13200,13200,13200,0
|
|
20240724,182700,6974351550,13200,13200,13200,13200,0
|
|
20240724,182600,6974351550,13200,13200,13200,13200,0
|
|
20240724,182500,6974351550,13200,13200,13200,13200,0
|
|
20240724,182400,6974351550,13200,13200,13200,13200,0
|
|
20240724,182300,6974351550,13200,13200,13200,13200,0
|
|
20240724,182200,6974351550,13200,13200,13200,13200,0
|
|
20240724,182100,6974351550,13200,13200,13200,13200,0
|
|
20240724,182000,6974351550,13200,13200,13200,13200,0
|
|
20240724,181900,6974351550,13200,13200,13200,13200,0
|
|
20240724,181800,6974351550,13200,13200,13200,13200,0
|
|
20240724,181700,6974351550,13200,13200,13200,13200,0
|
|
20240724,181600,6974351550,13200,13200,13200,13200,0
|
|
20240724,181500,6974351550,13200,13200,13200,13200,12800
|
|
20240724,181400,6974351550,13200,13200,13200,13200,0
|
|
20240724,181300,6974351550,13200,13200,13200,13200,0
|
|
20240724,181200,6974351550,13200,13200,13200,13200,0
|
|
20240724,181100,6974351550,13200,13200,13200,13200,0
|
|
20240724,181000,6974351550,13200,13200,13200,13200,0
|
|
20240724,180900,6974351550,13200,13200,13200,13200,0
|
|
20240724,180800,6974351550,13200,13200,13200,13200,0
|
|
20240724,180700,6974351550,13200,13200,13200,13200,0
|
|
20240724,180600,6974351550,13200,13200,13200,13200,0
|
|
20240724,180500,6974351550,13200,13200,13200,13200,0
|
|
20240724,180400,6974351550,13200,13200,13200,13200,0
|
|
20240724,180300,6974351550,13200,13200,13200,13200,0
|
|
20240724,180200,6974351550,13200,13200,13200,13200,0
|
|
20240724,180100,6974351550,13200,13200,13200,13200,0
|
|
20240724,180000,6974351550,13200,13200,13200,13200,0
|
|
20240724,175900,6974351550,13200,13200,13200,13200,0
|
|
20240724,175800,6974351550,13200,13200,13200,13200,0
|
|
20240724,175700,6974351550,13200,13200,13200,13200,0
|
|
20240724,175600,6974351550,13200,13200,13200,13200,0
|
|
20240724,175500,6974351550,13200,13200,13200,13200,0
|
|
20240724,175400,6974351550,13200,13200,13200,13200,0
|
|
20240724,175300,6974351550,13200,13200,13200,13200,0
|
|
20240724,175200,6974351550,13200,13200,13200,13200,0
|
|
20240724,175100,6974351550,13200,13200,13200,13200,0
|
|
20240724,175000,6974351550,13200,13200,13200,13200,0
|
|
20240724,174900,6974351550,13200,13200,13200,13200,0
|
|
20240724,174800,6974351550,13200,13200,13200,13200,0
|
|
20240724,174700,6974351550,13200,13200,13200,13200,0
|
|
20240724,174600,6974351550,13200,13200,13200,13200,0
|
|
20240724,174500,6974351550,13200,13200,13200,13200,12800
|
|
20240724,174400,6974351550,13200,13200,13200,13200,0
|
|
20240724,174300,6974351550,13200,13200,13200,13200,0
|
|
20240724,174200,6974351550,13200,13200,13200,13200,0
|
|
20240724,174100,6974351550,13200,13200,13200,13200,0
|
|
20240724,174000,6974351550,13200,13200,13200,13200,0
|
|
20240724,173900,6974351550,13200,13200,13200,13200,0
|
|
20240724,173800,6974351550,13200,13200,13200,13200,0
|
|
20240724,173700,6974351550,13200,13200,13200,13200,0
|
|
20240724,173600,6974351550,13200,13200,13200,13200,0
|
|
20240724,173500,6974351550,13200,13200,13200,13200,0
|
|
20240724,173400,6974351550,13200,13200,13200,13200,0
|
|
20240724,173300,6974351550,13200,13200,13200,13200,0
|
|
20240724,173200,6974351550,13200,13200,13200,13200,0
|
|
20240724,173100,6974351550,13200,13200,13200,13200,0
|
|
20240724,173000,6974351550,13200,13200,13200,13200,0
|
|
20240724,172900,6974351550,13200,13200,13200,13200,0
|
|
20240724,172800,6974351550,13200,13200,13200,13200,0
|
|
20240724,172700,6974351550,13200,13200,13200,13200,0
|
|
20240724,172600,6974351550,13200,13200,13200,13200,0
|
|
20240724,172500,6974351550,13200,13200,13200,13200,0
|
|
20240724,172400,6974351550,13200,13200,13200,13200,0
|
|
20240724,172300,6974351550,13200,13200,13200,13200,0
|
|
20240724,172200,6974351550,13200,13200,13200,13200,0
|
|
20240724,172100,6974351550,13200,13200,13200,13200,0
|
|
20240724,172000,6974351550,13200,13200,13200,13200,0
|
|
20240724,171900,6974351550,13200,13200,13200,13200,0
|
|
20240724,171800,6974351550,13200,13200,13200,13200,0
|
|
20240724,171700,6974351550,13200,13200,13200,13200,0
|
|
20240724,171600,6974351550,13200,13200,13200,13200,0
|
|
20240724,171500,6974351550,13200,13200,13200,13200,12800
|
|
20240724,171400,6974351550,13200,13200,13200,13200,0
|
|
20240724,171300,6974351550,13200,13200,13200,13200,0
|
|
20240724,171200,6974351550,13200,13200,13200,13200,0
|
|
20240724,171100,6974351550,13200,13200,13200,13200,0
|
|
20240724,171000,6974351550,13200,13200,13200,13200,0
|
|
20240724,170900,6974351550,13200,13200,13200,13200,0
|
|
20240724,170800,6974351550,13200,13200,13200,13200,0
|
|
20240724,170700,6974351550,13200,13200,13200,13200,0
|
|
20240724,170600,6974351550,13200,13200,13200,13200,0
|
|
20240724,170500,6974351550,13200,13200,13200,13200,0
|
|
20240724,170400,6974351550,13200,13200,13200,13200,0
|
|
20240724,170300,6974351550,13200,13200,13200,13200,0
|
|
20240724,170200,6974351550,13200,13200,13200,13200,0
|
|
20240724,170100,6974351550,13200,13200,13200,13200,0
|
|
20240724,170000,6974351550,13200,13200,13200,13200,0
|
|
20240724,165900,6974351550,13200,13200,13200,13200,0
|
|
20240724,165800,6974351550,13200,13200,13200,13200,0
|
|
20240724,165700,6974351550,13200,13200,13200,13200,0
|
|
20240724,165600,6974351550,13200,13200,13200,13200,0
|
|
20240724,165500,6974351550,13200,13200,13200,13200,0
|
|
20240724,165400,6974351550,13200,13200,13200,13200,0
|
|
20240724,165300,6974351550,13200,13200,13200,13200,0
|
|
20240724,165200,6974351550,13200,13200,13200,13200,0
|
|
20240724,165100,6974351550,13200,13200,13200,13200,0
|
|
20240724,165000,6974351550,13200,13200,13200,13200,0
|
|
20240724,164900,6974351550,13200,13200,13200,13200,0
|
|
20240724,164800,6974351550,13200,13200,13200,13200,0
|
|
20240724,164700,6974351550,13200,13200,13200,13200,0
|
|
20240724,164600,6974351550,13200,13200,13200,13200,0
|
|
20240724,164500,6974351550,13200,13200,13200,13200,12800
|
|
20240724,164400,6974351550,13200,13200,13200,13200,0
|
|
20240724,164300,6974351550,13200,13200,13200,13200,0
|
|
20240724,164200,6974351550,13200,13200,13200,13200,0
|
|
20240724,164100,6974351550,13200,13200,13200,13200,0
|
|
20240724,164000,6974351550,13200,13200,13200,13200,0
|
|
20240724,163900,6974351550,13200,13200,13200,13200,0
|
|
20240724,163800,6974351550,13200,13200,13200,13200,0
|
|
20240724,163700,6974351550,13200,13200,13200,13200,0
|
|
20240724,163600,6974351550,13200,13200,13200,13200,0
|
|
20240724,163500,6974351550,13200,13200,13200,13200,0
|
|
20240724,163400,6974351550,13200,13200,13200,13200,0
|
|
20240724,163300,6974351550,13200,13200,13200,13200,0
|
|
20240724,163200,6974351550,13200,13200,13200,13200,0
|
|
20240724,163100,6974351550,13200,13200,13200,13200,0
|
|
20240724,163000,6974351550,13200,13200,13200,13200,0
|
|
20240724,162900,6974351550,13200,13200,13200,13200,0
|
|
20240724,162800,6974351550,13200,13200,13200,13200,0
|
|
20240724,162700,6974351550,13200,13200,13200,13200,0
|
|
20240724,162600,6974351550,13200,13200,13200,13200,0
|
|
20240724,162500,6974351550,13200,13200,13200,13200,0
|
|
20240724,162400,6974351550,13200,13200,13200,13200,0
|
|
20240724,162300,6974351550,13200,13200,13200,13200,0
|
|
20240724,162200,6974351550,13200,13200,13200,13200,0
|
|
20240724,162100,6974351550,13200,13200,13200,13200,0
|
|
20240724,162000,6974351550,13200,13200,13200,13200,0
|
|
20240724,161900,6974351550,13200,13200,13200,13200,0
|
|
20240724,161800,6974351550,13200,13200,13200,13200,0
|
|
20240724,161700,6974351550,13200,13200,13200,13200,0
|
|
20240724,161600,6974351550,13200,13200,13200,13200,0
|
|
20240724,161500,6974351550,13200,13200,13200,13200,12800
|
|
20240724,161400,6974351550,13200,13200,13200,13200,0
|
|
20240724,161300,6974351550,13200,13200,13200,13200,0
|
|
20240724,161200,6974351550,13200,13200,13200,13200,0
|
|
20240724,161100,6974351550,13200,13200,13200,13200,0
|
|
20240724,161000,6974351550,13200,13200,13200,13200,0
|
|
20240724,160900,6974351550,13200,13200,13200,13200,0
|
|
20240724,160800,6974351550,13200,13200,13200,13200,0
|
|
20240724,160700,6974351550,13200,13200,13200,13200,0
|
|
20240724,160600,6974351550,13200,13200,13200,13200,0
|
|
20240724,160500,6974351550,13200,13200,13200,13200,0
|
|
20240724,160400,6974351550,13200,13200,13200,13200,0
|
|
20240724,160300,6974351550,13200,13200,13200,13200,0
|
|
20240724,160200,6974351550,13200,13200,13200,13200,0
|
|
20240724,160100,6974351550,13200,13200,13200,13200,0
|
|
20240724,160000,6974351550,13200,13200,13200,13200,0
|
|
20240724,155900,6974351550,13200,13200,13200,13200,0
|
|
20240724,155800,6974351550,13200,13200,13200,13200,0
|
|
20240724,155700,6974351550,13200,13200,13200,13200,0
|
|
20240724,155600,6974351550,13200,13200,13200,13200,0
|
|
20240724,155500,6974351550,13200,13200,13200,13200,0
|
|
20240724,155400,6974351550,13200,13200,13200,13200,0
|
|
20240724,155300,6974351550,13200,13200,13200,13200,0
|
|
20240724,155200,6974351550,13200,13200,13200,13200,0
|
|
20240724,155100,6974351550,13200,13200,13200,13200,0
|
|
20240724,155000,6974351550,13200,13200,13200,13200,0
|
|
20240724,154900,6974351550,13200,13200,13200,13200,0
|
|
20240724,154800,6974351550,13200,13200,13200,13200,0
|
|
20240724,154700,6974351550,13200,13200,13200,13200,0
|
|
20240724,154600,6974351550,13200,13200,13200,13200,0
|
|
20240724,154500,6974351550,13200,13200,13200,13200,12800
|
|
20240724,154400,6974351550,13200,13200,13200,13200,0
|
|
20240724,154300,6974351550,13200,13200,13200,13200,0
|
|
20240724,154200,6974351550,13200,13200,13200,13200,0
|
|
20240724,154100,6974351550,13200,13200,13200,13200,0
|
|
20240724,154000,6974351550,13200,13200,13200,13200,0
|
|
20240724,153900,6974351550,13200,13200,13200,13200,0
|
|
20240724,153800,6974351550,13200,13200,13200,13200,0
|
|
20240724,153700,6974351550,13200,13200,13200,13200,0
|
|
20240724,153600,6974351550,13200,13200,13200,13200,0
|
|
20240724,153500,6974351550,13200,13200,13200,13200,0
|
|
20240724,153400,6974351550,13200,13200,13200,13200,0
|
|
20240724,153300,6974351550,13200,13200,13200,13200,0
|
|
20240724,153200,6974351550,13200,13200,13200,13200,0
|
|
20240724,153100,6974351550,13200,13200,13200,13200,0
|
|
20240724,153000,6974351550,13200,13200,13200,13200,12800
|
|
20240724,152900,6805391550,13280,13280,13280,13280,0
|
|
20240724,152800,6805391550,13280,13280,13280,13280,0
|
|
20240724,152700,6805391550,13280,13280,13280,13280,0
|
|
20240724,152600,6805391550,13280,13280,13280,13280,0
|
|
20240724,152500,6805391550,13280,13280,13280,13280,0
|
|
20240724,152400,6805391550,13280,13280,13280,13280,0
|
|
20240724,152300,6805391550,13280,13280,13280,13280,0
|
|
20240724,152200,6805391550,13280,13280,13280,13280,0
|
|
20240724,152100,6805391550,13280,13280,13280,13280,0
|
|
20240724,152000,6805391550,13280,13280,13280,13280,0
|
|
20240724,151900,6805391550,13280,13270,13300,13270,2707
|
|
20240724,151800,6769422300,13280,13260,13280,13260,446
|
|
20240724,151700,6763507990,13260,13230,13260,13230,800
|
|
20240724,151600,6752912870,13230,13220,13240,13220,892
|
|
20240724,151500,6741103540,13220,13240,13260,13210,3244
|
|
20240724,151400,6698158640,13250,13250,13250,13250,262
|
|
20240724,151300,6694687140,13250,13240,13250,13240,458
|
|
20240724,151200,6688620210,13240,13240,13240,13240,18
|
|
20240724,151100,6688381890,13250,13240,13250,13220,494
|
|
20240724,151000,6681840420,13230,13240,13250,13210,1192
|
|
20240724,150900,6666079000,13240,13270,13270,13220,4605
|
|
20240724,150800,6605095900,13270,13280,13280,13270,80
|
|
20240724,150700,6604033680,13280,13260,13290,13260,1602
|
|
20240724,150600,6582751540,13260,13290,13290,13260,1147
|
|
20240724,150500,6567531630,13290,13290,13300,13290,63
|
|
20240724,150400,6566694340,13270,13270,13280,13270,282
|
|
20240724,150300,6562951850,13270,13280,13290,13270,912
|
|
20240724,150200,6550845570,13290,13300,13300,13280,2337
|
|
20240724,150100,6519781600,13300,13290,13300,13270,402
|
|
20240724,150000,6514439770,13270,13270,13300,13270,628
|
|
20240724,145900,6506101350,13280,13250,13280,13250,135
|
|
20240724,145800,6504311910,13240,13240,13260,13240,400
|
|
20240724,145700,6499014970,13260,13270,13280,13240,811
|
|
20240724,145600,6488270470,13270,13280,13280,13270,736
|
|
20240724,145500,6478503740,13270,13260,13270,13260,332
|
|
20240724,145400,6474099540,13270,13270,13270,13270,13
|
|
20240724,145300,6473927030,13270,13280,13280,13270,421
|
|
20240724,145200,6468339760,13280,13300,13300,13280,95
|
|
20240724,145100,6467077380,13300,13270,13310,13270,396
|
|
20240724,145000,6461817050,13270,13310,13310,13270,1788
|
|
20240724,144900,6438044220,13310,13340,13340,13300,395
|
|
20240724,144800,6432782210,13350,13390,13400,13350,1327
|
|
20240724,144700,6415022760,13390,13290,13390,13290,5766
|
|
20240724,144600,6338093600,13280,13290,13300,13280,214
|
|
20240724,144500,6335249560,13290,13270,13290,13270,131
|
|
20240724,144400,6333508990,13270,13280,13280,13270,194
|
|
20240724,144300,6330932800,13280,13240,13280,13240,140
|
|
20240724,144200,6329075390,13240,13260,13260,13240,551
|
|
20240724,144100,6321775090,13260,13290,13320,13260,2578
|
|
20240724,144000,6287543130,13280,13240,13280,13240,1866
|
|
20240724,143900,6262810420,13240,13240,13240,13240,138
|
|
20240724,143800,6260983300,13260,13250,13260,13250,170
|
|
20240724,143700,6258729110,13250,13230,13250,13230,981
|
|
20240724,143600,6245741700,13250,13250,13250,13250,66
|
|
20240724,143500,6244867200,13230,13230,13260,13230,1274
|
|
20240724,143400,6227982900,13230,13240,13240,13230,55
|
|
20240724,143300,6227255200,13240,13240,13240,13230,279
|
|
20240724,143200,6223561990,13240,13240,13240,13240,255
|
|
20240724,143100,6220185790,13240,13240,13260,13240,299
|
|
20240724,143000,6216226890,13240,13240,13240,13240,51
|
|
20240724,142900,6215551650,13240,13240,13240,13240,25
|
|
20240724,142800,6215220650,13260,13230,13260,13230,884
|
|
20240724,142700,6203504090,13230,13220,13230,13220,801
|
|
20240724,142600,6192913550,13230,13230,13240,13230,571
|
|
20240724,142500,6185359200,13230,13250,13250,13230,276
|
|
20240724,142400,6181706000,13270,13250,13270,13240,123
|
|
20240724,142300,6180076910,13240,13240,13240,13240,385
|
|
20240724,142200,6174979510,13240,13280,13280,13240,149
|
|
20240724,142100,6173006710,13240,13240,13240,13240,147
|
|
20240724,142000,6171060430,13230,13230,13230,13230,259
|
|
20240724,141900,6167633860,13230,13250,13250,13230,1130
|
|
20240724,141800,6152668260,13250,13250,13250,13250,186
|
|
20240724,141700,6150203760,13250,13250,13250,13250,236
|
|
20240724,141600,6147076760,13240,13240,13270,13240,327
|
|
20240724,141500,6142741890,13240,13240,13240,13240,0
|
|
20240724,141400,6142741890,13240,13250,13260,13240,2181
|
|
20240724,141300,6113862680,13240,13250,13250,13230,1159
|
|
20240724,141200,6098516430,13250,13280,13280,13250,308
|
|
20240724,141100,6094429910,13280,13280,13300,13280,122
|
|
20240724,141000,6092809330,13280,13280,13300,13280,47
|
|
20240724,140900,6092185130,13280,13300,13300,13280,491
|
|
20240724,140800,6085655790,13310,13330,13330,13310,62
|
|
20240724,140700,6084829950,13330,13340,13350,13330,168
|
|
20240724,140600,6082588760,13350,13330,13350,13320,1430
|
|
20240724,140500,6063512940,13340,13330,13350,13320,888
|
|
20240724,140400,6051672220,13320,13320,13330,13310,548
|
|
20240724,140300,6044376880,13310,13310,13310,13310,1203
|
|
20240724,140200,6028364950,13240,13280,13310,13240,2461
|
|
20240724,140100,5995643670,13250,13250,13270,13250,452
|
|
20240724,140000,5989653130,13250,13250,13250,13250,101
|
|
20240724,135900,5988314880,13250,13290,13290,13250,206
|
|
20240724,135800,5985579260,13290,13290,13290,13290,8
|
|
20240724,135700,5985472940,13300,13240,13300,13240,82
|
|
20240724,135600,5984387080,13300,13250,13300,13250,547
|
|
20240724,135500,5977126540,13230,13230,13230,13230,123
|
|
20240724,135400,5975499250,13230,13230,13230,13230,100
|
|
20240724,135300,5974176250,13230,13230,13280,13220,629
|
|
20240724,135200,5965842030,13230,13240,13240,13230,2485
|
|
20240724,135100,5932962320,13240,13280,13280,13240,454
|
|
20240724,135000,5926944900,13290,13260,13290,13250,340
|
|
20240724,134900,5922435030,13260,13250,13260,13250,260
|
|
20240724,134800,5918987630,13250,13250,13250,13250,290
|
|
20240724,134700,5915145130,13250,13250,13250,13250,0
|
|
20240724,134600,5915145130,13250,13240,13250,13240,250
|
|
20240724,134500,5911832790,13240,13240,13240,13240,1
|
|
20240724,134400,5911819550,13240,13240,13240,13230,140
|
|
20240724,134300,5909967150,13230,13240,13240,13230,544
|
|
20240724,134200,5902765590,13250,13240,13250,13230,49
|
|
20240724,134100,5902116830,13230,13230,13230,13230,633
|
|
20240724,134000,5893742240,13240,13240,13240,13240,268
|
|
20240724,133900,5890193920,13240,13240,13240,13240,315
|
|
20240724,133800,5886023320,13250,13240,13250,13230,2938
|
|
20240724,133700,5847144670,13250,13250,13250,13240,219
|
|
20240724,133600,5844244010,13250,13250,13250,13250,34
|
|
20240724,133500,5843793510,13240,13240,13240,13230,569
|
|
20240724,133400,5836264410,13240,13240,13240,13230,379
|
|
20240724,133300,5831247920,13240,13250,13250,13240,223
|
|
20240724,133200,5828295380,13240,13250,13290,13240,74
|
|
20240724,133100,5827313300,13240,13230,13240,13230,1012
|
|
20240724,133000,5813922500,13230,13240,13240,13230,809
|
|
20240724,132900,5803212350,13250,13260,13260,13250,1374
|
|
20240724,132800,5784994640,13260,13260,13260,13260,188
|
|
20240724,132700,5782501760,13310,13310,13310,13310,1
|
|
20240724,132600,5782488450,13250,13270,13270,13250,714
|
|
20240724,132500,5773024450,13270,13350,13350,13270,515
|
|
20240724,132400,5766152340,13350,13290,13350,13290,2649
|
|
20240724,132300,5730866730,13260,13260,13270,13260,343
|
|
20240724,132200,5726318210,13250,13250,13250,13250,1
|
|
20240724,132100,5726304960,13300,13290,13300,13280,1494
|
|
20240724,132000,5706436670,13300,13290,13300,13250,270
|
|
20240724,131900,5702847480,13310,13230,13310,13230,2349
|
|
20240724,131800,5671641970,13230,13230,13230,13230,0
|
|
20240724,131700,5671641970,13230,13250,13250,13230,626
|
|
20240724,131600,5663352190,13250,13230,13250,13230,26
|
|
20240724,131500,5663008190,13230,13230,13230,13230,1031
|
|
20240724,131400,5649368060,13230,13230,13230,13230,8
|
|
20240724,131300,5649262220,13230,13270,13270,13230,499
|
|
20240724,131200,5642659590,13270,13270,13270,13270,234
|
|
20240724,131100,5639554410,13270,13270,13270,13270,6
|
|
20240724,131000,5639474790,13270,13250,13270,13250,1289
|
|
20240724,130900,5622380850,13230,13240,13240,13230,153
|
|
20240724,130800,5620356510,13260,13260,13260,13260,2
|
|
20240724,130700,5620329990,13240,13230,13240,13230,163
|
|
20240724,130600,5618172130,13230,13220,13230,13220,40
|
|
20240724,130500,5617643270,13260,13260,13260,13260,20
|
|
20240724,130400,5617378070,13260,13220,13260,13220,120
|
|
20240724,130300,5615787470,13220,13220,13220,13220,96
|
|
20240724,130200,5614518350,13220,13240,13240,13220,113
|
|
20240724,130100,5613024230,13280,13280,13290,13280,612
|
|
20240724,130000,5604893870,13280,13220,13280,13220,563
|
|
20240724,125900,5597441920,13220,13220,13220,13220,523
|
|
20240724,125800,5590527860,13210,13230,13230,13210,493
|
|
20240724,125700,5584007320,13230,13240,13240,13230,1989
|
|
20240724,125600,5557692310,13240,13240,13240,13230,386
|
|
20240724,125500,5552582500,13230,13230,13230,13230,9
|
|
20240724,125400,5552463430,13280,13240,13280,13230,1130
|
|
20240724,125300,5537502210,13280,13270,13280,13240,156
|
|
20240724,125200,5535432110,13280,13270,13320,13230,1216
|
|
20240724,125100,5519278840,13220,13260,13270,13220,355
|
|
20240724,125000,5514578090,13270,13250,13270,13250,594
|
|
20240724,124900,5506703690,13200,13200,13260,13200,11
|
|
20240724,124800,5506558010,13200,13210,13210,13200,2031
|
|
20240724,124700,5479742950,13260,13260,13260,13210,21
|
|
20240724,124600,5479465190,13260,13280,13300,13200,3511
|
|
20240724,124500,5433070930,13280,13190,13290,13190,1678
|
|
20240724,124400,5410846200,13200,13200,13200,13200,1000
|
|
20240724,124300,5397646200,13190,13190,13190,13190,6
|
|
20240724,124200,5397567060,13190,13200,13200,13190,8
|
|
20240724,124100,5397461530,13180,13180,13200,13180,162
|
|
20240724,124000,5395326270,13180,13280,13280,13180,116
|
|
20240724,123900,5393796190,13280,13250,13280,13250,1283
|
|
20240724,123800,5376776170,13250,13200,13250,13200,1200
|
|
20240724,123700,5360888770,13200,13230,13240,13200,1010
|
|
20240724,123600,5347520630,13240,13220,13240,13220,644
|
|
20240724,123500,5338996500,13240,13240,13240,13130,550
|
|
20240724,123400,5331717470,13240,13230,13240,13230,636
|
|
20240724,123300,5323298310,13120,13120,13120,13120,4
|
|
20240724,123200,5323245830,13120,13200,13230,13120,2407
|
|
20240724,123100,5291626070,13120,13160,13160,13110,555
|
|
20240724,123000,5284343400,13240,13250,13250,13240,142
|
|
20240724,122900,5282462920,13240,13220,13250,13220,1048
|
|
20240724,122800,5268590030,13240,13180,13240,13180,827
|
|
20240724,122700,5257650480,13200,13210,13240,13200,676
|
|
20240724,122600,5248716600,13210,13010,13240,13010,2112
|
|
20240724,122500,5220829710,13020,13000,13020,13000,681
|
|
20240724,122400,5211967000,13000,13030,13040,12970,9371
|
|
20240724,122300,5090132470,13030,13090,13090,13030,5450
|
|
20240724,122200,5018888300,13090,13100,13100,13090,179
|
|
20240724,122100,5016543560,13100,13100,13100,13090,191
|
|
20240724,122000,5014042740,13100,13100,13100,13090,1101
|
|
20240724,121900,4999620640,13100,13190,13190,13100,2539
|
|
20240724,121800,4966312950,13140,13140,13140,13140,165
|
|
20240724,121700,4964144850,13140,13120,13140,13120,389
|
|
20240724,121600,4959040970,13120,13090,13120,13090,446
|
|
20240724,121500,4953198360,13090,13140,13140,13090,6482
|
|
20240724,121400,4868194080,13140,13160,13180,13140,2527
|
|
20240724,121300,4834952140,13160,13160,13160,13160,45
|
|
20240724,121200,4834359940,13160,13170,13170,13150,848
|
|
20240724,121100,4823204200,13160,13180,13180,13160,419
|
|
20240724,121000,4817689060,13210,13210,13210,13210,0
|
|
20240724,120900,4817689060,13210,13180,13210,13160,565
|
|
20240724,120800,4810247860,13180,13170,13180,13170,1306
|
|
20240724,120700,4793040730,13170,13200,13200,13170,404
|
|
20240724,120600,4787717760,13210,13180,13210,13180,134
|
|
20240724,120500,4785947650,13190,13190,13190,13190,162
|
|
20240724,120400,4783810870,13190,13200,13200,13190,1715
|
|
20240724,120300,4761189260,13200,13200,13200,13200,215
|
|
20240724,120200,4758351260,13200,13190,13200,13190,255
|
|
20240724,120100,4754985660,13200,13200,13200,13190,378
|
|
20240724,120000,4749996340,13200,13200,13200,13200,100
|
|
20240724,115900,4748676340,13190,13200,13200,13190,557
|
|
20240724,115800,4741326570,13190,13200,13200,13190,96
|
|
20240724,115700,4740059830,13190,13230,13230,13190,434
|
|
20240724,115600,4734332390,13200,13190,13200,13190,489
|
|
20240724,115500,4727879710,13190,13200,13210,13190,517
|
|
20240724,115400,4721054540,13190,13210,13210,13190,228
|
|
20240724,115300,4718044460,13220,13230,13230,13220,95
|
|
20240724,115200,4716788440,13230,13210,13230,13210,383
|
|
20240724,115100,4711724430,13200,13180,13220,13180,208
|
|
20240724,115000,4708976950,13240,13240,13240,13240,0
|
|
20240724,114900,4708976950,13240,13190,13240,13170,101
|
|
20240724,114800,4707646670,13170,13200,13200,13170,1734
|
|
20240724,114700,4684790140,13190,13240,13240,13190,3934
|
|
20240724,114600,4632866720,13260,13280,13280,13260,3
|
|
20240724,114500,4632826900,13290,13300,13300,13250,480
|
|
20240724,114400,4626447710,13300,13290,13300,13290,438
|
|
20240724,114300,4620625480,13300,13310,13310,13300,200
|
|
20240724,114200,4617965470,13310,13310,13310,13310,363
|
|
20240724,114100,4613133940,13310,13290,13310,13290,187
|
|
20240724,114000,4610646330,13290,13280,13310,13280,1029
|
|
20240724,113900,4596976400,13290,13270,13290,13270,1039
|
|
20240724,113800,4583173120,13270,13270,13270,13270,34
|
|
20240724,113700,4582721940,13280,13210,13280,13210,162
|
|
20240724,113600,4580581770,13210,13210,13210,13210,98
|
|
20240724,113500,4579287190,13280,13190,13290,13190,374
|
|
20240724,113400,4574343370,13190,13290,13290,13190,1658
|
|
20240724,113300,4552402490,13250,13240,13250,13240,350
|
|
20240724,113200,4547765610,13240,13250,13250,13240,277
|
|
20240724,113100,4544096130,13250,13250,13250,13250,75
|
|
20240724,113000,4543102380,13250,13250,13250,13250,412
|
|
20240724,112900,4537643380,13240,13240,13240,13240,144
|
|
20240724,112800,4535736820,13250,13240,13250,13240,161
|
|
20240724,112700,4533605090,13240,13210,13250,13210,235
|
|
20240724,112600,4530494230,13210,13200,13220,13200,635
|
|
20240724,112500,4522105490,13200,13220,13220,13200,2369
|
|
20240724,112400,4490796060,13220,13260,13260,13220,3423
|
|
20240724,112300,4445470960,13280,13290,13300,13280,1540
|
|
20240724,112200,4425009370,13320,13300,13320,13300,259
|
|
20240724,112100,4421564650,13300,13310,13310,13300,338
|
|
20240724,112000,4417066560,13320,13320,13320,13320,275
|
|
20240724,111900,4413403560,13320,13320,13320,13310,222
|
|
20240724,111800,4410446680,13330,13330,13330,13330,1
|
|
20240724,111700,4410433350,13330,13310,13330,13310,365
|
|
20240724,111600,4405572000,13350,13350,13350,13350,30
|
|
20240724,111500,4405171500,13350,13290,13350,13290,161
|
|
20240724,111400,4403029870,13280,13280,13280,13270,1976
|
|
20240724,111300,4376798400,13290,13360,13360,13270,1728
|
|
20240724,111200,4353804960,13360,13370,13370,13360,491
|
|
20240724,111100,4347241910,13390,13430,13450,13390,4304
|
|
20240724,111000,4289535500,13430,13420,13450,13420,1408
|
|
20240724,110900,4270625420,13420,13380,13420,13380,1703
|
|
20240724,110800,4247795050,13390,13380,13420,13380,1984
|
|
20240724,110700,4221212060,13380,13360,13380,13350,648
|
|
20240724,110600,4212544400,13380,13380,13380,13330,788
|
|
20240724,110500,4202001510,13360,13390,13390,13330,973
|
|
20240724,110400,4188997920,13390,13330,13420,13320,3165
|
|
20240724,110300,4146640990,13330,13280,13360,13280,2658
|
|
20240724,110200,4111285430,13290,13240,13310,13160,1239
|
|
20240724,110100,4094854190,13240,13130,13240,13130,1162
|
|
20240724,110000,4079490530,13130,13160,13180,13120,1704
|
|
20240724,105900,4057109830,13120,13120,13120,13120,39
|
|
20240724,105800,4056598150,13110,13140,13160,13110,207
|
|
20240724,105700,4053881210,13140,13130,13140,13130,351
|
|
20240724,105600,4049272090,13130,13110,13140,13110,628
|
|
20240724,105500,4041034620,13140,13160,13160,13100,133
|
|
20240724,105400,4039289840,13160,13160,13160,13160,706
|
|
20240724,105300,4029998880,13160,13080,13160,13080,555
|
|
20240724,105200,4022717890,13080,13090,13090,13070,1520
|
|
20240724,105100,4002832670,13090,13100,13110,13090,3646
|
|
20240724,105000,3955069620,13100,13100,13110,13100,448
|
|
20240724,104900,3949200720,13100,13120,13120,13100,1775
|
|
20240724,104800,3925929050,13110,13140,13150,13110,839
|
|
20240724,104700,3914919180,13150,13160,13160,13150,306
|
|
20240724,104600,3910894260,13120,13110,13120,13110,688
|
|
20240724,104500,3901867980,13110,13170,13170,13110,1305
|
|
20240724,104400,3884731380,13180,13220,13220,13180,340
|
|
20240724,104300,3880242130,13220,13220,13230,13190,631
|
|
20240724,104200,3871906070,13230,13130,13240,13130,1457
|
|
20240724,104100,3852666860,13130,13160,13160,13100,5451
|
|
20240724,104000,3781042980,13170,13200,13220,13170,3528
|
|
20240724,103900,3734492130,13230,13200,13230,13190,20
|
|
20240724,103800,3734228160,13240,13200,13240,13190,202
|
|
20240724,103700,3731561170,13200,13180,13200,13180,195
|
|
20240724,103600,3728990960,13170,13160,13170,13160,212
|
|
20240724,103500,3726199760,13150,13150,13160,13150,2330
|
|
20240724,103400,3695555440,13150,13150,13160,13150,1837
|
|
20240724,103300,3671397670,13150,13160,13170,13150,1906
|
|
20240724,103200,3646318000,13160,13220,13220,13160,4579
|
|
20240724,103100,3585917550,13240,13230,13240,13220,790
|
|
20240724,103000,3575466080,13230,13240,13240,13220,359
|
|
20240724,102900,3570718880,13230,13220,13230,13220,423
|
|
20240724,102800,3565124720,13210,13210,13240,13210,2490
|
|
20240724,102700,3532216790,13210,13220,13220,13210,1920
|
|
20240724,102600,3506853320,13240,13220,13240,13210,2131
|
|
20240724,102500,3478682530,13250,13220,13250,13220,1537
|
|
20240724,102400,3458340890,13220,13220,13230,13220,1343
|
|
20240724,102300,3440586330,13220,13240,13250,13220,2543
|
|
20240724,102200,3406944020,13240,13260,13290,13240,2604
|
|
20240724,102100,3372418060,13260,13290,13290,13260,527
|
|
20240724,102000,3365423720,13280,13260,13280,13260,1177
|
|
20240724,101900,3349793360,13280,13290,13290,13280,1592
|
|
20240724,101800,3328647640,13360,13280,13380,13280,1589
|
|
20240724,101700,3307530790,13300,13280,13320,13280,307
|
|
20240724,101600,3303452390,13280,13280,13310,13280,468
|
|
20240724,101500,3297234670,13290,13290,13300,13280,394
|
|
20240724,101400,3291999980,13290,13290,13290,13280,610
|
|
20240724,101300,3283894460,13290,13280,13310,13280,3997
|
|
20240724,101200,3230814020,13280,13320,13320,13260,3418
|
|
20240724,101100,3185396870,13350,13400,13400,13330,1290
|
|
20240724,101000,3168177670,13400,13410,13410,13360,44
|
|
20240724,100900,3167589280,13410,13420,13420,13360,533
|
|
20240724,100800,3160451430,13420,13430,13430,13420,655
|
|
20240724,100700,3151658340,13420,13370,13420,13350,377
|
|
20240724,100600,3146616810,13370,13370,13370,13350,967
|
|
20240724,100500,3133703870,13370,13420,13420,13370,907
|
|
20240724,100400,3121556810,13420,13430,13430,13410,154
|
|
20240724,100300,3119488960,13410,13400,13420,13400,741
|
|
20240724,100200,3109554100,13400,13410,13410,13400,352
|
|
20240724,100100,3104836790,13400,13400,13400,13400,226
|
|
20240724,100000,3101808390,13350,13430,13430,13350,1623
|
|
20240724,095900,3080045560,13430,13500,13500,13430,7165
|
|
20240724,095800,2983459840,13510,13430,13510,13420,7118
|
|
20240724,095700,2887678870,13410,13420,13430,13400,1413
|
|
20240724,095600,2868730320,13420,13420,13450,13420,323
|
|
20240724,095500,2864392870,13420,13450,13460,13420,2290
|
|
20240724,095400,2833577480,13460,13460,13480,13400,902
|
|
20240724,095300,2821435940,13460,13340,13500,13320,8256
|
|
20240724,095200,2710575330,13340,13390,13390,13340,28
|
|
20240724,095100,2710200860,13390,13330,13400,13330,282
|
|
20240724,095000,2706438200,13420,13370,13420,13330,766
|
|
20240724,094900,2696201040,13400,13330,13400,13330,1593
|
|
20240724,094800,2674907510,13340,13260,13340,13260,638
|
|
20240724,094700,2666432330,13260,13290,13300,13260,2257
|
|
20240724,094600,2636437150,13300,13360,13360,13300,2392
|
|
20240724,094500,2604564140,13370,13420,13450,13370,497
|
|
20240724,094400,2597911480,13420,13350,13420,13340,3642
|
|
20240724,094300,2549233480,13350,13340,13360,13340,1162
|
|
20240724,094200,2533722400,13340,13330,13360,13320,1065
|
|
20240724,094100,2519522820,13330,13380,13380,13330,2185
|
|
20240724,094000,2490380330,13380,13250,13380,13250,2729
|
|
20240724,093900,2454030410,13250,13200,13290,13200,2692
|
|
20240724,093800,2418383770,13200,13210,13240,13200,4283
|
|
20240724,093700,2361842430,13190,13180,13250,13180,4241
|
|
20240724,093600,2305858290,13200,13210,13220,13160,6860
|
|
20240724,093500,2215317700,13220,13270,13270,13210,3285
|
|
20240724,093400,2171834470,13280,13310,13320,13270,4003
|
|
20240724,093300,2118625400,13300,13360,13360,13300,2362
|
|
20240724,093200,2087179040,13360,13460,13460,13330,6725
|
|
20240724,093100,1997220900,13460,13470,13470,13460,977
|
|
20240724,093000,1984065300,13470,13430,13470,13430,1064
|
|
20240724,092900,1969764860,13420,13400,13430,13390,544
|
|
20240724,092800,1962473210,13390,13430,13430,13390,1163
|
|
20240724,092700,1946887170,13430,13430,13460,13390,200
|
|
20240724,092600,1944199470,13390,13470,13470,13360,513
|
|
20240724,092500,1937334780,13470,13370,13470,13370,941
|
|
20240724,092400,1924746190,13370,13460,13460,13370,1909
|
|
20240724,092300,1899146810,13440,13510,13510,13440,1288
|
|
20240724,092200,1881783590,13510,13450,13510,13430,2183
|
|
20240724,092100,1852356960,13450,13420,13450,13420,1339
|
|
20240724,092000,1834366950,13420,13400,13420,13400,464
|
|
20240724,091900,1828148510,13400,13400,13400,13400,866
|
|
20240724,091800,1816544110,13410,13350,13420,13340,1409
|
|
20240724,091700,1797674980,13350,13430,13430,13340,4652
|
|
20240724,091600,1735366910,13430,13410,13520,13410,1490
|
|
20240724,091500,1715289340,13400,13540,13550,13400,2075
|
|
20240724,091400,1687247940,13550,13370,13550,13370,2989
|
|
20240724,091300,1647096680,13370,13370,13380,13260,16883
|
|
20240724,091200,1422367380,13380,13340,13390,13330,906
|
|
20240724,091100,1410273910,13390,13340,13390,13320,4200
|
|
20240724,091000,1354258800,13330,13480,13480,13320,3700
|
|
20240724,090900,1304789980,13400,13510,13510,13380,7805
|
|
20240724,090800,1199946360,13510,13410,13550,13410,1954
|
|
20240724,090700,1173560140,13410,13620,13640,13400,8541
|
|
20240724,090600,1057757060,13610,13390,13630,13370,18884
|
|
20240724,090500,802532580,13450,13510,13570,13340,16727
|
|
20240724,090400,577864280,13550,13240,13550,13210,9700
|
|
20240724,090300,448090520,13260,13000,13290,13000,8929
|
|
20240724,090200,330568950,13000,13080,13080,13000,3070
|
|
20240724,090100,290543320,13070,12980,13140,12970,6483
|
|
20240724,090000,205938550,12980,13100,13100,12800,15753
|