621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191800,991562680,3740,3740,3740,3740,3343
|
|
20240724,191700,991562680,3740,3740,3740,3740,0
|
|
20240724,191600,991562680,3740,3740,3740,3740,0
|
|
20240724,191500,991562680,3740,3740,3740,3740,0
|
|
20240724,191400,991562680,3740,3740,3740,3740,0
|
|
20240724,191300,991562680,3740,3740,3740,3740,0
|
|
20240724,191200,991562680,3740,3740,3740,3740,0
|
|
20240724,191100,991562680,3740,3740,3740,3740,0
|
|
20240724,191000,991562680,3740,3740,3740,3740,0
|
|
20240724,190900,991562680,3740,3740,3740,3740,0
|
|
20240724,190800,991562680,3740,3740,3740,3740,0
|
|
20240724,190700,991562680,3740,3740,3740,3740,0
|
|
20240724,190600,991562680,3740,3740,3740,3740,0
|
|
20240724,190500,991562680,3740,3740,3740,3740,0
|
|
20240724,190400,991562680,3740,3740,3740,3740,0
|
|
20240724,190300,991562680,3740,3740,3740,3740,0
|
|
20240724,190200,991562680,3740,3740,3740,3740,0
|
|
20240724,190100,991562680,3740,3740,3740,3740,0
|
|
20240724,190000,991562680,3740,3740,3740,3740,0
|
|
20240724,185900,991562680,3740,3740,3740,3740,0
|
|
20240724,185800,991562680,3740,3740,3740,3740,0
|
|
20240724,185700,991562680,3740,3740,3740,3740,0
|
|
20240724,185600,991562680,3740,3740,3740,3740,0
|
|
20240724,185500,991562680,3740,3740,3740,3740,0
|
|
20240724,185400,991562680,3740,3740,3740,3740,0
|
|
20240724,185300,991562680,3740,3740,3740,3740,0
|
|
20240724,185200,991562680,3740,3740,3740,3740,0
|
|
20240724,185100,991562680,3740,3740,3740,3740,0
|
|
20240724,185000,991562680,3740,3740,3740,3740,0
|
|
20240724,184900,991562680,3740,3740,3740,3740,0
|
|
20240724,184800,991562680,3740,3740,3740,3740,3343
|
|
20240724,184700,991562680,3740,3740,3740,3740,0
|
|
20240724,184600,991562680,3740,3740,3740,3740,0
|
|
20240724,184500,991562680,3740,3740,3740,3740,0
|
|
20240724,184400,991562680,3740,3740,3740,3740,0
|
|
20240724,184300,991562680,3740,3740,3740,3740,0
|
|
20240724,184200,991562680,3740,3740,3740,3740,0
|
|
20240724,184100,991562680,3740,3740,3740,3740,0
|
|
20240724,184000,991562680,3740,3740,3740,3740,0
|
|
20240724,183900,991562680,3740,3740,3740,3740,0
|
|
20240724,183800,991562680,3740,3740,3740,3740,0
|
|
20240724,183700,991562680,3740,3740,3740,3740,0
|
|
20240724,183600,991562680,3740,3740,3740,3740,0
|
|
20240724,183500,991562680,3740,3740,3740,3740,0
|
|
20240724,183400,991562680,3740,3740,3740,3740,0
|
|
20240724,183300,991562680,3740,3740,3740,3740,0
|
|
20240724,183200,991562680,3740,3740,3740,3740,0
|
|
20240724,183100,991562680,3740,3740,3740,3740,0
|
|
20240724,183000,991562680,3740,3740,3740,3740,0
|
|
20240724,182900,991562680,3740,3740,3740,3740,0
|
|
20240724,182800,991562680,3740,3740,3740,3740,0
|
|
20240724,182700,991562680,3740,3740,3740,3740,0
|
|
20240724,182600,991562680,3740,3740,3740,3740,0
|
|
20240724,182500,991562680,3740,3740,3740,3740,0
|
|
20240724,182400,991562680,3740,3740,3740,3740,0
|
|
20240724,182300,991562680,3740,3740,3740,3740,0
|
|
20240724,182200,991562680,3740,3740,3740,3740,0
|
|
20240724,182100,991562680,3740,3740,3740,3740,0
|
|
20240724,182000,991562680,3740,3740,3740,3740,0
|
|
20240724,181900,991562680,3740,3740,3740,3740,0
|
|
20240724,181800,991562680,3740,3740,3740,3740,3343
|
|
20240724,181700,991562680,3740,3740,3740,3740,0
|
|
20240724,181600,991562680,3740,3740,3740,3740,0
|
|
20240724,181500,991562680,3740,3740,3740,3740,0
|
|
20240724,181400,991562680,3740,3740,3740,3740,0
|
|
20240724,181300,991562680,3740,3740,3740,3740,0
|
|
20240724,181200,991562680,3740,3740,3740,3740,0
|
|
20240724,181100,991562680,3740,3740,3740,3740,0
|
|
20240724,181000,991562680,3740,3740,3740,3740,0
|
|
20240724,180900,991562680,3740,3740,3740,3740,0
|
|
20240724,180800,991562680,3740,3740,3740,3740,0
|
|
20240724,180700,991562680,3740,3740,3740,3740,0
|
|
20240724,180600,991562680,3740,3740,3740,3740,0
|
|
20240724,180500,991562680,3740,3740,3740,3740,0
|
|
20240724,180400,991562680,3740,3740,3740,3740,0
|
|
20240724,180300,991562680,3740,3740,3740,3740,0
|
|
20240724,180200,991562680,3740,3740,3740,3740,0
|
|
20240724,180100,991562680,3740,3740,3740,3740,0
|
|
20240724,180000,991562680,3740,3740,3740,3740,0
|
|
20240724,175900,991562680,3740,3740,3740,3740,0
|
|
20240724,175800,991562680,3740,3740,3740,3740,0
|
|
20240724,175700,991562680,3740,3740,3740,3740,0
|
|
20240724,175600,991562680,3740,3740,3740,3740,0
|
|
20240724,175500,991562680,3740,3740,3740,3740,0
|
|
20240724,175400,991562680,3740,3740,3740,3740,0
|
|
20240724,175300,991562680,3740,3740,3740,3740,0
|
|
20240724,175200,991562680,3740,3740,3740,3740,0
|
|
20240724,175100,991562680,3740,3740,3740,3740,0
|
|
20240724,175000,991562680,3740,3740,3740,3740,0
|
|
20240724,174900,991562680,3740,3740,3740,3740,0
|
|
20240724,174800,991562680,3740,3740,3740,3740,3343
|
|
20240724,174700,991562680,3740,3740,3740,3740,0
|
|
20240724,174600,991562680,3740,3740,3740,3740,0
|
|
20240724,174500,991562680,3740,3740,3740,3740,0
|
|
20240724,174400,991562680,3740,3740,3740,3740,0
|
|
20240724,174300,991562680,3740,3740,3740,3740,0
|
|
20240724,174200,991562680,3740,3740,3740,3740,0
|
|
20240724,174100,991562680,3740,3740,3740,3740,0
|
|
20240724,174000,991562680,3740,3740,3740,3740,0
|
|
20240724,173900,991562680,3740,3740,3740,3740,0
|
|
20240724,173800,991562680,3740,3740,3740,3740,0
|
|
20240724,173700,991562680,3740,3740,3740,3740,0
|
|
20240724,173600,991562680,3740,3740,3740,3740,0
|
|
20240724,173500,991562680,3740,3740,3740,3740,0
|
|
20240724,173400,991562680,3740,3740,3740,3740,0
|
|
20240724,173300,991562680,3740,3740,3740,3740,0
|
|
20240724,173200,991562680,3740,3740,3740,3740,0
|
|
20240724,173100,991562680,3740,3740,3740,3740,0
|
|
20240724,173000,991562680,3740,3740,3740,3740,0
|
|
20240724,172900,991562680,3740,3740,3740,3740,0
|
|
20240724,172800,991562680,3740,3740,3740,3740,0
|
|
20240724,172700,991562680,3740,3740,3740,3740,0
|
|
20240724,172600,991562680,3740,3740,3740,3740,0
|
|
20240724,172500,991562680,3740,3740,3740,3740,0
|
|
20240724,172400,991562680,3740,3740,3740,3740,0
|
|
20240724,172300,991562680,3740,3740,3740,3740,0
|
|
20240724,172200,991562680,3740,3740,3740,3740,0
|
|
20240724,172100,991562680,3740,3740,3740,3740,0
|
|
20240724,172000,991562680,3740,3740,3740,3740,0
|
|
20240724,171900,991562680,3740,3740,3740,3740,0
|
|
20240724,171800,991562680,3740,3740,3740,3740,3343
|
|
20240724,171700,991562680,3740,3740,3740,3740,0
|
|
20240724,171600,991562680,3740,3740,3740,3740,0
|
|
20240724,171500,991562680,3740,3740,3740,3740,0
|
|
20240724,171400,991562680,3740,3740,3740,3740,0
|
|
20240724,171300,991562680,3740,3740,3740,3740,0
|
|
20240724,171200,991562680,3740,3740,3740,3740,0
|
|
20240724,171100,991562680,3740,3740,3740,3740,0
|
|
20240724,171000,991562680,3740,3740,3740,3740,0
|
|
20240724,170900,991562680,3740,3740,3740,3740,0
|
|
20240724,170800,991562680,3740,3740,3740,3740,0
|
|
20240724,170700,991562680,3740,3740,3740,3740,0
|
|
20240724,170600,991562680,3740,3740,3740,3740,0
|
|
20240724,170500,991562680,3740,3740,3740,3740,0
|
|
20240724,170400,991562680,3740,3740,3740,3740,0
|
|
20240724,170300,991562680,3740,3740,3740,3740,0
|
|
20240724,170200,991562680,3740,3740,3740,3740,0
|
|
20240724,170100,991562680,3740,3740,3740,3740,0
|
|
20240724,170000,991562680,3740,3740,3740,3740,0
|
|
20240724,165900,991562680,3740,3740,3740,3740,0
|
|
20240724,165800,991562680,3740,3740,3740,3740,0
|
|
20240724,165700,991562680,3740,3740,3740,3740,0
|
|
20240724,165600,991562680,3740,3740,3740,3740,0
|
|
20240724,165500,991562680,3740,3740,3740,3740,0
|
|
20240724,165400,991562680,3740,3740,3740,3740,0
|
|
20240724,165300,991562680,3740,3740,3740,3740,0
|
|
20240724,165200,991562680,3740,3740,3740,3740,0
|
|
20240724,165100,991562680,3740,3740,3740,3740,0
|
|
20240724,165000,991562680,3740,3740,3740,3740,0
|
|
20240724,164900,991562680,3740,3740,3740,3740,0
|
|
20240724,164800,991562680,3740,3740,3740,3740,3343
|
|
20240724,164700,991562680,3740,3740,3740,3740,0
|
|
20240724,164600,991562680,3740,3740,3740,3740,0
|
|
20240724,164500,991562680,3740,3740,3740,3740,0
|
|
20240724,164400,991562680,3740,3740,3740,3740,0
|
|
20240724,164300,991562680,3740,3740,3740,3740,0
|
|
20240724,164200,991562680,3740,3740,3740,3740,0
|
|
20240724,164100,991562680,3740,3740,3740,3740,0
|
|
20240724,164000,991562680,3740,3740,3740,3740,0
|
|
20240724,163900,991562680,3740,3740,3740,3740,0
|
|
20240724,163800,991562680,3740,3740,3740,3740,0
|
|
20240724,163700,991562680,3740,3740,3740,3740,0
|
|
20240724,163600,991562680,3740,3740,3740,3740,0
|
|
20240724,163500,991562680,3740,3740,3740,3740,0
|
|
20240724,163400,991562680,3740,3740,3740,3740,0
|
|
20240724,163300,991562680,3740,3740,3740,3740,0
|
|
20240724,163200,991562680,3740,3740,3740,3740,0
|
|
20240724,163100,991562680,3740,3740,3740,3740,0
|
|
20240724,163000,991562680,3740,3740,3740,3740,0
|
|
20240724,162900,991562680,3740,3740,3740,3740,0
|
|
20240724,162800,991562680,3740,3740,3740,3740,0
|
|
20240724,162700,991562680,3740,3740,3740,3740,0
|
|
20240724,162600,991562680,3740,3740,3740,3740,0
|
|
20240724,162500,991562680,3740,3740,3740,3740,0
|
|
20240724,162400,991562680,3740,3740,3740,3740,0
|
|
20240724,162300,991562680,3740,3740,3740,3740,0
|
|
20240724,162200,991562680,3740,3740,3740,3740,0
|
|
20240724,162100,991562680,3740,3740,3740,3740,0
|
|
20240724,162000,991562680,3740,3740,3740,3740,0
|
|
20240724,161900,991562680,3740,3740,3740,3740,0
|
|
20240724,161800,991562680,3740,3740,3740,3740,3343
|
|
20240724,161700,991562680,3740,3740,3740,3740,0
|
|
20240724,161600,991562680,3740,3740,3740,3740,0
|
|
20240724,161500,991562680,3740,3740,3740,3740,0
|
|
20240724,161400,991562680,3740,3740,3740,3740,0
|
|
20240724,161300,991562680,3740,3740,3740,3740,0
|
|
20240724,161200,991562680,3740,3740,3740,3740,0
|
|
20240724,161100,991562680,3740,3740,3740,3740,0
|
|
20240724,161000,991562680,3740,3740,3740,3740,0
|
|
20240724,160900,991562680,3740,3740,3740,3740,0
|
|
20240724,160800,991562680,3740,3740,3740,3740,0
|
|
20240724,160700,991562680,3740,3740,3740,3740,0
|
|
20240724,160600,991562680,3740,3740,3740,3740,0
|
|
20240724,160500,991562680,3740,3740,3740,3740,0
|
|
20240724,160400,991562680,3740,3740,3740,3740,0
|
|
20240724,160300,991562680,3740,3740,3740,3740,0
|
|
20240724,160200,991562680,3740,3740,3740,3740,0
|
|
20240724,160100,991562680,3740,3740,3740,3740,0
|
|
20240724,160000,991562680,3740,3740,3740,3740,0
|
|
20240724,155900,991562680,3740,3740,3740,3740,0
|
|
20240724,155800,991562680,3740,3740,3740,3740,0
|
|
20240724,155700,991562680,3740,3740,3740,3740,0
|
|
20240724,155600,991562680,3740,3740,3740,3740,0
|
|
20240724,155500,991562680,3740,3740,3740,3740,0
|
|
20240724,155400,991562680,3740,3740,3740,3740,0
|
|
20240724,155300,991562680,3740,3740,3740,3740,0
|
|
20240724,155200,991562680,3740,3740,3740,3740,0
|
|
20240724,155100,991562680,3740,3740,3740,3740,0
|
|
20240724,155000,991562680,3740,3740,3740,3740,0
|
|
20240724,154900,991562680,3740,3740,3740,3740,0
|
|
20240724,154800,991562680,3740,3740,3740,3740,3343
|
|
20240724,154700,991562680,3740,3740,3740,3740,0
|
|
20240724,154600,991562680,3740,3740,3740,3740,0
|
|
20240724,154500,991562680,3740,3740,3740,3740,0
|
|
20240724,154400,991562680,3740,3740,3740,3740,0
|
|
20240724,154300,991562680,3740,3740,3740,3740,0
|
|
20240724,154200,991562680,3740,3740,3740,3740,0
|
|
20240724,154100,991562680,3740,3740,3740,3740,0
|
|
20240724,154000,991562680,3740,3740,3740,3740,0
|
|
20240724,153900,991562680,3740,3740,3740,3740,0
|
|
20240724,153800,991562680,3740,3740,3740,3740,0
|
|
20240724,153700,991562680,3740,3740,3740,3740,0
|
|
20240724,153600,991562680,3740,3740,3740,3740,0
|
|
20240724,153500,991562680,3740,3740,3740,3740,0
|
|
20240724,153400,991562680,3740,3740,3740,3740,0
|
|
20240724,153300,991562680,3740,3740,3740,3740,0
|
|
20240724,153200,991562680,3740,3740,3740,3740,0
|
|
20240724,153100,991562680,3740,3740,3740,3740,0
|
|
20240724,153000,991562680,3740,3740,3740,3740,3343
|
|
20240724,152900,979059860,3740,3740,3740,3740,0
|
|
20240724,152800,979059860,3740,3740,3740,3740,0
|
|
20240724,152700,979059860,3740,3740,3740,3740,0
|
|
20240724,152600,979059860,3740,3740,3740,3740,0
|
|
20240724,152500,979059860,3740,3740,3740,3740,0
|
|
20240724,152400,979059860,3740,3740,3740,3740,0
|
|
20240724,152300,979059860,3740,3740,3740,3740,0
|
|
20240724,152200,979059860,3740,3740,3740,3740,0
|
|
20240724,152100,979059860,3740,3740,3740,3740,0
|
|
20240724,152000,979059860,3740,3740,3740,3740,0
|
|
20240724,151900,979059860,3740,3735,3740,3730,1005
|
|
20240724,151800,975310615,3730,3735,3735,3730,68
|
|
20240724,151700,975056920,3735,3730,3735,3730,428
|
|
20240724,151600,973460270,3735,3735,3735,3735,4
|
|
20240724,151500,973445330,3735,3735,3735,3730,1130
|
|
20240724,151400,969229980,3735,3735,3735,3735,3
|
|
20240724,151300,969218775,3730,3730,3730,3730,2810
|
|
20240724,151200,958737475,3730,3730,3730,3730,30
|
|
20240724,151100,958625575,3730,3730,3730,3730,10
|
|
20240724,151000,958588275,3730,3725,3730,3725,400
|
|
20240724,150900,957098255,3730,3730,3730,3730,48
|
|
20240724,150800,956919215,3730,3730,3730,3725,304
|
|
20240724,150700,955786740,3730,3730,3730,3730,0
|
|
20240724,150600,955786740,3730,3735,3735,3730,505
|
|
20240724,150500,953903070,3730,3730,3730,3730,513
|
|
20240724,150400,951989580,3730,3730,3730,3730,4
|
|
20240724,150300,951974660,3735,3735,3735,3735,4
|
|
20240724,150200,951959720,3735,3735,3735,3735,223
|
|
20240724,150100,951126815,3740,3740,3740,3740,4
|
|
20240724,150000,951111855,3740,3740,3740,3740,168
|
|
20240724,145900,950483535,3740,3735,3740,3735,1362
|
|
20240724,145800,945394700,3735,3730,3735,3730,6179
|
|
20240724,145700,922317135,3735,3735,3735,3735,477
|
|
20240724,145600,920535540,3735,3735,3735,3730,262
|
|
20240724,145500,919557105,3730,3730,3735,3730,73
|
|
20240724,145400,919284795,3730,3735,3735,3730,178
|
|
20240724,145300,918620215,3735,3735,3735,3730,217
|
|
20240724,145200,917809865,3730,3735,3735,3730,563
|
|
20240724,145100,915707100,3735,3730,3735,3730,9
|
|
20240724,145000,915673510,3735,3735,3735,3730,486
|
|
20240724,144900,913858445,3730,3735,3735,3730,166
|
|
20240724,144800,913238475,3735,3735,3735,3730,205
|
|
20240724,144700,912472845,3730,3730,3730,3730,29
|
|
20240724,144600,912364675,3730,3735,3735,3730,843
|
|
20240724,144500,909218860,3730,3735,3735,3730,201
|
|
20240724,144400,908468170,3730,3735,3735,3730,218
|
|
20240724,144300,907654085,3730,3735,3740,3730,118
|
|
20240724,144200,907213300,3735,3730,3735,3730,204
|
|
20240724,144100,906451405,3730,3735,3735,3730,108
|
|
20240724,144000,906048170,3735,3735,3735,3730,417
|
|
20240724,143900,904490715,3730,3735,3735,3730,278
|
|
20240724,143800,903452430,3735,3735,3735,3725,1217
|
|
20240724,143700,898911695,3735,3735,3735,3730,222
|
|
20240724,143600,898083005,3730,3730,3730,3730,10
|
|
20240724,143500,898045705,3730,3735,3735,3730,66
|
|
20240724,143400,897799340,3730,3735,3735,3730,214
|
|
20240724,143300,897000105,3735,3740,3740,3735,967
|
|
20240724,143200,893387935,3740,3740,3740,3735,510
|
|
20240724,143100,891480680,3735,3735,3740,3735,15
|
|
20240724,143000,891424635,3735,3735,3740,3735,145
|
|
20240724,142900,890882895,3735,3740,3740,3735,701
|
|
20240724,142800,888263800,3740,3735,3740,3735,116
|
|
20240724,142700,887830015,3740,3740,3740,3735,585
|
|
20240724,142600,885644080,3740,3740,3740,3735,250
|
|
20240724,142500,884709225,3735,3735,3740,3735,50
|
|
20240724,142400,884522290,3735,3740,3740,3735,207
|
|
20240724,142300,883748170,3735,3735,3735,3735,30
|
|
20240724,142200,883636120,3730,3740,3740,3730,12855
|
|
20240724,142100,835633095,3740,3735,3740,3735,1206
|
|
20240724,142000,831127280,3740,3750,3750,3740,17509
|
|
20240724,141900,765625865,3750,3750,3750,3750,273
|
|
20240724,141800,764602115,3750,3755,3755,3750,319
|
|
20240724,141700,763405685,3750,3750,3750,3750,275
|
|
20240724,141600,762374435,3750,3755,3755,3745,202
|
|
20240724,141500,761615995,3755,3750,3755,3750,1624
|
|
20240724,141400,755520935,3750,3750,3755,3750,1435
|
|
20240724,141300,750139665,3750,3750,3755,3750,44
|
|
20240724,141200,749974500,3755,3750,3755,3750,16
|
|
20240724,141100,749914480,3750,3755,3755,3750,112
|
|
20240724,141000,749494065,3750,3755,3755,3750,383
|
|
20240724,140900,748055910,3760,3760,3765,3760,746
|
|
20240724,140800,745250540,3760,3755,3760,3755,241
|
|
20240724,140700,744345025,3755,3755,3760,3750,1416
|
|
20240724,140600,739032610,3760,3760,3760,3755,277
|
|
20240724,140500,737991160,3755,3755,3760,3750,47
|
|
20240724,140400,737814815,3750,3755,3760,3750,104
|
|
20240724,140300,737424345,3755,3750,3755,3750,49
|
|
20240724,140200,737240410,3750,3755,3755,3745,500
|
|
20240724,140100,735364920,3760,3755,3765,3755,708
|
|
20240724,140000,732702715,3755,3760,3765,3755,207
|
|
20240724,135900,731924450,3760,3760,3765,3760,172
|
|
20240724,135800,731277725,3765,3760,3765,3760,530
|
|
20240724,135700,729282850,3765,3760,3765,3755,428
|
|
20240724,135600,727673600,3760,3755,3760,3755,358
|
|
20240724,135500,726327665,3760,3755,3760,3755,12
|
|
20240724,135400,726282600,3755,3760,3760,3750,359
|
|
20240724,135300,724933375,3760,3760,3765,3760,594
|
|
20240724,135200,722699925,3765,3760,3765,3760,35
|
|
20240724,135100,722568255,3760,3760,3760,3755,15
|
|
20240724,135000,722511905,3765,3765,3765,3745,1543
|
|
20240724,134900,716724220,3765,3775,3775,3765,1043
|
|
20240724,134800,712794605,3780,3775,3780,3775,994
|
|
20240724,134700,709040480,3775,3775,3780,3775,571
|
|
20240724,134600,706883995,3780,3775,3780,3770,58
|
|
20240724,134500,706664835,3775,3775,3780,3770,93
|
|
20240724,134400,706313755,3770,3770,3775,3770,265
|
|
20240724,134300,705313705,3770,3765,3770,3765,6
|
|
20240724,134200,705291100,3765,3765,3765,3765,5
|
|
20240724,134100,705272275,3770,3765,3770,3765,269
|
|
20240724,134000,704258290,3755,3780,3780,3755,1981
|
|
20240724,133900,696797930,3775,3780,3780,3775,149
|
|
20240724,133800,696234730,3775,3775,3780,3775,1586
|
|
20240724,133700,690246785,3780,3775,3780,3770,1162
|
|
20240724,133600,685860995,3770,3770,3770,3770,0
|
|
20240724,133500,685860995,3770,3765,3775,3765,94
|
|
20240724,133400,685506740,3765,3770,3770,3765,36
|
|
20240724,133300,685371030,3775,3775,3775,3775,286
|
|
20240724,133200,684291380,3775,3770,3775,3770,308
|
|
20240724,133100,683129825,3765,3765,3765,3760,278
|
|
20240724,133000,682083170,3770,3770,3775,3760,1558
|
|
20240724,132900,676217175,3770,3770,3770,3770,303
|
|
20240724,132800,675074865,3770,3765,3770,3765,7
|
|
20240724,132700,675048490,3765,3760,3765,3760,56
|
|
20240724,132600,674837675,3760,3760,3765,3760,211
|
|
20240724,132500,674044275,3755,3765,3765,3755,1526
|
|
20240724,132400,668309565,3770,3765,3770,3755,3977
|
|
20240724,132300,653360655,3770,3775,3775,3770,434
|
|
20240724,132200,651723515,3775,3770,3775,3770,338
|
|
20240724,132100,650448670,3770,3770,3775,3770,312
|
|
20240724,132000,649272425,3775,3770,3780,3765,5989
|
|
20240724,131900,626692160,3765,3765,3765,3765,587
|
|
20240724,131800,624482105,3760,3760,3760,3760,12
|
|
20240724,131700,624436985,3765,3755,3765,3755,116
|
|
20240724,131600,624000260,3760,3765,3765,3760,594
|
|
20240724,131500,621765810,3765,3760,3765,3760,85
|
|
20240724,131400,621445795,3765,3765,3765,3760,675
|
|
20240724,131300,618905940,3765,3765,3765,3765,14
|
|
20240724,131200,618853230,3760,3755,3760,3755,1087
|
|
20240724,131100,614767655,3755,3750,3755,3750,197
|
|
20240724,131000,614027925,3755,3760,3760,3745,1446
|
|
20240724,130900,608605490,3755,3755,3760,3755,390
|
|
20240724,130800,607140080,3755,3755,3755,3755,223
|
|
20240724,130700,606302715,3755,3755,3755,3755,816
|
|
20240724,130600,603238635,3755,3745,3755,3745,3257
|
|
20240724,130500,591035290,3745,3740,3745,3740,122
|
|
20240724,130400,590578840,3740,3740,3740,3740,195
|
|
20240724,130300,589849540,3740,3740,3740,3740,100
|
|
20240724,130200,589475540,3745,3745,3745,3745,4
|
|
20240724,130100,589460560,3730,3730,3730,3730,0
|
|
20240724,130000,589460560,3730,3745,3745,3730,1358
|
|
20240724,125900,584387190,3745,3745,3745,3745,11
|
|
20240724,125800,584345995,3745,3745,3745,3740,330
|
|
20240724,125700,583111605,3745,3745,3745,3745,0
|
|
20240724,125600,583111605,3745,3735,3745,3735,23
|
|
20240724,125500,583025670,3745,3745,3745,3745,34
|
|
20240724,125400,582898340,3745,3740,3745,3740,54
|
|
20240724,125300,582696120,3745,3745,3745,3735,64
|
|
20240724,125200,582456590,3735,3735,3735,3735,3
|
|
20240724,125100,582445385,3745,3745,3745,3745,14
|
|
20240724,125000,582392955,3745,3740,3745,3730,1556
|
|
20240724,124900,576583630,3745,3745,3745,3745,4
|
|
20240724,124800,576568650,3740,3745,3745,3740,47
|
|
20240724,124700,576392700,3740,3740,3740,3740,1100
|
|
20240724,124600,572278700,3740,3745,3745,3740,337
|
|
20240724,124500,571016650,3745,3740,3745,3740,99
|
|
20240724,124400,570646240,3740,3740,3740,3740,113
|
|
20240724,124300,570223620,3740,3740,3740,3740,84
|
|
20240724,124200,569909460,3735,3740,3740,3735,1045
|
|
20240724,124100,566006160,3745,3745,3745,3745,38
|
|
20240724,124000,565863850,3730,3740,3740,3730,1324
|
|
20240724,123900,560922520,3740,3740,3740,3740,10
|
|
20240724,123800,560885120,3740,3740,3740,3735,40
|
|
20240724,123700,560735530,3740,3740,3740,3740,2
|
|
20240724,123600,560728050,3740,3745,3745,3740,52
|
|
20240724,123500,560533555,3740,3740,3740,3735,830
|
|
20240724,123400,557433180,3740,3740,3740,3735,58
|
|
20240724,123300,557216270,3740,3740,3740,3740,27
|
|
20240724,123200,557115290,3745,3745,3745,3745,4
|
|
20240724,123100,557100310,3745,3740,3745,3740,61
|
|
20240724,123000,556872000,3740,3740,3750,3740,2397
|
|
20240724,122900,547902070,3745,3745,3745,3745,34
|
|
20240724,122800,547774740,3745,3740,3745,3740,17
|
|
20240724,122700,547711140,3745,3745,3745,3745,303
|
|
20240724,122600,546576405,3740,3740,3745,3735,42
|
|
20240724,122500,546419295,3740,3745,3745,3740,132
|
|
20240724,122400,545925595,3745,3745,3745,3740,73
|
|
20240724,122300,545652340,3740,3745,3745,3740,15
|
|
20240724,122200,545596220,3740,3740,3740,3740,1003
|
|
20240724,122100,541845000,3740,3740,3745,3740,973
|
|
20240724,122000,538205790,3730,3735,3735,3730,1460
|
|
20240724,121900,532755520,3735,3740,3745,3735,263
|
|
20240724,121800,531772365,3740,3740,3740,3740,212
|
|
20240724,121700,530979485,3745,3750,3750,3745,535
|
|
20240724,121600,528975670,3750,3750,3750,3750,0
|
|
20240724,121500,528975670,3750,3750,3750,3750,23
|
|
20240724,121400,528889420,3750,3750,3750,3745,41
|
|
20240724,121300,528735680,3745,3745,3745,3745,1342
|
|
20240724,121200,523709890,3745,3740,3745,3740,1282
|
|
20240724,121100,518915040,3740,3740,3740,3740,0
|
|
20240724,121000,518915040,3740,3740,3740,3735,11063
|
|
20240724,120900,477539440,3740,3725,3745,3725,3141
|
|
20240724,120800,465804475,3735,3735,3735,3735,14
|
|
20240724,120700,465752185,3730,3725,3730,3725,4192
|
|
20240724,120600,450136685,3720,3720,3720,3720,394
|
|
20240724,120500,448671005,3720,3720,3720,3720,1609
|
|
20240724,120400,442685525,3725,3725,3725,3720,1038
|
|
20240724,120300,438823975,3720,3720,3720,3720,13
|
|
20240724,120200,438775615,3720,3710,3720,3710,2995
|
|
20240724,120100,427647045,3715,3715,3715,3715,5
|
|
20240724,120000,427628470,3715,3715,3715,3715,49
|
|
20240724,115900,427446435,3710,3715,3715,3710,8
|
|
20240724,115800,427416735,3710,3710,3710,3710,2
|
|
20240724,115700,427409315,3715,3715,3715,3715,48
|
|
20240724,115600,427230995,3715,3715,3715,3715,0
|
|
20240724,115500,427230995,3715,3715,3715,3715,37
|
|
20240724,115400,427093540,3710,3710,3710,3710,2
|
|
20240724,115300,427086120,3715,3715,3715,3715,4
|
|
20240724,115200,427071260,3715,3715,3715,3715,44
|
|
20240724,115100,426907800,3715,3715,3715,3715,54
|
|
20240724,115000,426707190,3715,3715,3715,3710,863
|
|
20240724,114900,423501155,3720,3720,3720,3720,14
|
|
20240724,114800,423449075,3720,3720,3720,3720,5
|
|
20240724,114700,423430475,3720,3720,3720,3720,34
|
|
20240724,114600,423303995,3720,3715,3720,3715,2515
|
|
20240724,114500,413958255,3715,3715,3715,3715,5106
|
|
20240724,114400,394989465,3715,3715,3715,3715,4
|
|
20240724,114300,394974605,3715,3715,3715,3715,44
|
|
20240724,114200,394811145,3715,3710,3715,3705,1008
|
|
20240724,114100,391071455,3710,3710,3710,3710,1000
|
|
20240724,114000,387361455,3715,3715,3715,3715,49
|
|
20240724,113900,387179420,3715,3715,3715,3715,0
|
|
20240724,113800,387179420,3715,3715,3715,3710,3477
|
|
20240724,113700,374273875,3710,3715,3715,3710,55
|
|
20240724,113600,374069760,3715,3715,3715,3715,11
|
|
20240724,113500,374028895,3715,3715,3715,3715,49
|
|
20240724,113400,373846860,3715,3710,3715,3705,5746
|
|
20240724,113300,352509895,3710,3705,3710,3705,3448
|
|
20240724,113200,339724775,3705,3705,3705,3705,10
|
|
20240724,113100,339687725,3705,3705,3705,3705,38
|
|
20240724,113000,339546935,3705,3700,3705,3700,1779
|
|
20240724,112900,332961690,3705,3705,3705,3705,15
|
|
20240724,112800,332906115,3705,3705,3705,3705,34
|
|
20240724,112700,332780145,3705,3705,3705,3705,17
|
|
20240724,112600,332717160,3705,3700,3705,3700,1125
|
|
20240724,112500,328549045,3705,3705,3705,3705,295
|
|
20240724,112400,327456070,3705,3705,3705,3705,1730
|
|
20240724,112300,321046420,3705,3705,3705,3705,2022
|
|
20240724,112200,313554910,3700,3705,3705,3700,6
|
|
20240724,112100,313532690,3705,3705,3705,3705,11
|
|
20240724,112000,313491935,3705,3705,3705,3705,14
|
|
20240724,111900,313440065,3705,3705,3705,3705,2
|
|
20240724,111800,313432655,3705,3710,3710,3705,615
|
|
20240724,111700,311154010,3710,3710,3710,3710,90
|
|
20240724,111600,310820110,3710,3710,3710,3710,4
|
|
20240724,111500,310805270,3710,3710,3710,3710,10
|
|
20240724,111400,310768170,3710,3710,3710,3710,3
|
|
20240724,111300,310757040,3705,3705,3705,3705,0
|
|
20240724,111200,310757040,3705,3700,3705,3700,161
|
|
20240724,111100,310160615,3705,3705,3705,3705,51
|
|
20240724,111000,309971660,3705,3705,3705,3705,15
|
|
20240724,110900,309916085,3710,3710,3710,3710,14
|
|
20240724,110800,309864145,3700,3710,3710,3700,3047
|
|
20240724,110700,298581870,3710,3710,3710,3710,4
|
|
20240724,110600,298567030,3705,3710,3710,3705,715
|
|
20240724,110500,295916550,3715,3715,3715,3715,3
|
|
20240724,110400,295905405,3715,3715,3715,3715,11
|
|
20240724,110300,295864540,3715,3715,3715,3715,5
|
|
20240724,110200,295845965,3715,3715,3715,3715,1
|
|
20240724,110100,295842250,3715,3710,3715,3710,6
|
|
20240724,110000,295819970,3715,3720,3720,3710,5772
|
|
20240724,105900,274402385,3725,3725,3725,3725,44
|
|
20240724,105800,274238485,3725,3725,3725,3725,10
|
|
20240724,105700,274201235,3725,3715,3725,3715,275
|
|
20240724,105600,273179570,3715,3720,3725,3715,2829
|
|
20240724,105500,262669720,3720,3720,3720,3720,3
|
|
20240724,105400,262658560,3725,3725,3725,3725,3
|
|
20240724,105300,262647385,3715,3725,3725,3715,26
|
|
20240724,105200,262550650,3725,3725,3725,3725,3
|
|
20240724,105100,262539475,3725,3725,3725,3725,1
|
|
20240724,105000,262535750,3730,3725,3730,3715,1350
|
|
20240724,104900,257518500,3730,3730,3730,3730,15
|
|
20240724,104800,257462550,3730,3725,3730,3725,50
|
|
20240724,104700,257276240,3725,3725,3725,3725,12
|
|
20240724,104600,257231540,3725,3725,3725,3725,314
|
|
20240724,104500,256061890,3725,3725,3725,3725,0
|
|
20240724,104400,256061890,3725,3725,3725,3725,13
|
|
20240724,104300,256013465,3725,3725,3725,3725,4
|
|
20240724,104200,255998565,3725,3725,3725,3725,0
|
|
20240724,104100,255998565,3725,3725,3725,3725,29
|
|
20240724,104000,255890540,3725,3725,3725,3715,1334
|
|
20240724,103900,250933810,3725,3725,3725,3725,182
|
|
20240724,103800,250255860,3725,3725,3725,3725,0
|
|
20240724,103700,250255860,3725,3725,3725,3725,0
|
|
20240724,103600,250255860,3725,3725,3725,3725,4
|
|
20240724,103500,250240960,3730,3730,3730,3730,0
|
|
20240724,103400,250240960,3730,3730,3730,3730,5
|
|
20240724,103300,250222310,3730,3730,3730,3730,0
|
|
20240724,103200,250222310,3730,3730,3730,3730,2
|
|
20240724,103100,250214850,3730,3730,3730,3730,6
|
|
20240724,103000,250192470,3730,3730,3735,3715,1336
|
|
20240724,102900,245221965,3730,3730,3730,3730,1
|
|
20240724,102800,245218235,3730,3730,3740,3730,475
|
|
20240724,102700,243445560,3740,3735,3740,3735,111
|
|
20240724,102600,243030430,3735,3735,3735,3735,0
|
|
20240724,102500,243030430,3735,3735,3740,3735,352
|
|
20240724,102400,241714635,3730,3730,3730,3730,0
|
|
20240724,102300,241714635,3730,3730,3730,3730,0
|
|
20240724,102200,241714635,3730,3730,3730,3730,0
|
|
20240724,102100,241714635,3730,3720,3730,3720,101
|
|
20240724,102000,241338905,3720,3730,3735,3720,2133
|
|
20240724,101900,233403325,3735,3735,3735,3735,0
|
|
20240724,101800,233403325,3735,3735,3735,3735,0
|
|
20240724,101700,233403325,3735,3735,3735,3735,0
|
|
20240724,101600,233403325,3735,3735,3735,3735,5
|
|
20240724,101500,233384650,3730,3730,3730,3730,0
|
|
20240724,101400,233384650,3730,3730,3730,3730,0
|
|
20240724,101300,233384650,3730,3730,3730,3730,0
|
|
20240724,101200,233384650,3730,3730,3730,3730,0
|
|
20240724,101100,233384650,3730,3730,3730,3730,3415
|
|
20240724,101000,220646700,3730,3735,3735,3730,1333
|
|
20240724,100900,215671965,3745,3745,3745,3745,0
|
|
20240724,100800,215671965,3745,3745,3745,3745,0
|
|
20240724,100700,215671965,3745,3735,3745,3735,110
|
|
20240724,100600,215261105,3735,3735,3735,3735,659
|
|
20240724,100500,212799740,3745,3745,3745,3745,13
|
|
20240724,100400,212751055,3745,3740,3745,3740,210
|
|
20240724,100300,211964615,3740,3740,3740,3740,40
|
|
20240724,100200,211815015,3740,3740,3740,3740,0
|
|
20240724,100100,211815015,3740,3740,3740,3740,1
|
|
20240724,100000,211811275,3745,3740,3745,3730,1385
|
|
20240724,095900,206637690,3745,3745,3745,3740,203
|
|
20240724,095800,205878410,3745,3745,3745,3745,0
|
|
20240724,095700,205878410,3745,3745,3745,3745,35
|
|
20240724,095600,205747335,3745,3745,3745,3745,6
|
|
20240724,095500,205724865,3745,3740,3745,3740,60
|
|
20240724,095400,205500430,3745,3745,3745,3745,0
|
|
20240724,095300,205500430,3745,3745,3745,3745,470
|
|
20240724,095200,203740280,3750,3755,3755,3750,279
|
|
20240724,095100,202694020,3760,3755,3760,3755,280
|
|
20240724,095000,201641230,3760,3760,3760,3745,2133
|
|
20240724,094900,193644405,3760,3755,3760,3755,253
|
|
20240724,094800,192693155,3755,3755,3765,3755,2007
|
|
20240724,094700,185139155,3760,3750,3760,3750,5594
|
|
20240724,094600,164134185,3750,3750,3750,3750,20
|
|
20240724,094500,164059185,3750,3735,3755,3735,2745
|
|
20240724,094400,153785130,3735,3735,3740,3735,52
|
|
20240724,094300,153590905,3735,3730,3735,3730,1690
|
|
20240724,094200,147285125,3725,3725,3725,3725,0
|
|
20240724,094100,147285125,3725,3720,3725,3720,5602
|
|
20240724,094000,126442675,3725,3720,3725,3715,1342
|
|
20240724,093900,121455280,3720,3720,3720,3720,0
|
|
20240724,093800,121455280,3720,3720,3725,3720,120
|
|
20240724,093700,121008870,3720,3720,3720,3720,0
|
|
20240724,093600,121008870,3720,3720,3720,3720,189
|
|
20240724,093500,120305790,3720,3720,3720,3720,0
|
|
20240724,093400,120305790,3720,3720,3720,3720,1
|
|
20240724,093300,120302070,3720,3720,3720,3720,500
|
|
20240724,093200,118442070,3725,3715,3725,3715,215
|
|
20240724,093100,117642330,3720,3720,3720,3720,10
|
|
20240724,093000,117605130,3720,3720,3725,3715,1400
|
|
20240724,092900,112403585,3715,3710,3715,3710,601
|
|
20240724,092800,110173870,3710,3720,3720,3710,13
|
|
20240724,092700,110125575,3720,3710,3720,3710,304
|
|
20240724,092600,108997700,3710,3710,3710,3710,196
|
|
20240724,092500,108270540,3710,3705,3710,3705,1861
|
|
20240724,092400,101375515,3710,3710,3710,3710,0
|
|
20240724,092300,101375515,3710,3710,3710,3710,2
|
|
20240724,092200,101368095,3710,3710,3710,3710,1415
|
|
20240724,092100,96118445,3715,3715,3715,3715,1743
|
|
20240724,092000,89643200,3715,3710,3715,3710,180
|
|
20240724,091900,88975000,3715,3715,3720,3715,1524
|
|
20240724,091800,83312830,3720,3720,3720,3720,405
|
|
20240724,091700,81806230,3720,3720,3720,3720,52
|
|
20240724,091600,81612790,3725,3725,3725,3725,13
|
|
20240724,091500,81564365,3725,3715,3725,3715,642
|
|
20240724,091400,79177795,3715,3715,3715,3715,45
|
|
20240724,091300,79010620,3720,3720,3720,3720,131
|
|
20240724,091200,78523300,3715,3715,3715,3715,1455
|
|
20240724,091100,73117975,3710,3710,3710,3710,699
|
|
20240724,091000,70524685,3710,3710,3710,3710,22
|
|
20240724,090900,70443065,3715,3715,3720,3715,1821
|
|
20240724,090800,63678045,3705,3720,3720,3705,120
|
|
20240724,090700,63232735,3720,3710,3720,3710,1403
|
|
20240724,090600,58020635,3710,3685,3710,3685,1600
|
|
20240724,090500,52101370,3680,3680,3680,3680,200
|
|
20240724,090400,51365370,3680,3680,3680,3675,6141
|
|
20240724,090300,28778140,3685,3690,3695,3685,667
|
|
20240724,090200,26319670,3690,3700,3700,3690,1141
|
|
20240724,090100,22106930,3705,3705,3705,3705,1
|
|
20240724,090000,22103225,3715,3700,3715,3680,5983
|