634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,193100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,193000,8102478425,3325,3325,3325,3325,0
|
|
20240722,192900,8102478425,3325,3325,3325,3325,0
|
|
20240722,192800,8102478425,3325,3325,3325,3325,0
|
|
20240722,192700,8102478425,3325,3325,3325,3325,0
|
|
20240722,192600,8102478425,3325,3325,3325,3325,0
|
|
20240722,192500,8102478425,3325,3325,3325,3325,0
|
|
20240722,192400,8102478425,3325,3325,3325,3325,0
|
|
20240722,192300,8102478425,3325,3325,3325,3325,0
|
|
20240722,192200,8102478425,3325,3325,3325,3325,0
|
|
20240722,192100,8102478425,3325,3325,3325,3325,0
|
|
20240722,192000,8102478425,3325,3325,3325,3325,0
|
|
20240722,191900,8102478425,3325,3325,3325,3325,0
|
|
20240722,191800,8102478425,3325,3325,3325,3325,0
|
|
20240722,191700,8102478425,3325,3325,3325,3325,0
|
|
20240722,191600,8102478425,3325,3325,3325,3325,0
|
|
20240722,191500,8102478425,3325,3325,3325,3325,0
|
|
20240722,191400,8102478425,3325,3325,3325,3325,0
|
|
20240722,191300,8102478425,3325,3325,3325,3325,0
|
|
20240722,191200,8102478425,3325,3325,3325,3325,0
|
|
20240722,191100,8102478425,3325,3325,3325,3325,0
|
|
20240722,191000,8102478425,3325,3325,3325,3325,0
|
|
20240722,190900,8102478425,3325,3325,3325,3325,0
|
|
20240722,190800,8102478425,3325,3325,3325,3325,0
|
|
20240722,190700,8102478425,3325,3325,3325,3325,0
|
|
20240722,190600,8102478425,3325,3325,3325,3325,0
|
|
20240722,190500,8102478425,3325,3325,3325,3325,0
|
|
20240722,190400,8102478425,3325,3325,3325,3325,0
|
|
20240722,190300,8102478425,3325,3325,3325,3325,0
|
|
20240722,190200,8102478425,3325,3325,3325,3325,0
|
|
20240722,190100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,190000,8102478425,3325,3325,3325,3325,0
|
|
20240722,185900,8102478425,3325,3325,3325,3325,0
|
|
20240722,185800,8102478425,3325,3325,3325,3325,0
|
|
20240722,185700,8102478425,3325,3325,3325,3325,0
|
|
20240722,185600,8102478425,3325,3325,3325,3325,0
|
|
20240722,185500,8102478425,3325,3325,3325,3325,0
|
|
20240722,185400,8102478425,3325,3325,3325,3325,0
|
|
20240722,185300,8102478425,3325,3325,3325,3325,0
|
|
20240722,185200,8102478425,3325,3325,3325,3325,0
|
|
20240722,185100,8102478425,3325,3325,3325,3325,0
|
|
20240722,185000,8102478425,3325,3325,3325,3325,0
|
|
20240722,184900,8102478425,3325,3325,3325,3325,0
|
|
20240722,184800,8102478425,3325,3325,3325,3325,0
|
|
20240722,184700,8102478425,3325,3325,3325,3325,0
|
|
20240722,184600,8102478425,3325,3325,3325,3325,0
|
|
20240722,184500,8102478425,3325,3325,3325,3325,0
|
|
20240722,184400,8102478425,3325,3325,3325,3325,0
|
|
20240722,184300,8102478425,3325,3325,3325,3325,0
|
|
20240722,184200,8102478425,3325,3325,3325,3325,0
|
|
20240722,184100,8102478425,3325,3325,3325,3325,0
|
|
20240722,184000,8102478425,3325,3325,3325,3325,0
|
|
20240722,183900,8102478425,3325,3325,3325,3325,0
|
|
20240722,183800,8102478425,3325,3325,3325,3325,0
|
|
20240722,183700,8102478425,3325,3325,3325,3325,0
|
|
20240722,183600,8102478425,3325,3325,3325,3325,0
|
|
20240722,183500,8102478425,3325,3325,3325,3325,0
|
|
20240722,183400,8102478425,3325,3325,3325,3325,0
|
|
20240722,183300,8102478425,3325,3325,3325,3325,0
|
|
20240722,183200,8102478425,3325,3325,3325,3325,0
|
|
20240722,183100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,183000,8102478425,3325,3325,3325,3325,0
|
|
20240722,182900,8102478425,3325,3325,3325,3325,0
|
|
20240722,182800,8102478425,3325,3325,3325,3325,0
|
|
20240722,182700,8102478425,3325,3325,3325,3325,0
|
|
20240722,182600,8102478425,3325,3325,3325,3325,0
|
|
20240722,182500,8102478425,3325,3325,3325,3325,0
|
|
20240722,182400,8102478425,3325,3325,3325,3325,0
|
|
20240722,182300,8102478425,3325,3325,3325,3325,0
|
|
20240722,182200,8102478425,3325,3325,3325,3325,0
|
|
20240722,182100,8102478425,3325,3325,3325,3325,0
|
|
20240722,182000,8102478425,3325,3325,3325,3325,0
|
|
20240722,181900,8102478425,3325,3325,3325,3325,0
|
|
20240722,181800,8102478425,3325,3325,3325,3325,0
|
|
20240722,181700,8102478425,3325,3325,3325,3325,0
|
|
20240722,181600,8102478425,3325,3325,3325,3325,0
|
|
20240722,181500,8102478425,3325,3325,3325,3325,0
|
|
20240722,181400,8102478425,3325,3325,3325,3325,0
|
|
20240722,181300,8102478425,3325,3325,3325,3325,0
|
|
20240722,181200,8102478425,3325,3325,3325,3325,0
|
|
20240722,181100,8102478425,3325,3325,3325,3325,0
|
|
20240722,181000,8102478425,3325,3325,3325,3325,0
|
|
20240722,180900,8102478425,3325,3325,3325,3325,0
|
|
20240722,180800,8102478425,3325,3325,3325,3325,0
|
|
20240722,180700,8102478425,3325,3325,3325,3325,0
|
|
20240722,180600,8102478425,3325,3325,3325,3325,0
|
|
20240722,180500,8102478425,3325,3325,3325,3325,0
|
|
20240722,180400,8102478425,3325,3325,3325,3325,0
|
|
20240722,180300,8102478425,3325,3325,3325,3325,0
|
|
20240722,180200,8102478425,3325,3325,3325,3325,0
|
|
20240722,180100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,180000,8102478425,3325,3325,3325,3325,0
|
|
20240722,175900,8102478425,3325,3325,3325,3325,0
|
|
20240722,175800,8102478425,3325,3325,3325,3325,0
|
|
20240722,175700,8102478425,3325,3325,3325,3325,0
|
|
20240722,175600,8102478425,3325,3325,3325,3325,0
|
|
20240722,175500,8102478425,3325,3325,3325,3325,0
|
|
20240722,175400,8102478425,3325,3325,3325,3325,0
|
|
20240722,175300,8102478425,3325,3325,3325,3325,0
|
|
20240722,175200,8102478425,3325,3325,3325,3325,0
|
|
20240722,175100,8102478425,3325,3325,3325,3325,0
|
|
20240722,175000,8102478425,3325,3325,3325,3325,0
|
|
20240722,174900,8102478425,3325,3325,3325,3325,0
|
|
20240722,174800,8102478425,3325,3325,3325,3325,0
|
|
20240722,174700,8102478425,3325,3325,3325,3325,0
|
|
20240722,174600,8102478425,3325,3325,3325,3325,0
|
|
20240722,174500,8102478425,3325,3325,3325,3325,0
|
|
20240722,174400,8102478425,3325,3325,3325,3325,0
|
|
20240722,174300,8102478425,3325,3325,3325,3325,0
|
|
20240722,174200,8102478425,3325,3325,3325,3325,0
|
|
20240722,174100,8102478425,3325,3325,3325,3325,0
|
|
20240722,174000,8102478425,3325,3325,3325,3325,0
|
|
20240722,173900,8102478425,3325,3325,3325,3325,0
|
|
20240722,173800,8102478425,3325,3325,3325,3325,0
|
|
20240722,173700,8102478425,3325,3325,3325,3325,0
|
|
20240722,173600,8102478425,3325,3325,3325,3325,0
|
|
20240722,173500,8102478425,3325,3325,3325,3325,0
|
|
20240722,173400,8102478425,3325,3325,3325,3325,0
|
|
20240722,173300,8102478425,3325,3325,3325,3325,0
|
|
20240722,173200,8102478425,3325,3325,3325,3325,0
|
|
20240722,173100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,173000,8102478425,3325,3325,3325,3325,0
|
|
20240722,172900,8102478425,3325,3325,3325,3325,0
|
|
20240722,172800,8102478425,3325,3325,3325,3325,0
|
|
20240722,172700,8102478425,3325,3325,3325,3325,0
|
|
20240722,172600,8102478425,3325,3325,3325,3325,0
|
|
20240722,172500,8102478425,3325,3325,3325,3325,0
|
|
20240722,172400,8102478425,3325,3325,3325,3325,0
|
|
20240722,172300,8102478425,3325,3325,3325,3325,0
|
|
20240722,172200,8102478425,3325,3325,3325,3325,0
|
|
20240722,172100,8102478425,3325,3325,3325,3325,0
|
|
20240722,172000,8102478425,3325,3325,3325,3325,0
|
|
20240722,171900,8102478425,3325,3325,3325,3325,0
|
|
20240722,171800,8102478425,3325,3325,3325,3325,0
|
|
20240722,171700,8102478425,3325,3325,3325,3325,0
|
|
20240722,171600,8102478425,3325,3325,3325,3325,0
|
|
20240722,171500,8102478425,3325,3325,3325,3325,0
|
|
20240722,171400,8102478425,3325,3325,3325,3325,0
|
|
20240722,171300,8102478425,3325,3325,3325,3325,0
|
|
20240722,171200,8102478425,3325,3325,3325,3325,0
|
|
20240722,171100,8102478425,3325,3325,3325,3325,0
|
|
20240722,171000,8102478425,3325,3325,3325,3325,0
|
|
20240722,170900,8102478425,3325,3325,3325,3325,0
|
|
20240722,170800,8102478425,3325,3325,3325,3325,0
|
|
20240722,170700,8102478425,3325,3325,3325,3325,0
|
|
20240722,170600,8102478425,3325,3325,3325,3325,0
|
|
20240722,170500,8102478425,3325,3325,3325,3325,0
|
|
20240722,170400,8102478425,3325,3325,3325,3325,0
|
|
20240722,170300,8102478425,3325,3325,3325,3325,0
|
|
20240722,170200,8102478425,3325,3325,3325,3325,0
|
|
20240722,170100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,170000,8102478425,3325,3325,3325,3325,0
|
|
20240722,165900,8102478425,3325,3325,3325,3325,0
|
|
20240722,165800,8102478425,3325,3325,3325,3325,0
|
|
20240722,165700,8102478425,3325,3325,3325,3325,0
|
|
20240722,165600,8102478425,3325,3325,3325,3325,0
|
|
20240722,165500,8102478425,3325,3325,3325,3325,0
|
|
20240722,165400,8102478425,3325,3325,3325,3325,0
|
|
20240722,165300,8102478425,3325,3325,3325,3325,0
|
|
20240722,165200,8102478425,3325,3325,3325,3325,0
|
|
20240722,165100,8102478425,3325,3325,3325,3325,0
|
|
20240722,165000,8102478425,3325,3325,3325,3325,0
|
|
20240722,164900,8102478425,3325,3325,3325,3325,0
|
|
20240722,164800,8102478425,3325,3325,3325,3325,0
|
|
20240722,164700,8102478425,3325,3325,3325,3325,0
|
|
20240722,164600,8102478425,3325,3325,3325,3325,0
|
|
20240722,164500,8102478425,3325,3325,3325,3325,0
|
|
20240722,164400,8102478425,3325,3325,3325,3325,0
|
|
20240722,164300,8102478425,3325,3325,3325,3325,0
|
|
20240722,164200,8102478425,3325,3325,3325,3325,0
|
|
20240722,164100,8102478425,3325,3325,3325,3325,0
|
|
20240722,164000,8102478425,3325,3325,3325,3325,0
|
|
20240722,163900,8102478425,3325,3325,3325,3325,0
|
|
20240722,163800,8102478425,3325,3325,3325,3325,0
|
|
20240722,163700,8102478425,3325,3325,3325,3325,0
|
|
20240722,163600,8102478425,3325,3325,3325,3325,0
|
|
20240722,163500,8102478425,3325,3325,3325,3325,0
|
|
20240722,163400,8102478425,3325,3325,3325,3325,0
|
|
20240722,163300,8102478425,3325,3325,3325,3325,0
|
|
20240722,163200,8102478425,3325,3325,3325,3325,0
|
|
20240722,163100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,163000,8102478425,3325,3325,3325,3325,0
|
|
20240722,162900,8102478425,3325,3325,3325,3325,0
|
|
20240722,162800,8102478425,3325,3325,3325,3325,0
|
|
20240722,162700,8102478425,3325,3325,3325,3325,0
|
|
20240722,162600,8102478425,3325,3325,3325,3325,0
|
|
20240722,162500,8102478425,3325,3325,3325,3325,0
|
|
20240722,162400,8102478425,3325,3325,3325,3325,0
|
|
20240722,162300,8102478425,3325,3325,3325,3325,0
|
|
20240722,162200,8102478425,3325,3325,3325,3325,0
|
|
20240722,162100,8102478425,3325,3325,3325,3325,0
|
|
20240722,162000,8102478425,3325,3325,3325,3325,0
|
|
20240722,161900,8102478425,3325,3325,3325,3325,0
|
|
20240722,161800,8102478425,3325,3325,3325,3325,0
|
|
20240722,161700,8102478425,3325,3325,3325,3325,0
|
|
20240722,161600,8102478425,3325,3325,3325,3325,0
|
|
20240722,161500,8102478425,3325,3325,3325,3325,0
|
|
20240722,161400,8102478425,3325,3325,3325,3325,0
|
|
20240722,161300,8102478425,3325,3325,3325,3325,0
|
|
20240722,161200,8102478425,3325,3325,3325,3325,0
|
|
20240722,161100,8102478425,3325,3325,3325,3325,0
|
|
20240722,161000,8102478425,3325,3325,3325,3325,0
|
|
20240722,160900,8102478425,3325,3325,3325,3325,0
|
|
20240722,160800,8102478425,3325,3325,3325,3325,0
|
|
20240722,160700,8102478425,3325,3325,3325,3325,0
|
|
20240722,160600,8102478425,3325,3325,3325,3325,0
|
|
20240722,160500,8102478425,3325,3325,3325,3325,0
|
|
20240722,160400,8102478425,3325,3325,3325,3325,0
|
|
20240722,160300,8102478425,3325,3325,3325,3325,0
|
|
20240722,160200,8102478425,3325,3325,3325,3325,0
|
|
20240722,160100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,160000,8102478425,3325,3325,3325,3325,0
|
|
20240722,155900,8102478425,3325,3325,3325,3325,0
|
|
20240722,155800,8102478425,3325,3325,3325,3325,0
|
|
20240722,155700,8102478425,3325,3325,3325,3325,0
|
|
20240722,155600,8102478425,3325,3325,3325,3325,0
|
|
20240722,155500,8102478425,3325,3325,3325,3325,0
|
|
20240722,155400,8102478425,3325,3325,3325,3325,0
|
|
20240722,155300,8102478425,3325,3325,3325,3325,0
|
|
20240722,155200,8102478425,3325,3325,3325,3325,0
|
|
20240722,155100,8102478425,3325,3325,3325,3325,0
|
|
20240722,155000,8102478425,3325,3325,3325,3325,0
|
|
20240722,154900,8102478425,3325,3325,3325,3325,0
|
|
20240722,154800,8102478425,3325,3325,3325,3325,0
|
|
20240722,154700,8102478425,3325,3325,3325,3325,0
|
|
20240722,154600,8102478425,3325,3325,3325,3325,0
|
|
20240722,154500,8102478425,3325,3325,3325,3325,0
|
|
20240722,154400,8102478425,3325,3325,3325,3325,0
|
|
20240722,154300,8102478425,3325,3325,3325,3325,0
|
|
20240722,154200,8102478425,3325,3325,3325,3325,0
|
|
20240722,154100,8102478425,3325,3325,3325,3325,0
|
|
20240722,154000,8102478425,3325,3325,3325,3325,0
|
|
20240722,153900,8102478425,3325,3325,3325,3325,0
|
|
20240722,153800,8102478425,3325,3325,3325,3325,0
|
|
20240722,153700,8102478425,3325,3325,3325,3325,0
|
|
20240722,153600,8102478425,3325,3325,3325,3325,0
|
|
20240722,153500,8102478425,3325,3325,3325,3325,0
|
|
20240722,153400,8102478425,3325,3325,3325,3325,0
|
|
20240722,153300,8102478425,3325,3325,3325,3325,0
|
|
20240722,153200,8102478425,3325,3325,3325,3325,0
|
|
20240722,153100,8102478425,3325,3325,3325,3325,18756
|
|
20240722,153000,8102478425,3325,3325,3325,3325,18756
|
|
20240722,152900,8040114725,3305,3305,3305,3305,0
|
|
20240722,152800,8040114725,3305,3305,3305,3305,0
|
|
20240722,152700,8040114725,3305,3305,3305,3305,0
|
|
20240722,152600,8040114725,3305,3305,3305,3305,0
|
|
20240722,152500,8040114725,3305,3305,3305,3305,0
|
|
20240722,152400,8040114725,3305,3305,3305,3305,0
|
|
20240722,152300,8040114725,3305,3305,3305,3305,0
|
|
20240722,152200,8040114725,3305,3305,3305,3305,0
|
|
20240722,152100,8040114725,3305,3305,3305,3305,0
|
|
20240722,152000,8040114725,3305,3305,3305,3305,0
|
|
20240722,151900,8040114725,3305,3300,3310,3300,2237
|
|
20240722,151800,8032730165,3300,3295,3300,3290,1021
|
|
20240722,151700,8029368910,3295,3300,3300,3290,1175
|
|
20240722,151600,8025498120,3290,3295,3300,3290,10688
|
|
20240722,151500,7990312100,3290,3295,3300,3290,559
|
|
20240722,151400,7988470760,3290,3300,3300,3290,3690
|
|
20240722,151300,7976314865,3300,3295,3310,3295,570
|
|
20240722,151200,7974431370,3290,3305,3310,3290,4060
|
|
20240722,151100,7961039230,3310,3315,3315,3305,2104
|
|
20240722,151000,7954075830,3315,3320,3320,3315,3274
|
|
20240722,150900,7943216605,3320,3320,3325,3315,1961
|
|
20240722,150800,7936707275,3315,3330,3330,3315,2901
|
|
20240722,150700,7927073640,3325,3340,3345,3325,8744
|
|
20240722,150600,7897900530,3345,3350,3350,3340,4793
|
|
20240722,150500,7881866710,3350,3340,3350,3340,4889
|
|
20240722,150400,7865505900,3340,3355,3355,3340,7239
|
|
20240722,150300,7841279255,3350,3335,3355,3335,13654
|
|
20240722,150200,7795579970,3340,3335,3340,3330,5988
|
|
20240722,150100,7775604420,3335,3315,3335,3315,5992
|
|
20240722,150000,7755635110,3310,3345,3350,3310,11647
|
|
20240722,145900,7716814545,3340,3305,3355,3300,43188
|
|
20240722,145800,7572802090,3300,3285,3305,3285,7312
|
|
20240722,145700,7548682545,3290,3305,3305,3290,4466
|
|
20240722,145600,7533936785,3305,3290,3305,3285,688
|
|
20240722,145500,7531671460,3305,3305,3315,3285,1711
|
|
20240722,145400,7526013650,3310,3295,3310,3280,4666
|
|
20240722,145300,7510612065,3300,3285,3300,3285,405
|
|
20240722,145200,7509278875,3270,3275,3275,3270,2007
|
|
20240722,145100,7502710990,3285,3280,3285,3275,580
|
|
20240722,145000,7500807115,3280,3285,3285,3280,678
|
|
20240722,144900,7498583250,3290,3280,3290,3280,345
|
|
20240722,144800,7497451640,3285,3280,3285,3280,1167
|
|
20240722,144700,7493621330,3270,3280,3280,3270,1101
|
|
20240722,144600,7490010790,3265,3270,3270,3265,1525
|
|
20240722,144500,7485025040,3270,3280,3280,3270,1857
|
|
20240722,144400,7478942375,3285,3285,3285,3285,8
|
|
20240722,144300,7478916095,3285,3295,3295,3285,739
|
|
20240722,144200,7476482845,3295,3285,3295,3280,1118
|
|
20240722,144100,7472812090,3290,3295,3295,3280,106
|
|
20240722,144000,7472463425,3285,3285,3285,3285,547
|
|
20240722,143900,7470666530,3280,3295,3300,3280,2003
|
|
20240722,143800,7464070465,3295,3305,3315,3295,3233
|
|
20240722,143700,7453385555,3305,3295,3310,3290,8273
|
|
20240722,143600,7426084320,3290,3290,3295,3285,2622
|
|
20240722,143500,7417457485,3290,3285,3300,3285,1095
|
|
20240722,143400,7413855760,3290,3295,3295,3290,2129
|
|
20240722,143300,7406841160,3290,3280,3300,3280,13497
|
|
20240722,143200,7362443490,3280,3265,3280,3260,572
|
|
20240722,143100,7360573650,3265,3250,3265,3250,1384
|
|
20240722,143000,7356074025,3250,3245,3250,3245,79
|
|
20240722,142900,7355817540,3240,3240,3240,3235,924
|
|
20240722,142800,7352823785,3235,3235,3235,3235,452
|
|
20240722,142700,7351361565,3240,3240,3240,3235,1733
|
|
20240722,142600,7345754790,3240,3235,3245,3235,1126
|
|
20240722,142500,7342105045,3240,3245,3245,3240,1455
|
|
20240722,142400,7337389220,3245,3245,3245,3245,966
|
|
20240722,142300,7334254550,3245,3245,3245,3245,535
|
|
20240722,142200,7332518475,3245,3245,3245,3245,456
|
|
20240722,142100,7331038755,3245,3245,3245,3245,167
|
|
20240722,142000,7330496840,3250,3240,3250,3240,106
|
|
20240722,141900,7330153390,3240,3240,3240,3240,755
|
|
20240722,141800,7327707190,3240,3245,3245,3240,590
|
|
20240722,141700,7325795575,3245,3245,3245,3245,643
|
|
20240722,141600,7323709040,3250,3265,3265,3235,4802
|
|
20240722,141500,7308119230,3265,3255,3265,3255,685
|
|
20240722,141400,7305884540,3255,3255,3255,3255,548
|
|
20240722,141300,7304100800,3255,3250,3255,3250,17
|
|
20240722,141200,7304045470,3250,3250,3250,3250,41
|
|
20240722,141100,7303912220,3250,3255,3255,3250,358
|
|
20240722,141000,7302748200,3255,3255,3255,3250,589
|
|
20240722,140900,7300831910,3250,3240,3250,3240,1073
|
|
20240722,140800,7297353725,3245,3245,3250,3240,1528
|
|
20240722,140700,7292397295,3240,3255,3255,3240,3020
|
|
20240722,140600,7282596245,3255,3255,3255,3255,73
|
|
20240722,140500,7282358630,3255,3250,3255,3250,1280
|
|
20240722,140400,7278198105,3255,3255,3255,3255,9
|
|
20240722,140300,7278168810,3255,3255,3255,3255,21
|
|
20240722,140200,7278100455,3250,3250,3250,3250,104
|
|
20240722,140100,7277762455,3245,3255,3255,3245,1402
|
|
20240722,140000,7273210835,3245,3245,3245,3245,0
|
|
20240722,135900,7273210835,3245,3250,3250,3245,1219
|
|
20240722,135800,7269249510,3250,3255,3255,3250,2396
|
|
20240722,135700,7261456520,3260,3255,3260,3255,853
|
|
20240722,135600,7258678210,3255,3260,3260,3255,206
|
|
20240722,135500,7258006805,3260,3255,3265,3250,551
|
|
20240722,135400,7256210295,3260,3260,3260,3260,1
|
|
20240722,135300,7256207035,3250,3255,3255,3250,518
|
|
20240722,135200,7254522265,3255,3260,3260,3255,2498
|
|
20240722,135100,7246388635,3260,3265,3265,3260,346
|
|
20240722,135000,7245260610,3260,3260,3270,3260,102
|
|
20240722,134900,7244927955,3260,3260,3260,3260,128
|
|
20240722,134800,7244510675,3260,3265,3265,3260,784
|
|
20240722,134700,7241954800,3265,3260,3265,3260,33
|
|
20240722,134600,7241847215,3260,3260,3260,3260,737
|
|
20240722,134500,7239444595,3260,3260,3260,3255,145
|
|
20240722,134400,7238972335,3255,3265,3265,3255,3640
|
|
20240722,134300,7227119310,3265,3270,3270,3265,537
|
|
20240722,134200,7225365790,3265,3275,3275,3265,545
|
|
20240722,134100,7223582125,3275,3275,3275,3265,1218
|
|
20240722,134000,7219598630,3275,3285,3285,3270,972
|
|
20240722,133900,7216417350,3285,3285,3285,3285,8
|
|
20240722,133800,7216391070,3285,3275,3285,3275,817
|
|
20240722,133700,7213715245,3275,3280,3280,3275,870
|
|
20240722,133600,7210863090,3285,3285,3285,3285,0
|
|
20240722,133500,7210863090,3285,3285,3285,3285,392
|
|
20240722,133400,7209575370,3290,3285,3290,3285,105
|
|
20240722,133300,7209230420,3285,3290,3290,3285,19
|
|
20240722,133200,7209167995,3290,3280,3290,3280,509
|
|
20240722,133100,7207496460,3285,3290,3290,3285,257
|
|
20240722,133000,7206651210,3280,3280,3280,3275,562
|
|
20240722,132900,7204808350,3270,3275,3275,3270,3238
|
|
20240722,132800,7194220085,3270,3270,3270,3270,572
|
|
20240722,132700,7192349645,3270,3280,3280,3270,3142
|
|
20240722,132600,7182073760,3280,3290,3290,3280,114
|
|
20240722,132500,7181699515,3290,3280,3290,3280,1442
|
|
20240722,132400,7176960335,3290,3280,3290,3280,3938
|
|
20240722,132300,7164025635,3285,3275,3285,3275,2713
|
|
20240722,132200,7155126995,3280,3280,3280,3280,40
|
|
20240722,132100,7154995795,3285,3285,3285,3280,1102
|
|
20240722,132000,7151375905,3285,3260,3285,3255,1661
|
|
20240722,131900,7145940895,3255,3250,3255,3240,3872
|
|
20240722,131800,7133350620,3255,3250,3255,3240,2011
|
|
20240722,131700,7126832485,3250,3250,3250,3250,5
|
|
20240722,131600,7126816235,3255,3240,3255,3240,17
|
|
20240722,131500,7126760915,3255,3240,3255,3235,102
|
|
20240722,131400,7126430425,3235,3270,3270,3235,9548
|
|
20240722,131300,7095477990,3250,3255,3255,3250,1306
|
|
20240722,131200,7091232175,3255,3250,3255,3250,1070
|
|
20240722,131100,7087752935,3250,3250,3250,3250,216
|
|
20240722,131000,7087050935,3250,3255,3255,3250,178
|
|
20240722,130900,7086471805,3255,3270,3270,3255,1717
|
|
20240722,130800,7080882920,3255,3260,3260,3255,1661
|
|
20240722,130700,7075470240,3265,3265,3265,3265,825
|
|
20240722,130600,7072776615,3270,3280,3280,3270,181
|
|
20240722,130500,7072184335,3280,3275,3280,3275,100
|
|
20240722,130400,7071856425,3275,3280,3280,3275,142
|
|
20240722,130300,7071390880,3275,3275,3275,3275,83
|
|
20240722,130200,7071119055,3275,3260,3275,3260,1932
|
|
20240722,130100,7064812100,3265,3265,3265,3265,88
|
|
20240722,130000,7064524780,3260,3270,3270,3260,50
|
|
20240722,125900,7064361300,3270,3260,3270,3250,1914
|
|
20240722,125800,7058125620,3255,3255,3255,3250,8105
|
|
20240722,125700,7031743850,3255,3250,3255,3250,1235
|
|
20240722,125600,7027729925,3255,3245,3255,3245,872
|
|
20240722,125500,7024899335,3245,3245,3245,3245,295
|
|
20240722,125400,7023942060,3245,3245,3245,3245,1
|
|
20240722,125300,7023938815,3250,3250,3250,3245,2244
|
|
20240722,125200,7016652630,3255,3250,3255,3250,344
|
|
20240722,125100,7015533825,3250,3255,3255,3250,1045
|
|
20240722,125000,7012136425,3250,3255,3255,3250,4041
|
|
20240722,124900,6998994630,3255,3250,3255,3250,374
|
|
20240722,124800,6997779025,3255,3260,3260,3250,1724
|
|
20240722,124700,6992173425,3260,3265,3265,3255,3495
|
|
20240722,124600,6980787190,3260,3270,3270,3260,1455
|
|
20240722,124500,6976042065,3270,3265,3270,3265,277
|
|
20240722,124400,6975137655,3265,3265,3265,3265,224
|
|
20240722,124300,6974406295,3265,3285,3285,3265,44
|
|
20240722,124200,6974262435,3285,3260,3285,3260,462
|
|
20240722,124100,6972755715,3255,3265,3265,3255,1106
|
|
20240722,124000,6969155565,3260,3265,3265,3260,373
|
|
20240722,123900,6967939485,3255,3265,3265,3255,4393
|
|
20240722,123800,6953618110,3260,3275,3275,3260,8196
|
|
20240722,123700,6926843015,3280,3285,3285,3275,1049
|
|
20240722,123600,6923407200,3285,3285,3285,3285,19
|
|
20240722,123500,6923344785,3295,3295,3295,3295,53
|
|
20240722,123400,6923170150,3275,3290,3295,3275,1045
|
|
20240722,123300,6919741620,3295,3300,3300,3295,1867
|
|
20240722,123200,6913584590,3300,3295,3300,3295,2077
|
|
20240722,123100,6906734010,3295,3295,3300,3295,1140
|
|
20240722,123000,6902977705,3295,3295,3295,3295,0
|
|
20240722,122900,6902977705,3295,3290,3295,3290,535
|
|
20240722,122800,6901216380,3290,3290,3295,3290,2181
|
|
20240722,122700,6894037985,3295,3290,3295,3290,432
|
|
20240722,122600,6892616700,3290,3295,3295,3290,231
|
|
20240722,122500,6891855650,3290,3290,3295,3290,1200
|
|
20240722,122400,6887907045,3290,3280,3290,3280,171
|
|
20240722,122300,6887346005,3290,3285,3290,3285,250
|
|
20240722,122200,6886524260,3290,3290,3290,3290,1
|
|
20240722,122100,6886520970,3290,3280,3295,3275,228
|
|
20240722,122000,6885773260,3280,3280,3280,3275,779
|
|
20240722,121900,6883218905,3280,3280,3280,3270,503
|
|
20240722,121800,6881573750,3285,3295,3300,3285,1078
|
|
20240722,121700,6878026055,3300,3290,3300,3290,1758
|
|
20240722,121600,6872229500,3295,3285,3295,3285,1064
|
|
20240722,121500,6868730130,3285,3285,3285,3285,80
|
|
20240722,121400,6868467330,3285,3270,3285,3270,53
|
|
20240722,121300,6868293740,3270,3270,3270,3270,35
|
|
20240722,121200,6868179290,3275,3285,3285,3275,24
|
|
20240722,121100,6868100670,3275,3280,3280,3275,324
|
|
20240722,121000,6867037955,3280,3285,3285,3280,399
|
|
20240722,120900,6865729230,3290,3290,3290,3285,728
|
|
20240722,120800,6863337215,3290,3285,3290,3280,1229
|
|
20240722,120700,6859300430,3280,3270,3280,3265,3414
|
|
20240722,120600,6848117210,3280,3280,3280,3280,6
|
|
20240722,120500,6848097530,3280,3280,3280,3280,15
|
|
20240722,120400,6848048330,3275,3275,3275,3275,295
|
|
20240722,120300,6847082205,3265,3275,3275,3265,217
|
|
20240722,120200,6846372635,3275,3280,3280,3260,411
|
|
20240722,120100,6845031200,3280,3275,3280,3275,102
|
|
20240722,120000,6844697140,3275,3275,3275,3275,316
|
|
20240722,115900,6843662240,3275,3275,3275,3275,0
|
|
20240722,115800,6843662240,3275,3255,3275,3250,273
|
|
20240722,115700,6842769085,3250,3250,3250,3250,201
|
|
20240722,115600,6842115835,3250,3250,3250,3250,2610
|
|
20240722,115500,6833633335,3250,3250,3250,3250,408
|
|
20240722,115400,6832307335,3250,3265,3265,3250,1004
|
|
20240722,115300,6829043360,3270,3265,3270,3250,2728
|
|
20240722,115200,6820158350,3260,3285,3285,3260,2001
|
|
20240722,115100,6813623210,3275,3280,3280,3275,145
|
|
20240722,115000,6813147755,3280,3290,3290,3280,9
|
|
20240722,114900,6813118155,3285,3280,3285,3280,1336
|
|
20240722,114800,6808729485,3265,3265,3280,3265,16
|
|
20240722,114700,6808677230,3280,3280,3280,3280,10
|
|
20240722,114600,6808644430,3280,3280,3280,3280,0
|
|
20240722,114500,6808644430,3280,3280,3280,3280,1
|
|
20240722,114400,6808641150,3280,3280,3280,3280,44
|
|
20240722,114300,6808496830,3260,3260,3265,3260,1766
|
|
20240722,114200,6802739620,3260,3265,3265,3260,1106
|
|
20240722,114100,6799129060,3260,3275,3275,3260,4357
|
|
20240722,114000,6784901785,3285,3290,3290,3280,2076
|
|
20240722,113900,6778082735,3290,3285,3290,3285,265
|
|
20240722,113800,6777211920,3285,3280,3285,3280,3491
|
|
20240722,113700,6765746850,3265,3265,3265,3265,758
|
|
20240722,113600,6763271980,3265,3265,3280,3265,427
|
|
20240722,113500,6761877075,3285,3265,3285,3265,102
|
|
20240722,113400,6761542295,3265,3275,3275,3265,2824
|
|
20240722,113300,6752309650,3275,3275,3275,3275,250
|
|
20240722,113200,6751490900,3275,3290,3290,3275,4320
|
|
20240722,113100,6737320120,3295,3300,3300,3295,2
|
|
20240722,113000,6737313525,3290,3290,3305,3290,1316
|
|
20240722,112900,6732983725,3290,3305,3305,3290,3232
|
|
20240722,112800,6722344865,3305,3300,3305,3295,4935
|
|
20240722,112700,6706060025,3305,3305,3305,3300,120
|
|
20240722,112600,6705663915,3310,3305,3315,3305,4552
|
|
20240722,112500,6690605360,3310,3305,3310,3300,4422
|
|
20240722,112400,6675996235,3295,3300,3305,3295,2095
|
|
20240722,112300,6669082020,3305,3310,3310,3305,1469
|
|
20240722,112200,6664226275,3310,3310,3310,3300,2070
|
|
20240722,112100,6657387800,3310,3315,3320,3295,2118
|
|
20240722,112000,6650374795,3315,3310,3315,3290,11255
|
|
20240722,111900,6613187695,3305,3310,3315,3300,7808
|
|
20240722,111800,6587372950,3310,3295,3325,3295,25934
|
|
20240722,111700,6501443910,3295,3290,3300,3285,12008
|
|
20240722,111600,6461860935,3280,3285,3290,3280,2104
|
|
20240722,111500,6454958890,3280,3295,3295,3280,2167
|
|
20240722,111400,6447823995,3295,3270,3300,3270,7215
|
|
20240722,111300,6424060500,3290,3275,3290,3265,2975
|
|
20240722,111200,6414312920,3275,3270,3280,3255,6266
|
|
20240722,111100,6393894630,3250,3270,3270,3250,2743
|
|
20240722,111000,6384949715,3270,3270,3270,3270,116
|
|
20240722,110900,6384570395,3275,3265,3275,3265,586
|
|
20240722,110800,6382657095,3275,3275,3275,3265,59
|
|
20240722,110700,6382464110,3260,3275,3275,3260,88
|
|
20240722,110600,6382176825,3275,3260,3275,3250,768
|
|
20240722,110500,6379676610,3260,3280,3280,3260,16
|
|
20240722,110400,6379624150,3280,3280,3280,3260,79
|
|
20240722,110300,6379366235,3280,3270,3285,3260,1169
|
|
20240722,110200,6375554115,3270,3290,3295,3270,1471
|
|
20240722,110100,6370727765,3295,3250,3295,3250,1112
|
|
20240722,110000,6367076270,3255,3235,3255,3235,121
|
|
20240722,105900,6366682815,3235,3235,3235,3235,103
|
|
20240722,105800,6366349610,3235,3235,3235,3235,10
|
|
20240722,105700,6366317260,3235,3240,3255,3235,1541
|
|
20240722,105600,6361325070,3235,3255,3255,3235,13
|
|
20240722,105500,6361282995,3240,3230,3240,3230,21
|
|
20240722,105400,6361214965,3255,3230,3255,3225,78
|
|
20240722,105300,6360962850,3225,3245,3255,3220,4747
|
|
20240722,105200,6345607660,3245,3240,3245,3235,1136
|
|
20240722,105100,6341927840,3240,3250,3250,3240,1179
|
|
20240722,105000,6338104585,3250,3250,3250,3250,2
|
|
20240722,104900,6338098085,3255,3260,3265,3245,7041
|
|
20240722,104800,6315233305,3255,3255,3255,3255,127
|
|
20240722,104700,6314819920,3255,3265,3265,3255,1083
|
|
20240722,104600,6311294155,3265,3255,3265,3255,2653
|
|
20240722,104500,6302651090,3265,3255,3265,3255,282
|
|
20240722,104400,6301733170,3255,3260,3265,3255,3427
|
|
20240722,104300,6290555790,3260,3285,3285,3260,1876
|
|
20240722,104200,6284427435,3285,3300,3300,3275,1241
|
|
20240722,104100,6280351565,3295,3300,3300,3285,333
|
|
20240722,104000,6279252830,3295,3295,3300,3285,5234
|
|
20240722,103900,6261986495,3295,3285,3295,3285,2073
|
|
20240722,103800,6255165465,3285,3275,3285,3270,553
|
|
20240722,103700,6253356595,3290,3285,3290,3270,1406
|
|
20240722,103600,6248744235,3300,3295,3300,3285,3837
|
|
20240722,103500,6236106200,3295,3295,3300,3285,6510
|
|
20240722,103400,6214661445,3290,3275,3290,3275,2519
|
|
20240722,103300,6206386845,3265,3265,3265,3255,2912
|
|
20240722,103200,6196885125,3255,3260,3265,3255,821
|
|
20240722,103100,6194209655,3260,3265,3265,3260,1220
|
|
20240722,103000,6190231920,3265,3275,3275,3265,2890
|
|
20240722,102900,6180790330,3275,3280,3280,3275,1338
|
|
20240722,102800,6176406550,3280,3285,3290,3280,1624
|
|
20240722,102700,6171074130,3275,3275,3290,3270,1061
|
|
20240722,102600,6167598510,3290,3270,3295,3265,3083
|
|
20240722,102500,6157465745,3270,3265,3290,3265,1793
|
|
20240722,102400,6151590155,3270,3265,3285,3265,1003
|
|
20240722,102300,6148309715,3270,3290,3290,3270,2667
|
|
20240722,102200,6139572655,3280,3290,3300,3270,4372
|
|
20240722,102100,6125174565,3295,3295,3295,3260,6650
|
|
20240722,102000,6103354315,3295,3235,3300,3235,14837
|
|
20240722,101900,6054827900,3260,3195,3280,3195,19379
|
|
20240722,101800,5992044830,3195,3185,3195,3185,2170
|
|
20240722,101700,5985130695,3185,3185,3195,3180,1233
|
|
20240722,101600,5981204455,3185,3195,3195,3185,660
|
|
20240722,101500,5979099180,3195,3185,3195,3180,2256
|
|
20240722,101400,5971918170,3190,3190,3200,3190,3768
|
|
20240722,101300,5959898160,3190,3195,3205,3190,942
|
|
20240722,101200,5956890700,3205,3200,3205,3195,2445
|
|
20240722,101100,5949073620,3200,3220,3220,3200,3510
|
|
20240722,101000,5937813140,3230,3230,3230,3215,2274
|
|
20240722,100900,5930487710,3225,3230,3240,3225,2831
|
|
20240722,100800,5921346265,3240,3235,3240,3230,6510
|
|
20240722,100700,5900264370,3230,3220,3235,3220,6066
|
|
20240722,100600,5880670330,3230,3230,3235,3220,1324
|
|
20240722,100500,5876398410,3215,3210,3230,3210,1096
|
|
20240722,100400,5872873295,3220,3220,3220,3205,4526
|
|
20240722,100300,5858306740,3220,3205,3220,3205,1661
|
|
20240722,100200,5852961640,3205,3215,3215,3205,688
|
|
20240722,100100,5850751575,3215,3215,3220,3210,3570
|
|
20240722,100000,5839262730,3215,3220,3230,3210,4201
|
|
20240722,095900,5825728220,3220,3210,3220,3200,2506
|
|
20240722,095800,5817675385,3210,3205,3210,3200,1873
|
|
20240722,095700,5811665555,3210,3195,3210,3185,3941
|
|
20240722,095600,5799088550,3195,3190,3200,3175,532
|
|
20240722,095500,5797390315,3175,3180,3190,3175,7812
|
|
20240722,095400,5772551965,3175,3190,3195,3170,10885
|
|
20240722,095300,5737918700,3190,3200,3200,3155,29415
|
|
20240722,095200,5644436190,3200,3200,3200,3190,16831
|
|
20240722,095100,5590621160,3200,3215,3220,3200,65775
|
|
20240722,095000,5379799440,3225,3235,3235,3210,16413
|
|
20240722,094900,5326936895,3230,3235,3255,3230,6842
|
|
20240722,094800,5304817480,3235,3255,3255,3235,18557
|
|
20240722,094700,5244667275,3255,3260,3260,3250,4802
|
|
20240722,094600,5229056485,3260,3255,3265,3255,1198
|
|
20240722,094500,5225156615,3265,3260,3270,3250,6149
|
|
20240722,094400,5205133425,3270,3285,3285,3260,8543
|
|
20240722,094300,5177201980,3275,3300,3300,3275,6094
|
|
20240722,094200,5157165365,3295,3300,3305,3295,5643
|
|
20240722,094100,5138544750,3300,3300,3315,3300,6130
|
|
20240722,094000,5118301545,3315,3320,3320,3300,3783
|
|
20240722,093900,5105804800,3305,3335,3345,3300,25859
|
|
20240722,093800,5019728775,3335,3320,3335,3300,11390
|
|
20240722,093700,4981898860,3335,3325,3340,3315,22768
|
|
20240722,093600,4906072025,3325,3310,3325,3305,13443
|
|
20240722,093500,4861518720,3305,3300,3325,3300,19888
|
|
20240722,093400,4795606960,3305,3305,3310,3300,4461
|
|
20240722,093300,4780863685,3305,3285,3305,3270,12736
|
|
20240722,093200,4738894925,3285,3300,3300,3285,9556
|
|
20240722,093100,4707413745,3300,3290,3305,3290,7975
|
|
20240722,093000,4681090695,3290,3285,3295,3285,5445
|
|
20240722,092900,4663168830,3290,3295,3295,3285,4111
|
|
20240722,092800,4649640505,3295,3290,3295,3280,9152
|
|
20240722,092700,4619590295,3290,3270,3305,3270,7917
|
|
20240722,092600,4593521360,3295,3290,3300,3260,3972
|
|
20240722,092500,4580458775,3280,3255,3290,3250,4181
|
|
20240722,092400,4566821385,3250,3295,3295,3250,8239
|
|
20240722,092300,4539907650,3295,3315,3315,3285,7278
|
|
20240722,092200,4515882460,3315,3260,3320,3250,33379
|
|
20240722,092100,4406011095,3260,3250,3270,3240,17094
|
|
20240722,092000,4350315135,3240,3235,3250,3230,9424
|
|
20240722,091900,4319786575,3235,3240,3250,3220,25748
|
|
20240722,091800,4236659135,3240,3250,3260,3240,14694
|
|
20240722,091700,4188952995,3250,3270,3270,3250,22503
|
|
20240722,091600,4115568210,3270,3260,3290,3255,14360
|
|
20240722,091500,4068499615,3260,3285,3285,3260,16546
|
|
20240722,091400,4014414925,3285,3285,3290,3275,22427
|
|
20240722,091300,3940813260,3285,3260,3295,3245,66470
|
|
20240722,091200,3722878130,3260,3250,3280,3250,36102
|
|
20240722,091100,3605449320,3200,3200,3200,3200,0
|
|
20240722,091000,3605449320,3200,3355,3360,3200,116777
|
|
20240722,090900,3221048935,3360,3385,3400,3340,49702
|
|
20240722,090800,3054040080,3390,3380,3400,3330,58489
|
|
20240722,090700,2857302735,3380,3390,3420,3380,24227
|
|
20240722,090600,2775250765,3390,3430,3435,3380,44455
|
|
20240722,090500,2624227835,3430,3410,3470,3400,55732
|
|
20240722,090400,2433447050,3410,3475,3485,3410,96587
|
|
20240722,090300,2100574155,3470,3470,3535,3445,184748
|
|
20240722,090200,1457542385,3475,3550,3555,3420,413995
|
|
20240722,090100,0,3285,3285,3285,3285,0
|
|
20240722,090000,0,3285,3285,3285,3285,0
|