662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,195800,6992355275,4410,4410,4410,4410,0
|
|
20240722,195700,6992355275,4410,4410,4410,4410,0
|
|
20240722,195600,6992355275,4410,4410,4410,4410,0
|
|
20240722,195500,6992355275,4410,4410,4410,4410,0
|
|
20240722,195400,6992355275,4410,4410,4410,4410,0
|
|
20240722,195300,6992355275,4410,4410,4410,4410,0
|
|
20240722,195200,6992355275,4410,4410,4410,4410,0
|
|
20240722,195100,6992355275,4410,4410,4410,4410,0
|
|
20240722,195000,6992355275,4410,4410,4410,4410,0
|
|
20240722,194900,6992355275,4410,4410,4410,4410,0
|
|
20240722,194800,6992355275,4410,4410,4410,4410,0
|
|
20240722,194700,6992355275,4410,4410,4410,4410,0
|
|
20240722,194600,6992355275,4410,4410,4410,4410,0
|
|
20240722,194500,6992355275,4410,4410,4410,4410,0
|
|
20240722,194400,6992355275,4410,4410,4410,4410,0
|
|
20240722,194300,6992355275,4410,4410,4410,4410,0
|
|
20240722,194200,6992355275,4410,4410,4410,4410,0
|
|
20240722,194100,6992355275,4410,4410,4410,4410,0
|
|
20240722,194000,6992355275,4410,4410,4410,4410,0
|
|
20240722,193900,6992355275,4410,4410,4410,4410,0
|
|
20240722,193800,6992355275,4410,4410,4410,4410,0
|
|
20240722,193700,6992355275,4410,4410,4410,4410,0
|
|
20240722,193600,6992355275,4410,4410,4410,4410,0
|
|
20240722,193500,6992355275,4410,4410,4410,4410,0
|
|
20240722,193400,6992355275,4410,4410,4410,4410,0
|
|
20240722,193300,6992355275,4410,4410,4410,4410,0
|
|
20240722,193200,6992355275,4410,4410,4410,4410,0
|
|
20240722,193100,6992355275,4410,4410,4410,4410,0
|
|
20240722,193000,6992355275,4410,4410,4410,4410,0
|
|
20240722,192900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,192800,6992355275,4410,4410,4410,4410,0
|
|
20240722,192700,6992355275,4410,4410,4410,4410,0
|
|
20240722,192600,6992355275,4410,4410,4410,4410,0
|
|
20240722,192500,6992355275,4410,4410,4410,4410,0
|
|
20240722,192400,6992355275,4410,4410,4410,4410,0
|
|
20240722,192300,6992355275,4410,4410,4410,4410,0
|
|
20240722,192200,6992355275,4410,4410,4410,4410,0
|
|
20240722,192100,6992355275,4410,4410,4410,4410,0
|
|
20240722,192000,6992355275,4410,4410,4410,4410,0
|
|
20240722,191900,6992355275,4410,4410,4410,4410,0
|
|
20240722,191800,6992355275,4410,4410,4410,4410,0
|
|
20240722,191700,6992355275,4410,4410,4410,4410,0
|
|
20240722,191600,6992355275,4410,4410,4410,4410,0
|
|
20240722,191500,6992355275,4410,4410,4410,4410,0
|
|
20240722,191400,6992355275,4410,4410,4410,4410,0
|
|
20240722,191300,6992355275,4410,4410,4410,4410,0
|
|
20240722,191200,6992355275,4410,4410,4410,4410,0
|
|
20240722,191100,6992355275,4410,4410,4410,4410,0
|
|
20240722,191000,6992355275,4410,4410,4410,4410,0
|
|
20240722,190900,6992355275,4410,4410,4410,4410,0
|
|
20240722,190800,6992355275,4410,4410,4410,4410,0
|
|
20240722,190700,6992355275,4410,4410,4410,4410,0
|
|
20240722,190600,6992355275,4410,4410,4410,4410,0
|
|
20240722,190500,6992355275,4410,4410,4410,4410,0
|
|
20240722,190400,6992355275,4410,4410,4410,4410,0
|
|
20240722,190300,6992355275,4410,4410,4410,4410,0
|
|
20240722,190200,6992355275,4410,4410,4410,4410,0
|
|
20240722,190100,6992355275,4410,4410,4410,4410,0
|
|
20240722,190000,6992355275,4410,4410,4410,4410,0
|
|
20240722,185900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,185800,6992355275,4410,4410,4410,4410,0
|
|
20240722,185700,6992355275,4410,4410,4410,4410,0
|
|
20240722,185600,6992355275,4410,4410,4410,4410,0
|
|
20240722,185500,6992355275,4410,4410,4410,4410,0
|
|
20240722,185400,6992355275,4410,4410,4410,4410,0
|
|
20240722,185300,6992355275,4410,4410,4410,4410,0
|
|
20240722,185200,6992355275,4410,4410,4410,4410,0
|
|
20240722,185100,6992355275,4410,4410,4410,4410,0
|
|
20240722,185000,6992355275,4410,4410,4410,4410,0
|
|
20240722,184900,6992355275,4410,4410,4410,4410,0
|
|
20240722,184800,6992355275,4410,4410,4410,4410,0
|
|
20240722,184700,6992355275,4410,4410,4410,4410,0
|
|
20240722,184600,6992355275,4410,4410,4410,4410,0
|
|
20240722,184500,6992355275,4410,4410,4410,4410,0
|
|
20240722,184400,6992355275,4410,4410,4410,4410,0
|
|
20240722,184300,6992355275,4410,4410,4410,4410,0
|
|
20240722,184200,6992355275,4410,4410,4410,4410,0
|
|
20240722,184100,6992355275,4410,4410,4410,4410,0
|
|
20240722,184000,6992355275,4410,4410,4410,4410,0
|
|
20240722,183900,6992355275,4410,4410,4410,4410,0
|
|
20240722,183800,6992355275,4410,4410,4410,4410,0
|
|
20240722,183700,6992355275,4410,4410,4410,4410,0
|
|
20240722,183600,6992355275,4410,4410,4410,4410,0
|
|
20240722,183500,6992355275,4410,4410,4410,4410,0
|
|
20240722,183400,6992355275,4410,4410,4410,4410,0
|
|
20240722,183300,6992355275,4410,4410,4410,4410,0
|
|
20240722,183200,6992355275,4410,4410,4410,4410,0
|
|
20240722,183100,6992355275,4410,4410,4410,4410,0
|
|
20240722,183000,6992355275,4410,4410,4410,4410,0
|
|
20240722,182900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,182800,6992355275,4410,4410,4410,4410,0
|
|
20240722,182700,6992355275,4410,4410,4410,4410,0
|
|
20240722,182600,6992355275,4410,4410,4410,4410,0
|
|
20240722,182500,6992355275,4410,4410,4410,4410,0
|
|
20240722,182400,6992355275,4410,4410,4410,4410,0
|
|
20240722,182300,6992355275,4410,4410,4410,4410,0
|
|
20240722,182200,6992355275,4410,4410,4410,4410,0
|
|
20240722,182100,6992355275,4410,4410,4410,4410,0
|
|
20240722,182000,6992355275,4410,4410,4410,4410,0
|
|
20240722,181900,6992355275,4410,4410,4410,4410,0
|
|
20240722,181800,6992355275,4410,4410,4410,4410,0
|
|
20240722,181700,6992355275,4410,4410,4410,4410,0
|
|
20240722,181600,6992355275,4410,4410,4410,4410,0
|
|
20240722,181500,6992355275,4410,4410,4410,4410,0
|
|
20240722,181400,6992355275,4410,4410,4410,4410,0
|
|
20240722,181300,6992355275,4410,4410,4410,4410,0
|
|
20240722,181200,6992355275,4410,4410,4410,4410,0
|
|
20240722,181100,6992355275,4410,4410,4410,4410,0
|
|
20240722,181000,6992355275,4410,4410,4410,4410,0
|
|
20240722,180900,6992355275,4410,4410,4410,4410,0
|
|
20240722,180800,6992355275,4410,4410,4410,4410,0
|
|
20240722,180700,6992355275,4410,4410,4410,4410,0
|
|
20240722,180600,6992355275,4410,4410,4410,4410,0
|
|
20240722,180500,6992355275,4410,4410,4410,4410,0
|
|
20240722,180400,6992355275,4410,4410,4410,4410,0
|
|
20240722,180300,6992355275,4410,4410,4410,4410,0
|
|
20240722,180200,6992355275,4410,4410,4410,4410,0
|
|
20240722,180100,6992355275,4410,4410,4410,4410,0
|
|
20240722,180000,6992355275,4410,4410,4410,4410,0
|
|
20240722,175900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,175800,6992355275,4410,4410,4410,4410,0
|
|
20240722,175700,6992355275,4410,4410,4410,4410,0
|
|
20240722,175600,6992355275,4410,4410,4410,4410,0
|
|
20240722,175500,6992355275,4410,4410,4410,4410,0
|
|
20240722,175400,6992355275,4410,4410,4410,4410,0
|
|
20240722,175300,6992355275,4410,4410,4410,4410,0
|
|
20240722,175200,6992355275,4410,4410,4410,4410,0
|
|
20240722,175100,6992355275,4410,4410,4410,4410,0
|
|
20240722,175000,6992355275,4410,4410,4410,4410,0
|
|
20240722,174900,6992355275,4410,4410,4410,4410,0
|
|
20240722,174800,6992355275,4410,4410,4410,4410,0
|
|
20240722,174700,6992355275,4410,4410,4410,4410,0
|
|
20240722,174600,6992355275,4410,4410,4410,4410,0
|
|
20240722,174500,6992355275,4410,4410,4410,4410,0
|
|
20240722,174400,6992355275,4410,4410,4410,4410,0
|
|
20240722,174300,6992355275,4410,4410,4410,4410,0
|
|
20240722,174200,6992355275,4410,4410,4410,4410,0
|
|
20240722,174100,6992355275,4410,4410,4410,4410,0
|
|
20240722,174000,6992355275,4410,4410,4410,4410,0
|
|
20240722,173900,6992355275,4410,4410,4410,4410,0
|
|
20240722,173800,6992355275,4410,4410,4410,4410,0
|
|
20240722,173700,6992355275,4410,4410,4410,4410,0
|
|
20240722,173600,6992355275,4410,4410,4410,4410,0
|
|
20240722,173500,6992355275,4410,4410,4410,4410,0
|
|
20240722,173400,6992355275,4410,4410,4410,4410,0
|
|
20240722,173300,6992355275,4410,4410,4410,4410,0
|
|
20240722,173200,6992355275,4410,4410,4410,4410,0
|
|
20240722,173100,6992355275,4410,4410,4410,4410,0
|
|
20240722,173000,6992355275,4410,4410,4410,4410,0
|
|
20240722,172900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,172800,6992355275,4410,4410,4410,4410,0
|
|
20240722,172700,6992355275,4410,4410,4410,4410,0
|
|
20240722,172600,6992355275,4410,4410,4410,4410,0
|
|
20240722,172500,6992355275,4410,4410,4410,4410,0
|
|
20240722,172400,6992355275,4410,4410,4410,4410,0
|
|
20240722,172300,6992355275,4410,4410,4410,4410,0
|
|
20240722,172200,6992355275,4410,4410,4410,4410,0
|
|
20240722,172100,6992355275,4410,4410,4410,4410,0
|
|
20240722,172000,6992355275,4410,4410,4410,4410,0
|
|
20240722,171900,6992355275,4410,4410,4410,4410,0
|
|
20240722,171800,6992355275,4410,4410,4410,4410,0
|
|
20240722,171700,6992355275,4410,4410,4410,4410,0
|
|
20240722,171600,6992355275,4410,4410,4410,4410,0
|
|
20240722,171500,6992355275,4410,4410,4410,4410,0
|
|
20240722,171400,6992355275,4410,4410,4410,4410,0
|
|
20240722,171300,6992355275,4410,4410,4410,4410,0
|
|
20240722,171200,6992355275,4410,4410,4410,4410,0
|
|
20240722,171100,6992355275,4410,4410,4410,4410,0
|
|
20240722,171000,6992355275,4410,4410,4410,4410,0
|
|
20240722,170900,6992355275,4410,4410,4410,4410,0
|
|
20240722,170800,6992355275,4410,4410,4410,4410,0
|
|
20240722,170700,6992355275,4410,4410,4410,4410,0
|
|
20240722,170600,6992355275,4410,4410,4410,4410,0
|
|
20240722,170500,6992355275,4410,4410,4410,4410,0
|
|
20240722,170400,6992355275,4410,4410,4410,4410,0
|
|
20240722,170300,6992355275,4410,4410,4410,4410,0
|
|
20240722,170200,6992355275,4410,4410,4410,4410,0
|
|
20240722,170100,6992355275,4410,4410,4410,4410,0
|
|
20240722,170000,6992355275,4410,4410,4410,4410,0
|
|
20240722,165900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,165800,6992355275,4410,4410,4410,4410,0
|
|
20240722,165700,6992355275,4410,4410,4410,4410,0
|
|
20240722,165600,6992355275,4410,4410,4410,4410,0
|
|
20240722,165500,6992355275,4410,4410,4410,4410,0
|
|
20240722,165400,6992355275,4410,4410,4410,4410,0
|
|
20240722,165300,6992355275,4410,4410,4410,4410,0
|
|
20240722,165200,6992355275,4410,4410,4410,4410,0
|
|
20240722,165100,6992355275,4410,4410,4410,4410,0
|
|
20240722,165000,6992355275,4410,4410,4410,4410,0
|
|
20240722,164900,6992355275,4410,4410,4410,4410,0
|
|
20240722,164800,6992355275,4410,4410,4410,4410,0
|
|
20240722,164700,6992355275,4410,4410,4410,4410,0
|
|
20240722,164600,6992355275,4410,4410,4410,4410,0
|
|
20240722,164500,6992355275,4410,4410,4410,4410,0
|
|
20240722,164400,6992355275,4410,4410,4410,4410,0
|
|
20240722,164300,6992355275,4410,4410,4410,4410,0
|
|
20240722,164200,6992355275,4410,4410,4410,4410,0
|
|
20240722,164100,6992355275,4410,4410,4410,4410,0
|
|
20240722,164000,6992355275,4410,4410,4410,4410,0
|
|
20240722,163900,6992355275,4410,4410,4410,4410,0
|
|
20240722,163800,6992355275,4410,4410,4410,4410,0
|
|
20240722,163700,6992355275,4410,4410,4410,4410,0
|
|
20240722,163600,6992355275,4410,4410,4410,4410,0
|
|
20240722,163500,6992355275,4410,4410,4410,4410,0
|
|
20240722,163400,6992355275,4410,4410,4410,4410,0
|
|
20240722,163300,6992355275,4410,4410,4410,4410,0
|
|
20240722,163200,6992355275,4410,4410,4410,4410,0
|
|
20240722,163100,6992355275,4410,4410,4410,4410,0
|
|
20240722,163000,6992355275,4410,4410,4410,4410,0
|
|
20240722,162900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,162800,6992355275,4410,4410,4410,4410,0
|
|
20240722,162700,6992355275,4410,4410,4410,4410,0
|
|
20240722,162600,6992355275,4410,4410,4410,4410,0
|
|
20240722,162500,6992355275,4410,4410,4410,4410,0
|
|
20240722,162400,6992355275,4410,4410,4410,4410,0
|
|
20240722,162300,6992355275,4410,4410,4410,4410,0
|
|
20240722,162200,6992355275,4410,4410,4410,4410,0
|
|
20240722,162100,6992355275,4410,4410,4410,4410,0
|
|
20240722,162000,6992355275,4410,4410,4410,4410,0
|
|
20240722,161900,6992355275,4410,4410,4410,4410,0
|
|
20240722,161800,6992355275,4410,4410,4410,4410,0
|
|
20240722,161700,6992355275,4410,4410,4410,4410,0
|
|
20240722,161600,6992355275,4410,4410,4410,4410,0
|
|
20240722,161500,6992355275,4410,4410,4410,4410,0
|
|
20240722,161400,6992355275,4410,4410,4410,4410,0
|
|
20240722,161300,6992355275,4410,4410,4410,4410,0
|
|
20240722,161200,6992355275,4410,4410,4410,4410,0
|
|
20240722,161100,6992355275,4410,4410,4410,4410,0
|
|
20240722,161000,6992355275,4410,4410,4410,4410,0
|
|
20240722,160900,6992355275,4410,4410,4410,4410,0
|
|
20240722,160800,6992355275,4410,4410,4410,4410,0
|
|
20240722,160700,6992355275,4410,4410,4410,4410,0
|
|
20240722,160600,6992355275,4410,4410,4410,4410,0
|
|
20240722,160500,6992355275,4410,4410,4410,4410,0
|
|
20240722,160400,6992355275,4410,4410,4410,4410,0
|
|
20240722,160300,6992355275,4410,4410,4410,4410,0
|
|
20240722,160200,6992355275,4410,4410,4410,4410,0
|
|
20240722,160100,6992355275,4410,4410,4410,4410,0
|
|
20240722,160000,6992355275,4410,4410,4410,4410,0
|
|
20240722,155900,6992355275,4410,4410,4410,4410,9874
|
|
20240722,155800,6992355275,4410,4410,4410,4410,0
|
|
20240722,155700,6992355275,4410,4410,4410,4410,0
|
|
20240722,155600,6992355275,4410,4410,4410,4410,0
|
|
20240722,155500,6992355275,4410,4410,4410,4410,0
|
|
20240722,155400,6992355275,4410,4410,4410,4410,0
|
|
20240722,155300,6992355275,4410,4410,4410,4410,0
|
|
20240722,155200,6992355275,4410,4410,4410,4410,0
|
|
20240722,155100,6992355275,4410,4410,4410,4410,0
|
|
20240722,155000,6992355275,4410,4410,4410,4410,0
|
|
20240722,154900,6992355275,4410,4410,4410,4410,0
|
|
20240722,154800,6992355275,4410,4410,4410,4410,0
|
|
20240722,154700,6992355275,4410,4410,4410,4410,0
|
|
20240722,154600,6992355275,4410,4410,4410,4410,0
|
|
20240722,154500,6992355275,4410,4410,4410,4410,0
|
|
20240722,154400,6992355275,4410,4410,4410,4410,0
|
|
20240722,154300,6992355275,4410,4410,4410,4410,0
|
|
20240722,154200,6992355275,4410,4410,4410,4410,0
|
|
20240722,154100,6992355275,4410,4410,4410,4410,0
|
|
20240722,154000,6992355275,4410,4410,4410,4410,0
|
|
20240722,153900,6992355275,4410,4410,4410,4410,0
|
|
20240722,153800,6992355275,4410,4410,4410,4410,0
|
|
20240722,153700,6992355275,4410,4410,4410,4410,0
|
|
20240722,153600,6992355275,4410,4410,4410,4410,0
|
|
20240722,153500,6992355275,4410,4410,4410,4410,0
|
|
20240722,153400,6992355275,4410,4410,4410,4410,0
|
|
20240722,153300,6992355275,4410,4410,4410,4410,0
|
|
20240722,153200,6992355275,4410,4410,4410,4410,0
|
|
20240722,153100,6992355275,4410,4410,4410,4410,0
|
|
20240722,153000,6992355275,4410,4410,4410,4410,9874
|
|
20240722,152900,6948810935,4320,4320,4320,4320,0
|
|
20240722,152800,6948810935,4320,4320,4320,4320,0
|
|
20240722,152700,6948810935,4320,4320,4320,4320,0
|
|
20240722,152600,6948810935,4320,4320,4320,4320,0
|
|
20240722,152500,6948810935,4320,4320,4320,4320,0
|
|
20240722,152400,6948810935,4320,4320,4320,4320,0
|
|
20240722,152300,6948810935,4320,4320,4320,4320,0
|
|
20240722,152200,6948810935,4320,4320,4320,4320,0
|
|
20240722,152100,6948810935,4320,4320,4320,4320,0
|
|
20240722,152000,6948810935,4320,4320,4320,4320,0
|
|
20240722,151900,6948810935,4320,4340,4340,4310,1721
|
|
20240722,151800,6941353610,4340,4385,4390,4300,7925
|
|
20240722,151700,6907039275,4390,4345,4400,4340,2428
|
|
20240722,151600,6896466310,4340,4330,4340,4330,1201
|
|
20240722,151500,6891257670,4340,4340,4340,4335,140
|
|
20240722,151400,6890650170,4340,4315,4340,4315,2335
|
|
20240722,151300,6880552745,4315,4315,4315,4310,501
|
|
20240722,151200,6878391685,4315,4310,4315,4310,645
|
|
20240722,151100,6875609225,4310,4315,4315,4305,386
|
|
20240722,151000,6873947090,4320,4320,4320,4300,4268
|
|
20240722,150900,6855576745,4320,4320,4320,4315,875
|
|
20240722,150800,6851800990,4315,4315,4320,4310,2066
|
|
20240722,150700,6842894895,4315,4320,4320,4315,631
|
|
20240722,150600,6840172110,4320,4315,4320,4315,7
|
|
20240722,150500,6840141900,4310,4315,4320,4305,1262
|
|
20240722,150400,6834707840,4315,4320,4320,4315,1027
|
|
20240722,150300,6830275905,4320,4330,4330,4320,193
|
|
20240722,150200,6829442060,4320,4310,4330,4310,255
|
|
20240722,150100,6828342230,4310,4320,4320,4310,243
|
|
20240722,150000,6827292755,4310,4310,4325,4310,409
|
|
20240722,145900,6825527725,4310,4320,4320,4310,6
|
|
20240722,145800,6825501855,4320,4320,4330,4320,201
|
|
20240722,145700,6824633525,4320,4305,4320,4305,728
|
|
20240722,145600,6821498780,4305,4305,4305,4305,530
|
|
20240722,145500,6819217130,4305,4305,4305,4305,1030
|
|
20240722,145400,6814782980,4300,4310,4310,4300,2241
|
|
20240722,145300,6805134935,4330,4310,4335,4310,311
|
|
20240722,145200,6803794480,4310,4310,4310,4310,368
|
|
20240722,145100,6802208400,4340,4340,4340,4340,0
|
|
20240722,145000,6802208400,4340,4320,4340,4320,12
|
|
20240722,144900,6802156520,4340,4305,4340,4300,73
|
|
20240722,144800,6801841830,4310,4315,4315,4305,1043
|
|
20240722,144700,6797348920,4310,4315,4315,4310,782
|
|
20240722,144600,6793977160,4315,4315,4325,4315,41
|
|
20240722,144500,6793800140,4315,4315,4315,4315,24
|
|
20240722,144400,6793696580,4315,4335,4335,4315,1713
|
|
20240722,144300,6786285390,4335,4340,4340,4335,65
|
|
20240722,144200,6786003390,4340,4340,4340,4340,57
|
|
20240722,144100,6785756010,4340,4330,4340,4330,28
|
|
20240722,144000,6785634670,4330,4320,4330,4320,1011
|
|
20240722,143900,6781262820,4325,4320,4325,4320,611
|
|
20240722,143800,6778623240,4325,4325,4325,4320,41
|
|
20240722,143700,6778446015,4325,4325,4325,4320,28
|
|
20240722,143600,6778325045,4325,4325,4325,4325,224
|
|
20240722,143500,6777356245,4325,4340,4340,4325,54
|
|
20240722,143400,6777122035,4340,4340,4340,4340,56
|
|
20240722,143300,6776878995,4345,4330,4345,4330,121
|
|
20240722,143200,6776355050,4345,4325,4345,4325,12
|
|
20240722,143100,6776303115,4320,4320,4320,4315,510
|
|
20240722,143000,6774101510,4350,4350,4355,4350,802
|
|
20240722,142900,6770612755,4350,4350,4350,4350,0
|
|
20240722,142800,6770612755,4350,4355,4355,4315,238
|
|
20240722,142700,6769584280,4355,4360,4360,4355,131
|
|
20240722,142600,6769013770,4325,4325,4325,4315,1001
|
|
20240722,142500,6764684575,4355,4325,4355,4325,166
|
|
20240722,142400,6763964765,4325,4325,4325,4325,1
|
|
20240722,142300,6763960440,4310,4310,4310,4310,511
|
|
20240722,142200,6761758030,4310,4310,4310,4300,46
|
|
20240722,142100,6761560190,4310,4310,4310,4310,624
|
|
20240722,142000,6758870750,4305,4305,4305,4305,0
|
|
20240722,141900,6758870750,4305,4300,4305,4285,3317
|
|
20240722,141800,6744640875,4305,4300,4305,4300,896
|
|
20240722,141700,6740784055,4305,4305,4305,4305,243
|
|
20240722,141600,6739737940,4310,4310,4310,4310,47
|
|
20240722,141500,6739535370,4310,4300,4310,4300,980
|
|
20240722,141400,6735317985,4300,4305,4305,4295,38
|
|
20240722,141300,6735154495,4305,4305,4305,4305,586
|
|
20240722,141200,6732631765,4305,4305,4305,4305,5
|
|
20240722,141100,6732610240,4305,4300,4305,4295,230
|
|
20240722,141000,6731622130,4305,4295,4305,4295,124
|
|
20240722,140900,6731089280,4295,4295,4295,4285,572
|
|
20240722,140800,6728636690,4295,4300,4300,4290,1808
|
|
20240722,140700,6720872985,4300,4300,4300,4300,180
|
|
20240722,140600,6720098985,4305,4315,4315,4305,135
|
|
20240722,140500,6719517800,4305,4305,4305,4305,124
|
|
20240722,140400,6718983980,4305,4305,4305,4305,773
|
|
20240722,140300,6715656215,4305,4305,4305,4305,152
|
|
20240722,140200,6715001855,4305,4310,4315,4305,1255
|
|
20240722,140100,6709592815,4310,4315,4315,4310,13
|
|
20240722,140000,6709536780,4310,4315,4315,4310,10
|
|
20240722,135900,6709493675,4315,4325,4325,4315,117
|
|
20240722,135800,6708988810,4310,4315,4315,4310,192
|
|
20240722,135700,6708160335,4315,4310,4315,4310,168
|
|
20240722,135600,6707436150,4310,4315,4315,4310,222
|
|
20240722,135500,6706479315,4315,4315,4315,4310,770
|
|
20240722,135400,6703160255,4320,4320,4320,4320,504
|
|
20240722,135300,6700982975,4325,4325,4325,4320,786
|
|
20240722,135200,6697587270,4325,4325,4325,4325,100
|
|
20240722,135100,6697154770,4320,4325,4325,4320,686
|
|
20240722,135000,6694190735,4325,4330,4335,4325,540
|
|
20240722,134900,6691853055,4330,4335,4335,4330,67
|
|
20240722,134800,6691562815,4330,4335,4335,4330,4
|
|
20240722,134700,6691545490,4335,4335,4335,4335,1
|
|
20240722,134600,6691541155,4335,4335,4335,4335,798
|
|
20240722,134500,6688081825,4335,4335,4335,4335,100
|
|
20240722,134400,6687648325,4335,4340,4340,4335,264
|
|
20240722,134300,6686503875,4335,4335,4335,4335,0
|
|
20240722,134200,6686503875,4335,4335,4335,4335,0
|
|
20240722,134100,6686503875,4335,4340,4340,4335,913
|
|
20240722,134000,6682543620,4340,4340,4340,4340,431
|
|
20240722,133900,6680673080,4340,4355,4355,4340,2114
|
|
20240722,133800,6671488550,4365,4350,4365,4350,13
|
|
20240722,133700,6671431985,4350,4360,4360,4350,105
|
|
20240722,133600,6670974875,4360,4350,4360,4350,452
|
|
20240722,133500,6669005375,4350,4350,4350,4350,364
|
|
20240722,133400,6667421975,4350,4350,4350,4350,551
|
|
20240722,133300,6665025125,4350,4355,4355,4350,1521
|
|
20240722,133200,6658401750,4355,4360,4360,4355,133
|
|
20240722,133100,6657822425,4355,4355,4355,4355,125
|
|
20240722,133000,6657278050,4355,4355,4355,4355,8
|
|
20240722,132900,6657243210,4355,4355,4355,4355,220
|
|
20240722,132800,6656285110,4355,4355,4355,4355,2157
|
|
20240722,132700,6646891375,4355,4355,4355,4355,24
|
|
20240722,132600,6646786855,4355,4355,4360,4355,54
|
|
20240722,132500,6646551620,4355,4355,4355,4355,70
|
|
20240722,132400,6646246770,4355,4355,4355,4355,134
|
|
20240722,132300,6645663200,4360,4355,4360,4355,57
|
|
20240722,132200,6645414690,4355,4355,4355,4355,0
|
|
20240722,132100,6645414690,4355,4370,4370,4355,1058
|
|
20240722,132000,6640799015,4365,4365,4365,4365,1535
|
|
20240722,131900,6634098740,4365,4365,4365,4365,103
|
|
20240722,131800,6633649145,4385,4385,4385,4385,0
|
|
20240722,131700,6633649145,4385,4370,4385,4370,200
|
|
20240722,131600,6632772940,4365,4370,4370,4365,562
|
|
20240722,131500,6630318910,4370,4375,4380,4365,3613
|
|
20240722,131400,6614540760,4375,4375,4375,4375,448
|
|
20240722,131300,6612580760,4380,4380,4380,4380,5
|
|
20240722,131200,6612558860,4385,4385,4385,4385,0
|
|
20240722,131100,6612558860,4385,4410,4410,4365,597
|
|
20240722,131000,6609949655,4410,4365,4410,4365,540
|
|
20240722,130900,6607577260,4380,4375,4380,4375,803
|
|
20240722,130800,6604060240,4380,4375,4385,4375,2014
|
|
20240722,130700,6595231505,4365,4365,4365,4365,1659
|
|
20240722,130600,6587989970,4375,4355,4380,4355,1396
|
|
20240722,130500,6581894295,4355,4345,4355,4345,1783
|
|
20240722,130400,6574142490,4330,4345,4345,4330,506
|
|
20240722,130300,6571945315,4330,4340,4340,4330,32
|
|
20240722,130200,6571806735,4325,4325,4325,4325,0
|
|
20240722,130100,6571806735,4325,4330,4330,4325,452
|
|
20240722,130000,6569850670,4335,4335,4335,4335,1
|
|
20240722,125900,6569846335,4335,4325,4335,4325,355
|
|
20240722,125800,6568309960,4325,4330,4330,4325,66
|
|
20240722,125700,6568024205,4330,4330,4330,4330,518
|
|
20240722,125600,6565781265,4330,4330,4330,4325,79
|
|
20240722,125500,6565439200,4325,4325,4325,4325,133
|
|
20240722,125400,6564863975,4325,4330,4330,4325,1088
|
|
20240722,125300,6560158250,4330,4345,4350,4330,1882
|
|
20240722,125200,6551982995,4335,4325,4335,4325,252
|
|
20240722,125100,6550891425,4330,4325,4335,4325,311
|
|
20240722,125000,6549546100,4325,4305,4325,4305,2949
|
|
20240722,124900,6536810445,4300,4315,4320,4300,1156
|
|
20240722,124800,6531830795,4320,4320,4325,4315,1835
|
|
20240722,124700,6523900430,4305,4320,4320,4305,4
|
|
20240722,124600,6523883195,4300,4320,4320,4300,539
|
|
20240722,124500,6521559625,4320,4320,4320,4320,137
|
|
20240722,124400,6520967785,4320,4315,4320,4315,28
|
|
20240722,124300,6520846925,4315,4315,4315,4315,157
|
|
20240722,124200,6520169470,4300,4305,4315,4300,1044
|
|
20240722,124100,6515673805,4300,4300,4300,4300,530
|
|
20240722,124000,6513394805,4305,4285,4305,4285,501
|
|
20240722,123900,6511242980,4305,4275,4305,4275,170
|
|
20240722,123800,6510516200,4275,4285,4285,4275,609
|
|
20240722,123700,6507910085,4275,4280,4280,4275,1293
|
|
20240722,123600,6502380250,4280,4280,4290,4280,571
|
|
20240722,123500,6499934360,4280,4290,4300,4280,1201
|
|
20240722,123400,6494789770,4275,4280,4280,4275,602
|
|
20240722,123300,6492215220,4275,4280,4280,4275,1613
|
|
20240722,123200,6485315145,4280,4285,4285,4280,877
|
|
20240722,123100,6481561325,4280,4290,4290,4280,700
|
|
20240722,123000,6478560235,4285,4300,4300,4285,981
|
|
20240722,122900,6474343510,4300,4310,4310,4300,553
|
|
20240722,122800,6471965500,4300,4310,4310,4300,957
|
|
20240722,122700,6467846320,4310,4320,4320,4305,1673
|
|
20240722,122600,6460628990,4315,4315,4315,4315,200
|
|
20240722,122500,6459765990,4335,4325,4335,4325,53
|
|
20240722,122400,6459536675,4325,4305,4330,4305,824
|
|
20240722,122300,6455973425,4305,4305,4305,4305,10
|
|
20240722,122200,6455930375,4315,4315,4315,4315,200
|
|
20240722,122100,6455067375,4315,4315,4315,4305,154
|
|
20240722,122000,6454403375,4315,4300,4330,4300,216
|
|
20240722,121900,6453473845,4285,4295,4295,4275,2569
|
|
20240722,121800,6442465200,4295,4295,4295,4295,222
|
|
20240722,121700,6441511710,4300,4300,4300,4300,0
|
|
20240722,121600,6441511710,4300,4300,4300,4295,245
|
|
20240722,121500,6440458315,4295,4305,4305,4295,335
|
|
20240722,121400,6439017865,4295,4295,4295,4290,362
|
|
20240722,121300,6437463985,4290,4290,4290,4290,0
|
|
20240722,121200,6437463985,4290,4295,4295,4290,171
|
|
20240722,121100,6436729545,4290,4290,4290,4290,1
|
|
20240722,121000,6436725255,4290,4295,4295,4285,85
|
|
20240722,120900,6436360915,4285,4295,4310,4285,1836
|
|
20240722,120800,6428484230,4295,4290,4335,4290,394
|
|
20240722,120700,6426793775,4285,4320,4320,4285,314
|
|
20240722,120600,6425445835,4325,4335,4390,4250,6626
|
|
20240722,120500,6396980540,4335,4355,4355,4335,247
|
|
20240722,120400,6395907660,4395,4375,4395,4375,28
|
|
20240722,120300,6395784660,4335,4405,4405,4335,144
|
|
20240722,120200,6395155490,4405,4345,4450,4345,2056
|
|
20240722,120100,6386086480,4335,4350,4350,4330,68
|
|
20240722,120000,6385791055,4350,4345,4350,4345,10
|
|
20240722,115900,6385747560,4320,4320,4320,4320,476
|
|
20240722,115800,6383691240,4310,4310,4310,4310,70
|
|
20240722,115700,6383389540,4305,4325,4325,4300,970
|
|
20240722,115600,6379208465,4340,4325,4340,4325,160
|
|
20240722,115500,6378516445,4340,4330,4340,4330,50
|
|
20240722,115400,6378299745,4325,4320,4325,4320,381
|
|
20240722,115300,6376653420,4325,4345,4345,4325,224
|
|
20240722,115200,6375684540,4325,4350,4355,4320,1268
|
|
20240722,115100,6370173415,4345,4300,4345,4300,415
|
|
20240722,115000,6368383820,4295,4310,4310,4290,2082
|
|
20240722,114900,6359438450,4300,4295,4310,4295,494
|
|
20240722,114800,6357314495,4290,4285,4290,4265,1829
|
|
20240722,114700,6349494330,4285,4290,4290,4275,3861
|
|
20240722,114600,6332979145,4280,4275,4295,4275,1486
|
|
20240722,114500,6326609870,4280,4315,4315,4280,7840
|
|
20240722,114400,6292905295,4315,4375,4375,4310,13487
|
|
20240722,114300,6234389975,4370,4370,4370,4370,440
|
|
20240722,114200,6232467175,4370,4385,4385,4370,438
|
|
20240722,114100,6230548280,4385,4375,4385,4375,1621
|
|
20240722,114000,6223453965,4375,4370,4375,4370,203
|
|
20240722,113900,6222566830,4370,4370,4370,4370,78
|
|
20240722,113800,6222225970,4370,4370,4370,4370,44
|
|
20240722,113700,6222033690,4370,4390,4390,4370,6629
|
|
20240722,113600,6193048425,4390,4380,4390,4380,1502
|
|
20240722,113500,6186466120,4390,4390,4390,4390,320
|
|
20240722,113400,6185061320,4390,4390,4400,4390,270
|
|
20240722,113300,6183874825,4380,4405,4405,4355,2768
|
|
20240722,113200,6171755490,4405,4405,4405,4405,1
|
|
20240722,113100,6171751085,4405,4405,4405,4405,105
|
|
20240722,113000,6171288560,4405,4410,4410,4405,235
|
|
20240722,112900,6170252445,4420,4420,4420,4410,101
|
|
20240722,112800,6169806695,4425,4410,4425,4410,170
|
|
20240722,112700,6169054520,4410,4425,4425,4410,151
|
|
20240722,112600,6168388595,4425,4425,4425,4425,51
|
|
20240722,112500,6168162920,4430,4430,4440,4430,814
|
|
20240722,112400,6164556480,4430,4415,4430,4415,505
|
|
20240722,112300,6162320450,4430,4365,4430,4365,1430
|
|
20240722,112200,6156038655,4385,4365,4385,4360,2945
|
|
20240722,112100,6143183695,4370,4390,4390,4370,4822
|
|
20240722,112000,6122074570,4390,4405,4405,4390,644
|
|
20240722,111900,6119243895,4410,4415,4415,4410,3
|
|
20240722,111800,6119230660,4400,4400,4400,4395,618
|
|
20240722,111700,6116514295,4410,4415,4415,4400,889
|
|
20240722,111600,6112596085,4420,4420,4420,4420,1587
|
|
20240722,111500,6105581545,4420,4420,4420,4420,408
|
|
20240722,111400,6103778185,4420,4430,4430,4420,1273
|
|
20240722,111300,6098144850,4430,4435,4435,4430,890
|
|
20240722,111200,6094199555,4430,4435,4435,4430,1948
|
|
20240722,111100,6085564945,4435,4435,4435,4435,107
|
|
20240722,111000,6085090400,4440,4440,4440,4440,9
|
|
20240722,110900,6085050440,4445,4445,4445,4445,1
|
|
20240722,110800,6085045995,4430,4435,4435,4430,462
|
|
20240722,110700,6082997335,4435,4445,4445,4435,761
|
|
20240722,110600,6079621300,4435,4440,4445,4435,3601
|
|
20240722,110500,6063636660,4440,4445,4445,4440,1478
|
|
20240722,110400,6057069275,4445,4445,4445,4445,1
|
|
20240722,110300,6057064830,4460,4440,4460,4440,183
|
|
20240722,110200,6056251850,4440,4440,4440,4440,546
|
|
20240722,110100,6053827610,4440,4445,4460,4440,386
|
|
20240722,110000,6052108750,4460,4435,4460,4435,231
|
|
20240722,105900,6051084120,4435,4455,4455,4430,2970
|
|
20240722,105800,6037899610,4470,4475,4475,4455,736
|
|
20240722,105700,6034615960,4475,4470,4480,4470,87
|
|
20240722,105600,6034226965,4460,4450,4460,4450,435
|
|
20240722,105500,6032288490,4455,4480,4480,4455,3958
|
|
20240722,105400,6014591415,4480,4490,4500,4480,5067
|
|
20240722,105300,5991822170,4495,4495,4500,4480,10388
|
|
20240722,105200,5945168520,4495,4490,4495,4480,3262
|
|
20240722,105100,5930514020,4480,4490,4495,4480,1420
|
|
20240722,105000,5924137250,4495,4490,4495,4480,1941
|
|
20240722,104900,5915428050,4480,4495,4495,4475,1791
|
|
20240722,104800,5907388350,4475,4440,4500,4440,11069
|
|
20240722,104700,5857659875,4480,4465,4495,4430,3700
|
|
20240722,104600,5841190330,4495,4470,4505,4465,2891
|
|
20240722,104500,5828222935,4470,4490,4515,4470,11372
|
|
20240722,104400,5777112115,4490,4450,4500,4420,7456
|
|
20240722,104300,5743824530,4420,4400,4450,4400,8056
|
|
20240722,104200,5708123185,4415,4405,4420,4375,1533
|
|
20240722,104100,5701365415,4370,4390,4425,4365,5462
|
|
20240722,104000,5677430290,4395,4375,4400,4375,2251
|
|
20240722,103900,5667551870,4375,4385,4385,4375,2012
|
|
20240722,103800,5658747495,4380,4400,4400,4380,335
|
|
20240722,103700,5657280035,4400,4385,4400,4375,1787
|
|
20240722,103600,5649459440,4375,4375,4375,4375,495
|
|
20240722,103500,5647293815,4365,4365,4370,4365,337
|
|
20240722,103400,5645822220,4370,4355,4370,4355,491
|
|
20240722,103300,5643679915,4355,4360,4365,4355,999
|
|
20240722,103200,5639323505,4360,4355,4365,4355,1289
|
|
20240722,103100,5633708915,4355,4375,4375,4355,952
|
|
20240722,103000,5629557660,4375,4375,4380,4355,4938
|
|
20240722,102900,5608003600,4370,4375,4380,4365,5339
|
|
20240722,102800,5584670635,4375,4390,4390,4375,608
|
|
20240722,102700,5582009370,4380,4410,4410,4365,3895
|
|
20240722,102600,5564920895,4410,4415,4415,4405,581
|
|
20240722,102500,5562361170,4400,4420,4420,4400,5243
|
|
20240722,102400,5539228395,4415,4450,4450,4415,2399
|
|
20240722,102300,5528613125,4450,4445,4475,4430,2312
|
|
20240722,102200,5518353660,4445,4520,4520,4445,11903
|
|
20240722,102100,5464989030,4520,4500,4530,4485,10367
|
|
20240722,102000,5418181705,4500,4495,4535,4465,19054
|
|
20240722,101900,5332207250,4480,4445,4505,4425,8448
|
|
20240722,101800,5294506690,4445,4445,4455,4415,4791
|
|
20240722,101700,5273226995,4455,4430,4465,4410,5060
|
|
20240722,101600,5250766700,4415,4425,4435,4400,749
|
|
20240722,101500,5247452805,4430,4405,4430,4405,1064
|
|
20240722,101400,5242747360,4405,4395,4405,4395,441
|
|
20240722,101300,5240809075,4395,4375,4460,4375,2210
|
|
20240722,101200,5231035715,4370,4375,4400,4370,166
|
|
20240722,101100,5230310260,4370,4400,4400,4365,205
|
|
20240722,101000,5229414400,4365,4375,4400,4365,1260
|
|
20240722,100900,5223909565,4405,4395,4405,4395,702
|
|
20240722,100800,5220820620,4370,4360,4390,4355,9119
|
|
20240722,100700,5180968330,4370,4360,4375,4360,2213
|
|
20240722,100600,5171318825,4375,4370,4380,4355,2926
|
|
20240722,100500,5158540965,4380,4380,4380,4370,1872
|
|
20240722,100400,5150354380,4375,4375,4375,4370,1024
|
|
20240722,100300,5145876155,4380,4370,4395,4370,1631
|
|
20240722,100200,5138734900,4370,4385,4385,4370,4591
|
|
20240722,100100,5118642205,4385,4400,4400,4385,4945
|
|
20240722,100000,5096901510,4400,4435,4455,4400,4748
|
|
20240722,095900,5075926645,4445,4460,4475,4445,3909
|
|
20240722,095800,5058487040,4460,4435,4460,4435,1269
|
|
20240722,095700,5052844695,4445,4435,4470,4410,2399
|
|
20240722,095600,5042208215,4470,4420,4475,4415,2672
|
|
20240722,095500,5030344230,4425,4405,4425,4395,5132
|
|
20240722,095400,5007738750,4405,4425,4425,4405,1891
|
|
20240722,095300,4999398800,4425,4405,4425,4400,2282
|
|
20240722,095200,4989345315,4405,4400,4410,4400,1235
|
|
20240722,095100,4983906485,4400,4425,4430,4390,2265
|
|
20240722,095000,4973907960,4425,4420,4425,4420,335
|
|
20240722,094900,4972427005,4415,4390,4460,4390,1772
|
|
20240722,094800,4964593280,4385,4400,4425,4380,3496
|
|
20240722,094700,4949245300,4400,4410,4420,4400,1923
|
|
20240722,094600,4940767320,4415,4385,4415,4385,2678
|
|
20240722,094500,4928982070,4385,4400,4415,4375,2794
|
|
20240722,094400,4916704425,4400,4475,4475,4400,9257
|
|
20240722,094300,4875701930,4475,4490,4540,4470,33208
|
|
20240722,094200,4726144910,4485,4450,4590,4405,26804
|
|
20240722,094100,4605911700,4440,4330,4450,4325,13302
|
|
20240722,094000,4547520065,4325,4315,4330,4305,8863
|
|
20240722,093900,4509299810,4320,4325,4345,4320,8784
|
|
20240722,093800,4471267605,4325,4310,4330,4310,1357
|
|
20240722,093700,4465405060,4310,4340,4350,4310,5944
|
|
20240722,093600,4439682125,4340,4290,4340,4285,8189
|
|
20240722,093500,4404435550,4290,4250,4295,4250,8201
|
|
20240722,093400,4369474085,4255,4275,4275,4250,8746
|
|
20240722,093300,4332228915,4260,4295,4300,4260,10574
|
|
20240722,093200,4286993940,4295,4255,4295,4245,11158
|
|
20240722,093100,4239423320,4265,4345,4345,4240,35255
|
|
20240722,093000,4089002545,4345,4355,4370,4335,7209
|
|
20240722,092900,4057687400,4365,4375,4390,4345,9280
|
|
20240722,092800,4017220655,4390,4340,4395,4300,15902
|
|
20240722,092700,3948347775,4345,4390,4415,4340,11595
|
|
20240722,092600,3897641305,4390,4440,4445,4380,16565
|
|
20240722,092500,3824822090,4440,4425,4445,4405,14423
|
|
20240722,092400,3761026410,4425,4465,4465,4405,24991
|
|
20240722,092300,3650035345,4465,4605,4605,4455,35016
|
|
20240722,092200,3491140575,4600,4575,4605,4575,10311
|
|
20240722,092100,3443807050,4580,4590,4600,4575,4272
|
|
20240722,092000,3424222475,4575,4595,4610,4550,8862
|
|
20240722,091900,3383673805,4565,4600,4610,4560,11667
|
|
20240722,091800,3330074845,4610,4570,4680,4510,27022
|
|
20240722,091700,3206666935,4570,4680,4685,4570,25554
|
|
20240722,091600,3088197215,4660,4685,4710,4635,28736
|
|
20240722,091500,2953881950,4685,4725,4730,4630,54165
|
|
20240722,091400,2700314960,4720,4570,4730,4570,67140
|
|
20240722,091300,2387676075,4580,4570,4580,4550,7304
|
|
20240722,091200,2354338815,4565,4505,4600,4505,10415
|
|
20240722,091100,2307029225,4510,4580,4600,4505,27565
|
|
20240722,091000,2181593035,4580,4580,4615,4570,19575
|
|
20240722,090900,2091777935,4595,4595,4640,4575,32374
|
|
20240722,090800,1942425430,4595,4645,4645,4520,43455
|
|
20240722,090700,1743607890,4625,4710,4800,4460,177302
|
|
20240722,090600,915825045,4655,4655,4655,4655,0
|
|
20240722,090500,915825045,4655,4655,4655,4655,0
|
|
20240722,090400,915825045,4655,4485,4655,4455,82788
|
|
20240722,090300,537815400,4485,4445,4490,4390,22234
|
|
20240722,090200,439030600,4460,4400,4460,4380,39113
|
|
20240722,090100,266412970,4380,4320,4410,4300,28627
|
|
20240722,090000,141611685,4325,4235,4340,4235,33287
|