663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,195900,3086740000,6620,6620,6620,6620,0
|
|
20240722,195800,3086740000,6620,6620,6620,6620,0
|
|
20240722,195700,3086740000,6620,6620,6620,6620,0
|
|
20240722,195600,3086740000,6620,6620,6620,6620,0
|
|
20240722,195500,3086740000,6620,6620,6620,6620,0
|
|
20240722,195400,3086740000,6620,6620,6620,6620,0
|
|
20240722,195300,3086740000,6620,6620,6620,6620,0
|
|
20240722,195200,3086740000,6620,6620,6620,6620,0
|
|
20240722,195100,3086740000,6620,6620,6620,6620,0
|
|
20240722,195000,3086740000,6620,6620,6620,6620,0
|
|
20240722,194900,3086740000,6620,6620,6620,6620,0
|
|
20240722,194800,3086740000,6620,6620,6620,6620,0
|
|
20240722,194700,3086740000,6620,6620,6620,6620,0
|
|
20240722,194600,3086740000,6620,6620,6620,6620,0
|
|
20240722,194500,3086740000,6620,6620,6620,6620,0
|
|
20240722,194400,3086740000,6620,6620,6620,6620,0
|
|
20240722,194300,3086740000,6620,6620,6620,6620,0
|
|
20240722,194200,3086740000,6620,6620,6620,6620,0
|
|
20240722,194100,3086740000,6620,6620,6620,6620,0
|
|
20240722,194000,3086740000,6620,6620,6620,6620,0
|
|
20240722,193900,3086740000,6620,6620,6620,6620,0
|
|
20240722,193800,3086740000,6620,6620,6620,6620,0
|
|
20240722,193700,3086740000,6620,6620,6620,6620,0
|
|
20240722,193600,3086740000,6620,6620,6620,6620,0
|
|
20240722,193500,3086740000,6620,6620,6620,6620,0
|
|
20240722,193400,3086740000,6620,6620,6620,6620,0
|
|
20240722,193300,3086740000,6620,6620,6620,6620,0
|
|
20240722,193200,3086740000,6620,6620,6620,6620,0
|
|
20240722,193100,3086740000,6620,6620,6620,6620,0
|
|
20240722,193000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,192900,3086740000,6620,6620,6620,6620,0
|
|
20240722,192800,3086740000,6620,6620,6620,6620,0
|
|
20240722,192700,3086740000,6620,6620,6620,6620,0
|
|
20240722,192600,3086740000,6620,6620,6620,6620,0
|
|
20240722,192500,3086740000,6620,6620,6620,6620,0
|
|
20240722,192400,3086740000,6620,6620,6620,6620,0
|
|
20240722,192300,3086740000,6620,6620,6620,6620,0
|
|
20240722,192200,3086740000,6620,6620,6620,6620,0
|
|
20240722,192100,3086740000,6620,6620,6620,6620,0
|
|
20240722,192000,3086740000,6620,6620,6620,6620,0
|
|
20240722,191900,3086740000,6620,6620,6620,6620,0
|
|
20240722,191800,3086740000,6620,6620,6620,6620,0
|
|
20240722,191700,3086740000,6620,6620,6620,6620,0
|
|
20240722,191600,3086740000,6620,6620,6620,6620,0
|
|
20240722,191500,3086740000,6620,6620,6620,6620,0
|
|
20240722,191400,3086740000,6620,6620,6620,6620,0
|
|
20240722,191300,3086740000,6620,6620,6620,6620,0
|
|
20240722,191200,3086740000,6620,6620,6620,6620,0
|
|
20240722,191100,3086740000,6620,6620,6620,6620,0
|
|
20240722,191000,3086740000,6620,6620,6620,6620,0
|
|
20240722,190900,3086740000,6620,6620,6620,6620,0
|
|
20240722,190800,3086740000,6620,6620,6620,6620,0
|
|
20240722,190700,3086740000,6620,6620,6620,6620,0
|
|
20240722,190600,3086740000,6620,6620,6620,6620,0
|
|
20240722,190500,3086740000,6620,6620,6620,6620,0
|
|
20240722,190400,3086740000,6620,6620,6620,6620,0
|
|
20240722,190300,3086740000,6620,6620,6620,6620,0
|
|
20240722,190200,3086740000,6620,6620,6620,6620,0
|
|
20240722,190100,3086740000,6620,6620,6620,6620,0
|
|
20240722,190000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,185900,3086740000,6620,6620,6620,6620,0
|
|
20240722,185800,3086740000,6620,6620,6620,6620,0
|
|
20240722,185700,3086740000,6620,6620,6620,6620,0
|
|
20240722,185600,3086740000,6620,6620,6620,6620,0
|
|
20240722,185500,3086740000,6620,6620,6620,6620,0
|
|
20240722,185400,3086740000,6620,6620,6620,6620,0
|
|
20240722,185300,3086740000,6620,6620,6620,6620,0
|
|
20240722,185200,3086740000,6620,6620,6620,6620,0
|
|
20240722,185100,3086740000,6620,6620,6620,6620,0
|
|
20240722,185000,3086740000,6620,6620,6620,6620,0
|
|
20240722,184900,3086740000,6620,6620,6620,6620,0
|
|
20240722,184800,3086740000,6620,6620,6620,6620,0
|
|
20240722,184700,3086740000,6620,6620,6620,6620,0
|
|
20240722,184600,3086740000,6620,6620,6620,6620,0
|
|
20240722,184500,3086740000,6620,6620,6620,6620,0
|
|
20240722,184400,3086740000,6620,6620,6620,6620,0
|
|
20240722,184300,3086740000,6620,6620,6620,6620,0
|
|
20240722,184200,3086740000,6620,6620,6620,6620,0
|
|
20240722,184100,3086740000,6620,6620,6620,6620,0
|
|
20240722,184000,3086740000,6620,6620,6620,6620,0
|
|
20240722,183900,3086740000,6620,6620,6620,6620,0
|
|
20240722,183800,3086740000,6620,6620,6620,6620,0
|
|
20240722,183700,3086740000,6620,6620,6620,6620,0
|
|
20240722,183600,3086740000,6620,6620,6620,6620,0
|
|
20240722,183500,3086740000,6620,6620,6620,6620,0
|
|
20240722,183400,3086740000,6620,6620,6620,6620,0
|
|
20240722,183300,3086740000,6620,6620,6620,6620,0
|
|
20240722,183200,3086740000,6620,6620,6620,6620,0
|
|
20240722,183100,3086740000,6620,6620,6620,6620,0
|
|
20240722,183000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,182900,3086740000,6620,6620,6620,6620,0
|
|
20240722,182800,3086740000,6620,6620,6620,6620,0
|
|
20240722,182700,3086740000,6620,6620,6620,6620,0
|
|
20240722,182600,3086740000,6620,6620,6620,6620,0
|
|
20240722,182500,3086740000,6620,6620,6620,6620,0
|
|
20240722,182400,3086740000,6620,6620,6620,6620,0
|
|
20240722,182300,3086740000,6620,6620,6620,6620,0
|
|
20240722,182200,3086740000,6620,6620,6620,6620,0
|
|
20240722,182100,3086740000,6620,6620,6620,6620,0
|
|
20240722,182000,3086740000,6620,6620,6620,6620,0
|
|
20240722,181900,3086740000,6620,6620,6620,6620,0
|
|
20240722,181800,3086740000,6620,6620,6620,6620,0
|
|
20240722,181700,3086740000,6620,6620,6620,6620,0
|
|
20240722,181600,3086740000,6620,6620,6620,6620,0
|
|
20240722,181500,3086740000,6620,6620,6620,6620,0
|
|
20240722,181400,3086740000,6620,6620,6620,6620,0
|
|
20240722,181300,3086740000,6620,6620,6620,6620,0
|
|
20240722,181200,3086740000,6620,6620,6620,6620,0
|
|
20240722,181100,3086740000,6620,6620,6620,6620,0
|
|
20240722,181000,3086740000,6620,6620,6620,6620,0
|
|
20240722,180900,3086740000,6620,6620,6620,6620,0
|
|
20240722,180800,3086740000,6620,6620,6620,6620,0
|
|
20240722,180700,3086740000,6620,6620,6620,6620,0
|
|
20240722,180600,3086740000,6620,6620,6620,6620,0
|
|
20240722,180500,3086740000,6620,6620,6620,6620,0
|
|
20240722,180400,3086740000,6620,6620,6620,6620,0
|
|
20240722,180300,3086740000,6620,6620,6620,6620,0
|
|
20240722,180200,3086740000,6620,6620,6620,6620,0
|
|
20240722,180100,3086740000,6620,6620,6620,6620,0
|
|
20240722,180000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,175900,3086740000,6620,6620,6620,6620,0
|
|
20240722,175800,3086740000,6620,6620,6620,6620,0
|
|
20240722,175700,3086740000,6620,6620,6620,6620,0
|
|
20240722,175600,3086740000,6620,6620,6620,6620,0
|
|
20240722,175500,3086740000,6620,6620,6620,6620,0
|
|
20240722,175400,3086740000,6620,6620,6620,6620,0
|
|
20240722,175300,3086740000,6620,6620,6620,6620,0
|
|
20240722,175200,3086740000,6620,6620,6620,6620,0
|
|
20240722,175100,3086740000,6620,6620,6620,6620,0
|
|
20240722,175000,3086740000,6620,6620,6620,6620,0
|
|
20240722,174900,3086740000,6620,6620,6620,6620,0
|
|
20240722,174800,3086740000,6620,6620,6620,6620,0
|
|
20240722,174700,3086740000,6620,6620,6620,6620,0
|
|
20240722,174600,3086740000,6620,6620,6620,6620,0
|
|
20240722,174500,3086740000,6620,6620,6620,6620,0
|
|
20240722,174400,3086740000,6620,6620,6620,6620,0
|
|
20240722,174300,3086740000,6620,6620,6620,6620,0
|
|
20240722,174200,3086740000,6620,6620,6620,6620,0
|
|
20240722,174100,3086740000,6620,6620,6620,6620,0
|
|
20240722,174000,3086740000,6620,6620,6620,6620,0
|
|
20240722,173900,3086740000,6620,6620,6620,6620,0
|
|
20240722,173800,3086740000,6620,6620,6620,6620,0
|
|
20240722,173700,3086740000,6620,6620,6620,6620,0
|
|
20240722,173600,3086740000,6620,6620,6620,6620,0
|
|
20240722,173500,3086740000,6620,6620,6620,6620,0
|
|
20240722,173400,3086740000,6620,6620,6620,6620,0
|
|
20240722,173300,3086740000,6620,6620,6620,6620,0
|
|
20240722,173200,3086740000,6620,6620,6620,6620,0
|
|
20240722,173100,3086740000,6620,6620,6620,6620,0
|
|
20240722,173000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,172900,3086740000,6620,6620,6620,6620,0
|
|
20240722,172800,3086740000,6620,6620,6620,6620,0
|
|
20240722,172700,3086740000,6620,6620,6620,6620,0
|
|
20240722,172600,3086740000,6620,6620,6620,6620,0
|
|
20240722,172500,3086740000,6620,6620,6620,6620,0
|
|
20240722,172400,3086740000,6620,6620,6620,6620,0
|
|
20240722,172300,3086740000,6620,6620,6620,6620,0
|
|
20240722,172200,3086740000,6620,6620,6620,6620,0
|
|
20240722,172100,3086740000,6620,6620,6620,6620,0
|
|
20240722,172000,3086740000,6620,6620,6620,6620,0
|
|
20240722,171900,3086740000,6620,6620,6620,6620,0
|
|
20240722,171800,3086740000,6620,6620,6620,6620,0
|
|
20240722,171700,3086740000,6620,6620,6620,6620,0
|
|
20240722,171600,3086740000,6620,6620,6620,6620,0
|
|
20240722,171500,3086740000,6620,6620,6620,6620,0
|
|
20240722,171400,3086740000,6620,6620,6620,6620,0
|
|
20240722,171300,3086740000,6620,6620,6620,6620,0
|
|
20240722,171200,3086740000,6620,6620,6620,6620,0
|
|
20240722,171100,3086740000,6620,6620,6620,6620,0
|
|
20240722,171000,3086740000,6620,6620,6620,6620,0
|
|
20240722,170900,3086740000,6620,6620,6620,6620,0
|
|
20240722,170800,3086740000,6620,6620,6620,6620,0
|
|
20240722,170700,3086740000,6620,6620,6620,6620,0
|
|
20240722,170600,3086740000,6620,6620,6620,6620,0
|
|
20240722,170500,3086740000,6620,6620,6620,6620,0
|
|
20240722,170400,3086740000,6620,6620,6620,6620,0
|
|
20240722,170300,3086740000,6620,6620,6620,6620,0
|
|
20240722,170200,3086740000,6620,6620,6620,6620,0
|
|
20240722,170100,3086740000,6620,6620,6620,6620,0
|
|
20240722,170000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,165900,3086740000,6620,6620,6620,6620,0
|
|
20240722,165800,3086740000,6620,6620,6620,6620,0
|
|
20240722,165700,3086740000,6620,6620,6620,6620,0
|
|
20240722,165600,3086740000,6620,6620,6620,6620,0
|
|
20240722,165500,3086740000,6620,6620,6620,6620,0
|
|
20240722,165400,3086740000,6620,6620,6620,6620,0
|
|
20240722,165300,3086740000,6620,6620,6620,6620,0
|
|
20240722,165200,3086740000,6620,6620,6620,6620,0
|
|
20240722,165100,3086740000,6620,6620,6620,6620,0
|
|
20240722,165000,3086740000,6620,6620,6620,6620,0
|
|
20240722,164900,3086740000,6620,6620,6620,6620,0
|
|
20240722,164800,3086740000,6620,6620,6620,6620,0
|
|
20240722,164700,3086740000,6620,6620,6620,6620,0
|
|
20240722,164600,3086740000,6620,6620,6620,6620,0
|
|
20240722,164500,3086740000,6620,6620,6620,6620,0
|
|
20240722,164400,3086740000,6620,6620,6620,6620,0
|
|
20240722,164300,3086740000,6620,6620,6620,6620,0
|
|
20240722,164200,3086740000,6620,6620,6620,6620,0
|
|
20240722,164100,3086740000,6620,6620,6620,6620,0
|
|
20240722,164000,3086740000,6620,6620,6620,6620,0
|
|
20240722,163900,3086740000,6620,6620,6620,6620,0
|
|
20240722,163800,3086740000,6620,6620,6620,6620,0
|
|
20240722,163700,3086740000,6620,6620,6620,6620,0
|
|
20240722,163600,3086740000,6620,6620,6620,6620,0
|
|
20240722,163500,3086740000,6620,6620,6620,6620,0
|
|
20240722,163400,3086740000,6620,6620,6620,6620,0
|
|
20240722,163300,3086740000,6620,6620,6620,6620,0
|
|
20240722,163200,3086740000,6620,6620,6620,6620,0
|
|
20240722,163100,3086740000,6620,6620,6620,6620,0
|
|
20240722,163000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,162900,3086740000,6620,6620,6620,6620,0
|
|
20240722,162800,3086740000,6620,6620,6620,6620,0
|
|
20240722,162700,3086740000,6620,6620,6620,6620,0
|
|
20240722,162600,3086740000,6620,6620,6620,6620,0
|
|
20240722,162500,3086740000,6620,6620,6620,6620,0
|
|
20240722,162400,3086740000,6620,6620,6620,6620,0
|
|
20240722,162300,3086740000,6620,6620,6620,6620,0
|
|
20240722,162200,3086740000,6620,6620,6620,6620,0
|
|
20240722,162100,3086740000,6620,6620,6620,6620,0
|
|
20240722,162000,3086740000,6620,6620,6620,6620,0
|
|
20240722,161900,3086740000,6620,6620,6620,6620,0
|
|
20240722,161800,3086740000,6620,6620,6620,6620,0
|
|
20240722,161700,3086740000,6620,6620,6620,6620,0
|
|
20240722,161600,3086740000,6620,6620,6620,6620,0
|
|
20240722,161500,3086740000,6620,6620,6620,6620,0
|
|
20240722,161400,3086740000,6620,6620,6620,6620,0
|
|
20240722,161300,3086740000,6620,6620,6620,6620,0
|
|
20240722,161200,3086740000,6620,6620,6620,6620,0
|
|
20240722,161100,3086740000,6620,6620,6620,6620,0
|
|
20240722,161000,3086740000,6620,6620,6620,6620,0
|
|
20240722,160900,3086740000,6620,6620,6620,6620,0
|
|
20240722,160800,3086740000,6620,6620,6620,6620,0
|
|
20240722,160700,3086740000,6620,6620,6620,6620,0
|
|
20240722,160600,3086740000,6620,6620,6620,6620,0
|
|
20240722,160500,3086740000,6620,6620,6620,6620,0
|
|
20240722,160400,3086740000,6620,6620,6620,6620,0
|
|
20240722,160300,3086740000,6620,6620,6620,6620,0
|
|
20240722,160200,3086740000,6620,6620,6620,6620,0
|
|
20240722,160100,3086740000,6620,6620,6620,6620,0
|
|
20240722,160000,3086740000,6620,6620,6620,6620,14255
|
|
20240722,155900,3086740000,6620,6620,6620,6620,0
|
|
20240722,155800,3086740000,6620,6620,6620,6620,0
|
|
20240722,155700,3086740000,6620,6620,6620,6620,0
|
|
20240722,155600,3086740000,6620,6620,6620,6620,0
|
|
20240722,155500,3086740000,6620,6620,6620,6620,0
|
|
20240722,155400,3086740000,6620,6620,6620,6620,0
|
|
20240722,155300,3086740000,6620,6620,6620,6620,0
|
|
20240722,155200,3086740000,6620,6620,6620,6620,0
|
|
20240722,155100,3086740000,6620,6620,6620,6620,0
|
|
20240722,155000,3086740000,6620,6620,6620,6620,0
|
|
20240722,154900,3086740000,6620,6620,6620,6620,0
|
|
20240722,154800,3086740000,6620,6620,6620,6620,0
|
|
20240722,154700,3086740000,6620,6620,6620,6620,0
|
|
20240722,154600,3086740000,6620,6620,6620,6620,0
|
|
20240722,154500,3086740000,6620,6620,6620,6620,0
|
|
20240722,154400,3086740000,6620,6620,6620,6620,0
|
|
20240722,154300,3086740000,6620,6620,6620,6620,0
|
|
20240722,154200,3086740000,6620,6620,6620,6620,0
|
|
20240722,154100,3086740000,6620,6620,6620,6620,0
|
|
20240722,154000,3086740000,6620,6620,6620,6620,0
|
|
20240722,153900,3086740000,6620,6620,6620,6620,0
|
|
20240722,153800,3086740000,6620,6620,6620,6620,0
|
|
20240722,153700,3086740000,6620,6620,6620,6620,0
|
|
20240722,153600,3086740000,6620,6620,6620,6620,0
|
|
20240722,153500,3086740000,6620,6620,6620,6620,0
|
|
20240722,153400,3086740000,6620,6620,6620,6620,0
|
|
20240722,153300,3086740000,6620,6620,6620,6620,0
|
|
20240722,153200,3086740000,6620,6620,6620,6620,0
|
|
20240722,153100,3086740000,6620,6620,6620,6620,0
|
|
20240722,153000,3086740000,6620,6620,6620,6620,28510
|
|
20240722,152900,2992371900,6630,6630,6630,6630,0
|
|
20240722,152800,2992371900,6630,6630,6630,6630,0
|
|
20240722,152700,2992371900,6630,6630,6630,6630,0
|
|
20240722,152600,2992371900,6630,6630,6630,6630,0
|
|
20240722,152500,2992371900,6630,6630,6630,6630,0
|
|
20240722,152400,2992371900,6630,6630,6630,6630,0
|
|
20240722,152300,2992371900,6630,6630,6630,6630,0
|
|
20240722,152200,2992371900,6630,6630,6630,6630,0
|
|
20240722,152100,2992371900,6630,6630,6630,6630,0
|
|
20240722,152000,2992371900,6630,6630,6630,6630,0
|
|
20240722,151900,2992371900,6630,6640,6640,6630,4797
|
|
20240722,151800,2960566240,6640,6630,6640,6630,635
|
|
20240722,151700,2956353820,6630,6640,6650,6630,971
|
|
20240722,151600,2949911420,6640,6640,6650,6630,2782
|
|
20240722,151500,2931459660,6640,6630,6640,6620,972
|
|
20240722,151400,2925014840,6640,6630,6640,6630,2190
|
|
20240722,151300,2910484710,6640,6630,6640,6630,2169
|
|
20240722,151200,2896098560,6630,6630,6650,6630,851
|
|
20240722,151100,2890455380,6650,6630,6650,6630,1879
|
|
20240722,151000,2877980740,6640,6630,6640,6630,1160
|
|
20240722,150900,2870289480,6640,6640,6640,6630,2810
|
|
20240722,150800,2851632670,6640,6640,6640,6620,839
|
|
20240722,150700,2846073650,6640,6640,6640,6630,2278
|
|
20240722,150600,2830958940,6640,6630,6640,6630,1468
|
|
20240722,150500,2821225880,6640,6640,6640,6630,1922
|
|
20240722,150400,2808472190,6630,6640,6640,6630,701
|
|
20240722,150300,2803824360,6640,6640,6640,6630,812
|
|
20240722,150200,2798436150,6640,6650,6650,6640,1243
|
|
20240722,150100,2790182580,6650,6640,6650,6640,813
|
|
20240722,150000,2784784050,6650,6640,6650,6640,63
|
|
20240722,145900,2784365270,6640,6660,6660,6640,1079
|
|
20240722,145800,2777189550,6660,6650,6660,6650,434
|
|
20240722,145700,2774300690,6650,6660,6660,6650,402
|
|
20240722,145600,2771626880,6660,6660,6670,6660,1416
|
|
20240722,145500,2762196310,6660,6660,6660,6660,3411
|
|
20240722,145400,2739479050,6660,6660,6660,6650,410
|
|
20240722,145300,2736751700,6660,6660,6670,6640,4209
|
|
20240722,145200,2708743080,6670,6670,6670,6660,1042
|
|
20240722,145100,2701792970,6670,6670,6670,6660,383
|
|
20240722,145000,2699241810,6670,6670,6670,6670,483
|
|
20240722,144900,2696020200,6670,6660,6670,6650,1043
|
|
20240722,144800,2689073730,6660,6660,6660,6650,131
|
|
20240722,144700,2688201420,6660,6670,6670,6640,1169
|
|
20240722,144600,2680422520,6670,6670,6670,6660,52
|
|
20240722,144500,2680076090,6660,6660,6660,6650,1188
|
|
20240722,144400,2672170480,6660,6660,6670,6660,382
|
|
20240722,144300,2669626350,6650,6650,6650,6650,427
|
|
20240722,144200,2666786800,6650,6650,6650,6640,228
|
|
20240722,144100,2665270630,6640,6660,6660,6630,1548
|
|
20240722,144000,2654997210,6660,6630,6660,6630,1536
|
|
20240722,143900,2644792000,6630,6630,6630,6630,1808
|
|
20240722,143800,2632804960,6630,6640,6640,6630,1369
|
|
20240722,143700,2623726120,6640,6630,6640,6630,327
|
|
20240722,143600,2621558100,6630,6630,6630,6630,330
|
|
20240722,143500,2619370200,6630,6640,6640,6630,2576
|
|
20240722,143400,2602290970,6640,6640,6640,6640,76
|
|
20240722,143300,2601786330,6640,6630,6650,6630,495
|
|
20240722,143200,2598501130,6630,6630,6640,6620,1444
|
|
20240722,143100,2588928920,6630,6630,6630,6620,3405
|
|
20240722,143000,2566371100,6630,6620,6630,6620,1297
|
|
20240722,142900,2557776440,6630,6630,6630,6620,914
|
|
20240722,142800,2551720480,6620,6630,6630,6620,3258
|
|
20240722,142700,2530127540,6630,6640,6640,6630,1514
|
|
20240722,142600,2520088980,6640,6640,6640,6630,1496
|
|
20240722,142500,2510161940,6640,6640,6650,6640,1987
|
|
20240722,142400,2496958650,6630,6630,6640,6630,1385
|
|
20240722,142300,2487769930,6630,6620,6630,6620,1739
|
|
20240722,142200,2476244470,6630,6630,6630,6620,740
|
|
20240722,142100,2471342030,6630,6620,6630,6620,442
|
|
20240722,142000,2468415870,6630,6630,6640,6620,1534
|
|
20240722,141900,2458245470,6630,6630,6650,6630,1465
|
|
20240722,141800,2448522620,6640,6640,6640,6630,2729
|
|
20240722,141700,2430425050,6630,6640,6640,6630,843
|
|
20240722,141600,2424830530,6640,6640,6640,6630,927
|
|
20240722,141500,2418679920,6640,6640,6650,6640,1674
|
|
20240722,141400,2407562560,6640,6650,6650,6640,1920
|
|
20240722,141300,2394813550,6650,6670,6670,6640,9671
|
|
20240722,141200,2330483310,6670,6670,6670,6660,2649
|
|
20240722,141100,2312837850,6670,6680,6680,6660,990
|
|
20240722,141000,2306237700,6670,6680,6680,6670,804
|
|
20240722,140900,2300874700,6680,6670,6680,6670,708
|
|
20240722,140800,2296151650,6680,6680,6680,6670,1043
|
|
20240722,140700,2289190680,6680,6670,6680,6660,1198
|
|
20240722,140600,2281203130,6670,6670,6670,6660,631
|
|
20240722,140500,2276998070,6670,6670,6670,6660,777
|
|
20240722,140400,2271815490,6670,6670,6670,6670,708
|
|
20240722,140300,2267093130,6660,6670,6680,6660,1227
|
|
20240722,140200,2258909170,6670,6680,6680,6670,1111
|
|
20240722,140100,2251495800,6680,6670,6680,6670,1563
|
|
20240722,140000,2241065180,6680,6670,6680,6670,1175
|
|
20240722,135900,2233223580,6680,6670,6680,6670,456
|
|
20240722,135800,2230180030,6670,6680,6680,6670,3066
|
|
20240722,135700,2209706140,6680,6680,6690,6680,4693
|
|
20240722,135600,2178355900,6690,6690,6700,6690,2968
|
|
20240722,135500,2158499880,6690,6700,6700,6690,651
|
|
20240722,135400,2154144320,6700,6700,6700,6690,696
|
|
20240722,135300,2149484940,6700,6690,6700,6690,530
|
|
20240722,135200,2145938400,6690,6690,6700,6690,5
|
|
20240722,135100,2145904940,6690,6700,6700,6690,839
|
|
20240722,135000,2140286890,6690,6690,6690,6680,1204
|
|
20240722,134900,2132236450,6690,6690,6690,6690,802
|
|
20240722,134800,2126871070,6680,6690,6690,6680,770
|
|
20240722,134700,2121722800,6690,6690,6700,6690,3447
|
|
20240722,134600,2098662340,6700,6700,6700,6700,391
|
|
20240722,134500,2096042640,6700,6690,6700,6690,1394
|
|
20240722,134400,2086715070,6690,6690,6700,6690,1192
|
|
20240722,134300,2078736350,6700,6700,6700,6690,601
|
|
20240722,134200,2074714650,6700,6700,6700,6690,915
|
|
20240722,134100,2068590210,6690,6710,6710,6690,109
|
|
20240722,134000,2067859930,6700,6690,6700,6690,590
|
|
20240722,133900,2063909940,6700,6710,6710,6700,653
|
|
20240722,133800,2059534720,6700,6700,6710,6700,2079
|
|
20240722,133700,2045605280,6700,6710,6730,6700,6412
|
|
20240722,133600,2002627610,6710,6710,6710,6700,551
|
|
20240722,133500,1998935440,6710,6710,6710,6700,1406
|
|
20240722,133400,1989504050,6700,6710,6710,6700,4445
|
|
20240722,133300,1959719140,6710,6710,6710,6700,919
|
|
20240722,133200,1953560630,6700,6710,6710,6700,1051
|
|
20240722,133100,1946511680,6710,6710,6710,6710,992
|
|
20240722,133000,1939855360,6730,6710,6730,6710,1385
|
|
20240722,132900,1930544260,6720,6710,6720,6710,457
|
|
20240722,132800,1927473410,6710,6720,6720,6710,326
|
|
20240722,132700,1925285940,6710,6710,6710,6710,792
|
|
20240722,132600,1919971620,6720,6710,6720,6710,11
|
|
20240722,132500,1919897760,6710,6720,6720,6710,400
|
|
20240722,132400,1917213060,6710,6720,6720,6710,412
|
|
20240722,132300,1914448530,6710,6710,6710,6710,413
|
|
20240722,132200,1911677300,6720,6720,6720,6720,0
|
|
20240722,132100,1911677300,6720,6720,6720,6710,79
|
|
20240722,132000,1911146920,6710,6710,6710,6700,1300
|
|
20240722,131900,1902428950,6700,6710,6710,6700,309
|
|
20240722,131800,1900358560,6700,6710,6710,6700,4382
|
|
20240722,131700,1870994160,6710,6710,6710,6700,240
|
|
20240722,131600,1869384260,6710,6710,6710,6700,59
|
|
20240722,131500,1868988790,6710,6710,6710,6700,1205
|
|
20240722,131400,1860912180,6710,6710,6710,6700,1098
|
|
20240722,131300,1853550070,6700,6710,6710,6700,124
|
|
20240722,131200,1852719170,6710,6710,6710,6710,428
|
|
20240722,131100,1849847290,6710,6710,6710,6700,928
|
|
20240722,131000,1843625080,6700,6710,6710,6700,536
|
|
20240722,130900,1840029570,6720,6710,6720,6700,100
|
|
20240722,130800,1839357800,6710,6710,6710,6700,1141
|
|
20240722,130700,1831703990,6710,6720,6720,6710,12887
|
|
20240722,130600,1745232200,6720,6710,6720,6710,88
|
|
20240722,130500,1744640870,6720,6720,6720,6720,10
|
|
20240722,130400,1744573670,6720,6720,6720,6720,574
|
|
20240722,130300,1740716390,6730,6720,6730,6710,3094
|
|
20240722,130200,1719924290,6720,6720,6720,6710,3566
|
|
20240722,130100,1695993400,6710,6720,6720,6710,733
|
|
20240722,130000,1691074240,6720,6720,6720,6720,1
|
|
20240722,125900,1691067520,6720,6710,6720,6700,4080
|
|
20240722,125800,1663700730,6710,6710,6710,6710,206
|
|
20240722,125700,1662318470,6710,6710,6710,6710,817
|
|
20240722,125600,1656836400,6710,6710,6710,6710,355
|
|
20240722,125500,1654454350,6710,6710,6710,6700,221
|
|
20240722,125400,1652971470,6700,6710,6710,6700,358
|
|
20240722,125300,1650572530,6710,6710,6710,6700,360
|
|
20240722,125200,1648156940,6710,6710,6710,6710,3803
|
|
20240722,125100,1622638810,6710,6710,6710,6710,103
|
|
20240722,125000,1621947680,6710,6710,6710,6710,349
|
|
20240722,124900,1619605890,6720,6720,6720,6720,1
|
|
20240722,124800,1619599170,6720,6710,6720,6710,84
|
|
20240722,124700,1619035280,6710,6710,6710,6710,0
|
|
20240722,124600,1619035280,6710,6720,6720,6710,2945
|
|
20240722,124500,1599274320,6710,6720,6720,6710,182
|
|
20240722,124400,1598053050,6710,6720,6720,6710,13
|
|
20240722,124300,1597965720,6720,6720,6720,6710,266
|
|
20240722,124200,1596178700,6720,6710,6720,6710,101
|
|
20240722,124100,1595500960,6700,6710,6710,6700,1644
|
|
20240722,124000,1584469740,6700,6700,6710,6700,114
|
|
20240722,123900,1583705930,6710,6710,6710,6710,146
|
|
20240722,123800,1582726270,6710,6710,6710,6710,396
|
|
20240722,123700,1580069110,6710,6710,6710,6700,762
|
|
20240722,123600,1574956120,6710,6710,6710,6700,1239
|
|
20240722,123500,1566649430,6710,6700,6710,6700,7098
|
|
20240722,123400,1519092680,6710,6710,6710,6700,471
|
|
20240722,123300,1515932300,6710,6710,6710,6710,1682
|
|
20240722,123200,1504646080,6710,6710,6710,6710,1791
|
|
20240722,123100,1492628470,6710,6700,6710,6700,2638
|
|
20240722,123000,1474948850,6700,6710,6710,6700,2055
|
|
20240722,122900,1461174460,6720,6720,6720,6720,303
|
|
20240722,122800,1459138300,6710,6710,6710,6710,309
|
|
20240722,122700,1457064910,6710,6710,6710,6710,56
|
|
20240722,122600,1456689150,6720,6710,6720,6710,847
|
|
20240722,122500,1451005760,6710,6710,6710,6710,38
|
|
20240722,122400,1450750780,6710,6710,6720,6700,1052
|
|
20240722,122300,1443696740,6720,6710,6720,6700,156
|
|
20240722,122200,1442650000,6710,6710,6710,6710,442
|
|
20240722,122100,1439684180,6700,6710,6710,6700,425
|
|
20240722,122000,1436833300,6700,6700,6710,6700,297
|
|
20240722,121900,1434843190,6700,6710,6710,6700,11
|
|
20240722,121800,1434769410,6710,6710,6710,6700,131
|
|
20240722,121700,1433891110,6710,6700,6710,6700,1658
|
|
20240722,121600,1422782010,6700,6710,6710,6700,347
|
|
20240722,121500,1420456810,6710,6710,6710,6700,423
|
|
20240722,121400,1417618670,6720,6710,6720,6710,27
|
|
20240722,121300,1417437370,6700,6710,6710,6700,52
|
|
20240722,121200,1417088940,6710,6720,6720,6700,24
|
|
20240722,121100,1416927830,6720,6720,6720,6700,2468
|
|
20240722,121000,1400370470,6720,6720,6720,6720,68
|
|
20240722,120900,1399913510,6720,6710,6720,6710,352
|
|
20240722,120800,1397548090,6720,6720,6720,6720,0
|
|
20240722,120700,1397548090,6720,6710,6720,6710,1361
|
|
20240722,120600,1388405480,6700,6700,6710,6700,774
|
|
20240722,120500,1383219260,6700,6710,6710,6700,1001
|
|
20240722,120400,1376503270,6710,6700,6710,6700,48
|
|
20240722,120300,1376181200,6700,6710,6710,6700,95
|
|
20240722,120200,1375544600,6710,6700,6710,6700,1996
|
|
20240722,120100,1362168390,6710,6710,6710,6700,289
|
|
20240722,120000,1360229610,6710,6710,6710,6710,1348
|
|
20240722,115900,1351184530,6720,6710,6720,6710,321
|
|
20240722,115800,1349030090,6710,6720,6720,6710,192
|
|
20240722,115700,1347740880,6710,6720,6720,6710,1038
|
|
20240722,115600,1340775840,6720,6720,6720,6720,102
|
|
20240722,115500,1340090400,6720,6710,6720,6710,23
|
|
20240722,115400,1339935850,6710,6720,6720,6710,6
|
|
20240722,115300,1339895550,6720,6720,6720,6720,3
|
|
20240722,115200,1339875390,6720,6710,6720,6710,520
|
|
20240722,115100,1336384560,6710,6720,6720,6710,114
|
|
20240722,115000,1335619610,6720,6710,6720,6710,26
|
|
20240722,114900,1335444940,6710,6730,6730,6710,252
|
|
20240722,114800,1333753840,6730,6710,6730,6710,20
|
|
20240722,114700,1333619450,6700,6710,6730,6700,199
|
|
20240722,114600,1332282180,6710,6710,6710,6710,159
|
|
20240722,114500,1331215290,6710,6730,6730,6710,296
|
|
20240722,114400,1329228350,6730,6720,6730,6720,612
|
|
20240722,114300,1325109630,6710,6720,6720,6710,74
|
|
20240722,114200,1324612390,6720,6720,6720,6720,83
|
|
20240722,114100,1324054630,6710,6710,6720,6700,1185
|
|
20240722,114000,1316102790,6710,6720,6720,6700,708
|
|
20240722,113900,1311352010,6710,6710,6710,6710,0
|
|
20240722,113800,1311352010,6710,6710,6710,6710,40
|
|
20240722,113700,1311083610,6730,6710,6730,6700,1598
|
|
20240722,113600,1300361500,6710,6710,6720,6710,383
|
|
20240722,113500,1297791560,6710,6710,6710,6710,355
|
|
20240722,113400,1295409510,6700,6700,6710,6700,633
|
|
20240722,113300,1291167580,6710,6710,6720,6700,836
|
|
20240722,113200,1285558210,6710,6720,6720,6710,1541
|
|
20240722,113100,1275214020,6720,6720,6730,6720,60
|
|
20240722,113000,1274810770,6720,6720,6730,6720,6
|
|
20240722,112900,1274770440,6720,6720,6720,6720,300
|
|
20240722,112800,1272754440,6720,6720,6720,6720,1561
|
|
20240722,112700,1262264520,6720,6710,6720,6710,195
|
|
20240722,112600,1260954620,6720,6720,6720,6710,143
|
|
20240722,112500,1259993680,6720,6720,6720,6720,24
|
|
20240722,112400,1259832400,6720,6720,6720,6720,205
|
|
20240722,112300,1258454800,6710,6710,6710,6710,358
|
|
20240722,112200,1256052620,6710,6710,6710,6710,1692
|
|
20240722,112100,1244699300,6710,6710,6710,6700,120
|
|
20240722,112000,1243894700,6710,6710,6710,6700,1744
|
|
20240722,111900,1232197460,6710,6710,6710,6700,408
|
|
20240722,111800,1229459800,6710,6710,6710,6710,269
|
|
20240722,111700,1227654810,6710,6710,6710,6700,1997
|
|
20240722,111600,1214264940,6710,6710,6710,6710,308
|
|
20240722,111500,1212198260,6700,6710,6710,6700,4743
|
|
20240722,111400,1180380460,6710,6720,6720,6710,266
|
|
20240722,111300,1178595080,6720,6720,6720,6720,252
|
|
20240722,111200,1176901640,6720,6720,6720,6720,16
|
|
20240722,111100,1176794120,6730,6710,6730,6710,488
|
|
20240722,111000,1173517020,6720,6730,6730,6720,1088
|
|
20240722,110900,1166204970,6720,6720,6720,6720,403
|
|
20240722,110800,1163496810,6720,6720,6720,6710,791
|
|
20240722,110700,1158183920,6720,6720,6720,6720,115
|
|
20240722,110600,1157411120,6720,6710,6720,6710,52
|
|
20240722,110500,1157062190,6710,6710,6710,6700,363
|
|
20240722,110400,1154628480,6710,6710,6710,6700,966
|
|
20240722,110300,1148148290,6710,6710,6720,6710,654
|
|
20240722,110200,1143759020,6720,6710,6720,6710,39
|
|
20240722,110100,1143497290,6710,6710,6710,6710,140
|
|
20240722,110000,1142557890,6720,6710,6720,6700,589
|
|
20240722,105900,1138609250,6710,6710,6720,6700,6472
|
|
20240722,105800,1095189870,6710,6720,6720,6710,1753
|
|
20240722,105700,1083411920,6730,6730,6730,6720,133
|
|
20240722,105600,1082517130,6720,6730,6730,6720,3179
|
|
20240722,105500,1061152900,6730,6740,6740,6720,1644
|
|
20240722,105400,1050093460,6730,6740,6740,6730,617
|
|
20240722,105300,1045939890,6740,6760,6760,6730,13882
|
|
20240722,105200,952296110,6760,6760,6760,6750,1756
|
|
20240722,105100,940439870,6760,6760,6760,6760,86
|
|
20240722,105000,939858510,6750,6760,6760,6750,1066
|
|
20240722,104900,932660600,6760,6750,6760,6750,2064
|
|
20240722,104800,918728160,6750,6760,6760,6750,8936
|
|
20240722,104700,858408770,6760,6760,6760,6750,5573
|
|
20240722,104600,820736120,6760,6760,6760,6760,4051
|
|
20240722,104500,793351360,6770,6760,6770,6760,950
|
|
20240722,104400,786928360,6760,6760,6770,6760,300
|
|
20240722,104300,784899660,6760,6770,6770,6760,57
|
|
20240722,104200,784514290,6770,6770,6770,6770,101
|
|
20240722,104100,783830520,6770,6770,6770,6760,357
|
|
20240722,104000,781414770,6770,6770,6780,6770,3670
|
|
20240722,103900,756568350,6780,6780,6780,6780,330
|
|
20240722,103800,754330950,6780,6780,6780,6770,2871
|
|
20240722,103700,734890840,6780,6790,6790,6780,5172
|
|
20240722,103600,699824590,6780,6790,6790,6780,571
|
|
20240722,103500,695947600,6790,6790,6790,6790,29
|
|
20240722,103400,695750690,6790,6790,6790,6790,117
|
|
20240722,103300,694956260,6790,6780,6790,6780,19
|
|
20240722,103200,694827280,6790,6790,6790,6780,165
|
|
20240722,103100,693707390,6790,6790,6790,6790,260
|
|
20240722,103000,691941990,6790,6790,6790,6780,464
|
|
20240722,102900,688793630,6780,6790,6790,6780,393
|
|
20240722,102800,686127830,6790,6790,6790,6790,4
|
|
20240722,102700,686100670,6790,6790,6790,6780,1334
|
|
20240722,102600,677052050,6780,6780,6790,6780,64
|
|
20240722,102500,676617530,6790,6790,6790,6790,1095
|
|
20240722,102400,669182480,6780,6790,6790,6780,303
|
|
20240722,102300,667126190,6780,6790,6790,6780,911
|
|
20240722,102200,660949470,6780,6790,6790,6780,244
|
|
20240722,102100,659293110,6790,6790,6790,6790,8
|
|
20240722,102000,659238790,6790,6790,6790,6790,23
|
|
20240722,101900,659082620,6780,6790,6790,6780,783
|
|
20240722,101800,653773610,6780,6780,6790,6780,598
|
|
20240722,101700,649716890,6780,6810,6810,6780,18053
|
|
20240722,101600,526989630,6800,6810,6810,6800,638
|
|
20240722,101500,522650700,6810,6800,6810,6800,2070
|
|
20240722,101400,508571800,6810,6830,6830,6810,5039
|
|
20240722,101300,474256020,6820,6820,6820,6820,458
|
|
20240722,101200,471132460,6810,6830,6830,6810,235
|
|
20240722,101100,469529810,6830,6830,6830,6830,5
|
|
20240722,101000,469495660,6830,6820,6830,6820,425
|
|
20240722,100900,466596160,6820,6830,6830,6810,1915
|
|
20240722,100800,453540290,6820,6820,6820,6820,617
|
|
20240722,100700,449332350,6830,6830,6830,6820,317
|
|
20240722,100600,447169470,6830,6830,6840,6830,382
|
|
20240722,100500,444560390,6840,6840,6840,6840,191
|
|
20240722,100400,443253950,6840,6820,6840,6820,288
|
|
20240722,100300,441289230,6820,6830,6830,6820,1284
|
|
20240722,100200,432521510,6830,6830,6830,6820,421
|
|
20240722,100100,429647270,6830,6830,6830,6830,499
|
|
20240722,100000,426239100,6830,6830,6830,6830,29
|
|
20240722,095900,426041030,6830,6830,6830,6830,50
|
|
20240722,095800,425699530,6820,6830,6830,6820,247
|
|
20240722,095700,424012950,6830,6820,6830,6820,422
|
|
20240722,095600,421134890,6830,6830,6830,6820,135
|
|
20240722,095500,420213250,6820,6830,6830,6820,893
|
|
20240722,095400,414122860,6830,6820,6830,6820,192
|
|
20240722,095300,412812580,6820,6820,6830,6820,287
|
|
20240722,095200,410854690,6830,6820,6830,6820,236
|
|
20240722,095100,409243310,6820,6830,6830,6820,534
|
|
20240722,095000,405596390,6830,6830,6830,6820,265
|
|
20240722,094900,403786540,6830,6830,6830,6820,447
|
|
20240722,094800,400734810,6830,6820,6830,6820,51
|
|
20240722,094700,400386980,6820,6820,6820,6820,41
|
|
20240722,094600,400107360,6820,6820,6820,6810,440
|
|
20240722,094500,397110860,6820,6830,6830,6820,5247
|
|
20240722,094400,361324730,6840,6840,6840,6830,79
|
|
20240722,094300,360784870,6840,6840,6840,6830,42
|
|
20240722,094200,360497640,6840,6840,6840,6830,1974
|
|
20240722,094100,347008440,6840,6840,6850,6840,95
|
|
20240722,094000,346358550,6850,6840,6850,6840,103
|
|
20240722,093900,345654010,6840,6850,6850,6830,2809
|
|
20240722,093800,326461340,6850,6840,6850,6840,2705
|
|
20240722,093700,307958630,6840,6840,6840,6830,709
|
|
20240722,093600,303110080,6830,6840,6840,6830,855
|
|
20240722,093500,297269070,6840,6840,6840,6830,1988
|
|
20240722,093400,283679180,6840,6840,6840,6840,515
|
|
20240722,093300,280156580,6840,6840,6840,6840,33
|
|
20240722,093200,279930860,6840,6840,6840,6840,611
|
|
20240722,093100,275751620,6830,6840,6840,6830,389
|
|
20240722,093000,273093370,6840,6850,6850,6840,3272
|
|
20240722,092900,250712610,6850,6860,6860,6850,917
|
|
20240722,092800,244430120,6870,6880,6880,6870,34
|
|
20240722,092700,244196530,6870,6870,6870,6870,9
|
|
20240722,092600,244134700,6870,6880,6890,6860,154
|
|
20240722,092500,243075220,6880,6850,6880,6850,229
|
|
20240722,092400,241500990,6850,6860,6890,6850,3319
|
|
20240722,092300,218719360,6860,6860,6860,6860,142
|
|
20240722,092200,217745240,6860,6870,6870,6860,38
|
|
20240722,092100,217484550,6870,6870,6900,6860,4178
|
|
20240722,092000,188763650,6870,6860,6870,6860,187
|
|
20240722,091900,187480280,6860,6870,6870,6860,373
|
|
20240722,091800,184921210,6860,6870,6870,6860,573
|
|
20240722,091700,180990300,6870,6860,6870,6860,37
|
|
20240722,091600,180736140,6870,6860,6870,6860,456
|
|
20240722,091500,177607710,6860,6870,6870,6860,30
|
|
20240722,091400,177401890,6860,6860,6860,6860,274
|
|
20240722,091300,175522250,6860,6860,6860,6860,289
|
|
20240722,091200,173539710,6860,6860,6860,6850,370
|
|
20240722,091100,171001610,6860,6860,6860,6850,260
|
|
20240722,091000,169220010,6850,6860,6860,6840,1643
|
|
20240722,090900,157980950,6840,6850,6850,6840,802
|
|
20240722,090800,152493450,6850,6860,6880,6840,2894
|
|
20240722,090700,132682480,6860,6860,6860,6850,555
|
|
20240722,090600,128878560,6860,6850,6860,6850,1139
|
|
20240722,090500,121073620,6850,6840,6850,6840,1140
|
|
20240722,090400,113275720,6840,6840,6890,6830,616
|
|
20240722,090300,109054730,6840,6870,6870,6830,5985
|
|
20240722,090200,68052150,6870,6900,6900,6860,2653
|
|
20240722,090100,49822000,6920,6910,6920,6890,3180
|
|
20240722,090000,27873210,6920,6910,6920,6910,3933
|