597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185400,1918685980,3220,3220,3220,3220,11616
|
|
20240722,185300,1918685980,3220,3220,3220,3220,0
|
|
20240722,185200,1918685980,3220,3220,3220,3220,0
|
|
20240722,185100,1918685980,3220,3220,3220,3220,0
|
|
20240722,185000,1918685980,3220,3220,3220,3220,0
|
|
20240722,184900,1918685980,3220,3220,3220,3220,0
|
|
20240722,184800,1918685980,3220,3220,3220,3220,0
|
|
20240722,184700,1918685980,3220,3220,3220,3220,0
|
|
20240722,184600,1918685980,3220,3220,3220,3220,0
|
|
20240722,184500,1918685980,3220,3220,3220,3220,0
|
|
20240722,184400,1918685980,3220,3220,3220,3220,0
|
|
20240722,184300,1918685980,3220,3220,3220,3220,0
|
|
20240722,184200,1918685980,3220,3220,3220,3220,0
|
|
20240722,184100,1918685980,3220,3220,3220,3220,0
|
|
20240722,184000,1918685980,3220,3220,3220,3220,0
|
|
20240722,183900,1918685980,3220,3220,3220,3220,0
|
|
20240722,183800,1918685980,3220,3220,3220,3220,0
|
|
20240722,183700,1918685980,3220,3220,3220,3220,0
|
|
20240722,183600,1918685980,3220,3220,3220,3220,0
|
|
20240722,183500,1918685980,3220,3220,3220,3220,0
|
|
20240722,183400,1918685980,3220,3220,3220,3220,0
|
|
20240722,183300,1918685980,3220,3220,3220,3220,0
|
|
20240722,183200,1918685980,3220,3220,3220,3220,0
|
|
20240722,183100,1918685980,3220,3220,3220,3220,0
|
|
20240722,183000,1918685980,3220,3220,3220,3220,0
|
|
20240722,182900,1918685980,3220,3220,3220,3220,0
|
|
20240722,182800,1918685980,3220,3220,3220,3220,0
|
|
20240722,182700,1918685980,3220,3220,3220,3220,0
|
|
20240722,182600,1918685980,3220,3220,3220,3220,0
|
|
20240722,182500,1918685980,3220,3220,3220,3220,0
|
|
20240722,182400,1918685980,3220,3220,3220,3220,11616
|
|
20240722,182300,1918685980,3220,3220,3220,3220,0
|
|
20240722,182200,1918685980,3220,3220,3220,3220,0
|
|
20240722,182100,1918685980,3220,3220,3220,3220,0
|
|
20240722,182000,1918685980,3220,3220,3220,3220,0
|
|
20240722,181900,1918685980,3220,3220,3220,3220,0
|
|
20240722,181800,1918685980,3220,3220,3220,3220,0
|
|
20240722,181700,1918685980,3220,3220,3220,3220,0
|
|
20240722,181600,1918685980,3220,3220,3220,3220,0
|
|
20240722,181500,1918685980,3220,3220,3220,3220,0
|
|
20240722,181400,1918685980,3220,3220,3220,3220,0
|
|
20240722,181300,1918685980,3220,3220,3220,3220,0
|
|
20240722,181200,1918685980,3220,3220,3220,3220,0
|
|
20240722,181100,1918685980,3220,3220,3220,3220,0
|
|
20240722,181000,1918685980,3220,3220,3220,3220,0
|
|
20240722,180900,1918685980,3220,3220,3220,3220,0
|
|
20240722,180800,1918685980,3220,3220,3220,3220,0
|
|
20240722,180700,1918685980,3220,3220,3220,3220,0
|
|
20240722,180600,1918685980,3220,3220,3220,3220,0
|
|
20240722,180500,1918685980,3220,3220,3220,3220,0
|
|
20240722,180400,1918685980,3220,3220,3220,3220,0
|
|
20240722,180300,1918685980,3220,3220,3220,3220,0
|
|
20240722,180200,1918685980,3220,3220,3220,3220,0
|
|
20240722,180100,1918685980,3220,3220,3220,3220,0
|
|
20240722,180000,1918685980,3220,3220,3220,3220,0
|
|
20240722,175900,1918685980,3220,3220,3220,3220,0
|
|
20240722,175800,1918685980,3220,3220,3220,3220,0
|
|
20240722,175700,1918685980,3220,3220,3220,3220,0
|
|
20240722,175600,1918685980,3220,3220,3220,3220,0
|
|
20240722,175500,1918685980,3220,3220,3220,3220,0
|
|
20240722,175400,1918685980,3220,3220,3220,3220,11616
|
|
20240722,175300,1918685980,3220,3220,3220,3220,0
|
|
20240722,175200,1918685980,3220,3220,3220,3220,0
|
|
20240722,175100,1918685980,3220,3220,3220,3220,0
|
|
20240722,175000,1918685980,3220,3220,3220,3220,0
|
|
20240722,174900,1918685980,3220,3220,3220,3220,0
|
|
20240722,174800,1918685980,3220,3220,3220,3220,0
|
|
20240722,174700,1918685980,3220,3220,3220,3220,0
|
|
20240722,174600,1918685980,3220,3220,3220,3220,0
|
|
20240722,174500,1918685980,3220,3220,3220,3220,0
|
|
20240722,174400,1918685980,3220,3220,3220,3220,0
|
|
20240722,174300,1918685980,3220,3220,3220,3220,0
|
|
20240722,174200,1918685980,3220,3220,3220,3220,0
|
|
20240722,174100,1918685980,3220,3220,3220,3220,0
|
|
20240722,174000,1918685980,3220,3220,3220,3220,0
|
|
20240722,173900,1918685980,3220,3220,3220,3220,0
|
|
20240722,173800,1918685980,3220,3220,3220,3220,0
|
|
20240722,173700,1918685980,3220,3220,3220,3220,0
|
|
20240722,173600,1918685980,3220,3220,3220,3220,0
|
|
20240722,173500,1918685980,3220,3220,3220,3220,0
|
|
20240722,173400,1918685980,3220,3220,3220,3220,0
|
|
20240722,173300,1918685980,3220,3220,3220,3220,0
|
|
20240722,173200,1918685980,3220,3220,3220,3220,0
|
|
20240722,173100,1918685980,3220,3220,3220,3220,0
|
|
20240722,173000,1918685980,3220,3220,3220,3220,0
|
|
20240722,172900,1918685980,3220,3220,3220,3220,0
|
|
20240722,172800,1918685980,3220,3220,3220,3220,0
|
|
20240722,172700,1918685980,3220,3220,3220,3220,0
|
|
20240722,172600,1918685980,3220,3220,3220,3220,0
|
|
20240722,172500,1918685980,3220,3220,3220,3220,0
|
|
20240722,172400,1918685980,3220,3220,3220,3220,11616
|
|
20240722,172300,1918685980,3220,3220,3220,3220,0
|
|
20240722,172200,1918685980,3220,3220,3220,3220,0
|
|
20240722,172100,1918685980,3220,3220,3220,3220,0
|
|
20240722,172000,1918685980,3220,3220,3220,3220,0
|
|
20240722,171900,1918685980,3220,3220,3220,3220,0
|
|
20240722,171800,1918685980,3220,3220,3220,3220,0
|
|
20240722,171700,1918685980,3220,3220,3220,3220,0
|
|
20240722,171600,1918685980,3220,3220,3220,3220,0
|
|
20240722,171500,1918685980,3220,3220,3220,3220,0
|
|
20240722,171400,1918685980,3220,3220,3220,3220,0
|
|
20240722,171300,1918685980,3220,3220,3220,3220,0
|
|
20240722,171200,1918685980,3220,3220,3220,3220,0
|
|
20240722,171100,1918685980,3220,3220,3220,3220,0
|
|
20240722,171000,1918685980,3220,3220,3220,3220,0
|
|
20240722,170900,1918685980,3220,3220,3220,3220,0
|
|
20240722,170800,1918685980,3220,3220,3220,3220,0
|
|
20240722,170700,1918685980,3220,3220,3220,3220,0
|
|
20240722,170600,1918685980,3220,3220,3220,3220,0
|
|
20240722,170500,1918685980,3220,3220,3220,3220,0
|
|
20240722,170400,1918685980,3220,3220,3220,3220,0
|
|
20240722,170300,1918685980,3220,3220,3220,3220,0
|
|
20240722,170200,1918685980,3220,3220,3220,3220,0
|
|
20240722,170100,1918685980,3220,3220,3220,3220,0
|
|
20240722,170000,1918685980,3220,3220,3220,3220,0
|
|
20240722,165900,1918685980,3220,3220,3220,3220,0
|
|
20240722,165800,1918685980,3220,3220,3220,3220,0
|
|
20240722,165700,1918685980,3220,3220,3220,3220,0
|
|
20240722,165600,1918685980,3220,3220,3220,3220,0
|
|
20240722,165500,1918685980,3220,3220,3220,3220,0
|
|
20240722,165400,1918685980,3220,3220,3220,3220,11616
|
|
20240722,165300,1918685980,3220,3220,3220,3220,0
|
|
20240722,165200,1918685980,3220,3220,3220,3220,0
|
|
20240722,165100,1918685980,3220,3220,3220,3220,0
|
|
20240722,165000,1918685980,3220,3220,3220,3220,0
|
|
20240722,164900,1918685980,3220,3220,3220,3220,0
|
|
20240722,164800,1918685980,3220,3220,3220,3220,0
|
|
20240722,164700,1918685980,3220,3220,3220,3220,0
|
|
20240722,164600,1918685980,3220,3220,3220,3220,0
|
|
20240722,164500,1918685980,3220,3220,3220,3220,0
|
|
20240722,164400,1918685980,3220,3220,3220,3220,0
|
|
20240722,164300,1918685980,3220,3220,3220,3220,0
|
|
20240722,164200,1918685980,3220,3220,3220,3220,0
|
|
20240722,164100,1918685980,3220,3220,3220,3220,0
|
|
20240722,164000,1918685980,3220,3220,3220,3220,0
|
|
20240722,163900,1918685980,3220,3220,3220,3220,0
|
|
20240722,163800,1918685980,3220,3220,3220,3220,0
|
|
20240722,163700,1918685980,3220,3220,3220,3220,0
|
|
20240722,163600,1918685980,3220,3220,3220,3220,0
|
|
20240722,163500,1918685980,3220,3220,3220,3220,0
|
|
20240722,163400,1918685980,3220,3220,3220,3220,0
|
|
20240722,163300,1918685980,3220,3220,3220,3220,0
|
|
20240722,163200,1918685980,3220,3220,3220,3220,0
|
|
20240722,163100,1918685980,3220,3220,3220,3220,0
|
|
20240722,163000,1918685980,3220,3220,3220,3220,0
|
|
20240722,162900,1918685980,3220,3220,3220,3220,0
|
|
20240722,162800,1918685980,3220,3220,3220,3220,0
|
|
20240722,162700,1918685980,3220,3220,3220,3220,0
|
|
20240722,162600,1918685980,3220,3220,3220,3220,0
|
|
20240722,162500,1918685980,3220,3220,3220,3220,0
|
|
20240722,162400,1918685980,3220,3220,3220,3220,11616
|
|
20240722,162300,1918685980,3220,3220,3220,3220,0
|
|
20240722,162200,1918685980,3220,3220,3220,3220,0
|
|
20240722,162100,1918685980,3220,3220,3220,3220,0
|
|
20240722,162000,1918685980,3220,3220,3220,3220,0
|
|
20240722,161900,1918685980,3220,3220,3220,3220,0
|
|
20240722,161800,1918685980,3220,3220,3220,3220,0
|
|
20240722,161700,1918685980,3220,3220,3220,3220,0
|
|
20240722,161600,1918685980,3220,3220,3220,3220,0
|
|
20240722,161500,1918685980,3220,3220,3220,3220,0
|
|
20240722,161400,1918685980,3220,3220,3220,3220,0
|
|
20240722,161300,1918685980,3220,3220,3220,3220,0
|
|
20240722,161200,1918685980,3220,3220,3220,3220,0
|
|
20240722,161100,1918685980,3220,3220,3220,3220,0
|
|
20240722,161000,1918685980,3220,3220,3220,3220,0
|
|
20240722,160900,1918685980,3220,3220,3220,3220,0
|
|
20240722,160800,1918685980,3220,3220,3220,3220,0
|
|
20240722,160700,1918685980,3220,3220,3220,3220,0
|
|
20240722,160600,1918685980,3220,3220,3220,3220,0
|
|
20240722,160500,1918685980,3220,3220,3220,3220,0
|
|
20240722,160400,1918685980,3220,3220,3220,3220,0
|
|
20240722,160300,1918685980,3220,3220,3220,3220,0
|
|
20240722,160200,1918685980,3220,3220,3220,3220,0
|
|
20240722,160100,1918685980,3220,3220,3220,3220,0
|
|
20240722,160000,1918685980,3220,3220,3220,3220,0
|
|
20240722,155900,1918685980,3220,3220,3220,3220,0
|
|
20240722,155800,1918685980,3220,3220,3220,3220,0
|
|
20240722,155700,1918685980,3220,3220,3220,3220,0
|
|
20240722,155600,1918685980,3220,3220,3220,3220,0
|
|
20240722,155500,1918685980,3220,3220,3220,3220,0
|
|
20240722,155400,1918685980,3220,3220,3220,3220,11616
|
|
20240722,155300,1918685980,3220,3220,3220,3220,0
|
|
20240722,155200,1918685980,3220,3220,3220,3220,0
|
|
20240722,155100,1918685980,3220,3220,3220,3220,0
|
|
20240722,155000,1918685980,3220,3220,3220,3220,0
|
|
20240722,154900,1918685980,3220,3220,3220,3220,0
|
|
20240722,154800,1918685980,3220,3220,3220,3220,0
|
|
20240722,154700,1918685980,3220,3220,3220,3220,0
|
|
20240722,154600,1918685980,3220,3220,3220,3220,0
|
|
20240722,154500,1918685980,3220,3220,3220,3220,0
|
|
20240722,154400,1918685980,3220,3220,3220,3220,0
|
|
20240722,154300,1918685980,3220,3220,3220,3220,0
|
|
20240722,154200,1918685980,3220,3220,3220,3220,0
|
|
20240722,154100,1918685980,3220,3220,3220,3220,0
|
|
20240722,154000,1918685980,3220,3220,3220,3220,0
|
|
20240722,153900,1918685980,3220,3220,3220,3220,0
|
|
20240722,153800,1918685980,3220,3220,3220,3220,0
|
|
20240722,153700,1918685980,3220,3220,3220,3220,0
|
|
20240722,153600,1918685980,3220,3220,3220,3220,0
|
|
20240722,153500,1918685980,3220,3220,3220,3220,0
|
|
20240722,153400,1918685980,3220,3220,3220,3220,0
|
|
20240722,153300,1918685980,3220,3220,3220,3220,0
|
|
20240722,153200,1918685980,3220,3220,3220,3220,0
|
|
20240722,153100,1918685980,3220,3220,3220,3220,0
|
|
20240722,153000,1918685980,3220,3220,3220,3220,11616
|
|
20240722,152900,1881282460,3240,3240,3240,3240,0
|
|
20240722,152800,1881282460,3240,3240,3240,3240,0
|
|
20240722,152700,1881282460,3240,3240,3240,3240,0
|
|
20240722,152600,1881282460,3240,3240,3240,3240,0
|
|
20240722,152500,1881282460,3240,3240,3240,3240,0
|
|
20240722,152400,1881282460,3240,3240,3240,3240,0
|
|
20240722,152300,1881282460,3240,3240,3240,3240,0
|
|
20240722,152200,1881282460,3240,3240,3240,3240,0
|
|
20240722,152100,1881282460,3240,3240,3240,3240,0
|
|
20240722,152000,1881282460,3240,3240,3240,3240,0
|
|
20240722,151900,1881282460,3240,3230,3240,3230,377
|
|
20240722,151800,1880064730,3240,3240,3240,3215,16601
|
|
20240722,151700,1826571345,3235,3240,3240,3230,1035
|
|
20240722,151600,1823223260,3245,3240,3245,3230,766
|
|
20240722,151500,1820743395,3245,3240,3245,3240,4
|
|
20240722,151400,1820730425,3245,3245,3245,3245,0
|
|
20240722,151300,1820730425,3245,3245,3245,3240,356
|
|
20240722,151200,1819576330,3245,3245,3245,3245,1
|
|
20240722,151100,1819573085,3245,3245,3245,3245,0
|
|
20240722,151000,1819573085,3245,3240,3245,3240,3241
|
|
20240722,150900,1809069760,3240,3235,3240,3235,4075
|
|
20240722,150800,1795885625,3240,3240,3240,3240,0
|
|
20240722,150700,1795885625,3240,3245,3245,3240,820
|
|
20240722,150600,1793228815,3240,3240,3245,3225,3660
|
|
20240722,150500,1781394710,3245,3245,3245,3245,451
|
|
20240722,150400,1779931215,3245,3245,3250,3245,3522
|
|
20240722,150300,1768499050,3245,3240,3245,3240,528
|
|
20240722,150200,1766788310,3240,3235,3240,3235,571
|
|
20240722,150100,1764938510,3240,3240,3250,3240,850
|
|
20240722,150000,1762184490,3240,3240,3240,3240,10
|
|
20240722,145900,1762152090,3235,3235,3240,3235,401
|
|
20240722,145800,1760854850,3240,3250,3250,3240,753
|
|
20240722,145700,1758414880,3250,3245,3250,3245,832
|
|
20240722,145600,1755715035,3245,3245,3245,3245,18
|
|
20240722,145500,1755656625,3245,3245,3245,3240,33
|
|
20240722,145400,1755549545,3240,3240,3240,3240,966
|
|
20240722,145300,1752419705,3240,3240,3240,3240,0
|
|
20240722,145200,1752419705,3240,3240,3240,3235,14
|
|
20240722,145100,1752374360,3240,3240,3245,3240,706
|
|
20240722,145000,1750086915,3245,3245,3245,3245,0
|
|
20240722,144900,1750086915,3245,3245,3245,3245,562
|
|
20240722,144800,1748263225,3245,3245,3245,3245,101
|
|
20240722,144700,1747935480,3245,3245,3245,3245,320
|
|
20240722,144600,1746897080,3245,3245,3245,3245,510
|
|
20240722,144500,1745242130,3245,3245,3245,3245,11
|
|
20240722,144400,1745206435,3245,3235,3245,3235,1315
|
|
20240722,144300,1740952400,3235,3235,3235,3235,125
|
|
20240722,144200,1740548025,3235,3225,3235,3225,7162
|
|
20240722,144100,1717412595,3220,3220,3225,3220,807
|
|
20240722,144000,1714814050,3220,3225,3230,3220,316
|
|
20240722,143900,1713795020,3230,3230,3230,3230,30
|
|
20240722,143800,1713698120,3230,3230,3230,3230,0
|
|
20240722,143700,1713698120,3230,3230,3230,3230,1
|
|
20240722,143600,1713694890,3225,3225,3225,3225,550
|
|
20240722,143500,1711921140,3230,3230,3230,3230,210
|
|
20240722,143400,1711242840,3235,3235,3235,3235,1
|
|
20240722,143300,1711239605,3235,3235,3235,3235,12
|
|
20240722,143200,1711200785,3235,3230,3235,3230,2
|
|
20240722,143100,1711194320,3235,3235,3235,3235,0
|
|
20240722,143000,1711194320,3235,3235,3235,3220,2718
|
|
20240722,142900,1702430765,3235,3235,3235,3235,73
|
|
20240722,142800,1702194610,3235,3235,3235,3235,0
|
|
20240722,142700,1702194610,3235,3230,3235,3220,2159
|
|
20240722,142600,1695230955,3235,3230,3235,3230,46
|
|
20240722,142500,1695082370,3230,3235,3235,3230,277
|
|
20240722,142400,1694187560,3235,3240,3240,3235,2870
|
|
20240722,142300,1684899720,3245,3245,3245,3245,1
|
|
20240722,142200,1684896475,3240,3240,3240,3240,500
|
|
20240722,142100,1683276475,3245,3240,3245,3240,211
|
|
20240722,142000,1682592785,3245,3245,3245,3245,253
|
|
20240722,141900,1681771800,3245,3245,3245,3245,10
|
|
20240722,141800,1681739350,3245,3240,3245,3240,660
|
|
20240722,141700,1679598105,3240,3235,3240,3235,371
|
|
20240722,141600,1678396315,3240,3235,3240,3235,183
|
|
20240722,141500,1677804200,3240,3240,3240,3240,2
|
|
20240722,141400,1677797720,3240,3235,3240,3235,171
|
|
20240722,141300,1677243930,3240,3240,3240,3240,6
|
|
20240722,141200,1677224490,3240,3235,3240,3235,312
|
|
20240722,141100,1676213615,3240,3240,3245,3240,570
|
|
20240722,141000,1674366810,3240,3235,3245,3235,341
|
|
20240722,140900,1673263610,3235,3245,3245,3235,1193
|
|
20240722,140800,1669404075,3235,3240,3240,3235,1289
|
|
20240722,140700,1665231750,3240,3245,3245,3235,54
|
|
20240722,140600,1665056945,3240,3245,3245,3240,1174
|
|
20240722,140500,1661253100,3245,3245,3250,3240,7414
|
|
20240722,140400,1637225915,3250,3250,3250,3240,5106
|
|
20240722,140300,1620679720,3245,3245,3245,3245,1
|
|
20240722,140200,1620676475,3250,3250,3250,3250,201
|
|
20240722,140100,1620023225,3250,3245,3250,3245,617
|
|
20240722,140000,1618021055,3250,3250,3250,3250,358
|
|
20240722,135900,1616857555,3250,3255,3255,3250,11
|
|
20240722,135800,1616821800,3255,3250,3255,3250,1764
|
|
20240722,135700,1611087295,3240,3245,3245,3240,27
|
|
20240722,135600,1610999810,3250,3250,3250,3240,628
|
|
20240722,135500,1608964950,3240,3250,3250,3240,2201
|
|
20240722,135400,1601818050,3250,3250,3250,3250,3
|
|
20240722,135300,1601808300,3255,3255,3255,3250,1001
|
|
20240722,135200,1598554045,3260,3255,3260,3255,12
|
|
20240722,135100,1598514975,3260,3255,3260,3255,2060
|
|
20240722,135000,1591809665,3255,3255,3255,3245,3818
|
|
20240722,134900,1579404405,3260,3260,3260,3260,20
|
|
20240722,134800,1579339205,3260,3265,3265,3260,1739
|
|
20240722,134700,1573670060,3265,3265,3265,3260,49
|
|
20240722,134600,1573510090,3265,3265,3265,3265,240
|
|
20240722,134500,1572726490,3265,3270,3270,3260,960
|
|
20240722,134400,1569594605,3270,3260,3270,3260,3
|
|
20240722,134300,1569584815,3260,3265,3270,3260,2256
|
|
20240722,134200,1562221095,3270,3270,3270,3270,1533
|
|
20240722,134100,1557208185,3270,3265,3270,3265,658
|
|
20240722,134000,1555059275,3255,3265,3265,3255,116
|
|
20240722,133900,1554681455,3260,3265,3265,3260,1643
|
|
20240722,133800,1549322130,3265,3270,3275,3265,10290
|
|
20240722,133700,1515650005,3275,3275,3280,3275,2447
|
|
20240722,133600,1507636065,3280,3275,3285,3270,2359
|
|
20240722,133500,1499900765,3285,3270,3290,3270,6420
|
|
20240722,133400,1478838035,3290,3260,3290,3250,23567
|
|
20240722,133300,1401697690,3260,3255,3265,3255,8347
|
|
20240722,133200,1374506530,3255,3245,3255,3245,7097
|
|
20240722,133100,1351450645,3245,3245,3250,3240,613
|
|
20240722,133000,1349463425,3245,3240,3245,3240,1616
|
|
20240722,132900,1344220505,3240,3240,3245,3240,4032
|
|
20240722,132800,1331151805,3245,3240,3245,3240,15
|
|
20240722,132700,1331103150,3240,3235,3240,3235,2321
|
|
20240722,132600,1323593710,3240,3240,3240,3230,2113
|
|
20240722,132500,1316760940,3245,3245,3245,3240,498
|
|
20240722,132400,1315147355,3240,3235,3240,3235,2779
|
|
20240722,132300,1306147290,3240,3245,3245,3230,2258
|
|
20240722,132200,1298835560,3245,3245,3245,3230,6770
|
|
20240722,132100,1276945575,3245,3250,3250,3245,2158
|
|
20240722,132000,1269941365,3245,3245,3245,3245,555
|
|
20240722,131900,1268140390,3245,3245,3250,3245,2461
|
|
20240722,131800,1260154440,3245,3260,3260,3245,5112
|
|
20240722,131700,1243530640,3255,3250,3270,3250,12051
|
|
20240722,131600,1204251550,3255,3230,3260,3230,38977
|
|
20240722,131500,1077818685,3225,3220,3225,3220,2570
|
|
20240722,131400,1069530445,3225,3225,3225,3220,258
|
|
20240722,131300,1068698510,3225,3220,3225,3220,368
|
|
20240722,131200,1067513450,3225,3220,3225,3220,2398
|
|
20240722,131100,1059791835,3220,3220,3220,3220,255
|
|
20240722,131000,1058970735,3220,3215,3220,3215,26
|
|
20240722,130900,1058887095,3220,3220,3220,3220,0
|
|
20240722,130800,1058887095,3220,3220,3220,3220,18
|
|
20240722,130700,1058829135,3215,3225,3225,3215,581
|
|
20240722,130600,1056958995,3225,3225,3225,3225,1460
|
|
20240722,130500,1052250495,3225,3230,3230,3225,1270
|
|
20240722,130400,1048154650,3225,3225,3225,3225,1546
|
|
20240722,130300,1043168800,3230,3230,3230,3225,413
|
|
20240722,130200,1041835815,3230,3225,3230,3225,2261
|
|
20240722,130100,1034533590,3225,3225,3230,3225,2202
|
|
20240722,130000,1027432130,3225,3225,3230,3225,822
|
|
20240722,125900,1024781175,3230,3230,3230,3230,1101
|
|
20240722,125800,1021224945,3230,3230,3235,3225,4572
|
|
20240722,125700,1006458860,3230,3225,3230,3225,1570
|
|
20240722,125600,1001393685,3230,3225,3235,3225,12495
|
|
20240722,125500,961055375,3225,3225,3230,3220,3411
|
|
20240722,125400,950055130,3230,3215,3230,3215,3880
|
|
20240722,125300,937551340,3220,3220,3220,3220,121
|
|
20240722,125200,937161720,3220,3220,3220,3210,5547
|
|
20240722,125100,919315300,3220,3215,3220,3215,5459
|
|
20240722,125000,901761995,3220,3215,3220,3210,1187
|
|
20240722,124900,897946020,3215,3215,3220,3210,4568
|
|
20240722,124800,883260120,3215,3210,3220,3210,4413
|
|
20240722,124700,869072555,3215,3215,3215,3210,323
|
|
20240722,124600,868035715,3215,3210,3215,3210,157
|
|
20240722,124500,867531740,3215,3205,3215,3205,1816
|
|
20240722,124400,861694780,3215,3200,3215,3195,5959
|
|
20240722,124300,842578210,3205,3200,3205,3190,5129
|
|
20240722,124200,826158610,3200,3185,3200,3185,148
|
|
20240722,124100,825685730,3200,3195,3200,3195,3629
|
|
20240722,124000,814089570,3180,3195,3195,3180,806
|
|
20240722,123900,811515120,3195,3195,3195,3180,257
|
|
20240722,123800,810694710,3195,3180,3195,3180,1928
|
|
20240722,123700,804546115,3190,3180,3190,3180,49
|
|
20240722,123600,804390285,3190,3175,3190,3175,206
|
|
20240722,123500,803733865,3190,3180,3190,3180,40
|
|
20240722,123400,803606635,3180,3190,3190,3180,11
|
|
20240722,123300,803571645,3175,3175,3180,3175,2048
|
|
20240722,123200,797069175,3190,3190,3190,3185,81
|
|
20240722,123100,796811160,3185,3190,3190,3180,1561
|
|
20240722,123000,791832155,3190,3180,3190,3180,204
|
|
20240722,122900,791181865,3190,3185,3190,3185,50
|
|
20240722,122800,791022565,3180,3180,3180,3180,48
|
|
20240722,122700,790869925,3190,3185,3190,3185,52
|
|
20240722,122600,790704285,3190,3180,3190,3180,50
|
|
20240722,122500,790545265,3190,3180,3190,3180,335
|
|
20240722,122400,789479875,3190,3180,3190,3180,77
|
|
20240722,122300,789234815,3190,3190,3190,3190,10
|
|
20240722,122200,789202915,3180,3190,3190,3180,235
|
|
20240722,122100,788453745,3180,3180,3180,3180,1049
|
|
20240722,122000,785117925,3180,3180,3180,3180,48
|
|
20240722,121900,784965285,3190,3180,3190,3180,71
|
|
20240722,121800,784739265,3180,3180,3180,3180,48
|
|
20240722,121700,784586625,3185,3190,3190,3185,11
|
|
20240722,121600,784551540,3185,3185,3185,3180,122
|
|
20240722,121500,784163210,3180,3190,3190,3180,98
|
|
20240722,121400,783851070,3190,3180,3190,3175,2267
|
|
20240722,121300,776652810,3195,3175,3195,3175,59
|
|
20240722,121200,776465265,3195,3175,3195,3175,58
|
|
20240722,121100,776280915,3195,3190,3195,3190,355
|
|
20240722,121000,775146940,3175,3180,3195,3175,1461
|
|
20240722,120900,770499745,3170,3180,3180,3170,147
|
|
20240722,120800,770032755,3180,3170,3180,3170,58
|
|
20240722,120700,769848795,3180,3180,3180,3170,334
|
|
20240722,120600,768787155,3180,3170,3180,3170,1686
|
|
20240722,120500,763433735,3170,3165,3170,3165,283
|
|
20240722,120400,762536670,3165,3165,3165,3165,38
|
|
20240722,120300,762416400,3165,3165,3165,3165,48
|
|
20240722,120200,762264480,3160,3165,3165,3160,2942
|
|
20240722,120100,752953290,3165,3170,3170,3165,1079
|
|
20240722,120000,749538130,3170,3165,3170,3165,247
|
|
20240722,115900,748755375,3165,3165,3165,3165,2815
|
|
20240722,115800,739845900,3165,3175,3175,3165,59
|
|
20240722,115700,739659055,3170,3160,3170,3160,276
|
|
20240722,115600,738784615,3165,3165,3165,3165,48
|
|
20240722,115500,738632695,3165,3170,3170,3165,362
|
|
20240722,115400,737485390,3170,3160,3170,3160,50
|
|
20240722,115300,737327370,3165,3165,3165,3165,0
|
|
20240722,115200,737327370,3165,3160,3165,3160,1033
|
|
20240722,115100,734058165,3160,3155,3160,3155,1032
|
|
20240722,115000,730802075,3155,3155,3155,3155,47
|
|
20240722,114900,730653790,3160,3155,3160,3155,549
|
|
20240722,114800,728919195,3160,3155,3160,3155,983
|
|
20240722,114700,725815685,3155,3155,3155,3155,0
|
|
20240722,114600,725815685,3155,3155,3165,3155,148
|
|
20240722,114500,725348595,3150,3155,3155,3150,599
|
|
20240722,114400,723458985,3150,3150,3150,3145,1861
|
|
20240722,114300,717597075,3150,3150,3150,3150,2548
|
|
20240722,114200,709570875,3150,3150,3150,3150,1048
|
|
20240722,114100,706269675,3155,3150,3155,3150,45
|
|
20240722,114000,706127890,3150,3150,3150,3150,10
|
|
20240722,113900,706096390,3150,3150,3150,3150,47
|
|
20240722,113800,705948340,3150,3155,3155,3150,551
|
|
20240722,113700,704210175,3155,3155,3155,3155,48
|
|
20240722,113600,704058735,3155,3155,3155,3155,48
|
|
20240722,113500,703907295,3170,3160,3170,3160,1420
|
|
20240722,113400,699410095,3160,3140,3160,3140,48
|
|
20240722,113300,699259355,3140,3140,3140,3140,809
|
|
20240722,113200,696719095,3140,3140,3140,3140,48
|
|
20240722,113100,696568375,3165,3155,3165,3140,780
|
|
20240722,113000,694104650,3155,3140,3155,3140,48
|
|
20240722,112900,693953915,3155,3140,3155,3140,451
|
|
20240722,112800,692537010,3145,3145,3145,3145,7
|
|
20240722,112700,692514995,3155,3140,3155,3140,3054
|
|
20240722,112600,682925105,3140,3145,3145,3140,2705
|
|
20240722,112500,674430395,3150,3145,3150,3145,742
|
|
20240722,112400,672093330,3145,3145,3145,3145,155
|
|
20240722,112300,671605855,3145,3145,3145,3145,0
|
|
20240722,112200,671605855,3145,3145,3145,3145,2048
|
|
20240722,112100,665164895,3145,3145,3145,3145,48
|
|
20240722,112000,665013935,3145,3145,3145,3145,47
|
|
20240722,111900,664866120,3145,3145,3145,3145,367
|
|
20240722,111800,663711905,3145,3145,3150,3145,3003
|
|
20240722,111700,654260195,3145,3145,3145,3145,0
|
|
20240722,111600,654260195,3145,3145,3145,3145,48
|
|
20240722,111500,654109235,3145,3145,3145,3145,839
|
|
20240722,111400,651470580,3145,3145,3145,3145,48
|
|
20240722,111300,651319620,3145,3145,3145,3145,48
|
|
20240722,111200,651168660,3150,3145,3150,3145,169
|
|
20240722,111100,650637150,3145,3145,3145,3145,0
|
|
20240722,111000,650637150,3145,3145,3145,3140,682
|
|
20240722,110900,648492500,3145,3140,3145,3140,48
|
|
20240722,110800,648341775,3145,3140,3145,3140,542
|
|
20240722,110700,646639020,3140,3140,3140,3140,49
|
|
20240722,110600,646485160,3150,3140,3150,3140,192
|
|
20240722,110500,645881230,3150,3150,3150,3150,1
|
|
20240722,110400,645878080,3140,3140,3150,3140,54
|
|
20240722,110300,645708510,3145,3150,3150,3145,2003
|
|
20240722,110200,639409025,3155,3150,3155,3145,690
|
|
20240722,110100,637235760,3150,3150,3150,3150,48
|
|
20240722,110000,637084560,3155,3140,3155,3140,457
|
|
20240722,105900,635645475,3150,3150,3150,3150,3
|
|
20240722,105800,635636025,3145,3145,3145,3140,798
|
|
20240722,105700,633126555,3150,3140,3150,3140,49
|
|
20240722,105600,632972685,3150,3145,3150,3145,1002
|
|
20240722,105500,629821390,3160,3145,3160,3140,3943
|
|
20240722,105400,617408715,3145,3145,3145,3145,2054
|
|
20240722,105300,610948885,3155,3150,3155,3150,330
|
|
20240722,105200,609909370,3145,3155,3155,3145,49
|
|
20240722,105100,609755255,3145,3150,3150,3145,2340
|
|
20240722,105000,602395205,3155,3145,3155,3145,48
|
|
20240722,104900,602244235,3155,3150,3155,3150,1137
|
|
20240722,104800,598662680,3150,3145,3150,3145,647
|
|
20240722,104700,596624870,3145,3150,3150,3145,1547
|
|
20240722,104600,591758550,3145,3150,3150,3145,49
|
|
20240722,104500,591604440,3150,3150,3155,3150,327
|
|
20240722,104400,590574385,3150,3155,3155,3150,48
|
|
20240722,104300,590423180,3150,3155,3155,3150,2347
|
|
20240722,104200,583025740,3155,3155,3155,3155,48
|
|
20240722,104100,582874300,3155,3160,3160,3155,1173
|
|
20240722,104000,579173475,3155,3155,3155,3155,560
|
|
20240722,103900,577406675,3155,3150,3160,3150,2055
|
|
20240722,103800,570923345,3155,3165,3165,3155,2775
|
|
20240722,103700,562162165,3165,3160,3165,3160,58
|
|
20240722,103600,561978835,3160,3160,3160,3160,48
|
|
20240722,103500,561827155,3160,3160,3160,3160,358
|
|
20240722,103400,560695875,3160,3175,3175,3160,147
|
|
20240722,103300,560229855,3160,3180,3180,3160,125
|
|
20240722,103200,559833315,3155,3170,3170,3155,4827
|
|
20240722,103100,544574990,3170,3170,3180,3170,69
|
|
20240722,103000,544356250,3180,3165,3180,3165,270
|
|
20240722,102900,543498355,3165,3170,3170,3165,122
|
|
20240722,102800,543111725,3165,3165,3180,3165,58
|
|
20240722,102700,542928140,3165,3185,3185,3165,49
|
|
20240722,102600,542773035,3170,3170,3185,3170,1736
|
|
20240722,102500,537269900,3170,3170,3170,3165,542
|
|
20240722,102400,535551995,3170,3165,3170,3165,1069
|
|
20240722,102300,532163505,3170,3170,3170,3170,201
|
|
20240722,102200,531526335,3165,3165,3170,3165,2025
|
|
20240722,102100,525116450,3165,3170,3170,3165,397
|
|
20240722,102000,523859375,3170,3175,3175,3170,1884
|
|
20240722,101900,517887035,3175,3185,3185,3175,7341
|
|
20240722,101800,494554515,3185,3185,3185,3185,6
|
|
20240722,101700,494535405,3185,3195,3195,3185,1395
|
|
20240722,101600,490092320,3185,3185,3185,3185,1824
|
|
20240722,101500,484282880,3185,3195,3195,3185,469
|
|
20240722,101400,482789085,3195,3190,3195,3185,944
|
|
20240722,101300,479777725,3195,3195,3195,3190,79
|
|
20240722,101200,479525560,3190,3190,3195,3190,843
|
|
20240722,101100,476836300,3195,3195,3195,3195,1304
|
|
20240722,101000,472670020,3195,3195,3195,3195,548
|
|
20240722,100900,470919160,3200,3195,3200,3195,447
|
|
20240722,100800,469490980,3200,3195,3200,3195,420
|
|
20240722,100700,468148575,3200,3195,3200,3195,303
|
|
20240722,100600,467180465,3200,3195,3200,3195,56
|
|
20240722,100500,467001540,3195,3205,3205,3195,586
|
|
20240722,100400,465124115,3205,3200,3205,3200,329
|
|
20240722,100300,464069930,3200,3200,3200,3195,358
|
|
20240722,100200,462924570,3200,3205,3205,3195,179
|
|
20240722,100100,462352000,3205,3195,3205,3195,53
|
|
20240722,100000,462182615,3205,3195,3205,3195,48
|
|
20240722,095900,462029245,3205,3200,3205,3200,339
|
|
20240722,095800,460944435,3195,3200,3200,3195,52
|
|
20240722,095700,460778275,3200,3195,3205,3190,1913
|
|
20240722,095600,454668985,3200,3200,3205,3200,2567
|
|
20240722,095500,446452080,3200,3200,3200,3190,2302
|
|
20240722,095400,439086150,3200,3190,3200,3190,348
|
|
20240722,095300,437973030,3200,3195,3200,3190,1722
|
|
20240722,095200,432473795,3195,3195,3195,3195,552
|
|
20240722,095100,430710155,3190,3195,3205,3190,3146
|
|
20240722,095000,420656840,3200,3200,3205,3195,5309
|
|
20240722,094900,403669105,3210,3210,3210,3200,5985
|
|
20240722,094800,384513125,3205,3200,3210,3200,686
|
|
20240722,094700,382314050,3200,3210,3210,3200,502
|
|
20240722,094600,380702640,3200,3190,3210,3190,1478
|
|
20240722,094500,375974795,3195,3205,3205,3195,11886
|
|
20240722,094400,337942900,3215,3205,3215,3205,2688
|
|
20240722,094300,329327850,3205,3215,3215,3205,327
|
|
20240722,094200,328279805,3205,3215,3215,3205,5882
|
|
20240722,094100,309402745,3225,3215,3225,3215,2103
|
|
20240722,094000,302641570,3215,3230,3230,3215,249
|
|
20240722,093900,301839520,3215,3220,3230,3215,2563
|
|
20240722,093800,293578545,3230,3220,3235,3220,8234
|
|
20240722,093700,267048500,3220,3220,3220,3215,1451
|
|
20240722,093600,262376520,3220,3215,3220,3215,3287
|
|
20240722,093500,251802620,3220,3220,3220,3215,466
|
|
20240722,093400,250304420,3215,3220,3220,3215,1049
|
|
20240722,093300,246931875,3215,3210,3215,3210,2316
|
|
20240722,093200,239489975,3210,3210,3210,3210,1497
|
|
20240722,093100,234684605,3210,3210,3215,3210,744
|
|
20240722,093000,232295465,3215,3210,3215,3210,1130
|
|
20240722,092900,228662750,3210,3210,3210,3210,20
|
|
20240722,092800,228598550,3210,3210,3215,3210,2369
|
|
20240722,092700,220993985,3210,3210,3210,3210,48
|
|
20240722,092600,220839905,3210,3205,3210,3205,1912
|
|
20240722,092500,214702735,3205,3210,3210,3205,5176
|
|
20240722,092400,198088905,3210,3210,3210,3210,2396
|
|
20240722,092300,190397745,3215,3210,3220,3210,1694
|
|
20240722,092200,184955255,3205,3210,3210,3205,1453
|
|
20240722,092100,180291365,3210,3210,3215,3210,372
|
|
20240722,092000,179097220,3210,3215,3215,3210,1338
|
|
20240722,091900,174795875,3215,3215,3215,3215,497
|
|
20240722,091800,173198020,3215,3210,3215,3210,1445
|
|
20240722,091700,168557070,3220,3215,3220,3210,2041
|
|
20240722,091600,161999220,3220,3210,3220,3210,1810
|
|
20240722,091500,156183050,3205,3215,3215,3205,3494
|
|
20240722,091400,144960755,3215,3215,3215,3215,530
|
|
20240722,091300,143256805,3215,3205,3225,3205,4159
|
|
20240722,091200,129924165,3205,3215,3215,3205,880
|
|
20240722,091100,127103400,3210,3205,3225,3205,731
|
|
20240722,091000,124749845,3230,3195,3245,3195,6639
|
|
20240722,090900,103348895,3205,3205,3205,3195,8003
|
|
20240722,090800,77734535,3205,3195,3205,3195,4494
|
|
20240722,090700,63355960,3195,3195,3195,3185,1543
|
|
20240722,090600,58429055,3195,3185,3195,3180,1233
|
|
20240722,090500,54502205,3185,3185,3190,3180,1848
|
|
20240722,090400,48616555,3180,3175,3185,3175,10345
|
|
20240722,090300,15723425,3175,3175,3175,3175,2041
|
|
20240722,090200,9243250,3175,3175,3175,3175,52
|
|
20240722,090100,9078150,3170,3180,3180,3170,100
|
|
20240722,090000,8760645,3180,3175,3185,3165,2660
|