646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,194200,3912191850,19290,19290,19290,19290,0
|
|
20240724,194100,3912191850,19290,19290,19290,19290,0
|
|
20240724,194000,3912191850,19290,19290,19290,19290,0
|
|
20240724,193900,3912191850,19290,19290,19290,19290,0
|
|
20240724,193800,3912191850,19290,19290,19290,19290,0
|
|
20240724,193700,3912191850,19290,19290,19290,19290,0
|
|
20240724,193600,3912191850,19290,19290,19290,19290,0
|
|
20240724,193500,3912191850,19290,19290,19290,19290,0
|
|
20240724,193400,3912191850,19290,19290,19290,19290,0
|
|
20240724,193300,3912191850,19290,19290,19290,19290,0
|
|
20240724,193200,3912191850,19290,19290,19290,19290,0
|
|
20240724,193100,3912191850,19290,19290,19290,19290,0
|
|
20240724,193000,3912191850,19290,19290,19290,19290,0
|
|
20240724,192900,3912191850,19290,19290,19290,19290,0
|
|
20240724,192800,3912191850,19290,19290,19290,19290,0
|
|
20240724,192700,3912191850,19290,19290,19290,19290,0
|
|
20240724,192600,3912191850,19290,19290,19290,19290,0
|
|
20240724,192500,3912191850,19290,19290,19290,19290,0
|
|
20240724,192400,3912191850,19290,19290,19290,19290,0
|
|
20240724,192300,3912191850,19290,19290,19290,19290,0
|
|
20240724,192200,3912191850,19290,19290,19290,19290,0
|
|
20240724,192100,3912191850,19290,19290,19290,19290,0
|
|
20240724,192000,3912191850,19290,19290,19290,19290,0
|
|
20240724,191900,3912191850,19290,19290,19290,19290,0
|
|
20240724,191800,3912191850,19290,19290,19290,19290,0
|
|
20240724,191700,3912191850,19290,19290,19290,19290,0
|
|
20240724,191600,3912191850,19290,19290,19290,19290,0
|
|
20240724,191500,3912191850,19290,19290,19290,19290,0
|
|
20240724,191400,3912191850,19290,19290,19290,19290,0
|
|
20240724,191300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,191200,3912191850,19290,19290,19290,19290,0
|
|
20240724,191100,3912191850,19290,19290,19290,19290,0
|
|
20240724,191000,3912191850,19290,19290,19290,19290,0
|
|
20240724,190900,3912191850,19290,19290,19290,19290,0
|
|
20240724,190800,3912191850,19290,19290,19290,19290,0
|
|
20240724,190700,3912191850,19290,19290,19290,19290,0
|
|
20240724,190600,3912191850,19290,19290,19290,19290,0
|
|
20240724,190500,3912191850,19290,19290,19290,19290,0
|
|
20240724,190400,3912191850,19290,19290,19290,19290,0
|
|
20240724,190300,3912191850,19290,19290,19290,19290,0
|
|
20240724,190200,3912191850,19290,19290,19290,19290,0
|
|
20240724,190100,3912191850,19290,19290,19290,19290,0
|
|
20240724,190000,3912191850,19290,19290,19290,19290,0
|
|
20240724,185900,3912191850,19290,19290,19290,19290,0
|
|
20240724,185800,3912191850,19290,19290,19290,19290,0
|
|
20240724,185700,3912191850,19290,19290,19290,19290,0
|
|
20240724,185600,3912191850,19290,19290,19290,19290,0
|
|
20240724,185500,3912191850,19290,19290,19290,19290,0
|
|
20240724,185400,3912191850,19290,19290,19290,19290,0
|
|
20240724,185300,3912191850,19290,19290,19290,19290,0
|
|
20240724,185200,3912191850,19290,19290,19290,19290,0
|
|
20240724,185100,3912191850,19290,19290,19290,19290,0
|
|
20240724,185000,3912191850,19290,19290,19290,19290,0
|
|
20240724,184900,3912191850,19290,19290,19290,19290,0
|
|
20240724,184800,3912191850,19290,19290,19290,19290,0
|
|
20240724,184700,3912191850,19290,19290,19290,19290,0
|
|
20240724,184600,3912191850,19290,19290,19290,19290,0
|
|
20240724,184500,3912191850,19290,19290,19290,19290,0
|
|
20240724,184400,3912191850,19290,19290,19290,19290,0
|
|
20240724,184300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,184200,3912191850,19290,19290,19290,19290,0
|
|
20240724,184100,3912191850,19290,19290,19290,19290,0
|
|
20240724,184000,3912191850,19290,19290,19290,19290,0
|
|
20240724,183900,3912191850,19290,19290,19290,19290,0
|
|
20240724,183800,3912191850,19290,19290,19290,19290,0
|
|
20240724,183700,3912191850,19290,19290,19290,19290,0
|
|
20240724,183600,3912191850,19290,19290,19290,19290,0
|
|
20240724,183500,3912191850,19290,19290,19290,19290,0
|
|
20240724,183400,3912191850,19290,19290,19290,19290,0
|
|
20240724,183300,3912191850,19290,19290,19290,19290,0
|
|
20240724,183200,3912191850,19290,19290,19290,19290,0
|
|
20240724,183100,3912191850,19290,19290,19290,19290,0
|
|
20240724,183000,3912191850,19290,19290,19290,19290,0
|
|
20240724,182900,3912191850,19290,19290,19290,19290,0
|
|
20240724,182800,3912191850,19290,19290,19290,19290,0
|
|
20240724,182700,3912191850,19290,19290,19290,19290,0
|
|
20240724,182600,3912191850,19290,19290,19290,19290,0
|
|
20240724,182500,3912191850,19290,19290,19290,19290,0
|
|
20240724,182400,3912191850,19290,19290,19290,19290,0
|
|
20240724,182300,3912191850,19290,19290,19290,19290,0
|
|
20240724,182200,3912191850,19290,19290,19290,19290,0
|
|
20240724,182100,3912191850,19290,19290,19290,19290,0
|
|
20240724,182000,3912191850,19290,19290,19290,19290,0
|
|
20240724,181900,3912191850,19290,19290,19290,19290,0
|
|
20240724,181800,3912191850,19290,19290,19290,19290,0
|
|
20240724,181700,3912191850,19290,19290,19290,19290,0
|
|
20240724,181600,3912191850,19290,19290,19290,19290,0
|
|
20240724,181500,3912191850,19290,19290,19290,19290,0
|
|
20240724,181400,3912191850,19290,19290,19290,19290,0
|
|
20240724,181300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,181200,3912191850,19290,19290,19290,19290,0
|
|
20240724,181100,3912191850,19290,19290,19290,19290,0
|
|
20240724,181000,3912191850,19290,19290,19290,19290,0
|
|
20240724,180900,3912191850,19290,19290,19290,19290,0
|
|
20240724,180800,3912191850,19290,19290,19290,19290,0
|
|
20240724,180700,3912191850,19290,19290,19290,19290,0
|
|
20240724,180600,3912191850,19290,19290,19290,19290,0
|
|
20240724,180500,3912191850,19290,19290,19290,19290,0
|
|
20240724,180400,3912191850,19290,19290,19290,19290,0
|
|
20240724,180300,3912191850,19290,19290,19290,19290,0
|
|
20240724,180200,3912191850,19290,19290,19290,19290,0
|
|
20240724,180100,3912191850,19290,19290,19290,19290,0
|
|
20240724,180000,3912191850,19290,19290,19290,19290,0
|
|
20240724,175900,3912191850,19290,19290,19290,19290,0
|
|
20240724,175800,3912191850,19290,19290,19290,19290,0
|
|
20240724,175700,3912191850,19290,19290,19290,19290,0
|
|
20240724,175600,3912191850,19290,19290,19290,19290,0
|
|
20240724,175500,3912191850,19290,19290,19290,19290,0
|
|
20240724,175400,3912191850,19290,19290,19290,19290,0
|
|
20240724,175300,3912191850,19290,19290,19290,19290,0
|
|
20240724,175200,3912191850,19290,19290,19290,19290,0
|
|
20240724,175100,3912191850,19290,19290,19290,19290,0
|
|
20240724,175000,3912191850,19290,19290,19290,19290,0
|
|
20240724,174900,3912191850,19290,19290,19290,19290,0
|
|
20240724,174800,3912191850,19290,19290,19290,19290,0
|
|
20240724,174700,3912191850,19290,19290,19290,19290,0
|
|
20240724,174600,3912191850,19290,19290,19290,19290,0
|
|
20240724,174500,3912191850,19290,19290,19290,19290,0
|
|
20240724,174400,3912191850,19290,19290,19290,19290,0
|
|
20240724,174300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,174200,3912191850,19290,19290,19290,19290,0
|
|
20240724,174100,3912191850,19290,19290,19290,19290,0
|
|
20240724,174000,3912191850,19290,19290,19290,19290,0
|
|
20240724,173900,3912191850,19290,19290,19290,19290,0
|
|
20240724,173800,3912191850,19290,19290,19290,19290,0
|
|
20240724,173700,3912191850,19290,19290,19290,19290,0
|
|
20240724,173600,3912191850,19290,19290,19290,19290,0
|
|
20240724,173500,3912191850,19290,19290,19290,19290,0
|
|
20240724,173400,3912191850,19290,19290,19290,19290,0
|
|
20240724,173300,3912191850,19290,19290,19290,19290,0
|
|
20240724,173200,3912191850,19290,19290,19290,19290,0
|
|
20240724,173100,3912191850,19290,19290,19290,19290,0
|
|
20240724,173000,3912191850,19290,19290,19290,19290,0
|
|
20240724,172900,3912191850,19290,19290,19290,19290,0
|
|
20240724,172800,3912191850,19290,19290,19290,19290,0
|
|
20240724,172700,3912191850,19290,19290,19290,19290,0
|
|
20240724,172600,3912191850,19290,19290,19290,19290,0
|
|
20240724,172500,3912191850,19290,19290,19290,19290,0
|
|
20240724,172400,3912191850,19290,19290,19290,19290,0
|
|
20240724,172300,3912191850,19290,19290,19290,19290,0
|
|
20240724,172200,3912191850,19290,19290,19290,19290,0
|
|
20240724,172100,3912191850,19290,19290,19290,19290,0
|
|
20240724,172000,3912191850,19290,19290,19290,19290,0
|
|
20240724,171900,3912191850,19290,19290,19290,19290,0
|
|
20240724,171800,3912191850,19290,19290,19290,19290,0
|
|
20240724,171700,3912191850,19290,19290,19290,19290,0
|
|
20240724,171600,3912191850,19290,19290,19290,19290,0
|
|
20240724,171500,3912191850,19290,19290,19290,19290,0
|
|
20240724,171400,3912191850,19290,19290,19290,19290,0
|
|
20240724,171300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,171200,3912191850,19290,19290,19290,19290,0
|
|
20240724,171100,3912191850,19290,19290,19290,19290,0
|
|
20240724,171000,3912191850,19290,19290,19290,19290,0
|
|
20240724,170900,3912191850,19290,19290,19290,19290,0
|
|
20240724,170800,3912191850,19290,19290,19290,19290,0
|
|
20240724,170700,3912191850,19290,19290,19290,19290,0
|
|
20240724,170600,3912191850,19290,19290,19290,19290,0
|
|
20240724,170500,3912191850,19290,19290,19290,19290,0
|
|
20240724,170400,3912191850,19290,19290,19290,19290,0
|
|
20240724,170300,3912191850,19290,19290,19290,19290,0
|
|
20240724,170200,3912191850,19290,19290,19290,19290,0
|
|
20240724,170100,3912191850,19290,19290,19290,19290,0
|
|
20240724,170000,3912191850,19290,19290,19290,19290,0
|
|
20240724,165900,3912191850,19290,19290,19290,19290,0
|
|
20240724,165800,3912191850,19290,19290,19290,19290,0
|
|
20240724,165700,3912191850,19290,19290,19290,19290,0
|
|
20240724,165600,3912191850,19290,19290,19290,19290,0
|
|
20240724,165500,3912191850,19290,19290,19290,19290,0
|
|
20240724,165400,3912191850,19290,19290,19290,19290,0
|
|
20240724,165300,3912191850,19290,19290,19290,19290,0
|
|
20240724,165200,3912191850,19290,19290,19290,19290,0
|
|
20240724,165100,3912191850,19290,19290,19290,19290,0
|
|
20240724,165000,3912191850,19290,19290,19290,19290,0
|
|
20240724,164900,3912191850,19290,19290,19290,19290,0
|
|
20240724,164800,3912191850,19290,19290,19290,19290,0
|
|
20240724,164700,3912191850,19290,19290,19290,19290,0
|
|
20240724,164600,3912191850,19290,19290,19290,19290,0
|
|
20240724,164500,3912191850,19290,19290,19290,19290,0
|
|
20240724,164400,3912191850,19290,19290,19290,19290,0
|
|
20240724,164300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,164200,3912191850,19290,19290,19290,19290,0
|
|
20240724,164100,3912191850,19290,19290,19290,19290,0
|
|
20240724,164000,3912191850,19290,19290,19290,19290,0
|
|
20240724,163900,3912191850,19290,19290,19290,19290,0
|
|
20240724,163800,3912191850,19290,19290,19290,19290,0
|
|
20240724,163700,3912191850,19290,19290,19290,19290,0
|
|
20240724,163600,3912191850,19290,19290,19290,19290,0
|
|
20240724,163500,3912191850,19290,19290,19290,19290,0
|
|
20240724,163400,3912191850,19290,19290,19290,19290,0
|
|
20240724,163300,3912191850,19290,19290,19290,19290,0
|
|
20240724,163200,3912191850,19290,19290,19290,19290,0
|
|
20240724,163100,3912191850,19290,19290,19290,19290,0
|
|
20240724,163000,3912191850,19290,19290,19290,19290,0
|
|
20240724,162900,3912191850,19290,19290,19290,19290,0
|
|
20240724,162800,3912191850,19290,19290,19290,19290,0
|
|
20240724,162700,3912191850,19290,19290,19290,19290,0
|
|
20240724,162600,3912191850,19290,19290,19290,19290,0
|
|
20240724,162500,3912191850,19290,19290,19290,19290,0
|
|
20240724,162400,3912191850,19290,19290,19290,19290,0
|
|
20240724,162300,3912191850,19290,19290,19290,19290,0
|
|
20240724,162200,3912191850,19290,19290,19290,19290,0
|
|
20240724,162100,3912191850,19290,19290,19290,19290,0
|
|
20240724,162000,3912191850,19290,19290,19290,19290,0
|
|
20240724,161900,3912191850,19290,19290,19290,19290,0
|
|
20240724,161800,3912191850,19290,19290,19290,19290,0
|
|
20240724,161700,3912191850,19290,19290,19290,19290,0
|
|
20240724,161600,3912191850,19290,19290,19290,19290,0
|
|
20240724,161500,3912191850,19290,19290,19290,19290,0
|
|
20240724,161400,3912191850,19290,19290,19290,19290,0
|
|
20240724,161300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,161200,3912191850,19290,19290,19290,19290,0
|
|
20240724,161100,3912191850,19290,19290,19290,19290,0
|
|
20240724,161000,3912191850,19290,19290,19290,19290,0
|
|
20240724,160900,3912191850,19290,19290,19290,19290,0
|
|
20240724,160800,3912191850,19290,19290,19290,19290,0
|
|
20240724,160700,3912191850,19290,19290,19290,19290,0
|
|
20240724,160600,3912191850,19290,19290,19290,19290,0
|
|
20240724,160500,3912191850,19290,19290,19290,19290,0
|
|
20240724,160400,3912191850,19290,19290,19290,19290,0
|
|
20240724,160300,3912191850,19290,19290,19290,19290,0
|
|
20240724,160200,3912191850,19290,19290,19290,19290,0
|
|
20240724,160100,3912191850,19290,19290,19290,19290,0
|
|
20240724,160000,3912191850,19290,19290,19290,19290,0
|
|
20240724,155900,3912191850,19290,19290,19290,19290,0
|
|
20240724,155800,3912191850,19290,19290,19290,19290,0
|
|
20240724,155700,3912191850,19290,19290,19290,19290,0
|
|
20240724,155600,3912191850,19290,19290,19290,19290,0
|
|
20240724,155500,3912191850,19290,19290,19290,19290,0
|
|
20240724,155400,3912191850,19290,19290,19290,19290,0
|
|
20240724,155300,3912191850,19290,19290,19290,19290,0
|
|
20240724,155200,3912191850,19290,19290,19290,19290,0
|
|
20240724,155100,3912191850,19290,19290,19290,19290,0
|
|
20240724,155000,3912191850,19290,19290,19290,19290,0
|
|
20240724,154900,3912191850,19290,19290,19290,19290,0
|
|
20240724,154800,3912191850,19290,19290,19290,19290,0
|
|
20240724,154700,3912191850,19290,19290,19290,19290,0
|
|
20240724,154600,3912191850,19290,19290,19290,19290,0
|
|
20240724,154500,3912191850,19290,19290,19290,19290,0
|
|
20240724,154400,3912191850,19290,19290,19290,19290,0
|
|
20240724,154300,3912191850,19290,19290,19290,19290,10358
|
|
20240724,154200,3912191850,19290,19290,19290,19290,0
|
|
20240724,154100,3912191850,19290,19290,19290,19290,0
|
|
20240724,154000,3912191850,19290,19290,19290,19290,0
|
|
20240724,153900,3912191850,19290,19290,19290,19290,0
|
|
20240724,153800,3912191850,19290,19290,19290,19290,0
|
|
20240724,153700,3912191850,19290,19290,19290,19290,0
|
|
20240724,153600,3912191850,19290,19290,19290,19290,0
|
|
20240724,153500,3912191850,19290,19290,19290,19290,0
|
|
20240724,153400,3912191850,19290,19290,19290,19290,0
|
|
20240724,153300,3912191850,19290,19290,19290,19290,0
|
|
20240724,153200,3912191850,19290,19290,19290,19290,0
|
|
20240724,153100,3912191850,19290,19290,19290,19290,0
|
|
20240724,153000,3912191850,19290,19290,19290,19290,10358
|
|
20240724,152900,3712386030,19340,19340,19340,19340,0
|
|
20240724,152800,3712386030,19340,19340,19340,19340,0
|
|
20240724,152700,3712386030,19340,19340,19340,19340,0
|
|
20240724,152600,3712386030,19340,19340,19340,19340,0
|
|
20240724,152500,3712386030,19340,19340,19340,19340,0
|
|
20240724,152400,3712386030,19340,19340,19340,19340,0
|
|
20240724,152300,3712386030,19340,19340,19340,19340,0
|
|
20240724,152200,3712386030,19340,19340,19340,19340,0
|
|
20240724,152100,3712386030,19340,19340,19340,19340,0
|
|
20240724,152000,3712386030,19340,19340,19340,19340,0
|
|
20240724,151900,3712386030,19340,19330,19340,19330,150
|
|
20240724,151800,3709485360,19330,19340,19340,19330,329
|
|
20240724,151700,3703125670,19330,19330,19340,19330,349
|
|
20240724,151600,3696379200,19340,19340,19350,19330,2101
|
|
20240724,151500,3655744280,19340,19360,19360,19330,1226
|
|
20240724,151400,3632024750,19360,19370,19370,19360,2454
|
|
20240724,151300,3584499150,19380,19380,19390,19380,251
|
|
20240724,151200,3579634760,19380,19380,19390,19380,1033
|
|
20240724,151100,3559614620,19390,19390,19390,19390,192
|
|
20240724,151000,3555891740,19390,19390,19400,19390,436
|
|
20240724,150900,3547437670,19390,19390,19390,19390,335
|
|
20240724,150800,3540942020,19390,19400,19400,19390,248
|
|
20240724,150700,3536132300,19400,19400,19400,19400,779
|
|
20240724,150600,3521019700,19400,19390,19400,19390,682
|
|
20240724,150500,3507791960,19390,19410,19410,19390,1221
|
|
20240724,150400,3484098340,19410,19420,19420,19410,441
|
|
20240724,150300,3475534840,19420,19420,19470,19410,858
|
|
20240724,150200,3458849510,19410,19410,19460,19410,1115
|
|
20240724,150100,3437181050,19410,19420,19440,19410,900
|
|
20240724,150000,3419696520,19420,19420,19420,19410,604
|
|
20240724,145900,3407967960,19410,19440,19440,19410,8319
|
|
20240724,145800,3246252520,19430,19420,19430,19420,311
|
|
20240724,145700,3240209890,19420,19410,19420,19410,829
|
|
20240724,145600,3224113720,19400,19390,19410,19390,950
|
|
20240724,145500,3205687850,19390,19390,19390,19380,481
|
|
20240724,145400,3196361290,19390,19390,19400,19390,166
|
|
20240724,145300,3193142500,19390,19390,19400,19380,830
|
|
20240724,145200,3177048880,19390,19380,19390,19380,78
|
|
20240724,145100,3175536480,19390,19380,19400,19380,194
|
|
20240724,145000,3171774330,19400,19400,19400,19400,12
|
|
20240724,144900,3171541530,19400,19390,19400,19380,165
|
|
20240724,144800,3168341900,19380,19390,19390,19380,9
|
|
20240724,144700,3168167460,19380,19390,19390,19380,128
|
|
20240724,144600,3165686210,19380,19400,19400,19380,13
|
|
20240724,144500,3165434170,19410,19380,19410,19380,5
|
|
20240724,144400,3165337240,19410,19380,19410,19380,3
|
|
20240724,144300,3165279040,19380,19370,19380,19370,439
|
|
20240724,144200,3156771240,19410,19410,19410,19370,7
|
|
20240724,144100,3156635570,19370,19410,19410,19370,114
|
|
20240724,144000,3154424010,19400,19410,19410,19370,150
|
|
20240724,143900,3151514360,19370,19370,19370,19370,11
|
|
20240724,143800,3151301290,19370,19430,19430,19370,79
|
|
20240724,143700,3149770880,19420,19380,19420,19370,1136
|
|
20240724,143600,3127728970,19360,19390,19390,19360,338
|
|
20240724,143500,3121179200,19360,19360,19360,19360,0
|
|
20240724,143400,3121179200,19360,19360,19380,19360,547
|
|
20240724,143300,3110581360,19360,19350,19370,19350,304
|
|
20240724,143200,3104698900,19380,19360,19380,19360,569
|
|
20240724,143100,3093680380,19360,19350,19360,19350,8
|
|
20240724,143000,3093525570,19370,19360,19370,19360,279
|
|
20240724,142900,3088121610,19360,19360,19380,19360,103
|
|
20240724,142800,3086127510,19370,19390,19390,19350,645
|
|
20240724,142700,3073643340,19350,19390,19390,19350,387
|
|
20240724,142600,3066150890,19360,19380,19390,19360,1594
|
|
20240724,142500,3035289220,19370,19370,19370,19370,182
|
|
20240724,142400,3031763880,19370,19370,19370,19370,128
|
|
20240724,142300,3029284520,19370,19380,19380,19370,139
|
|
20240724,142200,3026591090,19380,19360,19380,19340,377
|
|
20240724,142100,3019289990,19360,19340,19360,19340,368
|
|
20240724,142000,3012166370,19330,19360,19360,19330,521
|
|
20240724,141900,3002095130,19330,19350,19350,19330,105
|
|
20240724,141800,3000064460,19360,19330,19360,19330,321
|
|
20240724,141700,2993852460,19320,19320,19320,19310,130
|
|
20240724,141600,2991340900,19320,19330,19330,19320,275
|
|
20240724,141500,2986027190,19330,19340,19340,19330,64
|
|
20240724,141400,2984789900,19320,19320,19340,19320,6
|
|
20240724,141300,2984673960,19310,19300,19340,19300,2796
|
|
20240724,141200,2930669310,19300,19300,19300,19300,297
|
|
20240724,141100,2924937210,19300,19300,19320,19300,747
|
|
20240724,141000,2910517180,19300,19300,19310,19300,126
|
|
20240724,140900,2908085280,19320,19320,19320,19320,206
|
|
20240724,140800,2904105360,19310,19310,19310,19300,1399
|
|
20240724,140700,2877093940,19310,19300,19310,19300,82
|
|
20240724,140600,2875511200,19300,19310,19310,19300,3164
|
|
20240724,140500,2814437760,19310,19320,19320,19310,421
|
|
20240724,140400,2806306550,19320,19310,19330,19310,372
|
|
20240724,140300,2799119680,19310,19320,19320,19310,165
|
|
20240724,140200,2795932270,19320,19320,19320,19320,4
|
|
20240724,140100,2795854990,19330,19330,19330,19330,10
|
|
20240724,140000,2795661690,19330,19310,19330,19310,67
|
|
20240724,135900,2794367200,19320,19330,19330,19310,736
|
|
20240724,135800,2780153020,19330,19320,19330,19320,153
|
|
20240724,135700,2777196320,19320,19320,19320,19310,190
|
|
20240724,135600,2773525540,19320,19310,19330,19310,217
|
|
20240724,135500,2769332110,19340,19300,19340,19300,83
|
|
20240724,135400,2767730010,19300,19300,19320,19300,331
|
|
20240724,135300,2761339730,19300,19300,19300,19300,5057
|
|
20240724,135200,2663739630,19300,19320,19360,19300,8034
|
|
20240724,135100,2508654960,19320,19340,19350,19320,951
|
|
20240724,135000,2490265170,19340,19340,19340,19340,2
|
|
20240724,134900,2490226490,19340,19340,19340,19340,194
|
|
20240724,134800,2486474530,19360,19340,19370,19340,34
|
|
20240724,134700,2485816380,19330,19340,19370,19330,567
|
|
20240724,134600,2474844960,19350,19360,19360,19350,46
|
|
20240724,134500,2473954750,19350,19340,19350,19340,177
|
|
20240724,134400,2470529820,19350,19350,19350,19350,400
|
|
20240724,134300,2462789820,19350,19330,19350,19330,321
|
|
20240724,134200,2456581600,19330,19330,19330,19330,664
|
|
20240724,134100,2443746480,19330,19330,19340,19330,132
|
|
20240724,134000,2441194910,19330,19330,19330,19330,23
|
|
20240724,133900,2440750320,19340,19330,19340,19330,2
|
|
20240724,133800,2440711650,19340,19330,19340,19330,328
|
|
20240724,133700,2434371250,19320,19320,19320,19320,64
|
|
20240724,133600,2433134770,19320,19320,19340,19310,476
|
|
20240724,133500,2423940290,19320,19340,19340,19320,603
|
|
20240724,133400,2412288030,19350,19340,19360,19340,115
|
|
20240724,133300,2410062730,19340,19350,19350,19340,102
|
|
20240724,133200,2408089050,19350,19350,19350,19340,25
|
|
20240724,133100,2407605310,19340,19340,19360,19330,277
|
|
20240724,133000,2402247580,19340,19330,19340,19320,109
|
|
20240724,132900,2400140940,19330,19330,19350,19330,404
|
|
20240724,132800,2392331540,19340,19360,19370,19340,94
|
|
20240724,132700,2390511980,19370,19370,19370,19370,403
|
|
20240724,132600,2382705870,19370,19370,19370,19360,242
|
|
20240724,132500,2378020600,19370,19380,19400,19370,409
|
|
20240724,132400,2370098080,19380,19320,19380,19320,828
|
|
20240724,132300,2354082640,19310,19310,19310,19310,2272
|
|
20240724,132200,2310210320,19310,19320,19320,19310,214
|
|
20240724,132100,2306076920,19310,19330,19330,19310,2432
|
|
20240724,132000,2259085290,19340,19340,19340,19340,1021
|
|
20240724,131900,2239339150,19340,19350,19350,19340,178
|
|
20240724,131800,2235895010,19350,19350,19350,19350,371
|
|
20240724,131700,2228716160,19350,19350,19360,19350,90
|
|
20240724,131600,2226974650,19350,19350,19350,19350,372
|
|
20240724,131500,2219776450,19360,19350,19360,19350,905
|
|
20240724,131400,2202262850,19360,19360,19360,19350,26
|
|
20240724,131300,2201759570,19360,19360,19360,19350,422
|
|
20240724,131200,2193590060,19360,19370,19370,19360,31
|
|
20240724,131100,2192989890,19370,19360,19380,19360,17
|
|
20240724,131000,2192660640,19360,19370,19370,19360,141
|
|
20240724,130900,2189929570,19400,19370,19400,19370,102
|
|
20240724,130800,2187951440,19370,19360,19370,19360,70
|
|
20240724,130700,2186595590,19360,19370,19370,19350,133
|
|
20240724,130600,2184020240,19400,19360,19400,19360,201
|
|
20240724,130500,2180124840,19400,19360,19400,19350,249
|
|
20240724,130400,2175303460,19360,19360,19360,19350,102
|
|
20240724,130300,2173329420,19370,19360,19370,19350,175
|
|
20240724,130200,2169940640,19350,19350,19360,19350,41
|
|
20240724,130100,2169146910,19360,19350,19360,19350,317
|
|
20240724,130000,2163012860,19350,19330,19350,19330,66
|
|
20240724,125900,2161736570,19330,19350,19360,19330,2442
|
|
20240724,125800,2114496500,19350,19360,19360,19350,313
|
|
20240724,125700,2108436940,19360,19360,19370,19360,484
|
|
20240724,125600,2099066690,19360,19360,19370,19360,56
|
|
20240724,125500,2097982510,19360,19380,19380,19360,154
|
|
20240724,125400,2094999640,19390,19380,19400,19370,380
|
|
20240724,125300,2087638370,19380,19370,19380,19370,16
|
|
20240724,125200,2087328440,19370,19370,19380,19370,563
|
|
20240724,125100,2076422110,19380,19360,19380,19360,319
|
|
20240724,125000,2070243190,19370,19360,19370,19360,21
|
|
20240724,124900,2069836530,19370,19360,19370,19350,152
|
|
20240724,124800,2066893890,19350,19370,19370,19350,262
|
|
20240724,124700,2061823360,19370,19380,19380,19370,4126
|
|
20240724,124600,1981902640,19380,19360,19380,19360,1001
|
|
20240724,124500,1962512210,19370,19350,19370,19350,2109
|
|
20240724,124400,1921662800,19350,19370,19370,19350,128
|
|
20240724,124300,1919184920,19360,19360,19370,19360,406
|
|
20240724,124200,1911324680,19370,19360,19370,19350,1051
|
|
20240724,124100,1890977510,19370,19380,19380,19370,954
|
|
20240724,124000,1872492250,19390,19390,19390,19390,342
|
|
20240724,123900,1865860870,19390,19390,19390,19390,352
|
|
20240724,123800,1859035590,19400,19400,19400,19400,108
|
|
20240724,123700,1856940390,19400,19400,19400,19400,10
|
|
20240724,123600,1856746390,19390,19390,19400,19380,120
|
|
20240724,123500,1854419750,19390,19380,19390,19380,63
|
|
20240724,123400,1853198600,19390,19380,19390,19380,182
|
|
20240724,123300,1849670910,19380,19390,19390,19380,563
|
|
20240724,123200,1838755560,19390,19410,19420,19390,826
|
|
20240724,123100,1822730750,19410,19420,19430,19400,496
|
|
20240724,123000,1813102300,19410,19380,19410,19380,493
|
|
20240724,122900,1803541630,19380,19400,19400,19380,3244
|
|
20240724,122800,1740629470,19400,19410,19410,19400,137
|
|
20240724,122700,1737970480,19410,19410,19420,19400,1609
|
|
20240724,122600,1706741450,19410,19420,19430,19410,1998
|
|
20240724,122500,1667940400,19420,19440,19440,19420,900
|
|
20240724,122400,1650453390,19430,19440,19440,19430,64
|
|
20240724,122300,1649209280,19430,19430,19440,19430,33
|
|
20240724,122200,1648568060,19430,19430,19430,19430,47
|
|
20240724,122100,1647654850,19430,19440,19440,19430,155
|
|
20240724,122000,1644643150,19430,19440,19440,19430,33
|
|
20240724,121900,1644001950,19480,19440,19480,19440,51
|
|
20240724,121800,1643009850,19430,19440,19440,19430,14
|
|
20240724,121700,1642737700,19430,19440,19450,19430,74
|
|
20240724,121600,1641299300,19440,19440,19450,19440,65
|
|
20240724,121500,1640035470,19450,19450,19450,19430,47
|
|
20240724,121400,1639122070,19440,19450,19450,19430,128
|
|
20240724,121300,1636633600,19450,19450,19450,19450,3
|
|
20240724,121200,1636575250,19450,19430,19450,19430,102
|
|
20240724,121100,1634593350,19430,19430,19440,19430,72
|
|
20240724,121000,1633194060,19430,19430,19430,19430,38
|
|
20240724,120900,1632455720,19440,19440,19440,19430,162
|
|
20240724,120800,1629307260,19430,19430,19430,19430,37
|
|
20240724,120700,1628588350,19440,19440,19440,19440,82
|
|
20240724,120600,1626994270,19440,19440,19440,19440,49
|
|
20240724,120500,1626041710,19440,19440,19440,19430,199
|
|
20240724,120400,1622173470,19440,19440,19440,19430,84
|
|
20240724,120300,1620541050,19430,19470,19470,19430,834
|
|
20240724,120200,1604322520,19470,19460,19470,19460,393
|
|
20240724,120100,1596670960,19470,19470,19470,19460,137
|
|
20240724,120000,1594003580,19470,19470,19470,19460,63
|
|
20240724,115900,1592777000,19470,19460,19470,19460,323
|
|
20240724,115800,1586490420,19460,19470,19470,19460,751
|
|
20240724,115700,1571868650,19480,19480,19480,19470,679
|
|
20240724,115600,1558647510,19480,19480,19480,19480,48
|
|
20240724,115500,1557712470,19480,19490,19510,19480,257
|
|
20240724,115400,1552704040,19490,19490,19490,19480,39
|
|
20240724,115300,1551944090,19490,19480,19490,19480,77
|
|
20240724,115200,1550443980,19490,19490,19490,19490,80
|
|
20240724,115100,1548884780,19490,19470,19490,19470,24
|
|
20240724,115000,1548417150,19470,19470,19480,19470,49
|
|
20240724,114900,1547462780,19470,19470,19490,19470,93
|
|
20240724,114800,1545650930,19470,19470,19490,19470,50
|
|
20240724,114700,1544677110,19470,19470,19470,19470,81
|
|
20240724,114600,1543100040,19470,19470,19480,19470,45
|
|
20240724,114500,1542223850,19470,19480,19490,19470,198
|
|
20240724,114400,1538366970,19480,19480,19480,19480,2
|
|
20240724,114300,1538328010,19480,19480,19480,19480,58
|
|
20240724,114200,1537198170,19480,19490,19500,19480,60
|
|
20240724,114100,1536028910,19490,19500,19500,19490,427
|
|
20240724,114000,1527704700,19500,19500,19500,19500,36
|
|
20240724,113900,1527002700,19510,19500,19510,19500,140
|
|
20240724,113800,1524272650,19500,19520,19520,19500,65
|
|
20240724,113700,1523004540,19520,19520,19520,19510,139
|
|
20240724,113600,1520291630,19510,19510,19510,19510,150
|
|
20240724,113500,1517365130,19500,19510,19510,19500,123
|
|
20240724,113400,1514965630,19510,19500,19510,19500,62
|
|
20240724,113300,1513756610,19500,19500,19500,19500,385
|
|
20240724,113200,1506249110,19500,19510,19510,19500,41
|
|
20240724,113100,1505449450,19500,19500,19500,19490,44
|
|
20240724,113000,1504591650,19500,19480,19500,19480,232
|
|
20240724,112900,1500072070,19480,19480,19480,19480,30
|
|
20240724,112800,1499487670,19480,19480,19540,19480,46
|
|
20240724,112700,1498591530,19540,19480,19540,19480,96
|
|
20240724,112600,1496719000,19480,19490,19490,19480,30
|
|
20240724,112500,1496134370,19490,19510,19510,19490,556
|
|
20240724,112400,1485292780,19500,19510,19510,19500,775
|
|
20240724,112300,1470172730,19520,19530,19530,19520,524
|
|
20240724,112200,1459941010,19540,19530,19540,19530,800
|
|
20240724,112100,1444316980,19530,19530,19540,19530,55
|
|
20240724,112000,1443242690,19530,19550,19550,19530,1011
|
|
20240724,111900,1423487820,19550,19550,19550,19540,632
|
|
20240724,111800,1411132770,19550,19540,19550,19540,828
|
|
20240724,111700,1394948580,19540,19540,19540,19540,346
|
|
20240724,111600,1388187740,19540,19530,19540,19530,52
|
|
20240724,111500,1387172170,19530,19540,19540,19530,1292
|
|
20240724,111400,1361928130,19540,19520,19540,19520,1461
|
|
20240724,111300,1333394260,19520,19520,19520,19510,1334
|
|
20240724,111200,1307354780,19510,19510,19520,19510,87
|
|
20240724,111100,1305656850,19510,19480,19520,19480,3532
|
|
20240724,111000,1236752930,19480,19450,19480,19450,325
|
|
20240724,110900,1230422900,19450,19450,19460,19450,74
|
|
20240724,110800,1228983590,19450,19450,19450,19450,17
|
|
20240724,110700,1228652940,19470,19420,19470,19420,1015
|
|
20240724,110600,1208892820,19420,19440,19440,19420,865
|
|
20240724,110500,1192077820,19440,19420,19440,19410,591
|
|
20240724,110400,1180595090,19420,19420,19430,19410,181
|
|
20240724,110300,1177080980,19410,19410,19410,19400,649
|
|
20240724,110200,1164486840,19410,19420,19430,19410,255
|
|
20240724,110100,1159537200,19420,19420,19420,19420,1
|
|
20240724,110000,1159517780,19410,19440,19440,19410,430
|
|
20240724,105900,1151165770,19440,19440,19440,19440,5
|
|
20240724,105800,1151068570,19450,19450,19450,19440,39
|
|
20240724,105700,1150310160,19450,19440,19450,19420,186
|
|
20240724,105600,1146693800,19440,19440,19440,19440,2
|
|
20240724,105500,1146654920,19470,19450,19470,19420,990
|
|
20240724,105400,1127408090,19460,19470,19470,19450,796
|
|
20240724,105300,1111921900,19470,19490,19490,19470,75
|
|
20240724,105200,1110461270,19490,19490,19500,19480,147
|
|
20240724,105100,1107596240,19500,19510,19520,19500,288
|
|
20240724,105000,1101979730,19510,19520,19520,19500,263
|
|
20240724,104900,1096848900,19520,19520,19520,19510,73
|
|
20240724,104800,1095424530,19530,19520,19530,19510,113
|
|
20240724,104700,1093219750,19520,19520,19520,19520,6
|
|
20240724,104600,1093102630,19510,19530,19530,19510,102
|
|
20240724,104500,1091112000,19530,19540,19540,19520,100
|
|
20240724,104400,1089159870,19540,19530,19540,19520,238
|
|
20240724,104300,1084511710,19520,19520,19530,19510,826
|
|
20240724,104200,1068384640,19520,19510,19520,19510,194
|
|
20240724,104100,1064599640,19510,19500,19510,19500,79
|
|
20240724,104000,1063058550,19520,19530,19540,19520,850
|
|
20240724,103900,1046455450,19500,19500,19530,19500,493
|
|
20240724,103800,1036830750,19500,19510,19520,19500,252
|
|
20240724,103700,1031914630,19510,19510,19510,19510,51
|
|
20240724,103600,1030919620,19510,19510,19510,19510,121
|
|
20240724,103500,1028558910,19510,19520,19520,19510,292
|
|
20240724,103400,1022861830,19510,19520,19520,19480,587
|
|
20240724,103300,1011405110,19510,19480,19510,19480,506
|
|
20240724,103200,1001536680,19490,19490,19500,19480,116
|
|
20240724,103100,999276840,19500,19510,19510,19500,749
|
|
20240724,103000,984667660,19510,19500,19510,19480,527
|
|
20240724,102900,974389630,19500,19500,19500,19490,389
|
|
20240724,102800,966805660,19490,19450,19490,19450,166
|
|
20240724,102700,963570360,19490,19490,19490,19490,3
|
|
20240724,102600,963511890,19490,19430,19490,19430,31
|
|
20240724,102500,962908970,19420,19440,19440,19420,272
|
|
20240724,102400,957624140,19430,19440,19440,19430,525
|
|
20240724,102300,947423300,19440,19470,19470,19430,191
|
|
20240724,102200,943710380,19490,19490,19500,19490,75
|
|
20240724,102100,942248620,19500,19490,19500,19480,396
|
|
20240724,102000,934527890,19490,19490,19490,19490,10
|
|
20240724,101900,934332990,19450,19460,19460,19450,3001
|
|
20240724,101800,875963490,19480,19480,19480,19480,23
|
|
20240724,101700,875515450,19480,19450,19480,19450,232
|
|
20240724,101600,870996120,19450,19450,19450,19450,199
|
|
20240724,101500,867125570,19430,19440,19450,19430,214
|
|
20240724,101400,862965830,19440,19450,19480,19440,344
|
|
20240724,101300,856276180,19470,19470,19470,19460,594
|
|
20240724,101200,844712540,19510,19470,19510,19470,11
|
|
20240724,101100,844498050,19480,19490,19490,19480,558
|
|
20240724,101000,833624850,19490,19490,19490,19490,4
|
|
20240724,100900,833546890,19490,19510,19510,19490,84
|
|
20240724,100800,831909650,19490,19490,19490,19490,13
|
|
20240724,100700,831656280,19490,19490,19490,19490,8
|
|
20240724,100600,831500360,19490,19500,19510,19490,48
|
|
20240724,100500,830564380,19500,19510,19510,19500,70
|
|
20240724,100400,829199360,19500,19500,19500,19500,18
|
|
20240724,100300,828848360,19500,19500,19500,19500,22
|
|
20240724,100200,828419360,19500,19530,19540,19490,242
|
|
20240724,100100,823699320,19490,19540,19550,19490,322
|
|
20240724,100000,817408860,19540,19540,19550,19530,629
|
|
20240724,095900,805117160,19540,19530,19540,19530,422
|
|
20240724,095800,796873330,19540,19530,19540,19480,909
|
|
20240724,095700,779124310,19530,19540,19540,19530,49
|
|
20240724,095600,778167160,19530,19540,19540,19530,250
|
|
20240724,095500,773282170,19530,19470,19540,19470,37
|
|
20240724,095400,772560210,19470,19510,19540,19470,14
|
|
20240724,095300,772287480,19550,19530,19550,19530,738
|
|
20240724,095200,757866320,19540,19550,19550,19540,84
|
|
20240724,095100,756224800,19550,19550,19550,19540,402
|
|
20240724,095000,748369130,19550,19540,19550,19540,933
|
|
20240724,094900,730131770,19540,19510,19540,19510,1109
|
|
20240724,094800,708475760,19520,19520,19530,19520,112
|
|
20240724,094700,706288930,19520,19460,19520,19460,6
|
|
20240724,094600,706172110,19530,19510,19530,19450,328
|
|
20240724,094500,699785270,19510,19500,19530,19450,377
|
|
20240724,094400,692441430,19500,19540,19540,19500,239
|
|
20240724,094300,687779910,19540,19540,19550,19540,280
|
|
20240724,094200,682308700,19540,19550,19560,19540,132
|
|
20240724,094100,679728530,19550,19540,19550,19530,314
|
|
20240724,094000,673591490,19540,19540,19540,19480,867
|
|
20240724,093900,656656440,19530,19440,19530,19440,3373
|
|
20240724,093800,590920580,19430,19430,19430,19430,397
|
|
20240724,093700,583206870,19430,19430,19430,19430,25
|
|
20240724,093600,582721120,19430,19440,19450,19430,510
|
|
20240724,093500,572810010,19450,19450,19460,19450,106
|
|
20240724,093400,570748060,19470,19470,19470,19470,73
|
|
20240724,093300,569326750,19470,19460,19470,19460,431
|
|
20240724,093200,560936490,19430,19460,19460,19430,526
|
|
20240724,093100,550711070,19460,19460,19470,19450,533
|
|
20240724,093000,540337780,19420,19400,19460,19400,1579
|
|
20240724,092900,509659450,19400,19400,19410,19400,2127
|
|
20240724,092800,468394580,19390,19390,19390,19390,78
|
|
20240724,092700,466882160,19390,19320,19390,19320,635
|
|
20240724,092600,454574110,19310,19320,19340,19310,1058
|
|
20240724,092500,434142870,19330,19310,19330,19310,806
|
|
20240724,092400,418574150,19310,19320,19330,19310,334
|
|
20240724,092300,412124240,19310,19300,19310,19300,395
|
|
20240724,092200,404497770,19300,19300,19300,19270,1010
|
|
20240724,092100,385030540,19310,19260,19310,19260,300
|
|
20240724,092000,379243390,19260,19300,19310,19250,588
|
|
20240724,091900,367911940,19340,19320,19370,19280,933
|
|
20240724,091800,349910730,19270,19370,19370,19270,1049
|
|
20240724,091700,329618010,19390,19390,19390,19370,378
|
|
20240724,091600,322293830,19370,19360,19370,19360,253
|
|
20240724,091500,317394630,19360,19410,19410,19360,357
|
|
20240724,091400,310479270,19420,19420,19420,19370,415
|
|
20240724,091300,302426330,19430,19400,19430,19400,523
|
|
20240724,091200,292272520,19380,19380,19400,19380,1002
|
|
20240724,091100,272851720,19400,19390,19400,19390,359
|
|
20240724,091000,265890130,19420,19370,19430,19370,407
|
|
20240724,090900,257988490,19400,19430,19430,19400,1028
|
|
20240724,090800,238033150,19430,19410,19430,19410,390
|
|
20240724,090700,230457010,19410,19400,19410,19390,993
|
|
20240724,090600,211192090,19400,19240,19400,19240,1453
|
|
20240724,090500,183060950,19290,19280,19290,19240,580
|
|
20240724,090400,171890990,19220,19210,19220,19190,1291
|
|
20240724,090300,147101890,19210,19240,19240,19200,731
|
|
20240724,090200,133058580,19250,19350,19350,19250,565
|
|
20240724,090100,122158050,19300,19200,19310,19200,625
|
|
20240724,090000,110110430,19200,19190,19290,19180,5736
|