577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183400,1889328980,19660,19660,19660,19660,1872
|
|
20240724,183300,1889328980,19660,19660,19660,19660,0
|
|
20240724,183200,1889328980,19660,19660,19660,19660,0
|
|
20240724,183100,1889328980,19660,19660,19660,19660,0
|
|
20240724,183000,1889328980,19660,19660,19660,19660,0
|
|
20240724,182900,1889328980,19660,19660,19660,19660,0
|
|
20240724,182800,1889328980,19660,19660,19660,19660,0
|
|
20240724,182700,1889328980,19660,19660,19660,19660,0
|
|
20240724,182600,1889328980,19660,19660,19660,19660,0
|
|
20240724,182500,1889328980,19660,19660,19660,19660,0
|
|
20240724,182400,1889328980,19660,19660,19660,19660,0
|
|
20240724,182300,1889328980,19660,19660,19660,19660,0
|
|
20240724,182200,1889328980,19660,19660,19660,19660,0
|
|
20240724,182100,1889328980,19660,19660,19660,19660,0
|
|
20240724,182000,1889328980,19660,19660,19660,19660,0
|
|
20240724,181900,1889328980,19660,19660,19660,19660,0
|
|
20240724,181800,1889328980,19660,19660,19660,19660,0
|
|
20240724,181700,1889328980,19660,19660,19660,19660,0
|
|
20240724,181600,1889328980,19660,19660,19660,19660,0
|
|
20240724,181500,1889328980,19660,19660,19660,19660,0
|
|
20240724,181400,1889328980,19660,19660,19660,19660,0
|
|
20240724,181300,1889328980,19660,19660,19660,19660,0
|
|
20240724,181200,1889328980,19660,19660,19660,19660,0
|
|
20240724,181100,1889328980,19660,19660,19660,19660,0
|
|
20240724,181000,1889328980,19660,19660,19660,19660,0
|
|
20240724,180900,1889328980,19660,19660,19660,19660,0
|
|
20240724,180800,1889328980,19660,19660,19660,19660,0
|
|
20240724,180700,1889328980,19660,19660,19660,19660,0
|
|
20240724,180600,1889328980,19660,19660,19660,19660,0
|
|
20240724,180500,1889328980,19660,19660,19660,19660,0
|
|
20240724,180400,1889328980,19660,19660,19660,19660,1872
|
|
20240724,180300,1889328980,19660,19660,19660,19660,0
|
|
20240724,180200,1889328980,19660,19660,19660,19660,0
|
|
20240724,180100,1889328980,19660,19660,19660,19660,0
|
|
20240724,180000,1889328980,19660,19660,19660,19660,0
|
|
20240724,175900,1889328980,19660,19660,19660,19660,0
|
|
20240724,175800,1889328980,19660,19660,19660,19660,0
|
|
20240724,175700,1889328980,19660,19660,19660,19660,0
|
|
20240724,175600,1889328980,19660,19660,19660,19660,0
|
|
20240724,175500,1889328980,19660,19660,19660,19660,0
|
|
20240724,175400,1889328980,19660,19660,19660,19660,0
|
|
20240724,175300,1889328980,19660,19660,19660,19660,0
|
|
20240724,175200,1889328980,19660,19660,19660,19660,0
|
|
20240724,175100,1889328980,19660,19660,19660,19660,0
|
|
20240724,175000,1889328980,19660,19660,19660,19660,0
|
|
20240724,174900,1889328980,19660,19660,19660,19660,0
|
|
20240724,174800,1889328980,19660,19660,19660,19660,0
|
|
20240724,174700,1889328980,19660,19660,19660,19660,0
|
|
20240724,174600,1889328980,19660,19660,19660,19660,0
|
|
20240724,174500,1889328980,19660,19660,19660,19660,0
|
|
20240724,174400,1889328980,19660,19660,19660,19660,0
|
|
20240724,174300,1889328980,19660,19660,19660,19660,0
|
|
20240724,174200,1889328980,19660,19660,19660,19660,0
|
|
20240724,174100,1889328980,19660,19660,19660,19660,0
|
|
20240724,174000,1889328980,19660,19660,19660,19660,0
|
|
20240724,173900,1889328980,19660,19660,19660,19660,0
|
|
20240724,173800,1889328980,19660,19660,19660,19660,0
|
|
20240724,173700,1889328980,19660,19660,19660,19660,0
|
|
20240724,173600,1889328980,19660,19660,19660,19660,0
|
|
20240724,173500,1889328980,19660,19660,19660,19660,0
|
|
20240724,173400,1889328980,19660,19660,19660,19660,1872
|
|
20240724,173300,1889328980,19660,19660,19660,19660,0
|
|
20240724,173200,1889328980,19660,19660,19660,19660,0
|
|
20240724,173100,1889328980,19660,19660,19660,19660,0
|
|
20240724,173000,1889328980,19660,19660,19660,19660,0
|
|
20240724,172900,1889328980,19660,19660,19660,19660,0
|
|
20240724,172800,1889328980,19660,19660,19660,19660,0
|
|
20240724,172700,1889328980,19660,19660,19660,19660,0
|
|
20240724,172600,1889328980,19660,19660,19660,19660,0
|
|
20240724,172500,1889328980,19660,19660,19660,19660,0
|
|
20240724,172400,1889328980,19660,19660,19660,19660,0
|
|
20240724,172300,1889328980,19660,19660,19660,19660,0
|
|
20240724,172200,1889328980,19660,19660,19660,19660,0
|
|
20240724,172100,1889328980,19660,19660,19660,19660,0
|
|
20240724,172000,1889328980,19660,19660,19660,19660,0
|
|
20240724,171900,1889328980,19660,19660,19660,19660,0
|
|
20240724,171800,1889328980,19660,19660,19660,19660,0
|
|
20240724,171700,1889328980,19660,19660,19660,19660,0
|
|
20240724,171600,1889328980,19660,19660,19660,19660,0
|
|
20240724,171500,1889328980,19660,19660,19660,19660,0
|
|
20240724,171400,1889328980,19660,19660,19660,19660,0
|
|
20240724,171300,1889328980,19660,19660,19660,19660,0
|
|
20240724,171200,1889328980,19660,19660,19660,19660,0
|
|
20240724,171100,1889328980,19660,19660,19660,19660,0
|
|
20240724,171000,1889328980,19660,19660,19660,19660,0
|
|
20240724,170900,1889328980,19660,19660,19660,19660,0
|
|
20240724,170800,1889328980,19660,19660,19660,19660,0
|
|
20240724,170700,1889328980,19660,19660,19660,19660,0
|
|
20240724,170600,1889328980,19660,19660,19660,19660,0
|
|
20240724,170500,1889328980,19660,19660,19660,19660,0
|
|
20240724,170400,1889328980,19660,19660,19660,19660,1872
|
|
20240724,170300,1889328980,19660,19660,19660,19660,0
|
|
20240724,170200,1889328980,19660,19660,19660,19660,0
|
|
20240724,170100,1889328980,19660,19660,19660,19660,0
|
|
20240724,170000,1889328980,19660,19660,19660,19660,0
|
|
20240724,165900,1889328980,19660,19660,19660,19660,0
|
|
20240724,165800,1889328980,19660,19660,19660,19660,0
|
|
20240724,165700,1889328980,19660,19660,19660,19660,0
|
|
20240724,165600,1889328980,19660,19660,19660,19660,0
|
|
20240724,165500,1889328980,19660,19660,19660,19660,0
|
|
20240724,165400,1889328980,19660,19660,19660,19660,0
|
|
20240724,165300,1889328980,19660,19660,19660,19660,0
|
|
20240724,165200,1889328980,19660,19660,19660,19660,0
|
|
20240724,165100,1889328980,19660,19660,19660,19660,0
|
|
20240724,165000,1889328980,19660,19660,19660,19660,0
|
|
20240724,164900,1889328980,19660,19660,19660,19660,0
|
|
20240724,164800,1889328980,19660,19660,19660,19660,0
|
|
20240724,164700,1889328980,19660,19660,19660,19660,0
|
|
20240724,164600,1889328980,19660,19660,19660,19660,0
|
|
20240724,164500,1889328980,19660,19660,19660,19660,0
|
|
20240724,164400,1889328980,19660,19660,19660,19660,0
|
|
20240724,164300,1889328980,19660,19660,19660,19660,0
|
|
20240724,164200,1889328980,19660,19660,19660,19660,0
|
|
20240724,164100,1889328980,19660,19660,19660,19660,0
|
|
20240724,164000,1889328980,19660,19660,19660,19660,0
|
|
20240724,163900,1889328980,19660,19660,19660,19660,0
|
|
20240724,163800,1889328980,19660,19660,19660,19660,0
|
|
20240724,163700,1889328980,19660,19660,19660,19660,0
|
|
20240724,163600,1889328980,19660,19660,19660,19660,0
|
|
20240724,163500,1889328980,19660,19660,19660,19660,0
|
|
20240724,163400,1889328980,19660,19660,19660,19660,1872
|
|
20240724,163300,1889328980,19660,19660,19660,19660,0
|
|
20240724,163200,1889328980,19660,19660,19660,19660,0
|
|
20240724,163100,1889328980,19660,19660,19660,19660,0
|
|
20240724,163000,1889328980,19660,19660,19660,19660,0
|
|
20240724,162900,1889328980,19660,19660,19660,19660,0
|
|
20240724,162800,1889328980,19660,19660,19660,19660,0
|
|
20240724,162700,1889328980,19660,19660,19660,19660,0
|
|
20240724,162600,1889328980,19660,19660,19660,19660,0
|
|
20240724,162500,1889328980,19660,19660,19660,19660,0
|
|
20240724,162400,1889328980,19660,19660,19660,19660,0
|
|
20240724,162300,1889328980,19660,19660,19660,19660,0
|
|
20240724,162200,1889328980,19660,19660,19660,19660,0
|
|
20240724,162100,1889328980,19660,19660,19660,19660,0
|
|
20240724,162000,1889328980,19660,19660,19660,19660,0
|
|
20240724,161900,1889328980,19660,19660,19660,19660,0
|
|
20240724,161800,1889328980,19660,19660,19660,19660,0
|
|
20240724,161700,1889328980,19660,19660,19660,19660,0
|
|
20240724,161600,1889328980,19660,19660,19660,19660,0
|
|
20240724,161500,1889328980,19660,19660,19660,19660,0
|
|
20240724,161400,1889328980,19660,19660,19660,19660,0
|
|
20240724,161300,1889328980,19660,19660,19660,19660,0
|
|
20240724,161200,1889328980,19660,19660,19660,19660,0
|
|
20240724,161100,1889328980,19660,19660,19660,19660,0
|
|
20240724,161000,1889328980,19660,19660,19660,19660,0
|
|
20240724,160900,1889328980,19660,19660,19660,19660,0
|
|
20240724,160800,1889328980,19660,19660,19660,19660,0
|
|
20240724,160700,1889328980,19660,19660,19660,19660,0
|
|
20240724,160600,1889328980,19660,19660,19660,19660,0
|
|
20240724,160500,1889328980,19660,19660,19660,19660,0
|
|
20240724,160400,1889328980,19660,19660,19660,19660,1872
|
|
20240724,160300,1889328980,19660,19660,19660,19660,0
|
|
20240724,160200,1889328980,19660,19660,19660,19660,0
|
|
20240724,160100,1889328980,19660,19660,19660,19660,0
|
|
20240724,160000,1889328980,19660,19660,19660,19660,0
|
|
20240724,155900,1889328980,19660,19660,19660,19660,0
|
|
20240724,155800,1889328980,19660,19660,19660,19660,0
|
|
20240724,155700,1889328980,19660,19660,19660,19660,0
|
|
20240724,155600,1889328980,19660,19660,19660,19660,0
|
|
20240724,155500,1889328980,19660,19660,19660,19660,0
|
|
20240724,155400,1889328980,19660,19660,19660,19660,0
|
|
20240724,155300,1889328980,19660,19660,19660,19660,0
|
|
20240724,155200,1889328980,19660,19660,19660,19660,0
|
|
20240724,155100,1889328980,19660,19660,19660,19660,0
|
|
20240724,155000,1889328980,19660,19660,19660,19660,0
|
|
20240724,154900,1889328980,19660,19660,19660,19660,0
|
|
20240724,154800,1889328980,19660,19660,19660,19660,0
|
|
20240724,154700,1889328980,19660,19660,19660,19660,0
|
|
20240724,154600,1889328980,19660,19660,19660,19660,0
|
|
20240724,154500,1889328980,19660,19660,19660,19660,0
|
|
20240724,154400,1889328980,19660,19660,19660,19660,0
|
|
20240724,154300,1889328980,19660,19660,19660,19660,0
|
|
20240724,154200,1889328980,19660,19660,19660,19660,0
|
|
20240724,154100,1889328980,19660,19660,19660,19660,0
|
|
20240724,154000,1889328980,19660,19660,19660,19660,0
|
|
20240724,153900,1889328980,19660,19660,19660,19660,0
|
|
20240724,153800,1889328980,19660,19660,19660,19660,0
|
|
20240724,153700,1889328980,19660,19660,19660,19660,0
|
|
20240724,153600,1889328980,19660,19660,19660,19660,0
|
|
20240724,153500,1889328980,19660,19660,19660,19660,0
|
|
20240724,153400,1889328980,19660,19660,19660,19660,1872
|
|
20240724,153300,1889328980,19660,19660,19660,19660,0
|
|
20240724,153200,1889328980,19660,19660,19660,19660,0
|
|
20240724,153100,1889328980,19660,19660,19660,19660,0
|
|
20240724,153000,1889328980,19660,19660,19660,19660,1872
|
|
20240724,152900,1852525460,19670,19670,19670,19670,0
|
|
20240724,152800,1852525460,19670,19670,19670,19670,0
|
|
20240724,152700,1852525460,19670,19670,19670,19670,0
|
|
20240724,152600,1852525460,19670,19670,19670,19670,0
|
|
20240724,152500,1852525460,19670,19670,19670,19670,0
|
|
20240724,152400,1852525460,19670,19670,19670,19670,0
|
|
20240724,152300,1852525460,19670,19670,19670,19670,0
|
|
20240724,152200,1852525460,19670,19670,19670,19670,0
|
|
20240724,152100,1852525460,19670,19670,19670,19670,0
|
|
20240724,152000,1852525460,19670,19670,19670,19670,0
|
|
20240724,151900,1852525460,19670,19650,19670,19650,273
|
|
20240724,151800,1847159140,19650,19660,19660,19650,246
|
|
20240724,151700,1842323800,19660,19680,19680,19660,110
|
|
20240724,151600,1840161000,19680,19690,19690,19680,30
|
|
20240724,151500,1839570510,19680,19680,19690,19680,86
|
|
20240724,151400,1837878020,19680,19680,19690,19680,123
|
|
20240724,151300,1835457370,19680,19690,19690,19680,111
|
|
20240724,151200,1833271840,19690,19690,19690,19690,30
|
|
20240724,151100,1832681140,19700,19690,19700,19690,89
|
|
20240724,151000,1830928180,19690,19680,19690,19680,708
|
|
20240724,150900,1816992010,19680,19670,19680,19660,458
|
|
20240724,150800,1807983540,19660,19670,19670,19660,396
|
|
20240724,150700,1800197930,19670,19670,19670,19660,105
|
|
20240724,150600,1798132970,19670,19660,19670,19660,76
|
|
20240724,150500,1796638280,19670,19670,19670,19670,28
|
|
20240724,150400,1796087520,19680,19680,19680,19670,80
|
|
20240724,150300,1794513850,19680,19670,19680,19670,84
|
|
20240724,150200,1792861330,19680,19680,19680,19670,147
|
|
20240724,150100,1789969410,19680,19680,19680,19670,34
|
|
20240724,150000,1789300310,19670,19680,19680,19670,68
|
|
20240724,145900,1787962560,19680,19670,19680,19670,518
|
|
20240724,145800,1777773070,19680,19670,19680,19670,23
|
|
20240724,145700,1777320450,19680,19690,19690,19670,23
|
|
20240724,145600,1776867810,19690,19690,19690,19680,50
|
|
20240724,145500,1775883590,19690,19700,19700,19680,96
|
|
20240724,145400,1773993590,19700,19700,19700,19680,87
|
|
20240724,145300,1772281070,19700,19690,19700,19680,634
|
|
20240724,145200,1759799390,19680,19680,19690,19680,88
|
|
20240724,145100,1758067150,19690,19690,19690,19680,225
|
|
20240724,145000,1753638900,19690,19690,19690,19680,31
|
|
20240724,144900,1753028520,19680,19700,19700,19680,73
|
|
20240724,144800,1751591500,19700,19690,19700,19680,87
|
|
20240724,144700,1749878480,19690,19680,19690,19680,230
|
|
20240724,144600,1745351810,19690,19690,19690,19680,85
|
|
20240724,144500,1743678630,19680,19680,19690,19680,286
|
|
20240724,144400,1738049630,19690,19680,19690,19680,36
|
|
20240724,144300,1737340810,19680,19690,19690,19680,304
|
|
20240724,144200,1731357860,19690,19690,19690,19680,65
|
|
20240724,144100,1730078030,19680,19700,19700,19680,86
|
|
20240724,144000,1728384820,19700,19710,19710,19680,80
|
|
20240724,143900,1726809700,19710,19700,19710,19680,484
|
|
20240724,143800,1717283400,19700,19720,19720,19700,312
|
|
20240724,143700,1711136450,19720,19720,19720,19710,22
|
|
20240724,143600,1710702640,19720,19720,19730,19720,56
|
|
20240724,143500,1709598200,19730,19730,19730,19730,8
|
|
20240724,143400,1709440360,19730,19740,19740,19720,66
|
|
20240724,143300,1708138050,19740,19740,19740,19730,254
|
|
20240724,143200,1703126490,19740,19760,19760,19730,121
|
|
20240724,143100,1700738710,19760,19740,19760,19740,39
|
|
20240724,143000,1699968460,19740,19770,19780,19740,372
|
|
20240724,142900,1692616460,19770,19780,19790,19770,42
|
|
20240724,142800,1691785640,19790,19800,19800,19790,38
|
|
20240724,142700,1691033510,19790,19770,19790,19770,244
|
|
20240724,142600,1686204780,19790,19770,19830,19770,843
|
|
20240724,142500,1669527570,19770,19770,19770,19760,17
|
|
20240724,142400,1669191490,19770,19790,19790,19770,109
|
|
20240724,142300,1667035250,19790,19680,19790,19680,1861
|
|
20240724,142200,1630344220,19700,19700,19700,19650,226
|
|
20240724,142100,1625902740,19690,19680,19690,19680,2197
|
|
20240724,142000,1582660490,19670,19660,19670,19650,1760
|
|
20240724,141900,1548051200,19650,19650,19650,19640,476
|
|
20240724,141800,1538698410,19650,19640,19650,19640,143
|
|
20240724,141700,1535889800,19650,19640,19650,19640,101
|
|
20240724,141600,1533905700,19640,19650,19650,19640,137
|
|
20240724,141500,1531214760,19650,19640,19650,19640,240
|
|
20240724,141400,1526500960,19650,19650,19650,19640,21
|
|
20240724,141300,1526088320,19640,19650,19650,19640,143
|
|
20240724,141200,1523279400,19650,19650,19650,19640,38
|
|
20240724,141100,1522532710,19650,19650,19650,19640,226
|
|
20240724,141000,1518093760,19650,19650,19650,19640,73
|
|
20240724,140900,1516659320,19640,19650,19650,19640,84
|
|
20240724,140800,1515009340,19650,19650,19650,19640,106
|
|
20240724,140700,1512926810,19650,19650,19650,19650,34
|
|
20240724,140600,1512258710,19650,19640,19650,19640,211
|
|
20240724,140500,1508113230,19650,19640,19650,19640,256
|
|
20240724,140400,1503083120,19650,19650,19650,19650,36
|
|
20240724,140300,1502375720,19650,19650,19660,19650,177
|
|
20240724,140200,1498897250,19660,19650,19660,19650,168
|
|
20240724,140100,1495595870,19650,19650,19660,19650,35
|
|
20240724,140000,1494908020,19660,19660,19660,19650,22
|
|
20240724,135900,1494475510,19650,19660,19660,19650,59
|
|
20240724,135800,1493315590,19660,19660,19660,19650,550
|
|
20240724,135700,1482502610,19650,19660,19660,19650,63
|
|
20240724,135600,1481264520,19660,19650,19660,19650,110
|
|
20240724,135500,1479102550,19660,19660,19660,19650,64
|
|
20240724,135400,1477844840,19650,19650,19660,19650,324
|
|
20240724,135300,1471478010,19660,19660,19660,19660,31
|
|
20240724,135200,1470868550,19650,19660,19660,19650,64
|
|
20240724,135100,1469610510,19650,19660,19660,19650,112
|
|
20240724,135000,1467409470,19660,19660,19660,19650,70
|
|
20240724,134900,1466033780,19660,19660,19660,19650,68
|
|
20240724,134800,1464697100,19650,19660,19660,19650,121
|
|
20240724,134700,1462319130,19650,19660,19660,19650,65
|
|
20240724,134600,1461041730,19660,19650,19660,19650,85
|
|
20240724,134500,1459370950,19660,19660,19660,19650,51
|
|
20240724,134400,1458368310,19660,19660,19660,19650,123
|
|
20240724,134300,1455950550,19650,19650,19660,19650,77
|
|
20240724,134200,1454437240,19660,19660,19660,19650,65
|
|
20240724,134100,1453159350,19650,19660,19660,19650,70
|
|
20240724,134000,1451783570,19660,19650,19660,19650,45
|
|
20240724,133900,1450899050,19650,19670,19670,19650,106
|
|
20240724,133800,1448815030,19660,19670,19670,19660,87
|
|
20240724,133700,1447104300,19670,19670,19670,19660,28
|
|
20240724,133600,1446553550,19670,19660,19670,19660,131
|
|
20240724,133500,1443977890,19670,19670,19670,19660,50
|
|
20240724,133400,1442994410,19670,19660,19670,19660,90
|
|
20240724,133300,1441224760,19660,19660,19670,19650,577
|
|
20240724,133200,1429881190,19660,19650,19660,19650,139
|
|
20240724,133100,1427149500,19660,19660,19660,19650,70
|
|
20240724,133000,1425773530,19660,19660,19660,19650,110
|
|
20240724,132900,1423611790,19660,19660,19660,19650,30
|
|
20240724,132800,1423022020,19660,19650,19660,19650,504
|
|
20240724,132700,1413117930,19660,19660,19660,19660,61
|
|
20240724,132600,1411918670,19660,19660,19660,19650,28
|
|
20240724,132500,1411368200,19660,19660,19660,19650,298
|
|
20240724,132400,1405510560,19660,19660,19660,19650,247
|
|
20240724,132300,1400656410,19650,19660,19660,19650,426
|
|
20240724,132200,1392281260,19660,19670,19670,19660,22
|
|
20240724,132100,1391848540,19660,19670,19670,19660,66
|
|
20240724,132000,1390550710,19670,19660,19670,19660,77
|
|
20240724,131900,1389036630,19670,19660,19670,19660,45
|
|
20240724,131800,1388151490,19660,19660,19670,19660,278
|
|
20240724,131700,1382683290,19660,19670,19670,19660,55
|
|
20240724,131600,1381601560,19670,19670,19670,19660,156
|
|
20240724,131500,1378534140,19670,19670,19670,19670,7
|
|
20240724,131400,1378396450,19670,19670,19670,19670,51
|
|
20240724,131300,1377393280,19670,19680,19680,19670,197
|
|
20240724,131200,1373518010,19670,19680,19680,19670,78
|
|
20240724,131100,1371983550,19680,19680,19680,19670,45
|
|
20240724,131000,1371098120,19670,19680,19680,19670,101
|
|
20240724,130900,1369110740,19670,19670,19680,19670,80
|
|
20240724,130800,1367537100,19670,19680,19680,19670,680
|
|
20240724,130700,1354161480,19680,19680,19680,19680,45
|
|
20240724,130600,1353275880,19680,19670,19680,19670,252
|
|
20240724,130500,1348318920,19670,19670,19670,19670,3
|
|
20240724,130400,1348259910,19670,19660,19670,19660,41
|
|
20240724,130300,1347453840,19670,19670,19670,19670,25
|
|
20240724,130200,1346962090,19670,19660,19670,19660,47
|
|
20240724,130100,1346037990,19670,19670,19670,19670,8
|
|
20240724,130000,1345880630,19670,19670,19670,19660,146
|
|
20240724,125900,1343009280,19670,19670,19670,19670,56
|
|
20240724,125800,1341907760,19670,19680,19680,19670,335
|
|
20240724,125700,1335318290,19680,19680,19680,19680,7
|
|
20240724,125600,1335180530,19670,19680,19680,19670,55
|
|
20240724,125500,1334098440,19680,19680,19680,19680,18
|
|
20240724,125400,1333744200,19680,19670,19680,19670,310
|
|
20240724,125300,1327646370,19690,19690,19690,19670,255
|
|
20240724,125200,1322629900,19690,19690,19690,19680,43
|
|
20240724,125100,1321783290,19690,19690,19690,19690,25
|
|
20240724,125000,1321291040,19690,19690,19690,19690,5
|
|
20240724,124900,1321192590,19690,19690,19690,19690,27
|
|
20240724,124800,1320660960,19690,19690,19690,19690,9
|
|
20240724,124700,1320483750,19670,19690,19690,19660,1430
|
|
20240724,124600,1292352690,19700,19700,19710,19700,422
|
|
20240724,124500,1284039260,19710,19710,19710,19700,86
|
|
20240724,124400,1282344780,19700,19710,19710,19700,22
|
|
20240724,124300,1281911320,19710,19710,19710,19710,55
|
|
20240724,124200,1280827270,19710,19700,19710,19700,76
|
|
20240724,124100,1279329810,19710,19710,19710,19710,32
|
|
20240724,124000,1278699090,19710,19700,19710,19700,49
|
|
20240724,123900,1277733780,19710,19710,19710,19710,21
|
|
20240724,123800,1277319870,19710,19700,19710,19700,89
|
|
20240724,123700,1275566240,19700,19700,19710,19700,110
|
|
20240724,123600,1273399220,19700,19700,19700,19700,26
|
|
20240724,123500,1272887020,19700,19700,19710,19700,97
|
|
20240724,123400,1270975830,19710,19700,19710,19700,33
|
|
20240724,123300,1270325670,19710,19710,19710,19700,66
|
|
20240724,123200,1269025430,19710,19700,19710,19700,23
|
|
20240724,123100,1268572320,19710,19710,19710,19710,38
|
|
20240724,123000,1267823340,19710,19700,19710,19700,200
|
|
20240724,122900,1263883280,19710,19700,19710,19700,119
|
|
20240724,122800,1261538070,19710,19710,19710,19700,78
|
|
20240724,122700,1260000960,19710,19700,19710,19700,36
|
|
20240724,122600,1259291690,19700,19710,19710,19700,30
|
|
20240724,122500,1258700670,19700,19710,19710,19700,34
|
|
20240724,122400,1258030810,19710,19710,19710,19710,42
|
|
20240724,122300,1257202990,19710,19700,19710,19700,177
|
|
20240724,122200,1253716070,19700,19700,19700,19700,6
|
|
20240724,122100,1253597870,19700,19700,19700,19690,124
|
|
20240724,122000,1251155440,19700,19700,19700,19690,40
|
|
20240724,121900,1250367780,19700,19700,19700,19690,228
|
|
20240724,121800,1245876400,19700,19700,19700,19700,2
|
|
20240724,121700,1245837000,19700,19700,19700,19700,67
|
|
20240724,121600,1244517100,19700,19700,19700,19690,332
|
|
20240724,121500,1237979980,19700,19700,19700,19700,3
|
|
20240724,121400,1237920880,19700,19690,19700,19690,251
|
|
20240724,121300,1232978640,19690,19690,19690,19690,10
|
|
20240724,121200,1232781740,19690,19690,19690,19690,2
|
|
20240724,121100,1232742360,19690,19690,19690,19680,1075
|
|
20240724,121000,1211586220,19690,19680,19690,19680,484
|
|
20240724,120900,1202059740,19680,19670,19680,19670,90
|
|
20240724,120800,1200289180,19670,19670,19680,19670,101
|
|
20240724,120700,1198302460,19680,19680,19680,19670,75
|
|
20240724,120600,1196826950,19680,19670,19680,19670,184
|
|
20240724,120500,1193207630,19670,19660,19670,19660,52
|
|
20240724,120400,1192185290,19660,19670,19670,19660,493
|
|
20240724,120300,1182488320,19680,19690,19690,19670,185
|
|
20240724,120200,1178847990,19680,19690,19690,19680,131
|
|
20240724,120100,1176269720,19680,19680,19690,19680,89
|
|
20240724,120000,1174518180,19680,19690,19690,19680,75
|
|
20240724,115900,1173041890,19680,19680,19690,19680,112
|
|
20240724,115800,1170837680,19680,19690,19690,19680,94
|
|
20240724,115700,1168987700,19680,19690,19700,19680,98
|
|
20240724,115600,1167058930,19690,19680,19690,19670,159
|
|
20240724,115500,1163929480,19680,19670,19680,19670,42
|
|
20240724,115400,1163103290,19700,19690,19700,19670,406
|
|
20240724,115300,1155115800,19700,19710,19710,19700,77
|
|
20240724,115200,1153598180,19700,19680,19700,19680,148
|
|
20240724,115100,1150683560,19690,19690,19690,19680,109
|
|
20240724,115000,1148537710,19680,19700,19700,19680,406
|
|
20240724,114900,1140540500,19710,19700,19710,19700,53
|
|
20240724,114800,1139496070,19700,19710,19710,19700,9
|
|
20240724,114700,1139318730,19710,19700,19710,19700,165
|
|
20240724,114600,1136068210,19690,19700,19700,19690,202
|
|
20240724,114500,1132090580,19700,19690,19700,19690,41
|
|
20240724,114400,1131283240,19700,19700,19710,19700,273
|
|
20240724,114300,1125905090,19700,19710,19710,19700,42
|
|
20240724,114200,1125077590,19700,19720,19720,19700,167
|
|
20240724,114100,1121786030,19720,19720,19720,19710,75
|
|
20240724,114000,1120307650,19710,19720,19720,19710,53
|
|
20240724,113900,1119263000,19710,19720,19720,19710,75
|
|
20240724,113800,1117784460,19710,19710,19720,19710,51
|
|
20240724,113700,1116779200,19720,19720,19720,19710,39
|
|
20240724,113600,1116010490,19720,19720,19720,19710,245
|
|
20240724,113500,1111181170,19720,19720,19720,19720,54
|
|
20240724,113400,1110116290,19720,19720,19720,19720,80
|
|
20240724,113300,1108538690,19730,19720,19730,19720,19
|
|
20240724,113200,1108163990,19720,19720,19720,19710,100
|
|
20240724,113100,1106192190,19720,19720,19720,19720,17
|
|
20240724,113000,1105856950,19720,19720,19720,19720,158
|
|
20240724,112900,1102741190,19720,19720,19720,19720,102
|
|
20240724,112800,1100729750,19720,19710,19720,19710,149
|
|
20240724,112700,1097791640,19710,19710,19720,19710,118
|
|
20240724,112600,1095465840,19710,19710,19720,19710,37
|
|
20240724,112500,1094736560,19710,19710,19710,19710,113
|
|
20240724,112400,1092509330,19710,19700,19710,19700,71
|
|
20240724,112300,1091110010,19710,19710,19710,19700,33
|
|
20240724,112200,1090459850,19700,19700,19700,19700,21
|
|
20240724,112100,1090046150,19710,19720,19720,19710,222
|
|
20240724,112000,1085669800,19720,19720,19720,19720,5
|
|
20240724,111900,1085571200,19720,19720,19720,19720,4
|
|
20240724,111800,1085492320,19720,19720,19720,19710,31
|
|
20240724,111700,1084881050,19720,19720,19720,19710,31
|
|
20240724,111600,1084269870,19710,19720,19720,19710,47
|
|
20240724,111500,1083343430,19720,19720,19720,19710,28
|
|
20240724,111400,1082791490,19720,19720,19720,19720,20
|
|
20240724,111300,1082397090,19720,19730,19730,19690,193
|
|
20240724,111200,1078592380,19730,19730,19730,19720,44
|
|
20240724,111100,1077724590,19720,19730,19730,19720,41
|
|
20240724,111000,1076915820,19730,19730,19730,19720,41
|
|
20240724,110900,1076107060,19730,19730,19730,19720,50
|
|
20240724,110800,1075120610,19730,19730,19730,19730,6
|
|
20240724,110700,1075002230,19730,19730,19730,19730,37
|
|
20240724,110600,1074272220,19730,19690,19730,19680,1911
|
|
20240724,110500,1036630230,19690,19690,19690,19680,298
|
|
20240724,110400,1030763530,19680,19690,19690,19680,128
|
|
20240724,110300,1028244040,19690,19690,19690,19680,59
|
|
20240724,110200,1027082810,19690,19690,19690,19680,61
|
|
20240724,110100,1025882180,19690,19690,19690,19680,40
|
|
20240724,110000,1025094890,19690,19690,19690,19680,79
|
|
20240724,105900,1023539800,19680,19690,19690,19680,6
|
|
20240724,105800,1023421670,19690,19680,19690,19680,34
|
|
20240724,105700,1022752500,19690,19680,19690,19670,119
|
|
20240724,105600,1020410560,19680,19690,19690,19680,30
|
|
20240724,105500,1019820150,19690,19670,19690,19660,359
|
|
20240724,105400,1012758460,19680,19690,19690,19670,66
|
|
20240724,105300,1011460070,19690,19680,19690,19680,81
|
|
20240724,105200,1009865900,19680,19680,19680,19670,38
|
|
20240724,105100,1009118400,19680,19680,19680,19680,76
|
|
20240724,105000,1007622720,19680,19680,19680,19670,54
|
|
20240724,104900,1006560280,19690,19690,19690,19660,561
|
|
20240724,104800,995526470,19690,19680,19690,19670,172
|
|
20240724,104700,992141880,19680,19670,19680,19670,142
|
|
20240724,104600,989348300,19690,19690,19690,19670,122
|
|
20240724,104500,986947250,19690,19690,19700,19680,78
|
|
20240724,104400,985411990,19700,19710,19710,19690,221
|
|
20240724,104300,981058380,19710,19710,19710,19700,591
|
|
20240724,104200,969412600,19710,19700,19710,19700,328
|
|
20240724,104100,962949830,19700,19700,19710,19680,3110
|
|
20240724,104000,901691400,19700,19710,19710,19700,697
|
|
20240724,103900,887960460,19710,19710,19710,19700,166
|
|
20240724,103800,884689380,19700,19710,19720,19700,535
|
|
20240724,103700,874146620,19720,19720,19720,19710,301
|
|
20240724,103600,868213830,19720,19720,19730,19710,66
|
|
20240724,103500,866912740,19730,19730,19730,19720,315
|
|
20240724,103400,860700600,19720,19730,19730,19720,103
|
|
20240724,103300,858669370,19730,19720,19730,19720,95
|
|
20240724,103200,856795920,19730,19740,19740,19720,52
|
|
20240724,103100,855770070,19740,19740,19740,19740,1
|
|
20240724,103000,855750330,19750,19750,19750,19750,2
|
|
20240724,102900,855710830,19750,19730,19750,19700,102
|
|
20240724,102800,853700790,19740,19710,19760,19710,30
|
|
20240724,102700,853108920,19700,19770,19770,19700,2015
|
|
20240724,102600,813374290,19770,19760,19770,19760,136
|
|
20240724,102500,810685580,19760,19770,19770,19760,49
|
|
20240724,102400,809717040,19770,19770,19770,19760,56
|
|
20240724,102300,808609940,19770,19730,19770,19730,813
|
|
20240724,102200,792557710,19740,19730,19740,19730,41
|
|
20240724,102100,791748770,19740,19730,19740,19730,100
|
|
20240724,102000,789775430,19740,19730,19740,19730,26
|
|
20240724,101900,789262440,19730,19740,19740,19730,92
|
|
20240724,101800,787447270,19730,19730,19740,19730,168
|
|
20240724,101700,784132370,19730,19730,19730,19720,121
|
|
20240724,101600,781745290,19730,19730,19730,19730,6
|
|
20240724,101500,781626910,19730,19740,19740,19730,94
|
|
20240724,101400,779772050,19730,19740,19740,19730,182
|
|
20240724,101300,776180480,19740,19750,19750,19740,81
|
|
20240724,101200,774581480,19750,19760,19760,19750,16
|
|
20240724,101100,774265460,19760,19760,19760,19760,27
|
|
20240724,101000,773731940,19760,19760,19760,19750,278
|
|
20240724,100900,768241260,19760,19760,19760,19760,1
|
|
20240724,100800,768221500,19760,19770,19770,19760,4
|
|
20240724,100700,768142430,19770,19760,19770,19760,69
|
|
20240724,100600,766778740,19770,19780,19780,19770,62
|
|
20240724,100500,765552980,19770,19750,19770,19750,286
|
|
20240724,100400,759900050,19750,19750,19750,19750,137
|
|
20240724,100300,757194300,19740,19730,19740,19730,148
|
|
20240724,100200,754273150,19730,19740,19740,19730,52
|
|
20240724,100100,753247090,19740,19740,19740,19740,11
|
|
20240724,100000,753029950,19740,19750,19750,19740,87
|
|
20240724,095900,751312160,19740,19740,19750,19740,175
|
|
20240724,095800,747857620,19740,19740,19740,19740,79
|
|
20240724,095700,746298160,19740,19720,19740,19720,496
|
|
20240724,095600,736513080,19710,19710,19710,19700,751
|
|
20240724,095500,721714870,19710,19720,19720,19710,111
|
|
20240724,095400,719526970,19720,19730,19730,19720,26
|
|
20240724,095300,719014180,19730,19720,19730,19700,328
|
|
20240724,095200,712547850,19720,19710,19720,19710,446
|
|
20240724,095100,703753130,19720,19690,19720,19690,1766
|
|
20240724,095000,668955180,19690,19700,19700,19690,118
|
|
20240724,094900,666631460,19690,19680,19700,19680,273
|
|
20240724,094800,661256250,19690,19680,19690,19680,150
|
|
20240724,094700,658303950,19680,19690,19690,19680,263
|
|
20240724,094600,653127030,19680,19690,19690,19680,339
|
|
20240724,094500,646454150,19690,19680,19690,19680,327
|
|
20240724,094400,640017110,19680,19670,19690,19670,413
|
|
20240724,094300,631891790,19680,19690,19690,19680,104
|
|
20240724,094200,629844860,19680,19690,19690,19650,620
|
|
20240724,094100,617654390,19670,19700,19700,19670,676
|
|
20240724,094000,604344960,19710,19710,19710,19700,251
|
|
20240724,093900,599400200,19710,19710,19710,19700,79
|
|
20240724,093800,597843390,19710,19710,19710,19710,112
|
|
20240724,093700,595635870,19710,19700,19710,19700,100
|
|
20240724,093600,593665770,19710,19700,19720,19700,1295
|
|
20240724,093500,568154070,19710,19700,19710,19700,710
|
|
20240724,093400,554164910,19700,19710,19710,19700,321
|
|
20240724,093300,547840540,19720,19720,19730,19700,799
|
|
20240724,093200,532096670,19720,19710,19750,19710,382
|
|
20240724,093100,524558980,19710,19690,19710,19690,470
|
|
20240724,093000,515300910,19690,19680,19690,19680,207
|
|
20240724,092900,511227050,19670,19640,19670,19640,251
|
|
20240724,092800,506293760,19630,19620,19630,19620,267
|
|
20240724,092700,501053760,19610,19600,19610,19590,592
|
|
20240724,092600,489450310,19600,19600,19600,19590,186
|
|
20240724,092500,485805860,19600,19560,19600,19560,334
|
|
20240724,092400,479267670,19560,19560,19560,19550,1280
|
|
20240724,092300,454242950,19560,19560,19560,19550,229
|
|
20240724,092200,449765190,19550,19610,19610,19550,1410
|
|
20240724,092100,422173560,19590,19610,19610,19590,1487
|
|
20240724,092000,393026100,19610,19610,19610,19600,681
|
|
20240724,091900,379676140,19620,19670,19670,19610,2828
|
|
20240724,091800,324156660,19670,19680,19680,19660,376
|
|
20240724,091700,316760210,19680,19660,19680,19660,524
|
|
20240724,091600,306454520,19670,19660,19670,19660,32
|
|
20240724,091500,305825370,19670,19750,19750,19660,5574
|
|
20240724,091400,195916110,19750,19750,19750,19750,25
|
|
20240724,091300,195422360,19750,19760,19760,19750,573
|
|
20240724,091200,184100490,19750,19750,19760,19750,1134
|
|
20240724,091100,161694370,19760,19770,19770,19760,448
|
|
20240724,091000,152838430,19780,19790,19800,19780,718
|
|
20240724,090900,138632410,19790,19770,19790,19770,255
|
|
20240724,090800,133589450,19770,19760,19770,19760,258
|
|
20240724,090700,128491300,19750,19770,19770,19750,457
|
|
20240724,090600,119463100,19760,19770,19770,19750,58
|
|
20240724,090500,118316990,19760,19770,19780,19760,201
|
|
20240724,090400,114344910,19790,19790,19790,19720,203
|
|
20240724,090300,110340080,19800,19710,19800,19700,1035
|
|
20240724,090200,89924820,19710,19800,19800,19700,1582
|
|
20240724,090100,58691910,19810,19900,19900,19800,1204
|
|
20240724,090000,34810380,19900,19960,19980,19860,1748
|