585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184200,132136782330,5000,5000,5000,5000,157478
|
|
20240724,184100,132136782330,5000,5000,5000,5000,0
|
|
20240724,184000,132136782330,5000,5000,5000,5000,0
|
|
20240724,183900,132136782330,5000,5000,5000,5000,0
|
|
20240724,183800,132136782330,5000,5000,5000,5000,0
|
|
20240724,183700,132136782330,5000,5000,5000,5000,0
|
|
20240724,183600,132136782330,5000,5000,5000,5000,0
|
|
20240724,183500,132136782330,5000,5000,5000,5000,0
|
|
20240724,183400,132136782330,5000,5000,5000,5000,0
|
|
20240724,183300,132136782330,5000,5000,5000,5000,0
|
|
20240724,183200,132136782330,5000,5000,5000,5000,0
|
|
20240724,183100,132136782330,5000,5000,5000,5000,0
|
|
20240724,183000,132136782330,5000,5000,5000,5000,0
|
|
20240724,182900,132136782330,5000,5000,5000,5000,0
|
|
20240724,182800,132136782330,5000,5000,5000,5000,0
|
|
20240724,182700,132136782330,5000,5000,5000,5000,0
|
|
20240724,182600,132136782330,5000,5000,5000,5000,0
|
|
20240724,182500,132136782330,5000,5000,5000,5000,0
|
|
20240724,182400,132136782330,5000,5000,5000,5000,0
|
|
20240724,182300,132136782330,5000,5000,5000,5000,0
|
|
20240724,182200,132136782330,5000,5000,5000,5000,0
|
|
20240724,182100,132136782330,5000,5000,5000,5000,0
|
|
20240724,182000,132136782330,5000,5000,5000,5000,0
|
|
20240724,181900,132136782330,5000,5000,5000,5000,0
|
|
20240724,181800,132136782330,5000,5000,5000,5000,0
|
|
20240724,181700,132136782330,5000,5000,5000,5000,0
|
|
20240724,181600,132136782330,5000,5000,5000,5000,0
|
|
20240724,181500,132136782330,5000,5000,5000,5000,0
|
|
20240724,181400,132136782330,5000,5000,5000,5000,0
|
|
20240724,181300,132136782330,5000,5000,5000,5000,0
|
|
20240724,181200,132136782330,5000,5000,5000,5000,157478
|
|
20240724,181100,132136782330,5000,5000,5000,5000,0
|
|
20240724,181000,132136782330,5000,5000,5000,5000,0
|
|
20240724,180900,132136782330,5000,5000,5000,5000,0
|
|
20240724,180800,132136782330,5000,5000,5000,5000,0
|
|
20240724,180700,132136782330,5000,5000,5000,5000,0
|
|
20240724,180600,132136782330,5000,5000,5000,5000,0
|
|
20240724,180500,132136782330,5000,5000,5000,5000,0
|
|
20240724,180400,132136782330,5000,5000,5000,5000,0
|
|
20240724,180300,132136782330,5000,5000,5000,5000,0
|
|
20240724,180200,132136782330,5000,5000,5000,5000,0
|
|
20240724,180100,132136782330,5000,5000,5000,5000,0
|
|
20240724,180000,132136782330,5000,5000,5000,5000,0
|
|
20240724,175900,132136782330,5000,5000,5000,5000,0
|
|
20240724,175800,132136782330,5000,5000,5000,5000,0
|
|
20240724,175700,132136782330,5000,5000,5000,5000,0
|
|
20240724,175600,132136782330,5000,5000,5000,5000,0
|
|
20240724,175500,132136782330,5000,5000,5000,5000,0
|
|
20240724,175400,132136782330,5000,5000,5000,5000,0
|
|
20240724,175300,132136782330,5000,5000,5000,5000,0
|
|
20240724,175200,132136782330,5000,5000,5000,5000,0
|
|
20240724,175100,132136782330,5000,5000,5000,5000,0
|
|
20240724,175000,132136782330,5000,5000,5000,5000,0
|
|
20240724,174900,132136782330,5000,5000,5000,5000,0
|
|
20240724,174800,132136782330,5000,5000,5000,5000,0
|
|
20240724,174700,132136782330,5000,5000,5000,5000,0
|
|
20240724,174600,132136782330,5000,5000,5000,5000,0
|
|
20240724,174500,132136782330,5000,5000,5000,5000,0
|
|
20240724,174400,132136782330,5000,5000,5000,5000,0
|
|
20240724,174300,132136782330,5000,5000,5000,5000,0
|
|
20240724,174200,132136782330,5000,5000,5000,5000,157478
|
|
20240724,174100,132136782330,5000,5000,5000,5000,0
|
|
20240724,174000,132136782330,5000,5000,5000,5000,0
|
|
20240724,173900,132136782330,5000,5000,5000,5000,0
|
|
20240724,173800,132136782330,5000,5000,5000,5000,0
|
|
20240724,173700,132136782330,5000,5000,5000,5000,0
|
|
20240724,173600,132136782330,5000,5000,5000,5000,0
|
|
20240724,173500,132136782330,5000,5000,5000,5000,0
|
|
20240724,173400,132136782330,5000,5000,5000,5000,0
|
|
20240724,173300,132136782330,5000,5000,5000,5000,0
|
|
20240724,173200,132136782330,5000,5000,5000,5000,0
|
|
20240724,173100,132136782330,5000,5000,5000,5000,0
|
|
20240724,173000,132136782330,5000,5000,5000,5000,0
|
|
20240724,172900,132136782330,5000,5000,5000,5000,0
|
|
20240724,172800,132136782330,5000,5000,5000,5000,0
|
|
20240724,172700,132136782330,5000,5000,5000,5000,0
|
|
20240724,172600,132136782330,5000,5000,5000,5000,0
|
|
20240724,172500,132136782330,5000,5000,5000,5000,0
|
|
20240724,172400,132136782330,5000,5000,5000,5000,0
|
|
20240724,172300,132136782330,5000,5000,5000,5000,0
|
|
20240724,172200,132136782330,5000,5000,5000,5000,0
|
|
20240724,172100,132136782330,5000,5000,5000,5000,0
|
|
20240724,172000,132136782330,5000,5000,5000,5000,0
|
|
20240724,171900,132136782330,5000,5000,5000,5000,0
|
|
20240724,171800,132136782330,5000,5000,5000,5000,0
|
|
20240724,171700,132136782330,5000,5000,5000,5000,0
|
|
20240724,171600,132136782330,5000,5000,5000,5000,0
|
|
20240724,171500,132136782330,5000,5000,5000,5000,0
|
|
20240724,171400,132136782330,5000,5000,5000,5000,0
|
|
20240724,171300,132136782330,5000,5000,5000,5000,0
|
|
20240724,171200,132136782330,5000,5000,5000,5000,157478
|
|
20240724,171100,132136782330,5000,5000,5000,5000,0
|
|
20240724,171000,132136782330,5000,5000,5000,5000,0
|
|
20240724,170900,132136782330,5000,5000,5000,5000,0
|
|
20240724,170800,132136782330,5000,5000,5000,5000,0
|
|
20240724,170700,132136782330,5000,5000,5000,5000,0
|
|
20240724,170600,132136782330,5000,5000,5000,5000,0
|
|
20240724,170500,132136782330,5000,5000,5000,5000,0
|
|
20240724,170400,132136782330,5000,5000,5000,5000,0
|
|
20240724,170300,132136782330,5000,5000,5000,5000,0
|
|
20240724,170200,132136782330,5000,5000,5000,5000,0
|
|
20240724,170100,132136782330,5000,5000,5000,5000,0
|
|
20240724,170000,132136782330,5000,5000,5000,5000,0
|
|
20240724,165900,132136782330,5000,5000,5000,5000,0
|
|
20240724,165800,132136782330,5000,5000,5000,5000,0
|
|
20240724,165700,132136782330,5000,5000,5000,5000,0
|
|
20240724,165600,132136782330,5000,5000,5000,5000,0
|
|
20240724,165500,132136782330,5000,5000,5000,5000,0
|
|
20240724,165400,132136782330,5000,5000,5000,5000,0
|
|
20240724,165300,132136782330,5000,5000,5000,5000,0
|
|
20240724,165200,132136782330,5000,5000,5000,5000,0
|
|
20240724,165100,132136782330,5000,5000,5000,5000,0
|
|
20240724,165000,132136782330,5000,5000,5000,5000,0
|
|
20240724,164900,132136782330,5000,5000,5000,5000,0
|
|
20240724,164800,132136782330,5000,5000,5000,5000,0
|
|
20240724,164700,132136782330,5000,5000,5000,5000,0
|
|
20240724,164600,132136782330,5000,5000,5000,5000,0
|
|
20240724,164500,132136782330,5000,5000,5000,5000,0
|
|
20240724,164400,132136782330,5000,5000,5000,5000,0
|
|
20240724,164300,132136782330,5000,5000,5000,5000,0
|
|
20240724,164200,132136782330,5000,5000,5000,5000,157478
|
|
20240724,164100,132136782330,5000,5000,5000,5000,0
|
|
20240724,164000,132136782330,5000,5000,5000,5000,0
|
|
20240724,163900,132136782330,5000,5000,5000,5000,0
|
|
20240724,163800,132136782330,5000,5000,5000,5000,0
|
|
20240724,163700,132136782330,5000,5000,5000,5000,0
|
|
20240724,163600,132136782330,5000,5000,5000,5000,0
|
|
20240724,163500,132136782330,5000,5000,5000,5000,0
|
|
20240724,163400,132136782330,5000,5000,5000,5000,0
|
|
20240724,163300,132136782330,5000,5000,5000,5000,0
|
|
20240724,163200,132136782330,5000,5000,5000,5000,0
|
|
20240724,163100,132136782330,5000,5000,5000,5000,0
|
|
20240724,163000,132136782330,5000,5000,5000,5000,0
|
|
20240724,162900,132136782330,5000,5000,5000,5000,0
|
|
20240724,162800,132136782330,5000,5000,5000,5000,0
|
|
20240724,162700,132136782330,5000,5000,5000,5000,0
|
|
20240724,162600,132136782330,5000,5000,5000,5000,0
|
|
20240724,162500,132136782330,5000,5000,5000,5000,0
|
|
20240724,162400,132136782330,5000,5000,5000,5000,0
|
|
20240724,162300,132136782330,5000,5000,5000,5000,0
|
|
20240724,162200,132136782330,5000,5000,5000,5000,0
|
|
20240724,162100,132136782330,5000,5000,5000,5000,0
|
|
20240724,162000,132136782330,5000,5000,5000,5000,0
|
|
20240724,161900,132136782330,5000,5000,5000,5000,0
|
|
20240724,161800,132136782330,5000,5000,5000,5000,0
|
|
20240724,161700,132136782330,5000,5000,5000,5000,0
|
|
20240724,161600,132136782330,5000,5000,5000,5000,0
|
|
20240724,161500,132136782330,5000,5000,5000,5000,0
|
|
20240724,161400,132136782330,5000,5000,5000,5000,0
|
|
20240724,161300,132136782330,5000,5000,5000,5000,0
|
|
20240724,161200,132136782330,5000,5000,5000,5000,157478
|
|
20240724,161100,132136782330,5000,5000,5000,5000,0
|
|
20240724,161000,132136782330,5000,5000,5000,5000,0
|
|
20240724,160900,132136782330,5000,5000,5000,5000,0
|
|
20240724,160800,132136782330,5000,5000,5000,5000,0
|
|
20240724,160700,132136782330,5000,5000,5000,5000,0
|
|
20240724,160600,132136782330,5000,5000,5000,5000,0
|
|
20240724,160500,132136782330,5000,5000,5000,5000,0
|
|
20240724,160400,132136782330,5000,5000,5000,5000,0
|
|
20240724,160300,132136782330,5000,5000,5000,5000,0
|
|
20240724,160200,132136782330,5000,5000,5000,5000,0
|
|
20240724,160100,132136782330,5000,5000,5000,5000,0
|
|
20240724,160000,132136782330,5000,5000,5000,5000,0
|
|
20240724,155900,132136782330,5000,5000,5000,5000,0
|
|
20240724,155800,132136782330,5000,5000,5000,5000,0
|
|
20240724,155700,132136782330,5000,5000,5000,5000,0
|
|
20240724,155600,132136782330,5000,5000,5000,5000,0
|
|
20240724,155500,132136782330,5000,5000,5000,5000,0
|
|
20240724,155400,132136782330,5000,5000,5000,5000,0
|
|
20240724,155300,132136782330,5000,5000,5000,5000,0
|
|
20240724,155200,132136782330,5000,5000,5000,5000,0
|
|
20240724,155100,132136782330,5000,5000,5000,5000,0
|
|
20240724,155000,132136782330,5000,5000,5000,5000,0
|
|
20240724,154900,132136782330,5000,5000,5000,5000,0
|
|
20240724,154800,132136782330,5000,5000,5000,5000,0
|
|
20240724,154700,132136782330,5000,5000,5000,5000,0
|
|
20240724,154600,132136782330,5000,5000,5000,5000,0
|
|
20240724,154500,132136782330,5000,5000,5000,5000,0
|
|
20240724,154400,132136782330,5000,5000,5000,5000,0
|
|
20240724,154300,132136782330,5000,5000,5000,5000,0
|
|
20240724,154200,132136782330,5000,5000,5000,5000,157478
|
|
20240724,154100,132136782330,5000,5000,5000,5000,0
|
|
20240724,154000,132136782330,5000,5000,5000,5000,0
|
|
20240724,153900,132136782330,5000,5000,5000,5000,0
|
|
20240724,153800,132136782330,5000,5000,5000,5000,0
|
|
20240724,153700,132136782330,5000,5000,5000,5000,0
|
|
20240724,153600,132136782330,5000,5000,5000,5000,0
|
|
20240724,153500,132136782330,5000,5000,5000,5000,0
|
|
20240724,153400,132136782330,5000,5000,5000,5000,0
|
|
20240724,153300,132136782330,5000,5000,5000,5000,0
|
|
20240724,153200,132136782330,5000,5000,5000,5000,0
|
|
20240724,153100,132136782330,5000,5000,5000,5000,0
|
|
20240724,153000,132136782330,5000,5000,5000,5000,157478
|
|
20240724,152900,131349392330,5000,5000,5000,5000,0
|
|
20240724,152800,131349392330,5000,5000,5000,5000,0
|
|
20240724,152700,131349392330,5000,5000,5000,5000,0
|
|
20240724,152600,131349392330,5000,5000,5000,5000,0
|
|
20240724,152500,131349392330,5000,5000,5000,5000,0
|
|
20240724,152400,131349392330,5000,5000,5000,5000,0
|
|
20240724,152300,131349392330,5000,5000,5000,5000,0
|
|
20240724,152200,131349392330,5000,5000,5000,5000,0
|
|
20240724,152100,131349392330,5000,5000,5000,5000,0
|
|
20240724,152000,131349392330,5000,5000,5000,5000,0
|
|
20240724,151900,131349392330,5000,5010,5020,5000,51602
|
|
20240724,151800,131090798440,5020,5000,5020,4995,38926
|
|
20240724,151700,130895979570,5000,4975,5000,4975,28499
|
|
20240724,151600,130753942145,4975,4995,5000,4970,42316
|
|
20240724,151500,130543278790,4985,5000,5010,4985,22086
|
|
20240724,151400,130433027780,5000,5020,5020,4990,25067
|
|
20240724,151300,130307660580,5020,5020,5020,5000,9282
|
|
20240724,151200,130261149180,5020,5050,5050,5020,13553
|
|
20240724,151100,130193009410,5050,5020,5050,5000,28021
|
|
20240724,151000,130052170660,5020,5030,5030,5010,9854
|
|
20240724,150900,130002709070,5030,5010,5040,5010,16039
|
|
20240724,150800,129922109230,5010,5020,5030,4995,28712
|
|
20240724,150700,129778415075,5020,5030,5030,5010,14068
|
|
20240724,150600,129707843745,5020,5020,5040,5020,12869
|
|
20240724,150500,129643178545,5020,5050,5060,5020,21578
|
|
20240724,150400,129534472665,5060,5050,5070,5050,23007
|
|
20240724,150300,129418171335,5050,5050,5050,5040,8470
|
|
20240724,150200,129375440415,5050,5040,5050,5040,11694
|
|
20240724,150100,129316436125,5050,5040,5050,5030,8598
|
|
20240724,150000,129273042305,5030,5040,5050,5030,25846
|
|
20240724,145900,129142760875,5050,5040,5050,5030,22816
|
|
20240724,145800,129027706995,5040,5020,5050,5020,31508
|
|
20240724,145700,128869002415,5030,5020,5030,5010,16014
|
|
20240724,145600,128788562595,5020,5010,5020,5000,11186
|
|
20240724,145500,128732454975,5010,5000,5010,4995,11527
|
|
20240724,145400,128674777825,5000,5000,5010,4995,20471
|
|
20240724,145300,128572437485,5000,5000,5010,4995,5789
|
|
20240724,145200,128543492860,5000,4980,5010,4980,33324
|
|
20240724,145100,128376921385,4980,4965,4980,4960,20596
|
|
20240724,145000,128274582270,4965,4965,4970,4960,16710
|
|
20240724,144900,128191600490,4965,4975,4975,4965,12352
|
|
20240724,144800,128130227195,4975,4975,4990,4965,13606
|
|
20240724,144700,128062541800,4975,4980,4980,4965,14953
|
|
20240724,144600,127988201405,4980,4990,4995,4970,14415
|
|
20240724,144500,127916402725,4990,4990,5000,4985,14759
|
|
20240724,144400,127842737915,4995,4975,4995,4970,12608
|
|
20240724,144300,127779937035,4980,5000,5000,4975,18750
|
|
20240724,144200,127686360590,5000,5010,5020,5000,16091
|
|
20240724,144100,127605825780,5020,5000,5020,5000,5996
|
|
20240724,144000,127575786960,5010,5010,5010,4995,10963
|
|
20240724,143900,127520917070,5010,5000,5020,5000,12116
|
|
20240724,143800,127460212870,5010,5000,5010,5000,8452
|
|
20240724,143700,127417925280,5000,5010,5010,4995,15334
|
|
20240724,143600,127341219655,5010,4995,5020,4995,17226
|
|
20240724,143500,127254953710,4995,5000,5000,4990,5941
|
|
20240724,143400,127225276290,4995,4985,5010,4985,8787
|
|
20240724,143300,127181373880,5000,5000,5000,4965,30508
|
|
20240724,143200,127029396875,5010,4995,5010,4990,24635
|
|
20240724,143100,126906232855,4995,4995,5000,4995,3745
|
|
20240724,143000,126887523635,4995,5020,5020,4995,17122
|
|
20240724,142900,126801865515,5010,5030,5030,5000,22734
|
|
20240724,142800,126687716815,5030,5020,5030,5000,20277
|
|
20240724,142700,126585958615,5020,4990,5020,4980,20757
|
|
20240724,142600,126482249035,4995,4960,4995,4955,27868
|
|
20240724,142500,126343620700,4960,4980,4980,4955,63542
|
|
20240724,142400,126028075815,4980,4985,4990,4975,27703
|
|
20240724,142300,125890071460,4985,4990,5000,4980,21004
|
|
20240724,142200,125785275225,4985,5000,5030,4985,40885
|
|
20240724,142100,125580597855,5000,4985,5020,4985,36488
|
|
20240724,142000,125397991335,4985,5000,5000,4980,57545
|
|
20240724,141900,125111118660,4995,5010,5030,4985,104402
|
|
20240724,141800,124588869190,5010,5100,5100,4990,169311
|
|
20240724,141700,123736041645,5090,5120,5120,5090,12474
|
|
20240724,141600,123672385945,5120,5120,5130,5100,16579
|
|
20240724,141500,123587722645,5120,5140,5150,5110,9339
|
|
20240724,141400,123539856875,5140,5110,5140,5100,12869
|
|
20240724,141300,123474004575,5110,5140,5140,5100,32223
|
|
20240724,141200,123309258195,5140,5130,5170,5130,23601
|
|
20240724,141100,123187778405,5140,5110,5160,5110,40689
|
|
20240724,141000,122978658605,5110,5110,5110,5080,90897
|
|
20240724,140900,122515430595,5100,5140,5160,5100,84804
|
|
20240724,140800,122080410655,5150,5170,5170,5110,116025
|
|
20240724,140700,121484585545,5160,5250,5250,5140,170717
|
|
20240724,140600,120599650945,5250,5250,5260,5250,12183
|
|
20240724,140500,120535680915,5250,5270,5280,5250,17125
|
|
20240724,140400,120445653695,5270,5270,5280,5260,7646
|
|
20240724,140300,120405385025,5270,5260,5270,5250,23617
|
|
20240724,140200,120281300595,5260,5300,5300,5260,18371
|
|
20240724,140100,120184404215,5290,5300,5310,5290,7812
|
|
20240724,140000,120143013765,5290,5260,5300,5260,13307
|
|
20240724,135900,120072744785,5270,5280,5290,5260,29901
|
|
20240724,135800,119915275575,5290,5290,5290,5260,32627
|
|
20240724,135700,119743231975,5290,5320,5320,5290,19786
|
|
20240724,135600,119638312055,5330,5340,5340,5310,20906
|
|
20240724,135500,119527044905,5330,5360,5360,5330,18116
|
|
20240724,135400,119430296345,5350,5330,5360,5330,26152
|
|
20240724,135300,119290376135,5340,5320,5350,5310,50374
|
|
20240724,135200,119021383265,5310,5290,5330,5290,10376
|
|
20240724,135100,118966260795,5290,5310,5310,5280,14453
|
|
20240724,135000,118889846665,5310,5290,5310,5290,8618
|
|
20240724,134900,118844196385,5290,5270,5310,5270,8194
|
|
20240724,134800,118800890485,5270,5300,5310,5260,46806
|
|
20240724,134700,118553762275,5290,5290,5300,5290,5163
|
|
20240724,134600,118526411085,5290,5320,5320,5290,11783
|
|
20240724,134500,118463983255,5320,5310,5340,5300,7428
|
|
20240724,134400,118424474625,5310,5330,5330,5280,71860
|
|
20240724,134300,118043594515,5330,5350,5350,5320,23832
|
|
20240724,134200,117916629155,5350,5370,5370,5330,24466
|
|
20240724,134100,117785785505,5370,5370,5390,5360,25621
|
|
20240724,134000,117648229395,5370,5370,5380,5330,54515
|
|
20240724,133900,117356069525,5380,5420,5430,5360,79266
|
|
20240724,133800,116927863785,5420,5410,5420,5370,126198
|
|
20240724,133700,116246662135,5400,5360,5430,5340,241647
|
|
20240724,133600,114943340615,5360,5290,5360,5280,97473
|
|
20240724,133500,114423368105,5290,5280,5300,5280,6021
|
|
20240724,133400,114391529115,5280,5290,5290,5270,11185
|
|
20240724,133300,114332460745,5290,5300,5300,5270,8722
|
|
20240724,133200,114286390985,5300,5290,5300,5290,7846
|
|
20240724,133100,114244827085,5290,5290,5300,5280,7327
|
|
20240724,133000,114206068315,5300,5270,5300,5270,5737
|
|
20240724,132900,114175704615,5300,5270,5300,5260,14668
|
|
20240724,132800,114098234895,5270,5290,5290,5270,5598
|
|
20240724,132700,114068669485,5290,5290,5290,5270,3608
|
|
20240724,132600,114049609835,5290,5290,5290,5270,5277
|
|
20240724,132500,114021758525,5290,5290,5290,5280,1405
|
|
20240724,132400,114014331485,5290,5270,5290,5270,6880
|
|
20240724,132300,113978002225,5270,5270,5280,5260,8260
|
|
20240724,132200,113934453555,5260,5280,5280,5260,3489
|
|
20240724,132100,113916069125,5280,5270,5290,5270,7617
|
|
20240724,132000,113875905965,5290,5280,5290,5270,7866
|
|
20240724,131900,113834399315,5280,5270,5280,5260,11358
|
|
20240724,131800,113774568855,5280,5270,5290,5270,5305
|
|
20240724,131700,113746592065,5270,5290,5290,5260,32167
|
|
20240724,131600,113576939335,5290,5290,5300,5290,1617
|
|
20240724,131500,113568379575,5290,5300,5300,5280,5589
|
|
20240724,131400,113538811165,5300,5290,5300,5280,7425
|
|
20240724,131300,113499528385,5300,5310,5310,5300,5705
|
|
20240724,131200,113469278665,5300,5290,5310,5290,16005
|
|
20240724,131100,113384398605,5290,5280,5290,5280,9578
|
|
20240724,131000,113333770465,5280,5300,5300,5280,3731
|
|
20240724,130900,113314036295,5300,5290,5300,5290,6056
|
|
20240724,130800,113281995975,5290,5280,5300,5280,5074
|
|
20240724,130700,113255160195,5290,5300,5300,5280,3503
|
|
20240724,130600,113236630145,5300,5280,5300,5270,2675
|
|
20240724,130500,113222497025,5280,5300,5300,5270,7223
|
|
20240724,130400,113184336565,5300,5290,5300,5280,6037
|
|
20240724,130300,113152433865,5290,5280,5300,5280,2749
|
|
20240724,130200,113137896345,5280,5290,5300,5280,6693
|
|
20240724,130100,113102519985,5290,5310,5310,5290,9462
|
|
20240724,130000,113052375985,5310,5310,5310,5300,5280
|
|
20240724,125900,113024363895,5310,5300,5320,5300,18682
|
|
20240724,125800,112925158925,5310,5290,5320,5290,18772
|
|
20240724,125700,112825552845,5300,5290,5300,5280,5298
|
|
20240724,125600,112797496965,5280,5320,5330,5270,26289
|
|
20240724,125500,112658276455,5310,5260,5320,5260,22596
|
|
20240724,125400,112538480925,5270,5260,5270,5250,7886
|
|
20240724,125300,112497054195,5260,5260,5270,5250,11717
|
|
20240724,125200,112435466255,5260,5270,5270,5260,1698
|
|
20240724,125100,112426533395,5260,5280,5280,5260,2984
|
|
20240724,125000,112410829185,5280,5260,5290,5250,3808
|
|
20240724,124900,112390706795,5260,5250,5270,5250,6140
|
|
20240724,124800,112358445545,5250,5270,5280,5250,9177
|
|
20240724,124700,112310184705,5270,5270,5280,5260,11013
|
|
20240724,124600,112252233045,5280,5270,5280,5250,14215
|
|
20240724,124500,112177446355,5270,5280,5280,5260,7170
|
|
20240724,124400,112139687925,5270,5300,5310,5270,11723
|
|
20240724,124300,112077660505,5300,5320,5320,5300,20527
|
|
20240724,124200,111968744465,5320,5300,5320,5290,8061
|
|
20240724,124100,111925980435,5300,5270,5300,5270,12629
|
|
20240724,124000,111859260265,5270,5270,5280,5260,7519
|
|
20240724,123900,111819658315,5270,5260,5280,5250,8492
|
|
20240724,123800,111774990675,5250,5250,5270,5250,11081
|
|
20240724,123700,111716741155,5250,5260,5270,5250,13176
|
|
20240724,123600,111647446335,5260,5270,5270,5250,13993
|
|
20240724,123500,111573857715,5260,5280,5280,5260,19608
|
|
20240724,123400,111470492005,5290,5290,5300,5280,9368
|
|
20240724,123300,111420948135,5300,5300,5300,5280,8789
|
|
20240724,123200,111374429515,5290,5290,5300,5280,8241
|
|
20240724,123100,111330821305,5290,5270,5310,5260,16282
|
|
20240724,123000,111244641495,5270,5270,5270,5240,62374
|
|
20240724,122900,110917151495,5270,5290,5290,5260,18140
|
|
20240724,122800,110821531485,5290,5300,5310,5280,14049
|
|
20240724,122700,110747162875,5300,5310,5320,5300,7927
|
|
20240724,122600,110705096605,5310,5310,5330,5300,27675
|
|
20240724,122500,110558035785,5310,5290,5320,5280,29681
|
|
20240724,122400,110400488605,5290,5280,5290,5270,23723
|
|
20240724,122300,110275238495,5290,5290,5300,5260,118772
|
|
20240724,122200,109649236955,5300,5310,5330,5290,45625
|
|
20240724,122100,109407516495,5320,5290,5330,5280,39878
|
|
20240724,122000,109196069135,5280,5360,5360,5280,82193
|
|
20240724,121900,108759871065,5360,5370,5390,5310,84051
|
|
20240724,121800,108311370225,5370,5440,5440,5370,37574
|
|
20240724,121700,108108303635,5440,5420,5440,5410,34113
|
|
20240724,121600,107922905045,5420,5400,5420,5390,15872
|
|
20240724,121500,107837077015,5400,5400,5400,5380,12479
|
|
20240724,121400,107769801205,5400,5410,5420,5390,23140
|
|
20240724,121300,107644827025,5410,5370,5420,5370,33061
|
|
20240724,121200,107466622245,5370,5410,5420,5360,51981
|
|
20240724,121100,107186868615,5410,5410,5430,5390,43001
|
|
20240724,121000,106954595075,5420,5440,5450,5400,47299
|
|
20240724,120900,106697864115,5440,5460,5480,5440,67759
|
|
20240724,120800,106327592365,5470,5450,5470,5440,35672
|
|
20240724,120700,106132793095,5440,5460,5480,5420,72586
|
|
20240724,120600,105736374195,5470,5490,5490,5430,86662
|
|
20240724,120500,105263169865,5490,5430,5490,5430,189779
|
|
20240724,120400,104225164955,5430,5420,5430,5390,42682
|
|
20240724,120300,103994420975,5420,5440,5450,5410,94056
|
|
20240724,120200,103483414855,5420,5410,5460,5400,311019
|
|
20240724,120100,101791076645,5410,5340,5410,5340,115453
|
|
20240724,120000,101168344555,5360,5330,5360,5320,10261
|
|
20240724,115900,101113529515,5330,5330,5340,5330,3901
|
|
20240724,115800,101092733725,5320,5330,5340,5310,11939
|
|
20240724,115700,101029203335,5340,5340,5360,5330,14427
|
|
20240724,115600,100952034695,5340,5360,5360,5340,8446
|
|
20240724,115500,100906896805,5360,5350,5360,5340,14290
|
|
20240724,115400,100830431595,5340,5320,5350,5320,18683
|
|
20240724,115300,100730570755,5320,5310,5330,5310,10161
|
|
20240724,115200,100676490125,5320,5310,5320,5310,3436
|
|
20240724,115100,100658229785,5320,5300,5320,5300,4156
|
|
20240724,115000,100636186495,5310,5310,5310,5300,4624
|
|
20240724,114900,100611669945,5310,5320,5320,5300,8065
|
|
20240724,114800,100568793055,5320,5300,5320,5290,5921
|
|
20240724,114700,100537396815,5300,5280,5300,5280,6388
|
|
20240724,114600,100503590915,5290,5290,5300,5280,15436
|
|
20240724,114500,100421939285,5290,5300,5310,5290,19785
|
|
20240724,114400,100317140675,5300,5310,5320,5300,11984
|
|
20240724,114300,100253585205,5310,5330,5330,5310,2555
|
|
20240724,114200,100239990365,5330,5310,5330,5300,10697
|
|
20240724,114100,100183197655,5310,5340,5340,5310,16947
|
|
20240724,114000,100092984595,5340,5330,5340,5330,6034
|
|
20240724,113900,100060811135,5330,5330,5350,5330,16775
|
|
20240724,113800,99971373185,5330,5360,5370,5330,10733
|
|
20240724,113700,99914030885,5360,5350,5370,5340,10125
|
|
20240724,113600,99859841425,5350,5340,5360,5340,8782
|
|
20240724,113500,99812879425,5350,5380,5390,5340,41765
|
|
20240724,113400,99588760215,5390,5350,5390,5350,37396
|
|
20240724,113300,99387771825,5360,5330,5370,5320,18466
|
|
20240724,113200,99289164465,5330,5330,5340,5320,4170
|
|
20240724,113100,99266943175,5320,5350,5360,5320,24834
|
|
20240724,113000,99134468625,5340,5380,5390,5340,28550
|
|
20240724,112900,98981213835,5390,5350,5390,5350,55324
|
|
20240724,112800,98683624065,5360,5360,5370,5350,13395
|
|
20240724,112700,98611898685,5360,5390,5390,5360,53313
|
|
20240724,112600,98325454365,5380,5360,5390,5360,76364
|
|
20240724,112500,97914606655,5370,5330,5370,5330,42164
|
|
20240724,112400,97688639655,5340,5340,5350,5330,42852
|
|
20240724,112300,97459623745,5330,5320,5340,5310,29637
|
|
20240724,112200,97301750105,5330,5300,5340,5290,22310
|
|
20240724,112100,97182952095,5290,5260,5300,5260,15418
|
|
20240724,112000,97101568885,5270,5270,5280,5260,6115
|
|
20240724,111900,97069364055,5270,5270,5280,5270,10222
|
|
20240724,111800,97015487185,5270,5290,5290,5270,12728
|
|
20240724,111700,96948277085,5290,5290,5290,5280,2610
|
|
20240724,111600,96934489485,5290,5270,5290,5260,16890
|
|
20240724,111500,96845605155,5260,5300,5300,5260,9837
|
|
20240724,111400,96793691735,5290,5270,5300,5250,37564
|
|
20240724,111300,96596079475,5270,5280,5300,5270,27317
|
|
20240724,111200,96451868935,5300,5310,5320,5280,32428
|
|
20240724,111100,96280185995,5320,5330,5330,5310,16588
|
|
20240724,111000,96192032205,5330,5330,5340,5320,3580
|
|
20240724,110900,96172964405,5340,5330,5340,5330,2252
|
|
20240724,110800,96160954255,5330,5340,5350,5330,3238
|
|
20240724,110700,96143673815,5350,5360,5360,5330,7973
|
|
20240724,110600,96101012135,5360,5330,5360,5320,15283
|
|
20240724,110500,96019363975,5320,5330,5340,5320,2578
|
|
20240724,110400,96005625225,5330,5330,5340,5320,6967
|
|
20240724,110300,95968492065,5340,5340,5340,5330,2726
|
|
20240724,110200,95953957575,5330,5330,5340,5320,4386
|
|
20240724,110100,95930584495,5330,5310,5330,5310,8211
|
|
20240724,110000,95886896375,5310,5320,5320,5310,6184
|
|
20240724,105900,95854040625,5320,5340,5340,5310,8959
|
|
20240724,105800,95806423485,5330,5330,5340,5320,3982
|
|
20240724,105700,95785200395,5330,5310,5340,5310,6086
|
|
20240724,105600,95752862575,5320,5320,5330,5310,7445
|
|
20240724,105500,95713251215,5330,5350,5350,5320,7928
|
|
20240724,105400,95671048255,5350,5350,5360,5320,28033
|
|
20240724,105300,95521207845,5350,5360,5360,5350,5791
|
|
20240724,105200,95490200345,5360,5360,5370,5350,4817
|
|
20240724,105100,95464372485,5360,5340,5370,5340,13714
|
|
20240724,105000,95390937035,5330,5330,5340,5320,11012
|
|
20240724,104900,95332275595,5330,5340,5340,5320,18002
|
|
20240724,104800,95236364685,5340,5380,5380,5340,24498
|
|
20240724,104700,95104989855,5370,5390,5390,5360,43904
|
|
20240724,104600,94868815825,5380,5370,5390,5360,65988
|
|
20240724,104500,94513925235,5360,5350,5370,5340,41852
|
|
20240724,104400,94289440435,5340,5310,5350,5300,15725
|
|
20240724,104300,94205647355,5320,5320,5320,5310,6205
|
|
20240724,104200,94172669635,5320,5310,5320,5300,17600
|
|
20240724,104100,94079241765,5310,5330,5330,5310,16415
|
|
20240724,104000,93992016195,5340,5340,5350,5310,29215
|
|
20240724,103900,93836382675,5350,5340,5350,5340,8062
|
|
20240724,103800,93793287005,5340,5350,5360,5340,12186
|
|
20240724,103700,93728111255,5350,5350,5360,5350,11330
|
|
20240724,103600,93667475505,5360,5360,5370,5350,25951
|
|
20240724,103500,93528406035,5370,5350,5380,5340,60095
|
|
20240724,103400,93205767645,5350,5330,5350,5320,20346
|
|
20240724,103300,93097161135,5330,5350,5350,5310,24173
|
|
20240724,103200,92968449715,5350,5360,5370,5320,64650
|
|
20240724,103100,92622402005,5360,5350,5360,5330,80978
|
|
20240724,103000,92189190785,5340,5290,5350,5280,46324
|
|
20240724,102900,91943032525,5280,5280,5290,5280,5199
|
|
20240724,102800,91915565555,5290,5280,5290,5270,7781
|
|
20240724,102700,91874528035,5270,5290,5290,5270,9607
|
|
20240724,102600,91823838775,5290,5290,5300,5280,10027
|
|
20240724,102500,91770769875,5300,5270,5300,5260,30302
|
|
20240724,102400,91610565015,5260,5260,5270,5260,11194
|
|
20240724,102300,91551622795,5270,5280,5280,5260,8019
|
|
20240724,102200,91509376525,5270,5250,5290,5250,13349
|
|
20240724,102100,91439056815,5260,5280,5290,5250,22046
|
|
20240724,102000,91323043455,5280,5290,5290,5280,9407
|
|
20240724,101900,91273363225,5290,5280,5310,5280,32680
|
|
20240724,101800,91100330675,5280,5280,5280,5270,16713
|
|
20240724,101700,91012153035,5280,5240,5280,5230,22222
|
|
20240724,101600,90895316385,5240,5260,5260,5230,52781
|
|
20240724,101500,90618612305,5250,5260,5260,5250,20991
|
|
20240724,101400,90508342665,5260,5270,5280,5250,44707
|
|
20240724,101300,90273196935,5270,5300,5310,5270,22151
|
|
20240724,101200,90155999475,5300,5280,5310,5270,16738
|
|
20240724,101100,90067360675,5280,5320,5320,5270,29513
|
|
20240724,101000,89911093245,5310,5290,5320,5250,66944
|
|
20240724,100900,89558107385,5300,5340,5350,5300,52325
|
|
20240724,100800,89280033195,5350,5340,5360,5340,14450
|
|
20240724,100700,89202711055,5340,5350,5360,5330,29218
|
|
20240724,100600,89046638385,5350,5390,5390,5350,83221
|
|
20240724,100500,88599314405,5380,5360,5390,5360,81971
|
|
20240724,100400,88158620365,5370,5340,5380,5330,148761
|
|
20240724,100300,87360764925,5340,5320,5340,5320,22833
|
|
20240724,100200,87238943715,5330,5310,5330,5300,32335
|
|
20240724,100100,87067036925,5310,5350,5350,5310,43693
|
|
20240724,100000,86834076875,5340,5340,5350,5310,81450
|
|
20240724,095900,86399764145,5340,5300,5340,5290,48565
|
|
20240724,095800,86141490195,5290,5300,5300,5280,24772
|
|
20240724,095700,86010442045,5290,5270,5300,5240,142009
|
|
20240724,095600,85263745875,5260,5300,5300,5260,104536
|
|
20240724,095500,84713110125,5290,5300,5320,5290,26944
|
|
20240724,095400,84570286165,5320,5330,5340,5300,47170
|
|
20240724,095300,84319363395,5330,5310,5340,5310,26288
|
|
20240724,095200,84179296005,5320,5300,5340,5280,82231
|
|
20240724,095100,83742366185,5290,5300,5300,5270,96256
|
|
20240724,095000,83233567305,5300,5310,5320,5280,121945
|
|
20240724,094900,82587339105,5310,5330,5340,5310,52733
|
|
20240724,094800,82306763225,5330,5360,5370,5330,56511
|
|
20240724,094700,82003972885,5360,5330,5370,5320,47951
|
|
20240724,094600,81747627275,5320,5350,5360,5320,46763
|
|
20240724,094500,81498141075,5360,5350,5360,5330,42404
|
|
20240724,094400,81271633865,5340,5340,5350,5310,99572
|
|
20240724,094300,80741881195,5330,5370,5370,5310,162572
|
|
20240724,094200,79875694605,5370,5400,5400,5330,129315
|
|
20240724,094100,79183560425,5400,5400,5410,5360,152399
|
|
20240724,094000,78364653755,5400,5460,5460,5370,281367
|
|
20240724,093900,76845337195,5450,5470,5470,5450,28521
|
|
20240724,093800,76689769125,5470,5510,5520,5460,73681
|
|
20240724,093700,76285551935,5500,5460,5530,5460,166412
|
|
20240724,093600,75370372355,5470,5440,5470,5430,29934
|
|
20240724,093500,75207177115,5440,5430,5450,5430,29469
|
|
20240724,093400,75046849115,5430,5480,5490,5430,57188
|
|
20240724,093300,74735045115,5480,5430,5490,5430,75968
|
|
20240724,093200,74319780635,5440,5450,5470,5430,43502
|
|
20240724,093100,74083073385,5460,5460,5470,5420,102914
|
|
20240724,093000,73523239105,5470,5490,5500,5440,55822
|
|
20240724,092900,73218282565,5500,5540,5550,5430,101468
|
|
20240724,092800,72660019065,5530,5480,5540,5470,100966
|
|
20240724,092700,72103152745,5470,5500,5500,5430,125732
|
|
20240724,092600,71416510085,5490,5520,5540,5490,65739
|
|
20240724,092500,71054157015,5530,5480,5540,5460,137532
|
|
20240724,092400,70298481075,5480,5520,5530,5470,117319
|
|
20240724,092300,69653109095,5520,5530,5560,5500,113382
|
|
20240724,092200,69026349555,5530,5580,5590,5530,215223
|
|
20240724,092100,67827289545,5580,5520,5580,5520,233601
|
|
20240724,092000,66531155395,5520,5440,5540,5430,220128
|
|
20240724,091900,65321399605,5440,5500,5540,5440,268337
|
|
20240724,091800,63846594185,5510,5510,5510,5460,295342
|
|
20240724,091700,62228324575,5510,5500,5550,5490,257271
|
|
20240724,091600,60809368545,5500,5580,5590,5500,302947
|
|
20240724,091500,59133732985,5570,5620,5670,5550,278829
|
|
20240724,091400,57568900255,5630,5590,5670,5580,267946
|
|
20240724,091300,56058882955,5580,5590,5600,5540,261767
|
|
20240724,091200,54599355635,5580,5680,5680,5570,210842
|
|
20240724,091100,53417080175,5680,5620,5680,5570,296625
|
|
20240724,091000,51752434635,5630,5700,5710,5570,570214
|
|
20240724,090900,48548287315,5710,5680,5730,5670,348451
|
|
20240724,090800,46560261505,5680,5690,5770,5660,746175
|
|
20240724,090700,42288998525,5710,5670,5750,5590,957515
|
|
20240724,090600,36847681155,5680,5480,5700,5430,986485
|
|
20240724,090500,31347467925,5490,5510,5560,5420,677578
|
|
20240724,090400,27621671775,5510,5450,5540,5420,949751
|
|
20240724,090300,22414092815,5460,5230,5530,5210,1778354
|
|
20240724,090200,12816022745,5220,5270,5280,5090,1187326
|
|
20240724,090100,6589974555,5270,5270,5270,5270,0
|
|
20240724,090000,6589974555,5270,4795,5270,4765,1332635
|