667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,200300,6256180840,6570,6570,6570,6570,0
|
|
20240723,200200,6256180840,6570,6570,6570,6570,0
|
|
20240723,200100,6256180840,6570,6570,6570,6570,0
|
|
20240723,200000,6256180840,6570,6570,6570,6570,0
|
|
20240723,195900,6256180840,6570,6570,6570,6570,0
|
|
20240723,195800,6256180840,6570,6570,6570,6570,0
|
|
20240723,195700,6256180840,6570,6570,6570,6570,0
|
|
20240723,195600,6256180840,6570,6570,6570,6570,0
|
|
20240723,195500,6256180840,6570,6570,6570,6570,0
|
|
20240723,195400,6256180840,6570,6570,6570,6570,0
|
|
20240723,195300,6256180840,6570,6570,6570,6570,0
|
|
20240723,195200,6256180840,6570,6570,6570,6570,0
|
|
20240723,195100,6256180840,6570,6570,6570,6570,0
|
|
20240723,195000,6256180840,6570,6570,6570,6570,0
|
|
20240723,194900,6256180840,6570,6570,6570,6570,0
|
|
20240723,194800,6256180840,6570,6570,6570,6570,0
|
|
20240723,194700,6256180840,6570,6570,6570,6570,0
|
|
20240723,194600,6256180840,6570,6570,6570,6570,0
|
|
20240723,194500,6256180840,6570,6570,6570,6570,0
|
|
20240723,194400,6256180840,6570,6570,6570,6570,0
|
|
20240723,194300,6256180840,6570,6570,6570,6570,0
|
|
20240723,194200,6256180840,6570,6570,6570,6570,0
|
|
20240723,194100,6256180840,6570,6570,6570,6570,0
|
|
20240723,194000,6256180840,6570,6570,6570,6570,0
|
|
20240723,193900,6256180840,6570,6570,6570,6570,0
|
|
20240723,193800,6256180840,6570,6570,6570,6570,0
|
|
20240723,193700,6256180840,6570,6570,6570,6570,0
|
|
20240723,193600,6256180840,6570,6570,6570,6570,0
|
|
20240723,193500,6256180840,6570,6570,6570,6570,0
|
|
20240723,193400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,193300,6256180840,6570,6570,6570,6570,0
|
|
20240723,193200,6256180840,6570,6570,6570,6570,0
|
|
20240723,193100,6256180840,6570,6570,6570,6570,0
|
|
20240723,193000,6256180840,6570,6570,6570,6570,0
|
|
20240723,192900,6256180840,6570,6570,6570,6570,0
|
|
20240723,192800,6256180840,6570,6570,6570,6570,0
|
|
20240723,192700,6256180840,6570,6570,6570,6570,0
|
|
20240723,192600,6256180840,6570,6570,6570,6570,0
|
|
20240723,192500,6256180840,6570,6570,6570,6570,0
|
|
20240723,192400,6256180840,6570,6570,6570,6570,0
|
|
20240723,192300,6256180840,6570,6570,6570,6570,0
|
|
20240723,192200,6256180840,6570,6570,6570,6570,0
|
|
20240723,192100,6256180840,6570,6570,6570,6570,0
|
|
20240723,192000,6256180840,6570,6570,6570,6570,0
|
|
20240723,191900,6256180840,6570,6570,6570,6570,0
|
|
20240723,191800,6256180840,6570,6570,6570,6570,0
|
|
20240723,191700,6256180840,6570,6570,6570,6570,0
|
|
20240723,191600,6256180840,6570,6570,6570,6570,0
|
|
20240723,191500,6256180840,6570,6570,6570,6570,0
|
|
20240723,191400,6256180840,6570,6570,6570,6570,0
|
|
20240723,191300,6256180840,6570,6570,6570,6570,0
|
|
20240723,191200,6256180840,6570,6570,6570,6570,0
|
|
20240723,191100,6256180840,6570,6570,6570,6570,0
|
|
20240723,191000,6256180840,6570,6570,6570,6570,0
|
|
20240723,190900,6256180840,6570,6570,6570,6570,0
|
|
20240723,190800,6256180840,6570,6570,6570,6570,0
|
|
20240723,190700,6256180840,6570,6570,6570,6570,0
|
|
20240723,190600,6256180840,6570,6570,6570,6570,0
|
|
20240723,190500,6256180840,6570,6570,6570,6570,0
|
|
20240723,190400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,190300,6256180840,6570,6570,6570,6570,0
|
|
20240723,190200,6256180840,6570,6570,6570,6570,0
|
|
20240723,190100,6256180840,6570,6570,6570,6570,0
|
|
20240723,190000,6256180840,6570,6570,6570,6570,0
|
|
20240723,185900,6256180840,6570,6570,6570,6570,0
|
|
20240723,185800,6256180840,6570,6570,6570,6570,0
|
|
20240723,185700,6256180840,6570,6570,6570,6570,0
|
|
20240723,185600,6256180840,6570,6570,6570,6570,0
|
|
20240723,185500,6256180840,6570,6570,6570,6570,0
|
|
20240723,185400,6256180840,6570,6570,6570,6570,0
|
|
20240723,185300,6256180840,6570,6570,6570,6570,0
|
|
20240723,185200,6256180840,6570,6570,6570,6570,0
|
|
20240723,185100,6256180840,6570,6570,6570,6570,0
|
|
20240723,185000,6256180840,6570,6570,6570,6570,0
|
|
20240723,184900,6256180840,6570,6570,6570,6570,0
|
|
20240723,184800,6256180840,6570,6570,6570,6570,0
|
|
20240723,184700,6256180840,6570,6570,6570,6570,0
|
|
20240723,184600,6256180840,6570,6570,6570,6570,0
|
|
20240723,184500,6256180840,6570,6570,6570,6570,0
|
|
20240723,184400,6256180840,6570,6570,6570,6570,0
|
|
20240723,184300,6256180840,6570,6570,6570,6570,0
|
|
20240723,184200,6256180840,6570,6570,6570,6570,0
|
|
20240723,184100,6256180840,6570,6570,6570,6570,0
|
|
20240723,184000,6256180840,6570,6570,6570,6570,0
|
|
20240723,183900,6256180840,6570,6570,6570,6570,0
|
|
20240723,183800,6256180840,6570,6570,6570,6570,0
|
|
20240723,183700,6256180840,6570,6570,6570,6570,0
|
|
20240723,183600,6256180840,6570,6570,6570,6570,0
|
|
20240723,183500,6256180840,6570,6570,6570,6570,0
|
|
20240723,183400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,183300,6256180840,6570,6570,6570,6570,0
|
|
20240723,183200,6256180840,6570,6570,6570,6570,0
|
|
20240723,183100,6256180840,6570,6570,6570,6570,0
|
|
20240723,183000,6256180840,6570,6570,6570,6570,0
|
|
20240723,182900,6256180840,6570,6570,6570,6570,0
|
|
20240723,182800,6256180840,6570,6570,6570,6570,0
|
|
20240723,182700,6256180840,6570,6570,6570,6570,0
|
|
20240723,182600,6256180840,6570,6570,6570,6570,0
|
|
20240723,182500,6256180840,6570,6570,6570,6570,0
|
|
20240723,182400,6256180840,6570,6570,6570,6570,0
|
|
20240723,182300,6256180840,6570,6570,6570,6570,0
|
|
20240723,182200,6256180840,6570,6570,6570,6570,0
|
|
20240723,182100,6256180840,6570,6570,6570,6570,0
|
|
20240723,182000,6256180840,6570,6570,6570,6570,0
|
|
20240723,181900,6256180840,6570,6570,6570,6570,0
|
|
20240723,181800,6256180840,6570,6570,6570,6570,0
|
|
20240723,181700,6256180840,6570,6570,6570,6570,0
|
|
20240723,181600,6256180840,6570,6570,6570,6570,0
|
|
20240723,181500,6256180840,6570,6570,6570,6570,0
|
|
20240723,181400,6256180840,6570,6570,6570,6570,0
|
|
20240723,181300,6256180840,6570,6570,6570,6570,0
|
|
20240723,181200,6256180840,6570,6570,6570,6570,0
|
|
20240723,181100,6256180840,6570,6570,6570,6570,0
|
|
20240723,181000,6256180840,6570,6570,6570,6570,0
|
|
20240723,180900,6256180840,6570,6570,6570,6570,0
|
|
20240723,180800,6256180840,6570,6570,6570,6570,0
|
|
20240723,180700,6256180840,6570,6570,6570,6570,0
|
|
20240723,180600,6256180840,6570,6570,6570,6570,0
|
|
20240723,180500,6256180840,6570,6570,6570,6570,0
|
|
20240723,180400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,180300,6256180840,6570,6570,6570,6570,0
|
|
20240723,180200,6256180840,6570,6570,6570,6570,0
|
|
20240723,180100,6256180840,6570,6570,6570,6570,0
|
|
20240723,180000,6256180840,6570,6570,6570,6570,0
|
|
20240723,175900,6256180840,6570,6570,6570,6570,0
|
|
20240723,175800,6256180840,6570,6570,6570,6570,0
|
|
20240723,175700,6256180840,6570,6570,6570,6570,0
|
|
20240723,175600,6256180840,6570,6570,6570,6570,0
|
|
20240723,175500,6256180840,6570,6570,6570,6570,0
|
|
20240723,175400,6256180840,6570,6570,6570,6570,0
|
|
20240723,175300,6256180840,6570,6570,6570,6570,0
|
|
20240723,175200,6256180840,6570,6570,6570,6570,0
|
|
20240723,175100,6256180840,6570,6570,6570,6570,0
|
|
20240723,175000,6256180840,6570,6570,6570,6570,0
|
|
20240723,174900,6256180840,6570,6570,6570,6570,0
|
|
20240723,174800,6256180840,6570,6570,6570,6570,0
|
|
20240723,174700,6256180840,6570,6570,6570,6570,0
|
|
20240723,174600,6256180840,6570,6570,6570,6570,0
|
|
20240723,174500,6256180840,6570,6570,6570,6570,0
|
|
20240723,174400,6256180840,6570,6570,6570,6570,0
|
|
20240723,174300,6256180840,6570,6570,6570,6570,0
|
|
20240723,174200,6256180840,6570,6570,6570,6570,0
|
|
20240723,174100,6256180840,6570,6570,6570,6570,0
|
|
20240723,174000,6256180840,6570,6570,6570,6570,0
|
|
20240723,173900,6256180840,6570,6570,6570,6570,0
|
|
20240723,173800,6256180840,6570,6570,6570,6570,0
|
|
20240723,173700,6256180840,6570,6570,6570,6570,0
|
|
20240723,173600,6256180840,6570,6570,6570,6570,0
|
|
20240723,173500,6256180840,6570,6570,6570,6570,0
|
|
20240723,173400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,173300,6256180840,6570,6570,6570,6570,0
|
|
20240723,173200,6256180840,6570,6570,6570,6570,0
|
|
20240723,173100,6256180840,6570,6570,6570,6570,0
|
|
20240723,173000,6256180840,6570,6570,6570,6570,0
|
|
20240723,172900,6256180840,6570,6570,6570,6570,0
|
|
20240723,172800,6256180840,6570,6570,6570,6570,0
|
|
20240723,172700,6256180840,6570,6570,6570,6570,0
|
|
20240723,172600,6256180840,6570,6570,6570,6570,0
|
|
20240723,172500,6256180840,6570,6570,6570,6570,0
|
|
20240723,172400,6256180840,6570,6570,6570,6570,0
|
|
20240723,172300,6256180840,6570,6570,6570,6570,0
|
|
20240723,172200,6256180840,6570,6570,6570,6570,0
|
|
20240723,172100,6256180840,6570,6570,6570,6570,0
|
|
20240723,172000,6256180840,6570,6570,6570,6570,0
|
|
20240723,171900,6256180840,6570,6570,6570,6570,0
|
|
20240723,171800,6256180840,6570,6570,6570,6570,0
|
|
20240723,171700,6256180840,6570,6570,6570,6570,0
|
|
20240723,171600,6256180840,6570,6570,6570,6570,0
|
|
20240723,171500,6256180840,6570,6570,6570,6570,0
|
|
20240723,171400,6256180840,6570,6570,6570,6570,0
|
|
20240723,171300,6256180840,6570,6570,6570,6570,0
|
|
20240723,171200,6256180840,6570,6570,6570,6570,0
|
|
20240723,171100,6256180840,6570,6570,6570,6570,0
|
|
20240723,171000,6256180840,6570,6570,6570,6570,0
|
|
20240723,170900,6256180840,6570,6570,6570,6570,0
|
|
20240723,170800,6256180840,6570,6570,6570,6570,0
|
|
20240723,170700,6256180840,6570,6570,6570,6570,0
|
|
20240723,170600,6256180840,6570,6570,6570,6570,0
|
|
20240723,170500,6256180840,6570,6570,6570,6570,0
|
|
20240723,170400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,170300,6256180840,6570,6570,6570,6570,0
|
|
20240723,170200,6256180840,6570,6570,6570,6570,0
|
|
20240723,170100,6256180840,6570,6570,6570,6570,0
|
|
20240723,170000,6256180840,6570,6570,6570,6570,0
|
|
20240723,165900,6256180840,6570,6570,6570,6570,0
|
|
20240723,165800,6256180840,6570,6570,6570,6570,0
|
|
20240723,165700,6256180840,6570,6570,6570,6570,0
|
|
20240723,165600,6256180840,6570,6570,6570,6570,0
|
|
20240723,165500,6256180840,6570,6570,6570,6570,0
|
|
20240723,165400,6256180840,6570,6570,6570,6570,0
|
|
20240723,165300,6256180840,6570,6570,6570,6570,0
|
|
20240723,165200,6256180840,6570,6570,6570,6570,0
|
|
20240723,165100,6256180840,6570,6570,6570,6570,0
|
|
20240723,165000,6256180840,6570,6570,6570,6570,0
|
|
20240723,164900,6256180840,6570,6570,6570,6570,0
|
|
20240723,164800,6256180840,6570,6570,6570,6570,0
|
|
20240723,164700,6256180840,6570,6570,6570,6570,0
|
|
20240723,164600,6256180840,6570,6570,6570,6570,0
|
|
20240723,164500,6256180840,6570,6570,6570,6570,0
|
|
20240723,164400,6256180840,6570,6570,6570,6570,0
|
|
20240723,164300,6256180840,6570,6570,6570,6570,0
|
|
20240723,164200,6256180840,6570,6570,6570,6570,0
|
|
20240723,164100,6256180840,6570,6570,6570,6570,0
|
|
20240723,164000,6256180840,6570,6570,6570,6570,0
|
|
20240723,163900,6256180840,6570,6570,6570,6570,0
|
|
20240723,163800,6256180840,6570,6570,6570,6570,0
|
|
20240723,163700,6256180840,6570,6570,6570,6570,0
|
|
20240723,163600,6256180840,6570,6570,6570,6570,0
|
|
20240723,163500,6256180840,6570,6570,6570,6570,0
|
|
20240723,163400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,163300,6256180840,6570,6570,6570,6570,0
|
|
20240723,163200,6256180840,6570,6570,6570,6570,0
|
|
20240723,163100,6256180840,6570,6570,6570,6570,0
|
|
20240723,163000,6256180840,6570,6570,6570,6570,0
|
|
20240723,162900,6256180840,6570,6570,6570,6570,0
|
|
20240723,162800,6256180840,6570,6570,6570,6570,0
|
|
20240723,162700,6256180840,6570,6570,6570,6570,0
|
|
20240723,162600,6256180840,6570,6570,6570,6570,0
|
|
20240723,162500,6256180840,6570,6570,6570,6570,0
|
|
20240723,162400,6256180840,6570,6570,6570,6570,0
|
|
20240723,162300,6256180840,6570,6570,6570,6570,0
|
|
20240723,162200,6256180840,6570,6570,6570,6570,0
|
|
20240723,162100,6256180840,6570,6570,6570,6570,0
|
|
20240723,162000,6256180840,6570,6570,6570,6570,0
|
|
20240723,161900,6256180840,6570,6570,6570,6570,0
|
|
20240723,161800,6256180840,6570,6570,6570,6570,0
|
|
20240723,161700,6256180840,6570,6570,6570,6570,0
|
|
20240723,161600,6256180840,6570,6570,6570,6570,0
|
|
20240723,161500,6256180840,6570,6570,6570,6570,0
|
|
20240723,161400,6256180840,6570,6570,6570,6570,0
|
|
20240723,161300,6256180840,6570,6570,6570,6570,0
|
|
20240723,161200,6256180840,6570,6570,6570,6570,0
|
|
20240723,161100,6256180840,6570,6570,6570,6570,0
|
|
20240723,161000,6256180840,6570,6570,6570,6570,0
|
|
20240723,160900,6256180840,6570,6570,6570,6570,0
|
|
20240723,160800,6256180840,6570,6570,6570,6570,0
|
|
20240723,160700,6256180840,6570,6570,6570,6570,0
|
|
20240723,160600,6256180840,6570,6570,6570,6570,0
|
|
20240723,160500,6256180840,6570,6570,6570,6570,0
|
|
20240723,160400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,160300,6256180840,6570,6570,6570,6570,0
|
|
20240723,160200,6256180840,6570,6570,6570,6570,0
|
|
20240723,160100,6256180840,6570,6570,6570,6570,0
|
|
20240723,160000,6256180840,6570,6570,6570,6570,0
|
|
20240723,155900,6256180840,6570,6570,6570,6570,0
|
|
20240723,155800,6256180840,6570,6570,6570,6570,0
|
|
20240723,155700,6256180840,6570,6570,6570,6570,0
|
|
20240723,155600,6256180840,6570,6570,6570,6570,0
|
|
20240723,155500,6256180840,6570,6570,6570,6570,0
|
|
20240723,155400,6256180840,6570,6570,6570,6570,0
|
|
20240723,155300,6256180840,6570,6570,6570,6570,0
|
|
20240723,155200,6256180840,6570,6570,6570,6570,0
|
|
20240723,155100,6256180840,6570,6570,6570,6570,0
|
|
20240723,155000,6256180840,6570,6570,6570,6570,0
|
|
20240723,154900,6256180840,6570,6570,6570,6570,0
|
|
20240723,154800,6256180840,6570,6570,6570,6570,0
|
|
20240723,154700,6256180840,6570,6570,6570,6570,0
|
|
20240723,154600,6256180840,6570,6570,6570,6570,0
|
|
20240723,154500,6256180840,6570,6570,6570,6570,0
|
|
20240723,154400,6256180840,6570,6570,6570,6570,0
|
|
20240723,154300,6256180840,6570,6570,6570,6570,0
|
|
20240723,154200,6256180840,6570,6570,6570,6570,0
|
|
20240723,154100,6256180840,6570,6570,6570,6570,0
|
|
20240723,154000,6256180840,6570,6570,6570,6570,0
|
|
20240723,153900,6256180840,6570,6570,6570,6570,0
|
|
20240723,153800,6256180840,6570,6570,6570,6570,0
|
|
20240723,153700,6256180840,6570,6570,6570,6570,0
|
|
20240723,153600,6256180840,6570,6570,6570,6570,0
|
|
20240723,153500,6256180840,6570,6570,6570,6570,0
|
|
20240723,153400,6256180840,6570,6570,6570,6570,17370
|
|
20240723,153300,6256180840,6570,6570,6570,6570,0
|
|
20240723,153200,6256180840,6570,6570,6570,6570,0
|
|
20240723,153100,6256180840,6570,6570,6570,6570,0
|
|
20240723,153000,6256180840,6570,6570,6570,6570,17370
|
|
20240723,152900,6142059940,6570,6570,6570,6570,0
|
|
20240723,152800,6142059940,6570,6570,6570,6570,0
|
|
20240723,152700,6142059940,6570,6570,6570,6570,0
|
|
20240723,152600,6142059940,6570,6570,6570,6570,0
|
|
20240723,152500,6142059940,6570,6570,6570,6570,0
|
|
20240723,152400,6142059940,6570,6570,6570,6570,0
|
|
20240723,152300,6142059940,6570,6570,6570,6570,0
|
|
20240723,152200,6142059940,6570,6570,6570,6570,0
|
|
20240723,152100,6142059940,6570,6570,6570,6570,0
|
|
20240723,152000,6142059940,6570,6570,6570,6570,0
|
|
20240723,151900,6142059940,6570,6560,6570,6550,3722
|
|
20240723,151800,6117651620,6560,6570,6570,6550,2158
|
|
20240723,151700,6103502720,6560,6570,6590,6560,6522
|
|
20240723,151600,6060623300,6570,6580,6580,6570,1420
|
|
20240723,151500,6051279900,6580,6580,6590,6580,6781
|
|
20240723,151400,6006652510,6570,6580,6580,6570,1766
|
|
20240723,151300,5995033380,6580,6580,6580,6580,7724
|
|
20240723,151200,5944209460,6570,6580,6590,6570,3003
|
|
20240723,151100,5924435640,6580,6560,6580,6560,8682
|
|
20240723,151000,5867340240,6560,6560,6560,6560,2211
|
|
20240723,150900,5852836080,6550,6560,6560,6550,746
|
|
20240723,150800,5847944350,6570,6560,6570,6550,4156
|
|
20240723,150700,5820681680,6580,6580,6580,6560,7985
|
|
20240723,150600,5768185860,6580,6580,6590,6570,2545
|
|
20240723,150500,5751438520,6590,6590,6600,6580,14053
|
|
20240723,150400,5658747580,6590,6590,6590,6590,4663
|
|
20240723,150300,5628018410,6590,6590,6590,6580,4309
|
|
20240723,150200,5599642290,6580,6580,6590,6580,9527
|
|
20240723,150100,5536933100,6590,6590,6590,6580,6464
|
|
20240723,150000,5494335400,6580,6580,6580,6570,17867
|
|
20240723,145900,5376799540,6580,6570,6580,6570,6963
|
|
20240723,145800,5330997120,6570,6560,6580,6550,3778
|
|
20240723,145700,5306186460,6550,6550,6570,6550,19640
|
|
20240723,145600,5177365300,6560,6550,6560,6550,2527
|
|
20240723,145500,5160791730,6550,6560,6560,6550,1031
|
|
20240723,145400,5154035320,6560,6570,6570,6550,4062
|
|
20240723,145300,5127361560,6570,6560,6570,6560,6112
|
|
20240723,145200,5087231010,6570,6570,6570,6550,1946
|
|
20240723,145100,5074465240,6570,6550,6570,6550,3686
|
|
20240723,145000,5050293560,6550,6560,6560,6540,1171
|
|
20240723,144900,5042624430,6550,6550,6560,6540,748
|
|
20240723,144800,5037722600,6550,6550,6560,6550,4533
|
|
20240723,144700,5007987690,6560,6540,6560,6540,3250
|
|
20240723,144600,4986706090,6540,6540,6540,6520,2391
|
|
20240723,144500,4971070630,6540,6530,6540,6520,1496
|
|
20240723,144400,4961300780,6520,6550,6550,6520,3794
|
|
20240723,144300,4936500750,6550,6560,6560,6550,572
|
|
20240723,144200,4932750280,6560,6580,6580,6560,5123
|
|
20240723,144100,4899060110,6580,6540,6580,6540,35642
|
|
20240723,144000,4665410760,6540,6500,6540,6500,15811
|
|
20240723,143900,4562350800,6490,6490,6490,6490,295
|
|
20240723,143800,4560436250,6500,6500,6510,6500,1140
|
|
20240723,143700,4553021420,6500,6500,6500,6480,1438
|
|
20240723,143600,4543690780,6500,6500,6500,6490,2185
|
|
20240723,143500,4529492050,6510,6500,6510,6500,325
|
|
20240723,143400,4527379340,6500,6500,6500,6500,215
|
|
20240723,143300,4525981840,6500,6490,6500,6490,1672
|
|
20240723,143200,4515114840,6500,6490,6500,6480,1169
|
|
20240723,143100,4507532870,6490,6490,6500,6480,1622
|
|
20240723,143000,4497012430,6490,6510,6520,6490,16101
|
|
20240723,142900,4392349310,6520,6520,6520,6510,41065
|
|
20240723,142800,4124629620,6520,6510,6520,6500,3375
|
|
20240723,142700,4102646330,6500,6510,6520,6500,8785
|
|
20240723,142600,4045457290,6510,6510,6520,6500,4889
|
|
20240723,142500,4013626420,6510,6480,6510,6480,19483
|
|
20240723,142400,3887056410,6500,6500,6500,6480,3448
|
|
20240723,142300,3864657040,6490,6490,6520,6490,83130
|
|
20240723,142200,3324255670,6490,6470,6500,6470,25813
|
|
20240723,142100,3156697530,6470,6490,6490,6470,12167
|
|
20240723,142000,3077777630,6490,6490,6490,6480,3233
|
|
20240723,141900,3056796480,6490,6480,6490,6480,535
|
|
20240723,141800,3053329370,6480,6480,6480,6480,15585
|
|
20240723,141700,2952338570,6460,6470,6480,6460,2834
|
|
20240723,141600,2933983580,6470,6460,6470,6460,3889
|
|
20240723,141500,2908855000,6460,6470,6470,6460,3893
|
|
20240723,141400,2883701430,6480,6470,6490,6470,43625
|
|
20240723,141300,2601122350,6460,6450,6470,6440,22678
|
|
20240723,141200,2454821240,6450,6460,6460,6450,2003
|
|
20240723,141100,2441881890,6460,6450,6460,6450,125
|
|
20240723,141000,2441074400,6460,6440,6460,6440,17484
|
|
20240723,140900,2328358840,6430,6430,6430,6420,4263
|
|
20240723,140800,2300965380,6440,6430,6440,6430,1637
|
|
20240723,140700,2290439460,6430,6430,6430,6430,26
|
|
20240723,140600,2290272280,6430,6420,6430,6420,1537
|
|
20240723,140500,2280404470,6420,6420,6420,6420,950
|
|
20240723,140400,2274305470,6430,6420,6430,6420,222
|
|
20240723,140300,2272880030,6430,6420,6430,6410,484
|
|
20240723,140200,2269774460,6420,6420,6420,6420,493
|
|
20240723,140100,2266609400,6410,6420,6420,6410,831
|
|
20240723,140000,2261282390,6420,6430,6430,6420,1166
|
|
20240723,135900,2253796380,6430,6420,6430,6420,521
|
|
20240723,135800,2250451350,6420,6420,6420,6420,1471
|
|
20240723,135700,2241007530,6420,6420,6420,6420,794
|
|
20240723,135600,2235910050,6420,6380,6420,6380,2212
|
|
20240723,135500,2221719640,6380,6400,6400,6380,693
|
|
20240723,135400,2217292450,6410,6400,6410,6400,1640
|
|
20240723,135300,2206796260,6400,6390,6400,6390,129
|
|
20240723,135200,2205971560,6390,6390,6390,6380,323
|
|
20240723,135100,2203908820,6390,6390,6390,6390,66
|
|
20240723,135000,2203487080,6390,6400,6410,6390,1041
|
|
20240723,134900,2196834140,6400,6410,6410,6400,1000
|
|
20240723,134800,2190433140,6410,6410,6410,6410,0
|
|
20240723,134700,2190433140,6410,6410,6410,6400,511
|
|
20240723,134600,2187162240,6400,6400,6400,6400,90
|
|
20240723,134500,2186586240,6410,6400,6410,6400,518
|
|
20240723,134400,2183270860,6410,6410,6410,6410,0
|
|
20240723,134300,2183270860,6410,6410,6410,6410,36
|
|
20240723,134200,2183040100,6410,6410,6410,6410,51
|
|
20240723,134100,2182713190,6410,6410,6410,6410,0
|
|
20240723,134000,2182713190,6410,6400,6410,6400,30
|
|
20240723,133900,2182520900,6390,6390,6390,6390,113
|
|
20240723,133800,2181798830,6400,6400,6400,6400,21
|
|
20240723,133700,2181664430,6400,6410,6410,6400,249
|
|
20240723,133600,2180068760,6410,6390,6410,6390,111
|
|
20240723,133500,2179357480,6380,6380,6380,6380,0
|
|
20240723,133400,2179357480,6380,6400,6400,6380,29
|
|
20240723,133300,2179171900,6380,6390,6390,6380,1122
|
|
20240723,133200,2172013330,6390,6390,6390,6390,3534
|
|
20240723,133100,2149431070,6390,6400,6400,6390,128
|
|
20240723,133000,2148612870,6410,6420,6420,6410,25
|
|
20240723,132900,2148452570,6390,6400,6400,6390,600
|
|
20240723,132800,2144618510,6400,6410,6410,6400,23
|
|
20240723,132700,2144471100,6420,6400,6420,6400,232
|
|
20240723,132600,2142985940,6410,6410,6410,6410,21
|
|
20240723,132500,2142851330,6420,6420,6420,6420,0
|
|
20240723,132400,2142851330,6420,6410,6420,6410,91
|
|
20240723,132300,2142267830,6400,6400,6400,6400,1
|
|
20240723,132200,2142261430,6420,6420,6420,6420,0
|
|
20240723,132100,2142261430,6420,6420,6420,6420,0
|
|
20240723,132000,2142261430,6420,6390,6420,6390,549
|
|
20240723,131900,2138747760,6390,6390,6390,6390,1
|
|
20240723,131800,2138741370,6400,6390,6400,6390,23
|
|
20240723,131700,2138594180,6420,6400,6420,6400,34
|
|
20240723,131600,2138376480,6380,6380,6380,6380,0
|
|
20240723,131500,2138376480,6380,6390,6390,6380,1586
|
|
20240723,131400,2128245960,6390,6410,6420,6390,305
|
|
20240723,131300,2126293890,6400,6410,6410,6400,101
|
|
20240723,131200,2125647480,6400,6400,6400,6400,299
|
|
20240723,131100,2123733880,6410,6410,6410,6400,369
|
|
20240723,131000,2121371780,6420,6410,6420,6410,353
|
|
20240723,130900,2119109010,6410,6410,6410,6410,21
|
|
20240723,130800,2118974400,6410,6410,6410,6410,94
|
|
20240723,130700,2118371860,6410,6410,6410,6410,33
|
|
20240723,130600,2118160330,6410,6410,6410,6410,20
|
|
20240723,130500,2118032130,6410,6410,6410,6410,0
|
|
20240723,130400,2118032130,6410,6400,6410,6400,118
|
|
20240723,130300,2117276150,6410,6420,6420,6410,513
|
|
20240723,130200,2113987790,6420,6440,6440,6420,2479
|
|
20240723,130100,2098070060,6450,6440,6450,6440,16
|
|
20240723,130000,2097967010,6450,6440,6450,6440,20
|
|
20240723,125900,2097838160,6440,6440,6440,6440,218
|
|
20240723,125800,2096434240,6440,6440,6440,6440,50
|
|
20240723,125700,2096112240,6440,6440,6440,6430,663
|
|
20240723,125600,2091848630,6440,6440,6440,6440,1
|
|
20240723,125500,2091842190,6440,6440,6440,6440,300
|
|
20240723,125400,2089910190,6440,6440,6440,6440,254
|
|
20240723,125300,2088274430,6430,6430,6430,6430,314
|
|
20240723,125200,2086255410,6440,6450,6450,6440,203
|
|
20240723,125100,2084947900,6440,6450,6450,6440,59
|
|
20240723,125000,2084567900,6430,6450,6450,6430,2002
|
|
20240723,124900,2071693330,6450,6440,6450,6440,436
|
|
20240723,124800,2068884500,6440,6440,6440,6440,3616
|
|
20240723,124700,2045597460,6430,6440,6440,6430,691
|
|
20240723,124600,2041147570,6430,6430,6430,6430,0
|
|
20240723,124500,2041147570,6430,6440,6440,6430,23
|
|
20240723,124400,2040999470,6440,6440,6440,6440,37
|
|
20240723,124300,2040761190,6430,6430,6430,6420,801
|
|
20240723,124200,2035610950,6430,6430,6430,6430,106
|
|
20240723,124100,2034929370,6430,6430,6430,6430,1042
|
|
20240723,124000,2028229310,6430,6430,6430,6430,31
|
|
20240723,123900,2028029980,6430,6430,6430,6430,300
|
|
20240723,123800,2026100980,6430,6440,6440,6430,2636
|
|
20240723,123700,2009151490,6440,6440,6440,6430,1937
|
|
20240723,123600,1996677220,6440,6440,6440,6440,47
|
|
20240723,123500,1996374540,6440,6430,6440,6430,472
|
|
20240723,123400,1993335360,6440,6440,6440,6430,231
|
|
20240723,123300,1991847730,6430,6450,6450,6430,449
|
|
20240723,123200,1988951810,6450,6440,6450,6440,2309
|
|
20240723,123100,1974077040,6440,6440,6440,6440,35
|
|
20240723,123000,1973851640,6440,6420,6440,6420,6576
|
|
20240723,122900,1931557920,6410,6420,6420,6410,671
|
|
20240723,122800,1927256760,6420,6410,6420,6410,66
|
|
20240723,122700,1926833500,6410,6400,6410,6400,7223
|
|
20240723,122600,1880606260,6390,6400,6400,6390,477
|
|
20240723,122500,1877557730,6400,6400,6400,6390,347
|
|
20240723,122400,1875336940,6410,6410,6410,6410,33
|
|
20240723,122300,1875125410,6410,6410,6410,6410,20
|
|
20240723,122200,1874997210,6410,6410,6410,6410,0
|
|
20240723,122100,1874997210,6410,6410,6420,6410,79
|
|
20240723,122000,1874490780,6410,6410,6410,6410,41
|
|
20240723,121900,1874227970,6410,6410,6410,6410,0
|
|
20240723,121800,1874227970,6410,6410,6410,6410,1421
|
|
20240723,121700,1865119360,6400,6400,6400,6390,545
|
|
20240723,121600,1861631490,6400,6400,6400,6400,21
|
|
20240723,121500,1861497090,6390,6390,6390,6390,208
|
|
20240723,121400,1860167970,6400,6400,6400,6400,31
|
|
20240723,121300,1859969570,6400,6400,6400,6400,288
|
|
20240723,121200,1858126370,6400,6400,6400,6400,25
|
|
20240723,121100,1857966370,6400,6410,6420,6400,168
|
|
20240723,121000,1856890540,6400,6400,6400,6400,101
|
|
20240723,120900,1856244140,6420,6410,6420,6410,317
|
|
20240723,120800,1854211670,6400,6410,6420,6400,28
|
|
20240723,120700,1854032160,6400,6400,6400,6400,110
|
|
20240723,120600,1853328160,6420,6420,6430,6420,3005
|
|
20240723,120500,1834009580,6400,6400,6400,6400,1000
|
|
20240723,120400,1827609580,6400,6400,6400,6390,58
|
|
20240723,120300,1827238390,6390,6390,6390,6390,178
|
|
20240723,120200,1826100970,6390,6380,6390,6380,101
|
|
20240723,120100,1825456580,6380,6400,6400,6380,406
|
|
20240723,120000,1822862790,6400,6400,6400,6400,313
|
|
20240723,115900,1820859590,6400,6400,6400,6400,18
|
|
20240723,115800,1820744390,6400,6400,6400,6400,35
|
|
20240723,115700,1820520390,6400,6400,6400,6400,22
|
|
20240723,115600,1820379590,6390,6390,6390,6390,1
|
|
20240723,115500,1820373200,6390,6390,6390,6390,1
|
|
20240723,115400,1820366810,6400,6400,6400,6400,51
|
|
20240723,115300,1820040410,6390,6390,6390,6390,0
|
|
20240723,115200,1820040410,6390,6390,6390,6390,15
|
|
20240723,115100,1819944560,6420,6390,6420,6380,4187
|
|
20240723,115000,1793125730,6390,6390,6390,6390,3
|
|
20240723,114900,1793106560,6380,6400,6400,6380,491
|
|
20240723,114800,1789970060,6400,6410,6420,6390,3833
|
|
20240723,114700,1765465260,6410,6410,6410,6410,1051
|
|
20240723,114600,1758728350,6410,6410,6410,6410,0
|
|
20240723,114500,1758728350,6410,6410,6410,6410,2263
|
|
20240723,114400,1744222520,6410,6410,6410,6410,56
|
|
20240723,114300,1743863560,6400,6410,6410,6400,86
|
|
20240723,114200,1743312310,6410,6430,6430,6410,3636
|
|
20240723,114100,1719995170,6420,6430,6430,6420,53
|
|
20240723,114000,1719654500,6430,6420,6430,6420,960
|
|
20240723,113900,1713487180,6420,6420,6420,6420,8
|
|
20240723,113800,1713435820,6420,6420,6430,6420,2627
|
|
20240723,113700,1696570440,6430,6420,6430,6420,138
|
|
20240723,113600,1695684260,6420,6420,6420,6420,1
|
|
20240723,113500,1695677840,6420,6430,6430,6420,532
|
|
20240723,113400,1692262170,6430,6430,6430,6430,233
|
|
20240723,113300,1690763980,6430,6430,6430,6430,1
|
|
20240723,113200,1690757550,6430,6430,6430,6420,507
|
|
20240723,113100,1687500120,6430,6440,6440,6430,164
|
|
20240723,113000,1686444470,6430,6430,6440,6430,1248
|
|
20240723,112900,1678419620,6430,6430,6430,6430,1
|
|
20240723,112800,1678413190,6430,6430,6440,6430,51
|
|
20240723,112700,1678085210,6420,6420,6420,6420,212
|
|
20240723,112600,1676724170,6430,6430,6430,6430,1078
|
|
20240723,112500,1669792630,6440,6450,6450,6440,2417
|
|
20240723,112400,1654221760,6450,6460,6460,6450,729
|
|
20240723,112300,1649518120,6460,6460,6460,6460,531
|
|
20240723,112200,1646087860,6460,6470,6470,6460,1067
|
|
20240723,112100,1639193040,6470,6460,6470,6460,9121
|
|
20240723,112000,1580208890,6460,6460,6460,6450,1196
|
|
20240723,111900,1572494430,6460,6460,6460,6460,1000
|
|
20240723,111800,1566034430,6450,6450,6460,6450,197
|
|
20240723,111700,1564763220,6450,6450,6450,6450,10
|
|
20240723,111600,1564698720,6450,6450,6450,6450,1026
|
|
20240723,111500,1558081020,6440,6450,6450,6430,1017
|
|
20240723,111400,1551521510,6450,6440,6450,6430,3027
|
|
20240723,111300,1532017860,6440,6430,6440,6430,92
|
|
20240723,111200,1531425680,6430,6420,6430,6420,4
|
|
20240723,111100,1531399980,6430,6420,6430,6420,192
|
|
20240723,111000,1530166720,6420,6430,6430,6420,624
|
|
20240723,110900,1526157630,6440,6440,6450,6440,637
|
|
20240723,110800,1522055330,6440,6430,6450,6430,1385
|
|
20240723,110700,1513123690,6430,6430,6430,6430,268
|
|
20240723,110600,1511400450,6430,6430,6440,6430,122
|
|
20240723,110500,1510614800,6430,6440,6450,6430,258
|
|
20240723,110400,1508953240,6450,6450,6450,6450,705
|
|
20240723,110300,1504405990,6450,6450,6450,6430,2542
|
|
20240723,110200,1488014700,6440,6430,6440,6430,2544
|
|
20240723,110100,1471637100,6430,6430,6430,6420,1068
|
|
20240723,110000,1464779740,6430,6430,6430,6430,36
|
|
20240723,105900,1464548260,6420,6400,6430,6400,9985
|
|
20240723,105800,1400441100,6410,6380,6410,6380,153
|
|
20240723,105700,1399461880,6410,6410,6410,6410,48
|
|
20240723,105600,1399154200,6370,6370,6370,6370,0
|
|
20240723,105500,1399154200,6370,6410,6420,6370,3189
|
|
20240723,105400,1378799390,6410,6410,6420,6410,77
|
|
20240723,105300,1378305610,6410,6410,6410,6410,500
|
|
20240723,105200,1375100610,6440,6430,6440,6420,523
|
|
20240723,105100,1371738260,6400,6400,6430,6400,1005
|
|
20240723,105000,1365276260,6410,6430,6430,6410,2450
|
|
20240723,104900,1349569680,6410,6420,6420,6410,2225
|
|
20240723,104800,1335287210,6420,6420,6420,6420,2029
|
|
20240723,104700,1322261030,6400,6410,6420,6400,878
|
|
20240723,104600,1316639190,6410,6410,6410,6410,11
|
|
20240723,104500,1316568680,6420,6430,6430,6410,7
|
|
20240723,104400,1316523700,6400,6420,6420,6400,14403
|
|
20240723,104300,1224238780,6420,6440,6440,6420,1959
|
|
20240723,104200,1211633280,6440,6380,6450,6380,22233
|
|
20240723,104100,1069034210,6370,6350,6370,6350,9562
|
|
20240723,104000,1008143230,6360,6360,6360,6360,22
|
|
20240723,103900,1008003310,6360,6360,6360,6360,60
|
|
20240723,103800,1007621710,6380,6350,6380,6330,4676
|
|
20240723,103700,977888410,6370,6370,6370,6330,204
|
|
20240723,103600,976589050,6370,6370,6370,6370,2
|
|
20240723,103500,976576310,6370,6330,6370,6330,831
|
|
20240723,103400,971286630,6320,6320,6320,6320,30
|
|
20240723,103300,971097030,6320,6320,6320,6320,35
|
|
20240723,103200,970875830,6320,6320,6320,6320,57
|
|
20240723,103100,970515590,6320,6320,6320,6320,30
|
|
20240723,103000,970325990,6320,6310,6320,6310,722
|
|
20240723,102900,965768950,6320,6320,6320,6320,299
|
|
20240723,102800,963879270,6320,6320,6320,6320,29
|
|
20240723,102700,963695990,6320,6310,6320,6300,102
|
|
20240723,102600,963052670,6310,6310,6310,6310,0
|
|
20240723,102500,963052670,6310,6320,6320,6310,81
|
|
20240723,102400,962541550,6320,6320,6320,6320,31
|
|
20240723,102300,962345630,6320,6330,6330,6290,1101
|
|
20240723,102200,955407540,6340,6340,6340,6330,35
|
|
20240723,102100,955185880,6340,6340,6340,6340,25
|
|
20240723,102000,955027380,6340,6340,6340,6340,21
|
|
20240723,101900,954894240,6330,6330,6330,6330,142
|
|
20240723,101800,953995380,6340,6340,6370,6340,70
|
|
20240723,101700,953551460,6340,6340,6340,6340,57
|
|
20240723,101600,953190080,6360,6350,6360,6330,205
|
|
20240723,101500,951892080,6350,6380,6380,6350,482
|
|
20240723,101400,948827680,6380,6380,6380,6380,181
|
|
20240723,101300,947672900,6380,6360,6380,6360,2986
|
|
20240723,101200,928672770,6360,6370,6390,6360,390
|
|
20240723,101100,926191290,6390,6320,6390,6320,4266
|
|
20240723,101000,898969560,6320,6310,6320,6310,116
|
|
20240723,100900,898237580,6310,6310,6310,6310,193
|
|
20240723,100800,897019750,6300,6310,6310,6300,305
|
|
20240723,100700,895095360,6310,6310,6310,6310,521
|
|
20240723,100600,891807850,6300,6300,6310,6290,300
|
|
20240723,100500,889917730,6310,6310,6320,6300,172
|
|
20240723,100400,888833000,6300,6310,6320,6300,1534
|
|
20240723,100300,879167790,6310,6310,6320,6300,1061
|
|
20240723,100200,872480700,6320,6320,6320,6320,100
|
|
20240723,100100,871848700,6330,6330,6330,6300,3110
|
|
20240723,100000,852228950,6330,6330,6330,6330,52
|
|
20240723,095900,851899790,6330,6320,6330,6320,141
|
|
20240723,095800,851008330,6320,6350,6350,6320,622
|
|
20240723,095700,847077080,6350,6350,6350,6350,12
|
|
20240723,095600,847000880,6320,6350,6350,6320,526
|
|
20240723,095500,843673030,6350,6350,6350,6350,39
|
|
20240723,095400,843425380,6320,6330,6330,6320,23
|
|
20240723,095300,843279830,6340,6330,6340,6320,397
|
|
20240723,095200,840769840,6340,6340,6340,6340,58
|
|
20240723,095100,840402120,6320,6330,6330,6320,314
|
|
20240723,095000,838416640,6330,6330,6330,6330,204
|
|
20240723,094900,837125320,6340,6400,6400,6330,1085
|
|
20240723,094800,830236640,6390,6370,6390,6370,1765
|
|
20240723,094700,818967870,6360,6370,6370,6350,337
|
|
20240723,094600,816824370,6370,6370,6370,6370,0
|
|
20240723,094500,816824370,6370,6360,6370,6350,572
|
|
20240723,094400,813192050,6370,6400,6400,6360,294
|
|
20240723,094300,811321930,6360,6380,6380,6360,905
|
|
20240723,094200,805566110,6380,6370,6380,6370,5076
|
|
20240723,094100,773220180,6370,6370,6370,6370,814
|
|
20240723,094000,768035000,6400,6360,6400,6360,237
|
|
20240723,093900,766525780,6360,6350,6360,6350,340
|
|
20240723,093800,764365400,6350,6350,6350,6350,447
|
|
20240723,093700,761526950,6350,6360,6360,6350,504
|
|
20240723,093600,758326330,6340,6340,6350,6340,38
|
|
20240723,093500,758085180,6340,6360,6360,6340,1406
|
|
20240723,093400,749158200,6350,6370,6380,6350,2517
|
|
20240723,093300,733145630,6350,6350,6360,6350,292
|
|
20240723,093200,731290030,6350,6360,6370,6350,1193
|
|
20240723,093100,723702090,6360,6390,6390,6360,6276
|
|
20240723,093000,683690310,6390,6390,6400,6390,3384
|
|
20240723,092900,662065620,6390,6390,6400,6390,926
|
|
20240723,092800,656147480,6390,6420,6420,6390,9156
|
|
20240723,092700,597467330,6410,6410,6410,6410,28
|
|
20240723,092600,597287850,6410,6440,6440,6410,1901
|
|
20240723,092500,585055090,6440,6470,6470,6440,2762
|
|
20240723,092400,567241760,6470,6470,6470,6450,543
|
|
20240723,092300,563732740,6460,6470,6470,6440,5108
|
|
20240723,092200,530834290,6460,6490,6490,6460,7405
|
|
20240723,092100,482924040,6460,6450,6490,6450,12343
|
|
20240723,092000,403126060,6450,6460,6460,6450,518
|
|
20240723,091900,399784450,6450,6460,6470,6450,783
|
|
20240723,091800,394719760,6450,6450,6470,6440,3155
|
|
20240723,091700,374372910,6450,6440,6470,6440,1768
|
|
20240723,091600,362963380,6440,6440,6440,6440,305
|
|
20240723,091500,360999180,6440,6400,6440,6400,4508
|
|
20240723,091400,332055080,6410,6420,6420,6410,466
|
|
20240723,091300,329065360,6430,6470,6470,6430,5592
|
|
20240723,091200,293068470,6450,6460,6480,6450,1453
|
|
20240723,091100,283677420,6480,6470,6490,6450,12750
|
|
20240723,091000,201125780,6470,6410,6470,6410,7458
|
|
20240723,090900,152997290,6390,6390,6390,6380,305
|
|
20240723,090800,151049390,6390,6390,6390,6390,150
|
|
20240723,090700,150090890,6380,6370,6380,6370,1186
|
|
20240723,090600,142524500,6370,6370,6370,6350,4461
|
|
20240723,090500,114128570,6380,6380,6380,6380,12
|
|
20240723,090400,114052010,6380,6410,6410,6380,3941
|
|
20240723,090300,88881420,6430,6420,6430,6410,1886
|
|
20240723,090200,76783740,6420,6410,6430,6410,2498
|
|
20240723,090100,60758840,6420,6440,6450,6420,3325
|
|
20240723,090000,39379260,6430,6400,6480,6400,1960
|