667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,200300,13061227200,5800,5800,5800,5800,0
|
|
20240724,200200,13061227200,5800,5800,5800,5800,0
|
|
20240724,200100,13061227200,5800,5800,5800,5800,0
|
|
20240724,200000,13061227200,5800,5800,5800,5800,0
|
|
20240724,195900,13061227200,5800,5800,5800,5800,0
|
|
20240724,195800,13061227200,5800,5800,5800,5800,0
|
|
20240724,195700,13061227200,5800,5800,5800,5800,0
|
|
20240724,195600,13061227200,5800,5800,5800,5800,0
|
|
20240724,195500,13061227200,5800,5800,5800,5800,0
|
|
20240724,195400,13061227200,5800,5800,5800,5800,0
|
|
20240724,195300,13061227200,5800,5800,5800,5800,0
|
|
20240724,195200,13061227200,5800,5800,5800,5800,0
|
|
20240724,195100,13061227200,5800,5800,5800,5800,0
|
|
20240724,195000,13061227200,5800,5800,5800,5800,0
|
|
20240724,194900,13061227200,5800,5800,5800,5800,0
|
|
20240724,194800,13061227200,5800,5800,5800,5800,0
|
|
20240724,194700,13061227200,5800,5800,5800,5800,0
|
|
20240724,194600,13061227200,5800,5800,5800,5800,0
|
|
20240724,194500,13061227200,5800,5800,5800,5800,0
|
|
20240724,194400,13061227200,5800,5800,5800,5800,0
|
|
20240724,194300,13061227200,5800,5800,5800,5800,0
|
|
20240724,194200,13061227200,5800,5800,5800,5800,0
|
|
20240724,194100,13061227200,5800,5800,5800,5800,0
|
|
20240724,194000,13061227200,5800,5800,5800,5800,0
|
|
20240724,193900,13061227200,5800,5800,5800,5800,0
|
|
20240724,193800,13061227200,5800,5800,5800,5800,0
|
|
20240724,193700,13061227200,5800,5800,5800,5800,0
|
|
20240724,193600,13061227200,5800,5800,5800,5800,0
|
|
20240724,193500,13061227200,5800,5800,5800,5800,0
|
|
20240724,193400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,193300,13061227200,5800,5800,5800,5800,0
|
|
20240724,193200,13061227200,5800,5800,5800,5800,0
|
|
20240724,193100,13061227200,5800,5800,5800,5800,0
|
|
20240724,193000,13061227200,5800,5800,5800,5800,0
|
|
20240724,192900,13061227200,5800,5800,5800,5800,0
|
|
20240724,192800,13061227200,5800,5800,5800,5800,0
|
|
20240724,192700,13061227200,5800,5800,5800,5800,0
|
|
20240724,192600,13061227200,5800,5800,5800,5800,0
|
|
20240724,192500,13061227200,5800,5800,5800,5800,0
|
|
20240724,192400,13061227200,5800,5800,5800,5800,0
|
|
20240724,192300,13061227200,5800,5800,5800,5800,0
|
|
20240724,192200,13061227200,5800,5800,5800,5800,0
|
|
20240724,192100,13061227200,5800,5800,5800,5800,0
|
|
20240724,192000,13061227200,5800,5800,5800,5800,0
|
|
20240724,191900,13061227200,5800,5800,5800,5800,0
|
|
20240724,191800,13061227200,5800,5800,5800,5800,0
|
|
20240724,191700,13061227200,5800,5800,5800,5800,0
|
|
20240724,191600,13061227200,5800,5800,5800,5800,0
|
|
20240724,191500,13061227200,5800,5800,5800,5800,0
|
|
20240724,191400,13061227200,5800,5800,5800,5800,0
|
|
20240724,191300,13061227200,5800,5800,5800,5800,0
|
|
20240724,191200,13061227200,5800,5800,5800,5800,0
|
|
20240724,191100,13061227200,5800,5800,5800,5800,0
|
|
20240724,191000,13061227200,5800,5800,5800,5800,0
|
|
20240724,190900,13061227200,5800,5800,5800,5800,0
|
|
20240724,190800,13061227200,5800,5800,5800,5800,0
|
|
20240724,190700,13061227200,5800,5800,5800,5800,0
|
|
20240724,190600,13061227200,5800,5800,5800,5800,0
|
|
20240724,190500,13061227200,5800,5800,5800,5800,0
|
|
20240724,190400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,190300,13061227200,5800,5800,5800,5800,0
|
|
20240724,190200,13061227200,5800,5800,5800,5800,0
|
|
20240724,190100,13061227200,5800,5800,5800,5800,0
|
|
20240724,190000,13061227200,5800,5800,5800,5800,0
|
|
20240724,185900,13061227200,5800,5800,5800,5800,0
|
|
20240724,185800,13061227200,5800,5800,5800,5800,0
|
|
20240724,185700,13061227200,5800,5800,5800,5800,0
|
|
20240724,185600,13061227200,5800,5800,5800,5800,0
|
|
20240724,185500,13061227200,5800,5800,5800,5800,0
|
|
20240724,185400,13061227200,5800,5800,5800,5800,0
|
|
20240724,185300,13061227200,5800,5800,5800,5800,0
|
|
20240724,185200,13061227200,5800,5800,5800,5800,0
|
|
20240724,185100,13061227200,5800,5800,5800,5800,0
|
|
20240724,185000,13061227200,5800,5800,5800,5800,0
|
|
20240724,184900,13061227200,5800,5800,5800,5800,0
|
|
20240724,184800,13061227200,5800,5800,5800,5800,0
|
|
20240724,184700,13061227200,5800,5800,5800,5800,0
|
|
20240724,184600,13061227200,5800,5800,5800,5800,0
|
|
20240724,184500,13061227200,5800,5800,5800,5800,0
|
|
20240724,184400,13061227200,5800,5800,5800,5800,0
|
|
20240724,184300,13061227200,5800,5800,5800,5800,0
|
|
20240724,184200,13061227200,5800,5800,5800,5800,0
|
|
20240724,184100,13061227200,5800,5800,5800,5800,0
|
|
20240724,184000,13061227200,5800,5800,5800,5800,0
|
|
20240724,183900,13061227200,5800,5800,5800,5800,0
|
|
20240724,183800,13061227200,5800,5800,5800,5800,0
|
|
20240724,183700,13061227200,5800,5800,5800,5800,0
|
|
20240724,183600,13061227200,5800,5800,5800,5800,0
|
|
20240724,183500,13061227200,5800,5800,5800,5800,0
|
|
20240724,183400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,183300,13061227200,5800,5800,5800,5800,0
|
|
20240724,183200,13061227200,5800,5800,5800,5800,0
|
|
20240724,183100,13061227200,5800,5800,5800,5800,0
|
|
20240724,183000,13061227200,5800,5800,5800,5800,0
|
|
20240724,182900,13061227200,5800,5800,5800,5800,0
|
|
20240724,182800,13061227200,5800,5800,5800,5800,0
|
|
20240724,182700,13061227200,5800,5800,5800,5800,0
|
|
20240724,182600,13061227200,5800,5800,5800,5800,0
|
|
20240724,182500,13061227200,5800,5800,5800,5800,0
|
|
20240724,182400,13061227200,5800,5800,5800,5800,0
|
|
20240724,182300,13061227200,5800,5800,5800,5800,0
|
|
20240724,182200,13061227200,5800,5800,5800,5800,0
|
|
20240724,182100,13061227200,5800,5800,5800,5800,0
|
|
20240724,182000,13061227200,5800,5800,5800,5800,0
|
|
20240724,181900,13061227200,5800,5800,5800,5800,0
|
|
20240724,181800,13061227200,5800,5800,5800,5800,0
|
|
20240724,181700,13061227200,5800,5800,5800,5800,0
|
|
20240724,181600,13061227200,5800,5800,5800,5800,0
|
|
20240724,181500,13061227200,5800,5800,5800,5800,0
|
|
20240724,181400,13061227200,5800,5800,5800,5800,0
|
|
20240724,181300,13061227200,5800,5800,5800,5800,0
|
|
20240724,181200,13061227200,5800,5800,5800,5800,0
|
|
20240724,181100,13061227200,5800,5800,5800,5800,0
|
|
20240724,181000,13061227200,5800,5800,5800,5800,0
|
|
20240724,180900,13061227200,5800,5800,5800,5800,0
|
|
20240724,180800,13061227200,5800,5800,5800,5800,0
|
|
20240724,180700,13061227200,5800,5800,5800,5800,0
|
|
20240724,180600,13061227200,5800,5800,5800,5800,0
|
|
20240724,180500,13061227200,5800,5800,5800,5800,0
|
|
20240724,180400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,180300,13061227200,5800,5800,5800,5800,0
|
|
20240724,180200,13061227200,5800,5800,5800,5800,0
|
|
20240724,180100,13061227200,5800,5800,5800,5800,0
|
|
20240724,180000,13061227200,5800,5800,5800,5800,0
|
|
20240724,175900,13061227200,5800,5800,5800,5800,0
|
|
20240724,175800,13061227200,5800,5800,5800,5800,0
|
|
20240724,175700,13061227200,5800,5800,5800,5800,0
|
|
20240724,175600,13061227200,5800,5800,5800,5800,0
|
|
20240724,175500,13061227200,5800,5800,5800,5800,0
|
|
20240724,175400,13061227200,5800,5800,5800,5800,0
|
|
20240724,175300,13061227200,5800,5800,5800,5800,0
|
|
20240724,175200,13061227200,5800,5800,5800,5800,0
|
|
20240724,175100,13061227200,5800,5800,5800,5800,0
|
|
20240724,175000,13061227200,5800,5800,5800,5800,0
|
|
20240724,174900,13061227200,5800,5800,5800,5800,0
|
|
20240724,174800,13061227200,5800,5800,5800,5800,0
|
|
20240724,174700,13061227200,5800,5800,5800,5800,0
|
|
20240724,174600,13061227200,5800,5800,5800,5800,0
|
|
20240724,174500,13061227200,5800,5800,5800,5800,0
|
|
20240724,174400,13061227200,5800,5800,5800,5800,0
|
|
20240724,174300,13061227200,5800,5800,5800,5800,0
|
|
20240724,174200,13061227200,5800,5800,5800,5800,0
|
|
20240724,174100,13061227200,5800,5800,5800,5800,0
|
|
20240724,174000,13061227200,5800,5800,5800,5800,0
|
|
20240724,173900,13061227200,5800,5800,5800,5800,0
|
|
20240724,173800,13061227200,5800,5800,5800,5800,0
|
|
20240724,173700,13061227200,5800,5800,5800,5800,0
|
|
20240724,173600,13061227200,5800,5800,5800,5800,0
|
|
20240724,173500,13061227200,5800,5800,5800,5800,0
|
|
20240724,173400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,173300,13061227200,5800,5800,5800,5800,0
|
|
20240724,173200,13061227200,5800,5800,5800,5800,0
|
|
20240724,173100,13061227200,5800,5800,5800,5800,0
|
|
20240724,173000,13061227200,5800,5800,5800,5800,0
|
|
20240724,172900,13061227200,5800,5800,5800,5800,0
|
|
20240724,172800,13061227200,5800,5800,5800,5800,0
|
|
20240724,172700,13061227200,5800,5800,5800,5800,0
|
|
20240724,172600,13061227200,5800,5800,5800,5800,0
|
|
20240724,172500,13061227200,5800,5800,5800,5800,0
|
|
20240724,172400,13061227200,5800,5800,5800,5800,0
|
|
20240724,172300,13061227200,5800,5800,5800,5800,0
|
|
20240724,172200,13061227200,5800,5800,5800,5800,0
|
|
20240724,172100,13061227200,5800,5800,5800,5800,0
|
|
20240724,172000,13061227200,5800,5800,5800,5800,0
|
|
20240724,171900,13061227200,5800,5800,5800,5800,0
|
|
20240724,171800,13061227200,5800,5800,5800,5800,0
|
|
20240724,171700,13061227200,5800,5800,5800,5800,0
|
|
20240724,171600,13061227200,5800,5800,5800,5800,0
|
|
20240724,171500,13061227200,5800,5800,5800,5800,0
|
|
20240724,171400,13061227200,5800,5800,5800,5800,0
|
|
20240724,171300,13061227200,5800,5800,5800,5800,0
|
|
20240724,171200,13061227200,5800,5800,5800,5800,0
|
|
20240724,171100,13061227200,5800,5800,5800,5800,0
|
|
20240724,171000,13061227200,5800,5800,5800,5800,0
|
|
20240724,170900,13061227200,5800,5800,5800,5800,0
|
|
20240724,170800,13061227200,5800,5800,5800,5800,0
|
|
20240724,170700,13061227200,5800,5800,5800,5800,0
|
|
20240724,170600,13061227200,5800,5800,5800,5800,0
|
|
20240724,170500,13061227200,5800,5800,5800,5800,0
|
|
20240724,170400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,170300,13061227200,5800,5800,5800,5800,0
|
|
20240724,170200,13061227200,5800,5800,5800,5800,0
|
|
20240724,170100,13061227200,5800,5800,5800,5800,0
|
|
20240724,170000,13061227200,5800,5800,5800,5800,0
|
|
20240724,165900,13061227200,5800,5800,5800,5800,0
|
|
20240724,165800,13061227200,5800,5800,5800,5800,0
|
|
20240724,165700,13061227200,5800,5800,5800,5800,0
|
|
20240724,165600,13061227200,5800,5800,5800,5800,0
|
|
20240724,165500,13061227200,5800,5800,5800,5800,0
|
|
20240724,165400,13061227200,5800,5800,5800,5800,0
|
|
20240724,165300,13061227200,5800,5800,5800,5800,0
|
|
20240724,165200,13061227200,5800,5800,5800,5800,0
|
|
20240724,165100,13061227200,5800,5800,5800,5800,0
|
|
20240724,165000,13061227200,5800,5800,5800,5800,0
|
|
20240724,164900,13061227200,5800,5800,5800,5800,0
|
|
20240724,164800,13061227200,5800,5800,5800,5800,0
|
|
20240724,164700,13061227200,5800,5800,5800,5800,0
|
|
20240724,164600,13061227200,5800,5800,5800,5800,0
|
|
20240724,164500,13061227200,5800,5800,5800,5800,0
|
|
20240724,164400,13061227200,5800,5800,5800,5800,0
|
|
20240724,164300,13061227200,5800,5800,5800,5800,0
|
|
20240724,164200,13061227200,5800,5800,5800,5800,0
|
|
20240724,164100,13061227200,5800,5800,5800,5800,0
|
|
20240724,164000,13061227200,5800,5800,5800,5800,0
|
|
20240724,163900,13061227200,5800,5800,5800,5800,0
|
|
20240724,163800,13061227200,5800,5800,5800,5800,0
|
|
20240724,163700,13061227200,5800,5800,5800,5800,0
|
|
20240724,163600,13061227200,5800,5800,5800,5800,0
|
|
20240724,163500,13061227200,5800,5800,5800,5800,0
|
|
20240724,163400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,163300,13061227200,5800,5800,5800,5800,0
|
|
20240724,163200,13061227200,5800,5800,5800,5800,0
|
|
20240724,163100,13061227200,5800,5800,5800,5800,0
|
|
20240724,163000,13061227200,5800,5800,5800,5800,0
|
|
20240724,162900,13061227200,5800,5800,5800,5800,0
|
|
20240724,162800,13061227200,5800,5800,5800,5800,0
|
|
20240724,162700,13061227200,5800,5800,5800,5800,0
|
|
20240724,162600,13061227200,5800,5800,5800,5800,0
|
|
20240724,162500,13061227200,5800,5800,5800,5800,0
|
|
20240724,162400,13061227200,5800,5800,5800,5800,0
|
|
20240724,162300,13061227200,5800,5800,5800,5800,0
|
|
20240724,162200,13061227200,5800,5800,5800,5800,0
|
|
20240724,162100,13061227200,5800,5800,5800,5800,0
|
|
20240724,162000,13061227200,5800,5800,5800,5800,0
|
|
20240724,161900,13061227200,5800,5800,5800,5800,0
|
|
20240724,161800,13061227200,5800,5800,5800,5800,0
|
|
20240724,161700,13061227200,5800,5800,5800,5800,0
|
|
20240724,161600,13061227200,5800,5800,5800,5800,0
|
|
20240724,161500,13061227200,5800,5800,5800,5800,0
|
|
20240724,161400,13061227200,5800,5800,5800,5800,0
|
|
20240724,161300,13061227200,5800,5800,5800,5800,0
|
|
20240724,161200,13061227200,5800,5800,5800,5800,0
|
|
20240724,161100,13061227200,5800,5800,5800,5800,0
|
|
20240724,161000,13061227200,5800,5800,5800,5800,0
|
|
20240724,160900,13061227200,5800,5800,5800,5800,0
|
|
20240724,160800,13061227200,5800,5800,5800,5800,0
|
|
20240724,160700,13061227200,5800,5800,5800,5800,0
|
|
20240724,160600,13061227200,5800,5800,5800,5800,0
|
|
20240724,160500,13061227200,5800,5800,5800,5800,0
|
|
20240724,160400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,160300,13061227200,5800,5800,5800,5800,0
|
|
20240724,160200,13061227200,5800,5800,5800,5800,0
|
|
20240724,160100,13061227200,5800,5800,5800,5800,0
|
|
20240724,160000,13061227200,5800,5800,5800,5800,0
|
|
20240724,155900,13061227200,5800,5800,5800,5800,0
|
|
20240724,155800,13061227200,5800,5800,5800,5800,0
|
|
20240724,155700,13061227200,5800,5800,5800,5800,0
|
|
20240724,155600,13061227200,5800,5800,5800,5800,0
|
|
20240724,155500,13061227200,5800,5800,5800,5800,0
|
|
20240724,155400,13061227200,5800,5800,5800,5800,0
|
|
20240724,155300,13061227200,5800,5800,5800,5800,0
|
|
20240724,155200,13061227200,5800,5800,5800,5800,0
|
|
20240724,155100,13061227200,5800,5800,5800,5800,0
|
|
20240724,155000,13061227200,5800,5800,5800,5800,0
|
|
20240724,154900,13061227200,5800,5800,5800,5800,0
|
|
20240724,154800,13061227200,5800,5800,5800,5800,0
|
|
20240724,154700,13061227200,5800,5800,5800,5800,0
|
|
20240724,154600,13061227200,5800,5800,5800,5800,0
|
|
20240724,154500,13061227200,5800,5800,5800,5800,0
|
|
20240724,154400,13061227200,5800,5800,5800,5800,0
|
|
20240724,154300,13061227200,5800,5800,5800,5800,0
|
|
20240724,154200,13061227200,5800,5800,5800,5800,0
|
|
20240724,154100,13061227200,5800,5800,5800,5800,0
|
|
20240724,154000,13061227200,5800,5800,5800,5800,0
|
|
20240724,153900,13061227200,5800,5800,5800,5800,0
|
|
20240724,153800,13061227200,5800,5800,5800,5800,0
|
|
20240724,153700,13061227200,5800,5800,5800,5800,0
|
|
20240724,153600,13061227200,5800,5800,5800,5800,0
|
|
20240724,153500,13061227200,5800,5800,5800,5800,0
|
|
20240724,153400,13061227200,5800,5800,5800,5800,144103
|
|
20240724,153300,13061227200,5800,5800,5800,5800,0
|
|
20240724,153200,13061227200,5800,5800,5800,5800,0
|
|
20240724,153100,13061227200,5800,5800,5800,5800,0
|
|
20240724,153000,13061227200,5800,5800,5800,5800,144103
|
|
20240724,152900,12225429800,5820,5820,5820,5820,0
|
|
20240724,152800,12225429800,5820,5820,5820,5820,0
|
|
20240724,152700,12225429800,5820,5820,5820,5820,0
|
|
20240724,152600,12225429800,5820,5820,5820,5820,0
|
|
20240724,152500,12225429800,5820,5820,5820,5820,0
|
|
20240724,152400,12225429800,5820,5820,5820,5820,0
|
|
20240724,152300,12225429800,5820,5820,5820,5820,0
|
|
20240724,152200,12225429800,5820,5820,5820,5820,0
|
|
20240724,152100,12225429800,5820,5820,5820,5820,0
|
|
20240724,152000,12225429800,5820,5820,5820,5820,0
|
|
20240724,151900,12225429800,5820,5820,5840,5800,31783
|
|
20240724,151800,12041006410,5820,5850,5850,5810,6466
|
|
20240724,151700,12003380540,5850,5850,5860,5830,3511
|
|
20240724,151600,11982868270,5870,5860,5870,5850,1649
|
|
20240724,151500,11973216250,5860,5860,5870,5850,361
|
|
20240724,151400,11971098880,5870,5830,5880,5820,4185
|
|
20240724,151300,11946670720,5840,5820,5840,5810,1824
|
|
20240724,151200,11936057070,5820,5870,5870,5810,16736
|
|
20240724,151100,11838221630,5870,5880,5880,5860,2185
|
|
20240724,151000,11825403130,5860,5900,5900,5860,16021
|
|
20240724,150900,11731213610,5900,5900,5900,5890,1772
|
|
20240724,150800,11720759510,5900,5900,5900,5880,1238
|
|
20240724,150700,11713458820,5880,5890,5900,5880,7251
|
|
20240724,150600,11670720020,5900,5880,5900,5870,5436
|
|
20240724,150500,11638736990,5870,5880,5880,5850,928
|
|
20240724,150400,11633291510,5850,5880,5880,5850,12489
|
|
20240724,150300,11560009610,5880,5880,5880,5880,589
|
|
20240724,150200,11556546290,5880,5890,5890,5870,96
|
|
20240724,150100,11555981940,5890,5880,5890,5870,2382
|
|
20240724,150000,11541989430,5880,5890,5890,5870,1848
|
|
20240724,145900,11531119550,5890,5890,5890,5870,4645
|
|
20240724,145800,11503768500,5890,5870,5890,5870,3655
|
|
20240724,145700,11482273500,5880,5860,5880,5850,5567
|
|
20240724,145600,11449677220,5850,5870,5880,5850,1848
|
|
20240724,145500,11438814970,5880,5840,5880,5840,12314
|
|
20240724,145400,11366694740,5830,5820,5830,5810,2112
|
|
20240724,145300,11354396010,5820,5810,5820,5810,1682
|
|
20240724,145200,11344615140,5810,5780,5810,5770,1914
|
|
20240724,145100,11333541950,5780,5780,5780,5780,1325
|
|
20240724,145000,11325883450,5790,5780,5790,5780,1776
|
|
20240724,144900,11315618120,5800,5760,5800,5760,3904
|
|
20240724,144800,11293078690,5760,5800,5810,5750,14584
|
|
20240724,144700,11208803750,5800,5830,5830,5790,13623
|
|
20240724,144600,11129739180,5820,5830,5840,5810,1208
|
|
20240724,144500,11122707610,5840,5800,5840,5800,2009
|
|
20240724,144400,11111045170,5810,5860,5870,5810,10186
|
|
20240724,144300,11051687090,5840,5850,5870,5840,3278
|
|
20240724,144200,11032498950,5850,5840,5850,5830,4057
|
|
20240724,144100,11008823920,5830,5820,5860,5810,20246
|
|
20240724,144000,10890432910,5810,5790,5820,5780,7811
|
|
20240724,143900,10845147820,5780,5760,5790,5750,13765
|
|
20240724,143800,10765707230,5750,5740,5760,5730,6055
|
|
20240724,143700,10730906510,5730,5730,5740,5720,4933
|
|
20240724,143600,10702631630,5730,5720,5740,5720,2479
|
|
20240724,143500,10688429450,5720,5720,5730,5720,1404
|
|
20240724,143400,10680393510,5700,5700,5720,5690,2070
|
|
20240724,143300,10668574760,5700,5680,5700,5680,2557
|
|
20240724,143200,10654028110,5680,5680,5680,5670,609
|
|
20240724,143100,10650569020,5680,5680,5680,5640,1724
|
|
20240724,143000,10640845120,5640,5660,5680,5640,1327
|
|
20240724,142900,10633346540,5660,5600,5660,5600,2151
|
|
20240724,142800,10621252960,5600,5690,5690,5600,41282
|
|
20240724,142700,10388484530,5690,5680,5690,5680,1254
|
|
20240724,142600,10381350020,5690,5670,5690,5670,4401
|
|
20240724,142500,10356348610,5670,5660,5680,5660,1843
|
|
20240724,142400,10345892660,5660,5670,5670,5660,1821
|
|
20240724,142300,10335570970,5670,5660,5680,5660,794
|
|
20240724,142200,10331067100,5670,5680,5680,5660,3014
|
|
20240724,142100,10313978750,5680,5670,5680,5670,1441
|
|
20240724,142000,10305807190,5670,5670,5700,5670,1074
|
|
20240724,141900,10299716800,5710,5680,5710,5670,11238
|
|
20240724,141800,10235868810,5700,5730,5730,5670,22743
|
|
20240724,141700,10106303490,5730,5740,5750,5720,7474
|
|
20240724,141600,10063481210,5750,5750,5750,5730,8904
|
|
20240724,141500,10012334640,5750,5720,5750,5720,10429
|
|
20240724,141400,9952495250,5720,5680,5730,5680,10153
|
|
20240724,141300,9894555540,5680,5690,5700,5680,5675
|
|
20240724,141200,9862249770,5690,5660,5690,5660,2699
|
|
20240724,141100,9846928980,5670,5690,5700,5660,10817
|
|
20240724,141000,9785474340,5680,5680,5690,5650,4303
|
|
20240724,140900,9761038570,5630,5650,5670,5630,14737
|
|
20240724,140800,9677579000,5640,5660,5660,5630,5621
|
|
20240724,140700,9645853740,5660,5640,5660,5640,1470
|
|
20240724,140600,9637548900,5640,5600,5660,5600,9351
|
|
20240724,140500,9584802810,5610,5590,5610,5580,4328
|
|
20240724,140400,9560602240,5590,5620,5640,5590,9874
|
|
20240724,140300,9505263360,5640,5650,5650,5630,7804
|
|
20240724,140200,9461209470,5650,5590,5650,5580,7228
|
|
20240724,140100,9420609780,5590,5630,5630,5590,11764
|
|
20240724,140000,9354578110,5630,5550,5640,5550,18818
|
|
20240724,135900,9249195240,5550,5530,5570,5520,5805
|
|
20240724,135800,9216968190,5540,5540,5560,5520,6205
|
|
20240724,135700,9182647540,5540,5580,5600,5530,17907
|
|
20240724,135600,9083008310,5570,5520,5580,5510,21521
|
|
20240724,135500,8963785990,5540,5490,5550,5470,53547
|
|
20240724,135400,8668782280,5500,5450,5500,5330,97045
|
|
20240724,135300,8141847070,5440,5520,5540,5440,17319
|
|
20240724,135200,8047154790,5490,5550,5560,5480,13228
|
|
20240724,135100,7974249560,5550,5520,5560,5470,19313
|
|
20240724,135000,7867485310,5520,5590,5590,5450,53813
|
|
20240724,134900,7571251830,5590,5680,5680,5520,72691
|
|
20240724,134800,7164270300,5670,5680,5700,5670,5291
|
|
20240724,134700,7134230660,5680,5710,5710,5660,29612
|
|
20240724,134600,6965761370,5710,5730,5740,5710,4680
|
|
20240724,134500,6938954150,5730,5730,5740,5700,7587
|
|
20240724,134400,6895631690,5740,5770,5780,5730,5966
|
|
20240724,134300,6861370110,5780,5770,5780,5740,2496
|
|
20240724,134200,6846955930,5770,5770,5790,5750,3029
|
|
20240724,134100,6829491830,5770,5810,5850,5770,7527
|
|
20240724,134000,6785752330,5770,5710,5830,5710,15064
|
|
20240724,133900,6699000910,5700,5710,5720,5690,8182
|
|
20240724,133800,6652358500,5700,5720,5730,5670,26535
|
|
20240724,133700,6501085540,5720,5680,5760,5640,54572
|
|
20240724,133600,6190161010,5680,5800,5800,5660,43852
|
|
20240724,133500,5939020830,5800,5820,5820,5790,4720
|
|
20240724,133400,5911672330,5820,5860,5860,5800,35622
|
|
20240724,133300,5704403130,5860,5870,5870,5850,1574
|
|
20240724,133200,5695179400,5880,5920,5930,5820,22733
|
|
20240724,133100,5561669360,5910,5910,5920,5900,8000
|
|
20240724,133000,5514368760,5920,5910,5920,5890,12429
|
|
20240724,132900,5441037380,5910,5860,5920,5860,2150
|
|
20240724,132800,5428342950,5860,5930,5930,5860,14963
|
|
20240724,132700,5340102840,5920,5920,5930,5910,1805
|
|
20240724,132600,5329417080,5920,5880,5930,5880,11323
|
|
20240724,132500,5262516390,5880,5860,5900,5850,15696
|
|
20240724,132400,5170237150,5850,5830,5860,5810,9255
|
|
20240724,132300,5116300290,5830,5860,5870,5750,22555
|
|
20240724,132200,4985048130,5870,5900,5920,5860,9704
|
|
20240724,132100,4927974410,5900,5890,5930,5880,11160
|
|
20240724,132000,4862229590,5900,5900,5920,5850,17412
|
|
20240724,131900,4759958910,5890,5900,5940,5890,17794
|
|
20240724,131800,4654778940,5910,5910,5910,5910,0
|
|
20240724,131700,4654778940,5910,5950,5950,5910,3722
|
|
20240724,131600,4632751720,5960,6010,6030,5950,37529
|
|
20240724,131500,4408156290,6000,6020,6030,6000,7886
|
|
20240724,131400,4360780800,6000,6060,6060,6000,13167
|
|
20240724,131300,4281379680,6060,6060,6070,6040,3758
|
|
20240724,131200,4258650610,6060,6050,6070,6050,4027
|
|
20240724,131100,4234286200,6050,6070,6070,6050,7040
|
|
20240724,131000,4191691260,6080,6130,6130,6050,35839
|
|
20240724,130900,3973366490,6130,6140,6140,6130,91
|
|
20240724,130800,3972808650,6120,6130,6150,6120,206
|
|
20240724,130700,3971546080,6130,6140,6150,6130,4427
|
|
20240724,130600,3944407540,6140,6150,6150,6140,1717
|
|
20240724,130500,3933865140,6150,6140,6150,6140,382
|
|
20240724,130400,3931515850,6140,6140,6140,6140,0
|
|
20240724,130300,3931515850,6140,6140,6140,6140,1
|
|
20240724,130200,3931509710,6140,6140,6140,6140,10
|
|
20240724,130100,3931448310,6150,6140,6150,6130,454
|
|
20240724,130000,3928660740,6150,6150,6150,6140,22
|
|
20240724,125900,3928525450,6150,6140,6150,6140,1407
|
|
20240724,125800,3919886360,6150,6150,6150,6150,364
|
|
20240724,125700,3917647760,6150,6140,6150,6130,196
|
|
20240724,125600,3916445300,6140,6160,6160,6140,24
|
|
20240724,125500,3916297680,6160,6160,6160,6160,1
|
|
20240724,125400,3916291520,6160,6160,6160,6160,11
|
|
20240724,125300,3916223760,6160,6160,6160,6160,1
|
|
20240724,125200,3916217600,6130,6160,6160,6120,3561
|
|
20240724,125100,3894387080,6140,6140,6140,6140,0
|
|
20240724,125000,3894387080,6140,6140,6140,6140,20
|
|
20240724,124900,3894264280,6160,6140,6160,6130,815
|
|
20240724,124800,3889261660,6160,6150,6160,6150,2037
|
|
20240724,124700,3876734100,6160,6160,6160,6160,1297
|
|
20240724,124600,3868744580,6170,6180,6180,6170,2767
|
|
20240724,124500,3851661690,6180,6180,6190,6170,862
|
|
20240724,124400,3846336300,6170,6170,6170,6170,1
|
|
20240724,124300,3846330130,6180,6180,6190,6180,101
|
|
20240724,124200,3845705720,6170,6160,6170,6150,734
|
|
20240724,124100,3841181180,6170,6180,6180,6170,2
|
|
20240724,124000,3841168830,6190,6150,6190,6150,524
|
|
20240724,123900,3837945960,6160,6160,6160,6160,463
|
|
20240724,123800,3835093880,6190,6160,6190,6160,101
|
|
20240724,123700,3834471690,6160,6160,6190,6160,122
|
|
20240724,123600,3833720140,6150,6150,6150,6150,11
|
|
20240724,123500,3833652490,6140,6150,6150,6140,800
|
|
20240724,123400,3828732670,6160,6160,6160,6160,50
|
|
20240724,123300,3828424670,6200,6150,6210,6150,934
|
|
20240724,123200,3822649650,6160,6170,6170,6160,571
|
|
20240724,123100,3819131790,6170,6190,6200,6170,201
|
|
20240724,123000,3817887950,6190,6190,6190,6160,12
|
|
20240724,122900,3817813700,6200,6190,6200,6190,150
|
|
20240724,122800,3816884640,6190,6190,6200,6190,1055
|
|
20240724,122700,3810350940,6190,6150,6190,6150,1372
|
|
20240724,122600,3801873890,6150,6170,6180,6130,1328
|
|
20240724,122500,3793693650,6150,6140,6180,6140,3678
|
|
20240724,122400,3771076160,6140,6110,6140,6110,5163
|
|
20240724,122300,3739396070,6110,6110,6120,6110,116
|
|
20240724,122200,3738687300,6120,6100,6120,6100,2
|
|
20240724,122100,3738675080,6100,6110,6130,6100,1270
|
|
20240724,122000,3730911740,6140,6140,6140,6100,6
|
|
20240724,121900,3730875020,6100,6110,6140,6090,2625
|
|
20240724,121800,3714821060,6090,6100,6110,6090,6265
|
|
20240724,121700,3676662680,6100,6110,6120,6100,1503
|
|
20240724,121600,3667483880,6100,6100,6100,6090,6593
|
|
20240724,121500,3627301580,6100,6110,6110,6100,2264
|
|
20240724,121400,3613488540,6110,6110,6110,6110,24
|
|
20240724,121300,3613341900,6100,6110,6110,6100,2948
|
|
20240724,121200,3595354650,6110,6110,6110,6110,400
|
|
20240724,121100,3592910650,6110,6110,6120,6110,297
|
|
20240724,121000,3591095970,6110,6100,6110,6100,2505
|
|
20240724,120900,3575815460,6100,6090,6100,6090,1133
|
|
20240724,120800,3568914860,6090,6090,6120,6080,2069
|
|
20240724,120700,3556310500,6090,6090,6090,6080,3450
|
|
20240724,120600,3535330470,6090,6100,6110,6090,7858
|
|
20240724,120500,3487399890,6110,6120,6120,6100,20849
|
|
20240724,120400,3360049320,6140,6140,6140,6120,6219
|
|
20240724,120300,3321920620,6140,6150,6150,6140,3969
|
|
20240724,120200,3297542820,6160,6170,6170,6160,260
|
|
20240724,120100,3295940330,6160,6170,6170,6150,238
|
|
20240724,120000,3294473280,6170,6170,6170,6150,903
|
|
20240724,115900,3288914860,6170,6180,6180,6150,398
|
|
20240724,115800,3286467070,6170,6160,6180,6140,2828
|
|
20240724,115700,3269030950,6170,6150,6180,6140,8753
|
|
20240724,115600,3215204790,6140,6140,6140,6140,278
|
|
20240724,115500,3213497870,6140,6190,6200,6140,13269
|
|
20240724,115400,3131780360,6190,6190,6200,6190,923
|
|
20240724,115300,3126066780,6180,6180,6180,6180,250
|
|
20240724,115200,3124521780,6190,6220,6220,6190,14
|
|
20240724,115100,3124434850,6190,6220,6220,6190,1025
|
|
20240724,115000,3118088070,6200,6230,6230,6200,54
|
|
20240724,114900,3117752670,6230,6210,6230,6200,1031
|
|
20240724,114800,3111360390,6240,6210,6240,6200,3526
|
|
20240724,114700,3089411790,6240,6220,6240,6200,14
|
|
20240724,114600,3089324830,6220,6210,6240,6200,2484
|
|
20240724,114500,3073902210,6230,6210,6230,6210,461
|
|
20240724,114400,3071039380,6180,6180,6180,6180,0
|
|
20240724,114300,3071039380,6180,6200,6200,6180,1005
|
|
20240724,114200,3064816860,6200,6170,6200,6170,867
|
|
20240724,114100,3059460810,6160,6170,6170,6150,896
|
|
20240724,114000,3053938330,6170,6140,6180,6130,18137
|
|
20240724,113900,2942163030,6140,6190,6190,6140,16860
|
|
20240724,113800,2838476360,6190,6190,6190,6170,403
|
|
20240724,113700,2835983790,6190,6170,6190,6170,233
|
|
20240724,113600,2834541620,6170,6150,6200,6130,4618
|
|
20240724,113500,2806148310,6130,6170,6180,6100,22376
|
|
20240724,113400,2668887640,6180,6200,6220,6180,2445
|
|
20240724,113300,2653708790,6200,6220,6220,6200,843
|
|
20240724,113200,2648476730,6220,6200,6220,6200,1341
|
|
20240724,113100,2640146530,6200,6210,6210,6170,1043
|
|
20240724,113000,2633690670,6180,6210,6220,6180,3739
|
|
20240724,112900,2610507640,6210,6180,6210,6180,4879
|
|
20240724,112800,2580276060,6190,6180,6190,6180,2101
|
|
20240724,112700,2567288860,6180,6170,6180,6150,12754
|
|
20240724,112600,2488826120,6170,6210,6210,6160,10728
|
|
20240724,112500,2422560570,6210,6210,6210,6190,470
|
|
20240724,112400,2419646860,6200,6200,6210,6180,4924
|
|
20240724,112300,2389179420,6210,6240,6240,6180,13637
|
|
20240724,112200,2304595300,6240,6250,6260,6230,3472
|
|
20240724,112100,2282919360,6240,6260,6260,6240,3772
|
|
20240724,112000,2259341700,6270,6260,6270,6260,4597
|
|
20240724,111900,2230564460,6270,6290,6290,6270,8066
|
|
20240724,111800,2179920630,6300,6310,6310,6300,953
|
|
20240724,111700,2173912260,6310,6320,6320,6280,1469
|
|
20240724,111600,2164669730,6310,6290,6310,6290,2209
|
|
20240724,111500,2150761620,6290,6280,6290,6280,3065
|
|
20240724,111400,2131513400,6280,6270,6280,6270,1717
|
|
20240724,111300,2120746800,6260,6280,6280,6260,4067
|
|
20240724,111200,2095248830,6280,6300,6300,6280,2353
|
|
20240724,111100,2080471590,6300,6270,6300,6260,14418
|
|
20240724,111000,1989822390,6270,6290,6290,6260,7831
|
|
20240724,110900,1940655050,6300,6310,6330,6290,24465
|
|
20240724,110800,1786531840,6340,6340,6340,6300,30052
|
|
20240724,110700,1596754390,6340,6350,6360,6340,870
|
|
20240724,110600,1591238100,6360,6350,6360,6350,504
|
|
20240724,110500,1588037680,6360,6360,6360,6360,61
|
|
20240724,110400,1587649720,6360,6340,6360,6340,1602
|
|
20240724,110300,1577461020,6360,6360,6360,6360,0
|
|
20240724,110200,1577461020,6360,6340,6360,6340,928
|
|
20240724,110100,1571571570,6340,6350,6350,6330,325
|
|
20240724,110000,1569511180,6330,6330,6360,6330,898
|
|
20240724,105900,1563826780,6360,6360,6360,6330,502
|
|
20240724,105800,1560649060,6360,6320,6360,6320,900
|
|
20240724,105700,1554960980,6330,6350,6360,6330,544
|
|
20240724,105600,1551507910,6350,6330,6350,6320,1652
|
|
20240724,105500,1541043580,6350,6330,6350,6320,5372
|
|
20240724,105400,1507055230,6350,6350,6350,6350,5
|
|
20240724,105300,1507023480,6330,6330,6340,6320,4598
|
|
20240724,105200,1477929090,6330,6340,6340,6330,101
|
|
20240724,105100,1477289750,6330,6350,6350,6330,2160
|
|
20240724,105000,1463591200,6350,6360,6360,6350,152
|
|
20240724,104900,1462625990,6350,6360,6360,6350,501
|
|
20240724,104800,1459441630,6380,6370,6380,6370,203
|
|
20240724,104700,1458148510,6390,6390,6390,6380,9
|
|
20240724,104600,1458091020,6370,6380,6390,6370,21
|
|
20240724,104500,1457957070,6380,6380,6380,6380,5
|
|
20240724,104400,1457925170,6380,6350,6380,6340,177
|
|
20240724,104300,1456802550,6380,6380,6380,6380,0
|
|
20240724,104200,1456802550,6380,6380,6380,6380,1
|
|
20240724,104100,1456796170,6380,6370,6380,6330,5941
|
|
20240724,104000,1419098680,6370,6370,6370,6360,1802
|
|
20240724,103900,1407631970,6370,6370,6370,6370,4
|
|
20240724,103800,1407606490,6370,6380,6380,6370,401
|
|
20240724,103700,1405052110,6370,6370,6370,6370,1031
|
|
20240724,103600,1398484640,6370,6370,6380,6370,1323
|
|
20240724,103500,1390057120,6390,6370,6390,6370,604
|
|
20240724,103400,1386203600,6380,6400,6400,6380,3375
|
|
20240724,103300,1364663010,6400,6400,6400,6400,0
|
|
20240724,103200,1364663010,6400,6400,6400,6400,0
|
|
20240724,103100,1364663010,6400,6390,6400,6390,667
|
|
20240724,103000,1360399310,6400,6410,6410,6400,31
|
|
20240724,102900,1360200700,6420,6390,6450,6390,1873
|
|
20240724,102800,1348188900,6390,6390,6390,6390,53
|
|
20240724,102700,1347850230,6390,6360,6390,6360,51
|
|
20240724,102600,1347525840,6390,6360,6390,6360,182
|
|
20240724,102500,1346365260,6390,6390,6390,6360,1696
|
|
20240724,102400,1335548070,6390,6360,6390,6360,2096
|
|
20240724,102300,1322157630,6370,6390,6400,6370,3539
|
|
20240724,102200,1299562290,6370,6390,6390,6370,219
|
|
20240724,102100,1298167240,6390,6360,6390,6360,689
|
|
20240724,102000,1293781970,6390,6360,6390,6360,1237
|
|
20240724,101900,1285912580,6360,6350,6360,6350,55
|
|
20240724,101800,1285563320,6360,6360,6360,6360,28
|
|
20240724,101700,1285385240,6350,6340,6350,6330,1911
|
|
20240724,101600,1273253610,6350,6330,6350,6330,224
|
|
20240724,101500,1271835210,6330,6320,6350,6320,128
|
|
20240724,101400,1271025080,6320,6310,6320,6300,9407
|
|
20240724,101300,1211685080,6320,6350,6350,6310,5460
|
|
20240724,101200,1177175770,6340,6350,6360,6320,2925
|
|
20240724,101100,1158632890,6350,6350,6350,6350,345
|
|
20240724,101000,1156442140,6360,6360,6360,6360,0
|
|
20240724,100900,1156442140,6360,6360,6390,6360,59
|
|
20240724,100800,1156066870,6360,6360,6390,6360,433
|
|
20240724,100700,1153308340,6390,6390,6390,6340,359
|
|
20240724,100600,1151016790,6370,6350,6370,6350,4318
|
|
20240724,100500,1123568150,6340,6350,6350,6340,121
|
|
20240724,100400,1122800000,6360,6360,6360,6360,112
|
|
20240724,100300,1122087680,6320,6360,6360,6290,18821
|
|
20240724,100200,1002966790,6370,6370,6390,6370,1327
|
|
20240724,100100,994511870,6360,6400,6420,6360,3735
|
|
20240724,100000,970705130,6400,6420,6420,6400,5545
|
|
20240724,095900,935197000,6430,6450,6450,6410,1032
|
|
20240724,095800,928576410,6450,6450,6450,6430,201
|
|
20240724,095700,927282960,6450,6450,6450,6450,2
|
|
20240724,095600,927270060,6460,6470,6470,6410,1454
|
|
20240724,095500,917934900,6470,6440,6470,6430,1141
|
|
20240724,095400,910589430,6440,6480,6480,6440,89
|
|
20240724,095300,910012750,6480,6440,6480,6440,4501
|
|
20240724,095200,880893280,6440,6470,6470,6440,2680
|
|
20240724,095100,863625210,6460,6470,6470,6460,2201
|
|
20240724,095000,849406230,6470,6470,6470,6450,6
|
|
20240724,094900,849367490,6450,6450,6450,6450,225
|
|
20240724,094800,847916240,6450,6470,6480,6440,476
|
|
20240724,094700,844842890,6470,6480,6480,6450,5471
|
|
20240724,094600,809532650,6480,6490,6490,6480,2846
|
|
20240724,094500,791090190,6480,6480,6480,6460,1474
|
|
20240724,094400,781554870,6480,6470,6480,6470,315
|
|
20240724,094300,779515320,6470,6470,6480,6470,1096
|
|
20240724,094200,772414190,6500,6480,6500,6470,1791
|
|
20240724,094100,760826320,6470,6490,6490,6470,4125
|
|
20240724,094000,734109230,6490,6490,6500,6490,1759
|
|
20240724,093900,722693310,6500,6500,6510,6500,1289
|
|
20240724,093800,714314490,6490,6510,6510,6490,105
|
|
20240724,093700,713632940,6500,6490,6500,6480,1360
|
|
20240724,093600,704796270,6480,6480,6480,6480,37
|
|
20240724,093500,704556510,6480,6480,6480,6480,20
|
|
20240724,093400,704426910,6480,6480,6480,6480,15
|
|
20240724,093300,704329710,6480,6480,6480,6480,1145
|
|
20240724,093200,696910110,6480,6500,6500,6480,6207
|
|
20240724,093100,656601280,6510,6530,6530,6510,5791
|
|
20240724,093000,618880550,6530,6530,6540,6520,621
|
|
20240724,092900,614825390,6520,6520,6520,6510,1311
|
|
20240724,092800,606279970,6510,6510,6510,6510,1099
|
|
20240724,092700,599125480,6510,6510,6510,6510,1217
|
|
20240724,092600,591202810,6510,6500,6510,6500,525
|
|
20240724,092500,587788210,6490,6510,6530,6490,2025
|
|
20240724,092400,574593160,6510,6490,6510,6490,2869
|
|
20240724,092300,555928360,6500,6500,6500,6490,1124
|
|
20240724,092200,548628030,6490,6500,6520,6490,3402
|
|
20240724,092100,526493490,6500,6470,6500,6470,1022
|
|
20240724,092000,519851150,6470,6470,6470,6470,30
|
|
20240724,091900,519657050,6490,6470,6490,6470,1677
|
|
20240724,091800,508790520,6480,6470,6480,6470,481
|
|
20240724,091700,505678400,6470,6460,6470,6460,314
|
|
20240724,091600,503646840,6460,6460,6460,6460,0
|
|
20240724,091500,503646840,6460,6460,6460,6460,2036
|
|
20240724,091400,490494280,6460,6440,6470,6440,1218
|
|
20240724,091300,482626320,6460,6440,6460,6420,386
|
|
20240724,091200,480140340,6440,6450,6450,6410,10352
|
|
20240724,091100,413515060,6450,6460,6460,6450,2499
|
|
20240724,091000,397392480,6450,6440,6450,6430,1110
|
|
20240724,090900,390253760,6460,6460,6460,6460,1210
|
|
20240724,090800,382437160,6460,6430,6460,6430,3244
|
|
20240724,090700,361543940,6400,6480,6480,6400,12529
|
|
20240724,090600,281066060,6490,6460,6510,6460,2712
|
|
20240724,090500,263460090,6460,6470,6510,6460,2455
|
|
20240724,090400,247512250,6470,6430,6470,6330,9788
|
|
20240724,090300,184811570,6460,6480,6500,6430,7167
|
|
20240724,090200,138562690,6480,6470,6520,6470,7048
|
|
20240724,090100,92751160,6480,6560,6560,6460,4888
|
|
20240724,090000,61016950,6560,6560,6560,6500,9313
|