667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,200300,2842571410,6380,6380,6380,6380,0
|
|
20240722,200200,2842571410,6380,6380,6380,6380,0
|
|
20240722,200100,2842571410,6380,6380,6380,6380,0
|
|
20240722,200000,2842571410,6380,6380,6380,6380,0
|
|
20240722,195900,2842571410,6380,6380,6380,6380,0
|
|
20240722,195800,2842571410,6380,6380,6380,6380,0
|
|
20240722,195700,2842571410,6380,6380,6380,6380,0
|
|
20240722,195600,2842571410,6380,6380,6380,6380,0
|
|
20240722,195500,2842571410,6380,6380,6380,6380,0
|
|
20240722,195400,2842571410,6380,6380,6380,6380,0
|
|
20240722,195300,2842571410,6380,6380,6380,6380,0
|
|
20240722,195200,2842571410,6380,6380,6380,6380,0
|
|
20240722,195100,2842571410,6380,6380,6380,6380,0
|
|
20240722,195000,2842571410,6380,6380,6380,6380,0
|
|
20240722,194900,2842571410,6380,6380,6380,6380,0
|
|
20240722,194800,2842571410,6380,6380,6380,6380,0
|
|
20240722,194700,2842571410,6380,6380,6380,6380,0
|
|
20240722,194600,2842571410,6380,6380,6380,6380,0
|
|
20240722,194500,2842571410,6380,6380,6380,6380,0
|
|
20240722,194400,2842571410,6380,6380,6380,6380,0
|
|
20240722,194300,2842571410,6380,6380,6380,6380,0
|
|
20240722,194200,2842571410,6380,6380,6380,6380,0
|
|
20240722,194100,2842571410,6380,6380,6380,6380,0
|
|
20240722,194000,2842571410,6380,6380,6380,6380,0
|
|
20240722,193900,2842571410,6380,6380,6380,6380,0
|
|
20240722,193800,2842571410,6380,6380,6380,6380,0
|
|
20240722,193700,2842571410,6380,6380,6380,6380,0
|
|
20240722,193600,2842571410,6380,6380,6380,6380,0
|
|
20240722,193500,2842571410,6380,6380,6380,6380,0
|
|
20240722,193400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,193300,2842571410,6380,6380,6380,6380,0
|
|
20240722,193200,2842571410,6380,6380,6380,6380,0
|
|
20240722,193100,2842571410,6380,6380,6380,6380,0
|
|
20240722,193000,2842571410,6380,6380,6380,6380,0
|
|
20240722,192900,2842571410,6380,6380,6380,6380,0
|
|
20240722,192800,2842571410,6380,6380,6380,6380,0
|
|
20240722,192700,2842571410,6380,6380,6380,6380,0
|
|
20240722,192600,2842571410,6380,6380,6380,6380,0
|
|
20240722,192500,2842571410,6380,6380,6380,6380,0
|
|
20240722,192400,2842571410,6380,6380,6380,6380,0
|
|
20240722,192300,2842571410,6380,6380,6380,6380,0
|
|
20240722,192200,2842571410,6380,6380,6380,6380,0
|
|
20240722,192100,2842571410,6380,6380,6380,6380,0
|
|
20240722,192000,2842571410,6380,6380,6380,6380,0
|
|
20240722,191900,2842571410,6380,6380,6380,6380,0
|
|
20240722,191800,2842571410,6380,6380,6380,6380,0
|
|
20240722,191700,2842571410,6380,6380,6380,6380,0
|
|
20240722,191600,2842571410,6380,6380,6380,6380,0
|
|
20240722,191500,2842571410,6380,6380,6380,6380,0
|
|
20240722,191400,2842571410,6380,6380,6380,6380,0
|
|
20240722,191300,2842571410,6380,6380,6380,6380,0
|
|
20240722,191200,2842571410,6380,6380,6380,6380,0
|
|
20240722,191100,2842571410,6380,6380,6380,6380,0
|
|
20240722,191000,2842571410,6380,6380,6380,6380,0
|
|
20240722,190900,2842571410,6380,6380,6380,6380,0
|
|
20240722,190800,2842571410,6380,6380,6380,6380,0
|
|
20240722,190700,2842571410,6380,6380,6380,6380,0
|
|
20240722,190600,2842571410,6380,6380,6380,6380,0
|
|
20240722,190500,2842571410,6380,6380,6380,6380,0
|
|
20240722,190400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,190300,2842571410,6380,6380,6380,6380,0
|
|
20240722,190200,2842571410,6380,6380,6380,6380,0
|
|
20240722,190100,2842571410,6380,6380,6380,6380,0
|
|
20240722,190000,2842571410,6380,6380,6380,6380,0
|
|
20240722,185900,2842571410,6380,6380,6380,6380,0
|
|
20240722,185800,2842571410,6380,6380,6380,6380,0
|
|
20240722,185700,2842571410,6380,6380,6380,6380,0
|
|
20240722,185600,2842571410,6380,6380,6380,6380,0
|
|
20240722,185500,2842571410,6380,6380,6380,6380,0
|
|
20240722,185400,2842571410,6380,6380,6380,6380,0
|
|
20240722,185300,2842571410,6380,6380,6380,6380,0
|
|
20240722,185200,2842571410,6380,6380,6380,6380,0
|
|
20240722,185100,2842571410,6380,6380,6380,6380,0
|
|
20240722,185000,2842571410,6380,6380,6380,6380,0
|
|
20240722,184900,2842571410,6380,6380,6380,6380,0
|
|
20240722,184800,2842571410,6380,6380,6380,6380,0
|
|
20240722,184700,2842571410,6380,6380,6380,6380,0
|
|
20240722,184600,2842571410,6380,6380,6380,6380,0
|
|
20240722,184500,2842571410,6380,6380,6380,6380,0
|
|
20240722,184400,2842571410,6380,6380,6380,6380,0
|
|
20240722,184300,2842571410,6380,6380,6380,6380,0
|
|
20240722,184200,2842571410,6380,6380,6380,6380,0
|
|
20240722,184100,2842571410,6380,6380,6380,6380,0
|
|
20240722,184000,2842571410,6380,6380,6380,6380,0
|
|
20240722,183900,2842571410,6380,6380,6380,6380,0
|
|
20240722,183800,2842571410,6380,6380,6380,6380,0
|
|
20240722,183700,2842571410,6380,6380,6380,6380,0
|
|
20240722,183600,2842571410,6380,6380,6380,6380,0
|
|
20240722,183500,2842571410,6380,6380,6380,6380,0
|
|
20240722,183400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,183300,2842571410,6380,6380,6380,6380,0
|
|
20240722,183200,2842571410,6380,6380,6380,6380,0
|
|
20240722,183100,2842571410,6380,6380,6380,6380,0
|
|
20240722,183000,2842571410,6380,6380,6380,6380,0
|
|
20240722,182900,2842571410,6380,6380,6380,6380,0
|
|
20240722,182800,2842571410,6380,6380,6380,6380,0
|
|
20240722,182700,2842571410,6380,6380,6380,6380,0
|
|
20240722,182600,2842571410,6380,6380,6380,6380,0
|
|
20240722,182500,2842571410,6380,6380,6380,6380,0
|
|
20240722,182400,2842571410,6380,6380,6380,6380,0
|
|
20240722,182300,2842571410,6380,6380,6380,6380,0
|
|
20240722,182200,2842571410,6380,6380,6380,6380,0
|
|
20240722,182100,2842571410,6380,6380,6380,6380,0
|
|
20240722,182000,2842571410,6380,6380,6380,6380,0
|
|
20240722,181900,2842571410,6380,6380,6380,6380,0
|
|
20240722,181800,2842571410,6380,6380,6380,6380,0
|
|
20240722,181700,2842571410,6380,6380,6380,6380,0
|
|
20240722,181600,2842571410,6380,6380,6380,6380,0
|
|
20240722,181500,2842571410,6380,6380,6380,6380,0
|
|
20240722,181400,2842571410,6380,6380,6380,6380,0
|
|
20240722,181300,2842571410,6380,6380,6380,6380,0
|
|
20240722,181200,2842571410,6380,6380,6380,6380,0
|
|
20240722,181100,2842571410,6380,6380,6380,6380,0
|
|
20240722,181000,2842571410,6380,6380,6380,6380,0
|
|
20240722,180900,2842571410,6380,6380,6380,6380,0
|
|
20240722,180800,2842571410,6380,6380,6380,6380,0
|
|
20240722,180700,2842571410,6380,6380,6380,6380,0
|
|
20240722,180600,2842571410,6380,6380,6380,6380,0
|
|
20240722,180500,2842571410,6380,6380,6380,6380,0
|
|
20240722,180400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,180300,2842571410,6380,6380,6380,6380,0
|
|
20240722,180200,2842571410,6380,6380,6380,6380,0
|
|
20240722,180100,2842571410,6380,6380,6380,6380,0
|
|
20240722,180000,2842571410,6380,6380,6380,6380,0
|
|
20240722,175900,2842571410,6380,6380,6380,6380,0
|
|
20240722,175800,2842571410,6380,6380,6380,6380,0
|
|
20240722,175700,2842571410,6380,6380,6380,6380,0
|
|
20240722,175600,2842571410,6380,6380,6380,6380,0
|
|
20240722,175500,2842571410,6380,6380,6380,6380,0
|
|
20240722,175400,2842571410,6380,6380,6380,6380,0
|
|
20240722,175300,2842571410,6380,6380,6380,6380,0
|
|
20240722,175200,2842571410,6380,6380,6380,6380,0
|
|
20240722,175100,2842571410,6380,6380,6380,6380,0
|
|
20240722,175000,2842571410,6380,6380,6380,6380,0
|
|
20240722,174900,2842571410,6380,6380,6380,6380,0
|
|
20240722,174800,2842571410,6380,6380,6380,6380,0
|
|
20240722,174700,2842571410,6380,6380,6380,6380,0
|
|
20240722,174600,2842571410,6380,6380,6380,6380,0
|
|
20240722,174500,2842571410,6380,6380,6380,6380,0
|
|
20240722,174400,2842571410,6380,6380,6380,6380,0
|
|
20240722,174300,2842571410,6380,6380,6380,6380,0
|
|
20240722,174200,2842571410,6380,6380,6380,6380,0
|
|
20240722,174100,2842571410,6380,6380,6380,6380,0
|
|
20240722,174000,2842571410,6380,6380,6380,6380,0
|
|
20240722,173900,2842571410,6380,6380,6380,6380,0
|
|
20240722,173800,2842571410,6380,6380,6380,6380,0
|
|
20240722,173700,2842571410,6380,6380,6380,6380,0
|
|
20240722,173600,2842571410,6380,6380,6380,6380,0
|
|
20240722,173500,2842571410,6380,6380,6380,6380,0
|
|
20240722,173400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,173300,2842571410,6380,6380,6380,6380,0
|
|
20240722,173200,2842571410,6380,6380,6380,6380,0
|
|
20240722,173100,2842571410,6380,6380,6380,6380,0
|
|
20240722,173000,2842571410,6380,6380,6380,6380,0
|
|
20240722,172900,2842571410,6380,6380,6380,6380,0
|
|
20240722,172800,2842571410,6380,6380,6380,6380,0
|
|
20240722,172700,2842571410,6380,6380,6380,6380,0
|
|
20240722,172600,2842571410,6380,6380,6380,6380,0
|
|
20240722,172500,2842571410,6380,6380,6380,6380,0
|
|
20240722,172400,2842571410,6380,6380,6380,6380,0
|
|
20240722,172300,2842571410,6380,6380,6380,6380,0
|
|
20240722,172200,2842571410,6380,6380,6380,6380,0
|
|
20240722,172100,2842571410,6380,6380,6380,6380,0
|
|
20240722,172000,2842571410,6380,6380,6380,6380,0
|
|
20240722,171900,2842571410,6380,6380,6380,6380,0
|
|
20240722,171800,2842571410,6380,6380,6380,6380,0
|
|
20240722,171700,2842571410,6380,6380,6380,6380,0
|
|
20240722,171600,2842571410,6380,6380,6380,6380,0
|
|
20240722,171500,2842571410,6380,6380,6380,6380,0
|
|
20240722,171400,2842571410,6380,6380,6380,6380,0
|
|
20240722,171300,2842571410,6380,6380,6380,6380,0
|
|
20240722,171200,2842571410,6380,6380,6380,6380,0
|
|
20240722,171100,2842571410,6380,6380,6380,6380,0
|
|
20240722,171000,2842571410,6380,6380,6380,6380,0
|
|
20240722,170900,2842571410,6380,6380,6380,6380,0
|
|
20240722,170800,2842571410,6380,6380,6380,6380,0
|
|
20240722,170700,2842571410,6380,6380,6380,6380,0
|
|
20240722,170600,2842571410,6380,6380,6380,6380,0
|
|
20240722,170500,2842571410,6380,6380,6380,6380,0
|
|
20240722,170400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,170300,2842571410,6380,6380,6380,6380,0
|
|
20240722,170200,2842571410,6380,6380,6380,6380,0
|
|
20240722,170100,2842571410,6380,6380,6380,6380,0
|
|
20240722,170000,2842571410,6380,6380,6380,6380,0
|
|
20240722,165900,2842571410,6380,6380,6380,6380,0
|
|
20240722,165800,2842571410,6380,6380,6380,6380,0
|
|
20240722,165700,2842571410,6380,6380,6380,6380,0
|
|
20240722,165600,2842571410,6380,6380,6380,6380,0
|
|
20240722,165500,2842571410,6380,6380,6380,6380,0
|
|
20240722,165400,2842571410,6380,6380,6380,6380,0
|
|
20240722,165300,2842571410,6380,6380,6380,6380,0
|
|
20240722,165200,2842571410,6380,6380,6380,6380,0
|
|
20240722,165100,2842571410,6380,6380,6380,6380,0
|
|
20240722,165000,2842571410,6380,6380,6380,6380,0
|
|
20240722,164900,2842571410,6380,6380,6380,6380,0
|
|
20240722,164800,2842571410,6380,6380,6380,6380,0
|
|
20240722,164700,2842571410,6380,6380,6380,6380,0
|
|
20240722,164600,2842571410,6380,6380,6380,6380,0
|
|
20240722,164500,2842571410,6380,6380,6380,6380,0
|
|
20240722,164400,2842571410,6380,6380,6380,6380,0
|
|
20240722,164300,2842571410,6380,6380,6380,6380,0
|
|
20240722,164200,2842571410,6380,6380,6380,6380,0
|
|
20240722,164100,2842571410,6380,6380,6380,6380,0
|
|
20240722,164000,2842571410,6380,6380,6380,6380,0
|
|
20240722,163900,2842571410,6380,6380,6380,6380,0
|
|
20240722,163800,2842571410,6380,6380,6380,6380,0
|
|
20240722,163700,2842571410,6380,6380,6380,6380,0
|
|
20240722,163600,2842571410,6380,6380,6380,6380,0
|
|
20240722,163500,2842571410,6380,6380,6380,6380,0
|
|
20240722,163400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,163300,2842571410,6380,6380,6380,6380,0
|
|
20240722,163200,2842571410,6380,6380,6380,6380,0
|
|
20240722,163100,2842571410,6380,6380,6380,6380,0
|
|
20240722,163000,2842571410,6380,6380,6380,6380,0
|
|
20240722,162900,2842571410,6380,6380,6380,6380,0
|
|
20240722,162800,2842571410,6380,6380,6380,6380,0
|
|
20240722,162700,2842571410,6380,6380,6380,6380,0
|
|
20240722,162600,2842571410,6380,6380,6380,6380,0
|
|
20240722,162500,2842571410,6380,6380,6380,6380,0
|
|
20240722,162400,2842571410,6380,6380,6380,6380,0
|
|
20240722,162300,2842571410,6380,6380,6380,6380,0
|
|
20240722,162200,2842571410,6380,6380,6380,6380,0
|
|
20240722,162100,2842571410,6380,6380,6380,6380,0
|
|
20240722,162000,2842571410,6380,6380,6380,6380,0
|
|
20240722,161900,2842571410,6380,6380,6380,6380,0
|
|
20240722,161800,2842571410,6380,6380,6380,6380,0
|
|
20240722,161700,2842571410,6380,6380,6380,6380,0
|
|
20240722,161600,2842571410,6380,6380,6380,6380,0
|
|
20240722,161500,2842571410,6380,6380,6380,6380,0
|
|
20240722,161400,2842571410,6380,6380,6380,6380,0
|
|
20240722,161300,2842571410,6380,6380,6380,6380,0
|
|
20240722,161200,2842571410,6380,6380,6380,6380,0
|
|
20240722,161100,2842571410,6380,6380,6380,6380,0
|
|
20240722,161000,2842571410,6380,6380,6380,6380,0
|
|
20240722,160900,2842571410,6380,6380,6380,6380,0
|
|
20240722,160800,2842571410,6380,6380,6380,6380,0
|
|
20240722,160700,2842571410,6380,6380,6380,6380,0
|
|
20240722,160600,2842571410,6380,6380,6380,6380,0
|
|
20240722,160500,2842571410,6380,6380,6380,6380,0
|
|
20240722,160400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,160300,2842571410,6380,6380,6380,6380,0
|
|
20240722,160200,2842571410,6380,6380,6380,6380,0
|
|
20240722,160100,2842571410,6380,6380,6380,6380,0
|
|
20240722,160000,2842571410,6380,6380,6380,6380,0
|
|
20240722,155900,2842571410,6380,6380,6380,6380,0
|
|
20240722,155800,2842571410,6380,6380,6380,6380,0
|
|
20240722,155700,2842571410,6380,6380,6380,6380,0
|
|
20240722,155600,2842571410,6380,6380,6380,6380,0
|
|
20240722,155500,2842571410,6380,6380,6380,6380,0
|
|
20240722,155400,2842571410,6380,6380,6380,6380,0
|
|
20240722,155300,2842571410,6380,6380,6380,6380,0
|
|
20240722,155200,2842571410,6380,6380,6380,6380,0
|
|
20240722,155100,2842571410,6380,6380,6380,6380,0
|
|
20240722,155000,2842571410,6380,6380,6380,6380,0
|
|
20240722,154900,2842571410,6380,6380,6380,6380,0
|
|
20240722,154800,2842571410,6380,6380,6380,6380,0
|
|
20240722,154700,2842571410,6380,6380,6380,6380,0
|
|
20240722,154600,2842571410,6380,6380,6380,6380,0
|
|
20240722,154500,2842571410,6380,6380,6380,6380,0
|
|
20240722,154400,2842571410,6380,6380,6380,6380,0
|
|
20240722,154300,2842571410,6380,6380,6380,6380,0
|
|
20240722,154200,2842571410,6380,6380,6380,6380,0
|
|
20240722,154100,2842571410,6380,6380,6380,6380,0
|
|
20240722,154000,2842571410,6380,6380,6380,6380,0
|
|
20240722,153900,2842571410,6380,6380,6380,6380,0
|
|
20240722,153800,2842571410,6380,6380,6380,6380,0
|
|
20240722,153700,2842571410,6380,6380,6380,6380,0
|
|
20240722,153600,2842571410,6380,6380,6380,6380,0
|
|
20240722,153500,2842571410,6380,6380,6380,6380,0
|
|
20240722,153400,2842571410,6380,6380,6380,6380,14212
|
|
20240722,153300,2842571410,6380,6380,6380,6380,0
|
|
20240722,153200,2842571410,6380,6380,6380,6380,0
|
|
20240722,153100,2842571410,6380,6380,6380,6380,0
|
|
20240722,153000,2842571410,6380,6380,6380,6380,14212
|
|
20240722,152900,2751898850,6330,6330,6330,6330,0
|
|
20240722,152800,2751898850,6330,6330,6330,6330,0
|
|
20240722,152700,2751898850,6330,6330,6330,6330,0
|
|
20240722,152600,2751898850,6330,6330,6330,6330,0
|
|
20240722,152500,2751898850,6330,6330,6330,6330,0
|
|
20240722,152400,2751898850,6330,6330,6330,6330,0
|
|
20240722,152300,2751898850,6330,6330,6330,6330,0
|
|
20240722,152200,2751898850,6330,6330,6330,6330,0
|
|
20240722,152100,2751898850,6330,6330,6330,6330,0
|
|
20240722,152000,2751898850,6330,6330,6330,6330,0
|
|
20240722,151900,2751898850,6330,6310,6330,6300,4229
|
|
20240722,151800,2725187490,6310,6310,6310,6310,816
|
|
20240722,151700,2720038530,6310,6310,6320,6310,1630
|
|
20240722,151600,2709753160,6320,6320,6320,6320,2121
|
|
20240722,151500,2696348440,6330,6330,6330,6330,10
|
|
20240722,151400,2696285140,6340,6340,6340,6340,9
|
|
20240722,151300,2696228080,6350,6350,6350,6350,0
|
|
20240722,151200,2696228080,6350,6320,6350,6320,1246
|
|
20240722,151100,2688353180,6320,6330,6330,6320,243
|
|
20240722,151000,2686816120,6320,6320,6320,6320,252
|
|
20240722,150900,2685223480,6340,6340,6340,6340,731
|
|
20240722,150800,2680588940,6340,6330,6340,6330,85
|
|
20240722,150700,2680050050,6330,6330,6330,6330,409
|
|
20240722,150600,2677461080,6330,6330,6330,6330,1
|
|
20240722,150500,2677454750,6330,6330,6340,6320,752
|
|
20240722,150400,2672698890,6330,6340,6340,6330,2010
|
|
20240722,150300,2659975500,6350,6350,6350,6350,0
|
|
20240722,150200,2659975500,6350,6340,6350,6340,1153
|
|
20240722,150100,2652663860,6340,6360,6360,6340,743
|
|
20240722,150000,2647953200,6340,6350,6360,6340,834
|
|
20240722,145900,2642663420,6350,6370,6370,6350,336
|
|
20240722,145800,2640529800,6350,6350,6350,6350,0
|
|
20240722,145700,2640529800,6350,6350,6350,6350,32
|
|
20240722,145600,2640326600,6400,6350,6400,6350,160
|
|
20240722,145500,2639307640,6340,6340,6340,6340,2
|
|
20240722,145400,2639294960,6350,6360,6360,6350,1295
|
|
20240722,145300,2631066710,6380,6380,6380,6380,145
|
|
20240722,145200,2630141610,6380,6370,6380,6370,1068
|
|
20240722,145100,2623337450,6400,6370,6400,6370,449
|
|
20240722,145000,2620474500,6410,6410,6410,6410,709
|
|
20240722,144900,2615929810,6420,6370,6420,6370,5700
|
|
20240722,144800,2579439700,6390,6380,6390,6380,577
|
|
20240722,144700,2575758430,6350,6400,6400,6350,8
|
|
20240722,144600,2575707580,6330,6380,6400,6310,4380
|
|
20240722,144500,2547687740,6290,6340,6380,6290,14036
|
|
20240722,144400,2458426510,6290,6250,6350,6250,10370
|
|
20240722,144300,2392951940,6270,6270,6270,6270,2
|
|
20240722,144200,2392939400,6270,6270,6270,6270,1
|
|
20240722,144100,2392933130,6240,6250,6250,6240,1000
|
|
20240722,144000,2386686590,6270,6260,6270,6260,201
|
|
20240722,143900,2385428080,6260,6260,6260,6230,10
|
|
20240722,143800,2385365510,6240,6250,6250,6240,5784
|
|
20240722,143700,2349272950,6260,6250,6260,6240,906
|
|
20240722,143600,2343618780,6250,6260,6260,6250,514
|
|
20240722,143500,2340406130,6260,6260,6260,6260,0
|
|
20240722,143400,2340406130,6260,6260,6260,6260,31
|
|
20240722,143300,2340212070,6250,6270,6270,6250,2743
|
|
20240722,143200,2323052320,6270,6270,6270,6270,0
|
|
20240722,143100,2323052320,6270,6270,6270,6270,0
|
|
20240722,143000,2323052320,6270,6270,6270,6270,46
|
|
20240722,142900,2322763900,6270,6250,6270,6250,159
|
|
20240722,142800,2321770130,6270,6270,6270,6270,1
|
|
20240722,142700,2321763860,6250,6260,6260,6250,1736
|
|
20240722,142600,2310913360,6250,6260,6260,6250,219
|
|
20240722,142500,2309544060,6250,6260,6260,6250,1437
|
|
20240722,142400,2300553780,6270,6260,6270,6260,417
|
|
20240722,142300,2297942590,6260,6270,6270,6260,133
|
|
20240722,142200,2297109380,6270,6270,6270,6270,451
|
|
20240722,142100,2294281610,6270,6270,6270,6270,163
|
|
20240722,142000,2293259600,6260,6260,6260,6260,20
|
|
20240722,141900,2293134400,6260,6260,6260,6260,2759
|
|
20240722,141800,2275863060,6250,6250,6250,6250,0
|
|
20240722,141700,2275863060,6250,6250,6250,6250,380
|
|
20240722,141600,2273488060,6250,6250,6250,6250,761
|
|
20240722,141500,2268731810,6260,6250,6270,6250,2258
|
|
20240722,141400,2254589310,6250,6250,6250,6250,765
|
|
20240722,141300,2249808060,6280,6280,6280,6280,0
|
|
20240722,141200,2249808060,6280,6260,6280,6250,8706
|
|
20240722,141100,2195272200,6270,6270,6270,6270,77
|
|
20240722,141000,2194789410,6270,6270,6270,6270,63
|
|
20240722,140900,2194394400,6270,6270,6270,6270,20
|
|
20240722,140800,2194269000,6280,6270,6280,6270,203
|
|
20240722,140700,2192996160,6270,6270,6270,6270,1
|
|
20240722,140600,2192989890,6260,6260,6260,6260,1650
|
|
20240722,140500,2182660890,6270,6270,6270,6270,2000
|
|
20240722,140400,2170120890,6260,6270,6270,6260,258
|
|
20240722,140300,2168504230,6270,6270,6270,6270,0
|
|
20240722,140200,2168504230,6270,6270,6270,6270,0
|
|
20240722,140100,2168504230,6270,6270,6270,6270,1
|
|
20240722,140000,2168497960,6260,6260,6270,6260,1404
|
|
20240722,135900,2159707920,6270,6270,6270,6270,0
|
|
20240722,135800,2159707920,6270,6270,6270,6270,54
|
|
20240722,135700,2159369340,6270,6270,6270,6270,363
|
|
20240722,135600,2157093330,6270,6270,6270,6270,202
|
|
20240722,135500,2155826790,6270,6270,6270,6270,4216
|
|
20240722,135400,2129392470,6280,6280,6280,6280,0
|
|
20240722,135300,2129392470,6280,6280,6280,6280,1475
|
|
20240722,135200,2120129470,6290,6280,6290,6280,149
|
|
20240722,135100,2119193650,6280,6280,6280,6280,388
|
|
20240722,135000,2116757010,6270,6270,6270,6270,100
|
|
20240722,134900,2116130010,6270,6270,6270,6270,0
|
|
20240722,134800,2116130010,6270,6280,6280,6270,1021
|
|
20240722,134700,2109722040,6280,6280,6280,6280,2145
|
|
20240722,134600,2096251440,6290,6290,6290,6290,10
|
|
20240722,134500,2096188540,6290,6290,6290,6290,521
|
|
20240722,134400,2092911450,6290,6300,6300,6290,1251
|
|
20240722,134300,2085042650,6300,6300,6300,6300,0
|
|
20240722,134200,2085042650,6300,6300,6300,6300,0
|
|
20240722,134100,2085042650,6300,6300,6300,6300,0
|
|
20240722,134000,2085042650,6300,6300,6300,6300,175
|
|
20240722,133900,2083940150,6300,6300,6300,6300,1867
|
|
20240722,133800,2072178050,6280,6280,6280,6280,1
|
|
20240722,133700,2072171770,6280,6290,6290,6280,2531
|
|
20240722,133600,2056272280,6290,6290,6290,6290,0
|
|
20240722,133500,2056272280,6290,6300,6300,6290,2250
|
|
20240722,133400,2042109780,6300,6300,6300,6300,8
|
|
20240722,133300,2042059380,6300,6280,6300,6280,770
|
|
20240722,133200,2037216900,6280,6280,6280,6280,0
|
|
20240722,133100,2037216900,6280,6280,6280,6280,850
|
|
20240722,133000,2031878900,6290,6290,6290,6290,0
|
|
20240722,132900,2031878900,6290,6290,6290,6290,1
|
|
20240722,132800,2031872610,6280,6280,6280,6280,500
|
|
20240722,132700,2028732610,6280,6280,6280,6270,22
|
|
20240722,132600,2028594550,6270,6270,6270,6270,783
|
|
20240722,132500,2023685140,6270,6270,6270,6270,330
|
|
20240722,132400,2021616040,6280,6280,6280,6280,1
|
|
20240722,132300,2021609760,6270,6270,6270,6270,524
|
|
20240722,132200,2018324280,6280,6280,6280,6280,0
|
|
20240722,132100,2018324280,6280,6280,6280,6280,0
|
|
20240722,132000,2018324280,6280,6280,6280,6280,0
|
|
20240722,131900,2018324280,6280,6290,6290,6280,381
|
|
20240722,131800,2015931590,6290,6290,6290,6290,3
|
|
20240722,131700,2015912720,6280,6280,6280,6280,0
|
|
20240722,131600,2015912720,6280,6280,6280,6280,0
|
|
20240722,131500,2015912720,6280,6280,6280,6280,593
|
|
20240722,131400,2012188680,6290,6290,6290,6290,4
|
|
20240722,131300,2012163520,6280,6280,6280,6280,2150
|
|
20240722,131200,1998661520,6280,6280,6280,6280,53
|
|
20240722,131100,1998328680,6280,6280,6280,6280,449
|
|
20240722,131000,1995508960,6290,6290,6290,6290,962
|
|
20240722,130900,1989457980,6300,6300,6300,6300,1
|
|
20240722,130800,1989451680,6290,6290,6290,6290,634
|
|
20240722,130700,1985463820,6290,6290,6290,6290,40
|
|
20240722,130600,1985212220,6290,6290,6290,6290,5
|
|
20240722,130500,1985180770,6290,6290,6290,6290,0
|
|
20240722,130400,1985180770,6290,6290,6290,6290,0
|
|
20240722,130300,1985180770,6290,6290,6290,6290,14
|
|
20240722,130200,1985092710,6300,6290,6300,6290,581
|
|
20240722,130100,1981438020,6290,6290,6290,6290,200
|
|
20240722,130000,1980180020,6300,6300,6300,6300,0
|
|
20240722,125900,1980180020,6300,6290,6300,6290,624
|
|
20240722,125800,1976254030,6300,6300,6300,6300,0
|
|
20240722,125700,1976254030,6300,6300,6300,6300,80
|
|
20240722,125600,1975750030,6290,6290,6290,6290,0
|
|
20240722,125500,1975750030,6290,6300,6300,6290,54
|
|
20240722,125400,1975410360,6290,6290,6290,6290,0
|
|
20240722,125300,1975410360,6290,6290,6290,6290,610
|
|
20240722,125200,1971573460,6300,6300,6300,6300,1542
|
|
20240722,125100,1961858860,6300,6300,6300,6300,0
|
|
20240722,125000,1961858860,6300,6300,6300,6300,90
|
|
20240722,124900,1961291860,6300,6300,6300,6300,370
|
|
20240722,124800,1958960860,6300,6300,6300,6300,90
|
|
20240722,124700,1958393860,6300,6300,6300,6300,14
|
|
20240722,124600,1958305660,6300,6330,6330,6300,156
|
|
20240722,124500,1957319380,6300,6310,6330,6300,369
|
|
20240722,124400,1954987860,6290,6300,6300,6290,200
|
|
20240722,124300,1953728460,6300,6320,6320,6300,2815
|
|
20240722,124200,1935969160,6320,6320,6320,6320,0
|
|
20240722,124100,1935969160,6320,6320,6320,6320,0
|
|
20240722,124000,1935969160,6320,6320,6320,6320,508
|
|
20240722,123900,1932758600,6310,6330,6330,6310,574
|
|
20240722,123800,1929135860,6320,6320,6320,6320,96
|
|
20240722,123700,1928529140,6320,6320,6320,6320,753
|
|
20240722,123600,1923770180,6330,6330,6330,6330,500
|
|
20240722,123500,1920605180,6330,6330,6330,6330,237
|
|
20240722,123400,1919104970,6330,6330,6330,6330,1
|
|
20240722,123300,1919098640,6350,6350,6350,6350,0
|
|
20240722,123200,1919098640,6350,6350,6350,6300,375
|
|
20240722,123100,1916728320,6320,6320,6320,6320,0
|
|
20240722,123000,1916728320,6320,6320,6320,6320,0
|
|
20240722,122900,1916728320,6320,6320,6330,6320,502
|
|
20240722,122800,1913553480,6310,6310,6310,6310,298
|
|
20240722,122700,1911673100,6300,6300,6300,6300,100
|
|
20240722,122600,1911043100,6310,6300,6310,6300,368
|
|
20240722,122500,1908721070,6300,6300,6310,6300,120
|
|
20240722,122400,1907964920,6300,6300,6300,6300,395
|
|
20240722,122300,1905476420,6300,6300,6300,6300,754
|
|
20240722,122200,1900726220,6300,6300,6300,6300,1
|
|
20240722,122100,1900719920,6290,6290,6290,6250,3366
|
|
20240722,122000,1879652940,6280,6280,6280,6280,0
|
|
20240722,121900,1879652940,6280,6280,6280,6280,0
|
|
20240722,121800,1879652940,6280,6280,6280,6280,0
|
|
20240722,121700,1879652940,6280,6290,6290,6280,104
|
|
20240722,121600,1878999800,6290,6290,6290,6290,2
|
|
20240722,121500,1878987220,6290,6290,6290,6290,1377
|
|
20240722,121400,1870325890,6300,6300,6300,6300,432
|
|
20240722,121300,1867604290,6300,6300,6310,6300,894
|
|
20240722,121200,1861972080,6300,6300,6300,6300,500
|
|
20240722,121100,1858822080,6310,6310,6310,6310,0
|
|
20240722,121000,1858822080,6310,6310,6310,6310,6
|
|
20240722,120900,1858784220,6300,6300,6300,6300,4
|
|
20240722,120800,1858759020,6310,6310,6310,6310,964
|
|
20240722,120700,1852676180,6310,6310,6310,6310,194
|
|
20240722,120600,1851452040,6310,6310,6310,6310,10
|
|
20240722,120500,1851388940,6310,6310,6310,6310,106
|
|
20240722,120400,1850720080,6310,6320,6320,6310,912
|
|
20240722,120300,1844956630,6320,6320,6320,6320,675
|
|
20240722,120200,1840690630,6330,6350,6350,6330,1199
|
|
20240722,120100,1833100940,6350,6350,6350,6350,679
|
|
20240722,120000,1828789290,6360,6360,6360,6360,1
|
|
20240722,115900,1828782930,6350,6330,6350,6330,1248
|
|
20240722,115800,1820858150,6330,6350,6350,6330,351
|
|
20240722,115700,1818636300,6350,6340,6350,6340,7000
|
|
20240722,115600,1774200520,6340,6340,6340,6330,120
|
|
20240722,115500,1773440220,6330,6340,6340,6330,1259
|
|
20240722,115400,1765469160,6350,6350,6350,6350,16
|
|
20240722,115300,1765367560,6340,6340,6350,6340,891
|
|
20240722,115200,1759713620,6340,6330,6350,6330,591
|
|
20240722,115100,1755968740,6340,6340,6340,6330,597
|
|
20240722,115000,1752184720,6340,6330,6350,6330,3871
|
|
20240722,114900,1727631230,6330,6330,6330,6330,232
|
|
20240722,114800,1726162670,6330,6320,6330,6320,2108
|
|
20240722,114700,1712835830,6320,6320,6320,6320,1
|
|
20240722,114600,1712829510,6320,6310,6320,6290,161
|
|
20240722,114500,1711813690,6310,6320,6320,6310,1978
|
|
20240722,114400,1699319030,6320,6310,6320,6310,519
|
|
20240722,114300,1696040290,6310,6310,6310,6310,1025
|
|
20240722,114200,1689572540,6300,6290,6300,6290,429
|
|
20240722,114100,1686869940,6290,6290,6290,6290,221
|
|
20240722,114000,1685479850,6280,6280,6280,6280,69
|
|
20240722,113900,1685046530,6280,6270,6280,6270,2431
|
|
20240722,113800,1669804150,6270,6270,6280,6270,2004
|
|
20240722,113700,1657239040,6280,6280,6280,6280,642
|
|
20240722,113600,1653207280,6280,6280,6280,6280,86
|
|
20240722,113500,1652667200,6280,6280,6280,6280,0
|
|
20240722,113400,1652667200,6280,6280,6280,6280,30
|
|
20240722,113300,1652478800,6290,6290,6290,6290,109
|
|
20240722,113200,1651793190,6290,6290,6290,6280,361
|
|
20240722,113100,1649523820,6280,6260,6280,6260,1746
|
|
20240722,113000,1638561460,6260,6270,6270,6260,292
|
|
20240722,112900,1636732640,6280,6250,6280,6250,2353
|
|
20240722,112800,1622004780,6230,6230,6230,6230,1
|
|
20240722,112700,1621998550,6240,6240,6240,6240,3
|
|
20240722,112600,1621979830,6240,6260,6260,6240,5
|
|
20240722,112500,1621948610,6250,6240,6250,6240,500
|
|
20240722,112400,1618823710,6240,6230,6240,6230,2000
|
|
20240722,112300,1606343810,6230,6240,6240,6230,701
|
|
20240722,112200,1601976570,6240,6240,6240,6240,1
|
|
20240722,112100,1601970330,6250,6250,6250,6250,0
|
|
20240722,112000,1601970330,6250,6250,6250,6250,0
|
|
20240722,111900,1601970330,6250,6230,6250,6230,177
|
|
20240722,111800,1600867530,6230,6230,6230,6230,31
|
|
20240722,111700,1600674400,6220,6230,6230,6220,996
|
|
20240722,111600,1594477320,6230,6230,6230,6220,390
|
|
20240722,111500,1592050120,6220,6220,6220,6220,313
|
|
20240722,111400,1590103260,6220,6220,6220,6220,3
|
|
20240722,111300,1590084600,6220,6220,6220,6220,1156
|
|
20240722,111200,1582894280,6230,6230,6230,6230,25
|
|
20240722,111100,1582738530,6220,6230,6230,6210,50
|
|
20240722,111000,1582427320,6230,6210,6230,6200,766
|
|
20240722,110900,1577670390,6220,6220,6220,6220,0
|
|
20240722,110800,1577670390,6220,6210,6220,6210,8
|
|
20240722,110700,1577620690,6220,6220,6220,6220,3
|
|
20240722,110600,1577602030,6230,6240,6240,6230,31
|
|
20240722,110500,1577408890,6250,6210,6250,6210,1113
|
|
20240722,110400,1570464670,6210,6210,6210,6210,136
|
|
20240722,110300,1569620110,6210,6210,6210,6210,5
|
|
20240722,110200,1569589060,6210,6210,6210,6210,0
|
|
20240722,110100,1569589060,6210,6200,6210,6200,206
|
|
20240722,110000,1568310450,6210,6200,6210,6200,307
|
|
20240722,105900,1566407040,6200,6200,6210,6200,1050
|
|
20240722,105800,1559896580,6200,6190,6200,6190,58
|
|
20240722,105700,1559537550,6190,6190,6190,6190,6
|
|
20240722,105600,1559500410,6190,6190,6190,6190,2000
|
|
20240722,105500,1547120410,6200,6200,6200,6200,13
|
|
20240722,105400,1547039810,6200,6200,6200,6180,9
|
|
20240722,105300,1546984130,6180,6200,6200,6180,858
|
|
20240722,105200,1541673130,6190,6190,6190,6190,150
|
|
20240722,105100,1540744630,6200,6200,6200,6200,1
|
|
20240722,105000,1540738430,6200,6210,6210,6200,26
|
|
20240722,104900,1540577170,6210,6210,6210,6210,0
|
|
20240722,104800,1540577170,6210,6200,6210,6200,104
|
|
20240722,104700,1539932350,6210,6210,6210,6210,0
|
|
20240722,104600,1539932350,6210,6200,6210,6200,52
|
|
20240722,104500,1539609780,6210,6200,6210,6200,111
|
|
20240722,104400,1538920480,6210,6210,6210,6210,201
|
|
20240722,104300,1537672270,6200,6200,6200,6190,712
|
|
20240722,104200,1533263240,6200,6200,6200,6190,1545
|
|
20240722,104100,1523693760,6200,6200,6210,6200,203
|
|
20240722,104000,1522435150,6220,6200,6220,6200,226
|
|
20240722,103900,1521033920,6210,6200,6210,6200,278
|
|
20240722,103800,1519309810,6200,6210,6210,6190,45
|
|
20240722,103700,1519030860,6210,6200,6210,6200,526
|
|
20240722,103600,1515769650,6190,6200,6200,6180,1096
|
|
20240722,103500,1508992600,6190,6190,6190,6190,14
|
|
20240722,103400,1508905940,6200,6200,6200,6200,462
|
|
20240722,103300,1506041540,6200,6180,6200,6180,56
|
|
20240722,103200,1505695440,6180,6190,6190,6180,1448
|
|
20240722,103100,1496745020,6190,6210,6220,6190,855
|
|
20240722,103000,1491449580,6220,6220,6220,6220,0
|
|
20240722,102900,1491449580,6220,6210,6220,6210,2
|
|
20240722,102800,1491437150,6220,6210,6220,6210,8
|
|
20240722,102700,1491387410,6190,6220,6220,6190,2337
|
|
20240722,102600,1476889000,6220,6220,6220,6220,365
|
|
20240722,102500,1474618700,6220,6220,6220,6220,0
|
|
20240722,102400,1474618700,6220,6190,6220,6180,4733
|
|
20240722,102300,1445334300,6190,6190,6190,6190,4
|
|
20240722,102200,1445309540,6180,6190,6190,6180,488
|
|
20240722,102100,1442293660,6180,6180,6190,6170,790
|
|
20240722,102000,1437411720,6190,6180,6190,6180,90
|
|
20240722,101900,1436855210,6190,6170,6190,6170,598
|
|
20240722,101800,1433158430,6180,6170,6190,6170,8
|
|
20240722,101700,1433108940,6180,6180,6180,6180,338
|
|
20240722,101600,1431020100,6230,6200,6230,6180,912
|
|
20240722,101500,1425375580,6250,6260,6260,6190,18
|
|
20240722,101400,1425263130,6210,6190,6300,6190,3780
|
|
20240722,101300,1401522200,6200,6190,6220,6180,1881
|
|
20240722,101200,1389869890,6190,6210,6210,6180,110
|
|
20240722,101100,1389189280,6180,6180,6230,6180,1374
|
|
20240722,101000,1380685610,6180,6180,6180,6180,1161
|
|
20240722,100900,1373510630,6180,6180,6180,6180,300
|
|
20240722,100800,1371656630,6190,6180,6190,6180,24
|
|
20240722,100700,1371508120,6190,6180,6190,6180,17
|
|
20240722,100600,1371403040,6200,6210,6210,6180,1577
|
|
20240722,100500,1361649500,6180,6190,6210,6180,2333
|
|
20240722,100400,1347214340,6190,6180,6190,6180,512
|
|
20240722,100300,1344046070,6180,6180,6180,6180,0
|
|
20240722,100200,1344046070,6180,6190,6190,6180,36
|
|
20240722,100100,1343823570,6180,6180,6190,6180,2124
|
|
20240722,100000,1330686590,6180,6180,6180,6180,2
|
|
20240722,095900,1330674230,6170,6180,6190,6170,417
|
|
20240722,095800,1328097360,6190,6170,6190,6170,390
|
|
20240722,095700,1325687470,6160,6170,6180,6160,2432
|
|
20240722,095600,1310689490,6180,6180,6180,6180,392
|
|
20240722,095500,1308266930,6180,6170,6180,6160,500
|
|
20240722,095400,1305179390,6160,6180,6190,6160,5962
|
|
20240722,095300,1268384900,6190,6190,6200,6190,296
|
|
20240722,095200,1266552630,6190,6180,6190,6180,59
|
|
20240722,095100,1266187490,6180,6200,6200,6180,902
|
|
20240722,095000,1260613090,6180,6200,6210,6180,700
|
|
20240722,094900,1256273680,6210,6210,6210,6170,2904
|
|
20240722,094800,1238315320,6200,6170,6200,6160,1344
|
|
20240722,094700,1230026850,6150,6160,6160,6150,10370
|
|
20240722,094600,1166176120,6160,6200,6200,6160,4097
|
|
20240722,094500,1140894320,6190,6200,6200,6170,442
|
|
20240722,094400,1138161550,6190,6200,6200,6190,2980
|
|
20240722,094300,1119692780,6190,6200,6210,6190,2791
|
|
20240722,094200,1102396380,6200,6200,6250,6200,862
|
|
20240722,094100,1097040960,6190,6170,6190,6150,8942
|
|
20240722,094000,1041949590,6210,6200,6210,6160,20977
|
|
20240722,093900,912515040,6200,6240,6240,6200,7897
|
|
20240722,093800,863549490,6240,6230,6240,6200,597
|
|
20240722,093700,859833330,6230,6220,6240,6200,4876
|
|
20240722,093600,829545570,6210,6220,6240,6210,3670
|
|
20240722,093500,806745280,6250,6220,6250,6200,6698
|
|
20240722,093400,765123860,6240,6230,6240,6220,1284
|
|
20240722,093300,757130270,6230,6280,6280,6230,19121
|
|
20240722,093200,637508200,6270,6290,6290,6270,3586
|
|
20240722,093100,614994180,6280,6280,6290,6280,1483
|
|
20240722,093000,605672840,6290,6290,6290,6280,2979
|
|
20240722,092900,586944930,6290,6300,6310,6290,3464
|
|
20240722,092800,565134730,6310,6320,6320,6310,2541
|
|
20240722,092700,549088270,6330,6350,6350,6320,1331
|
|
20240722,092600,540659930,6350,6350,6350,6340,173
|
|
20240722,092500,539561550,6340,6330,6340,6330,223
|
|
20240722,092400,538149930,6340,6340,6350,6330,536
|
|
20240722,092300,534751110,6340,6340,6360,6340,753
|
|
20240722,092200,529977070,6340,6380,6380,6340,4442
|
|
20240722,092100,501677220,6380,6380,6390,6380,1419
|
|
20240722,092000,492622000,6390,6390,6390,6380,364
|
|
20240722,091900,490298960,6390,6400,6400,6390,612
|
|
20240722,091800,486387280,6400,6400,6420,6400,952
|
|
20240722,091700,480294460,6400,6420,6420,6400,3043
|
|
20240722,091600,460766200,6420,6430,6430,6410,3960
|
|
20240722,091500,435334550,6440,6440,6450,6430,2437
|
|
20240722,091400,419635400,6420,6420,6430,6420,940
|
|
20240722,091300,413595350,6410,6420,6420,6410,2637
|
|
20240722,091200,396677060,6420,6360,6420,6360,10185
|
|
20240722,091100,331603900,6360,6330,6360,6330,1003
|
|
20240722,091000,325238010,6330,6320,6340,6320,1294
|
|
20240722,090900,317047040,6320,6350,6350,6320,4203
|
|
20240722,090800,290415210,6350,6340,6350,6340,1847
|
|
20240722,090700,278698120,6340,6350,6370,6340,1677
|
|
20240722,090600,268043310,6350,6320,6350,6320,2218
|
|
20240722,090500,253995600,6340,6350,6350,6300,3903
|
|
20240722,090400,229333390,6340,6370,6370,6340,3529
|
|
20240722,090300,206940110,6390,6410,6410,6370,2533
|
|
20240722,090200,190796320,6370,6400,6420,6370,3997
|
|
20240722,090100,165254760,6400,6460,6460,6400,10730
|
|
20240722,090000,96229760,6530,6540,6540,6410,14708
|