636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,193300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,193200,7418380410,14260,14260,14260,14260,0
|
|
20240717,193100,7418380410,14260,14260,14260,14260,0
|
|
20240717,193000,7418380410,14260,14260,14260,14260,0
|
|
20240717,192900,7418380410,14260,14260,14260,14260,0
|
|
20240717,192800,7418380410,14260,14260,14260,14260,0
|
|
20240717,192700,7418380410,14260,14260,14260,14260,0
|
|
20240717,192600,7418380410,14260,14260,14260,14260,0
|
|
20240717,192500,7418380410,14260,14260,14260,14260,0
|
|
20240717,192400,7418380410,14260,14260,14260,14260,0
|
|
20240717,192300,7418380410,14260,14260,14260,14260,0
|
|
20240717,192200,7418380410,14260,14260,14260,14260,0
|
|
20240717,192100,7418380410,14260,14260,14260,14260,0
|
|
20240717,192000,7418380410,14260,14260,14260,14260,0
|
|
20240717,191900,7418380410,14260,14260,14260,14260,0
|
|
20240717,191800,7418380410,14260,14260,14260,14260,0
|
|
20240717,191700,7418380410,14260,14260,14260,14260,0
|
|
20240717,191600,7418380410,14260,14260,14260,14260,0
|
|
20240717,191500,7418380410,14260,14260,14260,14260,0
|
|
20240717,191400,7418380410,14260,14260,14260,14260,0
|
|
20240717,191300,7418380410,14260,14260,14260,14260,0
|
|
20240717,191200,7418380410,14260,14260,14260,14260,0
|
|
20240717,191100,7418380410,14260,14260,14260,14260,0
|
|
20240717,191000,7418380410,14260,14260,14260,14260,0
|
|
20240717,190900,7418380410,14260,14260,14260,14260,0
|
|
20240717,190800,7418380410,14260,14260,14260,14260,0
|
|
20240717,190700,7418380410,14260,14260,14260,14260,0
|
|
20240717,190600,7418380410,14260,14260,14260,14260,0
|
|
20240717,190500,7418380410,14260,14260,14260,14260,0
|
|
20240717,190400,7418380410,14260,14260,14260,14260,0
|
|
20240717,190300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,190200,7418380410,14260,14260,14260,14260,0
|
|
20240717,190100,7418380410,14260,14260,14260,14260,0
|
|
20240717,190000,7418380410,14260,14260,14260,14260,0
|
|
20240717,185900,7418380410,14260,14260,14260,14260,0
|
|
20240717,185800,7418380410,14260,14260,14260,14260,0
|
|
20240717,185700,7418380410,14260,14260,14260,14260,0
|
|
20240717,185600,7418380410,14260,14260,14260,14260,0
|
|
20240717,185500,7418380410,14260,14260,14260,14260,0
|
|
20240717,185400,7418380410,14260,14260,14260,14260,0
|
|
20240717,185300,7418380410,14260,14260,14260,14260,0
|
|
20240717,185200,7418380410,14260,14260,14260,14260,0
|
|
20240717,185100,7418380410,14260,14260,14260,14260,0
|
|
20240717,185000,7418380410,14260,14260,14260,14260,0
|
|
20240717,184900,7418380410,14260,14260,14260,14260,0
|
|
20240717,184800,7418380410,14260,14260,14260,14260,0
|
|
20240717,184700,7418380410,14260,14260,14260,14260,0
|
|
20240717,184600,7418380410,14260,14260,14260,14260,0
|
|
20240717,184500,7418380410,14260,14260,14260,14260,0
|
|
20240717,184400,7418380410,14260,14260,14260,14260,0
|
|
20240717,184300,7418380410,14260,14260,14260,14260,0
|
|
20240717,184200,7418380410,14260,14260,14260,14260,0
|
|
20240717,184100,7418380410,14260,14260,14260,14260,0
|
|
20240717,184000,7418380410,14260,14260,14260,14260,0
|
|
20240717,183900,7418380410,14260,14260,14260,14260,0
|
|
20240717,183800,7418380410,14260,14260,14260,14260,0
|
|
20240717,183700,7418380410,14260,14260,14260,14260,0
|
|
20240717,183600,7418380410,14260,14260,14260,14260,0
|
|
20240717,183500,7418380410,14260,14260,14260,14260,0
|
|
20240717,183400,7418380410,14260,14260,14260,14260,0
|
|
20240717,183300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,183200,7418380410,14260,14260,14260,14260,0
|
|
20240717,183100,7418380410,14260,14260,14260,14260,0
|
|
20240717,183000,7418380410,14260,14260,14260,14260,0
|
|
20240717,182900,7418380410,14260,14260,14260,14260,0
|
|
20240717,182800,7418380410,14260,14260,14260,14260,0
|
|
20240717,182700,7418380410,14260,14260,14260,14260,0
|
|
20240717,182600,7418380410,14260,14260,14260,14260,0
|
|
20240717,182500,7418380410,14260,14260,14260,14260,0
|
|
20240717,182400,7418380410,14260,14260,14260,14260,0
|
|
20240717,182300,7418380410,14260,14260,14260,14260,0
|
|
20240717,182200,7418380410,14260,14260,14260,14260,0
|
|
20240717,182100,7418380410,14260,14260,14260,14260,0
|
|
20240717,182000,7418380410,14260,14260,14260,14260,0
|
|
20240717,181900,7418380410,14260,14260,14260,14260,0
|
|
20240717,181800,7418380410,14260,14260,14260,14260,0
|
|
20240717,181700,7418380410,14260,14260,14260,14260,0
|
|
20240717,181600,7418380410,14260,14260,14260,14260,0
|
|
20240717,181500,7418380410,14260,14260,14260,14260,0
|
|
20240717,181400,7418380410,14260,14260,14260,14260,0
|
|
20240717,181300,7418380410,14260,14260,14260,14260,0
|
|
20240717,181200,7418380410,14260,14260,14260,14260,0
|
|
20240717,181100,7418380410,14260,14260,14260,14260,0
|
|
20240717,181000,7418380410,14260,14260,14260,14260,0
|
|
20240717,180900,7418380410,14260,14260,14260,14260,0
|
|
20240717,180800,7418380410,14260,14260,14260,14260,0
|
|
20240717,180700,7418380410,14260,14260,14260,14260,0
|
|
20240717,180600,7418380410,14260,14260,14260,14260,0
|
|
20240717,180500,7418380410,14260,14260,14260,14260,0
|
|
20240717,180400,7418380410,14260,14260,14260,14260,0
|
|
20240717,180300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,180200,7418380410,14260,14260,14260,14260,0
|
|
20240717,180100,7418380410,14260,14260,14260,14260,0
|
|
20240717,180000,7418380410,14260,14260,14260,14260,0
|
|
20240717,175900,7418380410,14260,14260,14260,14260,0
|
|
20240717,175800,7418380410,14260,14260,14260,14260,0
|
|
20240717,175700,7418380410,14260,14260,14260,14260,0
|
|
20240717,175600,7418380410,14260,14260,14260,14260,0
|
|
20240717,175500,7418380410,14260,14260,14260,14260,0
|
|
20240717,175400,7418380410,14260,14260,14260,14260,0
|
|
20240717,175300,7418380410,14260,14260,14260,14260,0
|
|
20240717,175200,7418380410,14260,14260,14260,14260,0
|
|
20240717,175100,7418380410,14260,14260,14260,14260,0
|
|
20240717,175000,7418380410,14260,14260,14260,14260,0
|
|
20240717,174900,7418380410,14260,14260,14260,14260,0
|
|
20240717,174800,7418380410,14260,14260,14260,14260,0
|
|
20240717,174700,7418380410,14260,14260,14260,14260,0
|
|
20240717,174600,7418380410,14260,14260,14260,14260,0
|
|
20240717,174500,7418380410,14260,14260,14260,14260,0
|
|
20240717,174400,7418380410,14260,14260,14260,14260,0
|
|
20240717,174300,7418380410,14260,14260,14260,14260,0
|
|
20240717,174200,7418380410,14260,14260,14260,14260,0
|
|
20240717,174100,7418380410,14260,14260,14260,14260,0
|
|
20240717,174000,7418380410,14260,14260,14260,14260,0
|
|
20240717,173900,7418380410,14260,14260,14260,14260,0
|
|
20240717,173800,7418380410,14260,14260,14260,14260,0
|
|
20240717,173700,7418380410,14260,14260,14260,14260,0
|
|
20240717,173600,7418380410,14260,14260,14260,14260,0
|
|
20240717,173500,7418380410,14260,14260,14260,14260,0
|
|
20240717,173400,7418380410,14260,14260,14260,14260,0
|
|
20240717,173300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,173200,7418380410,14260,14260,14260,14260,0
|
|
20240717,173100,7418380410,14260,14260,14260,14260,0
|
|
20240717,173000,7418380410,14260,14260,14260,14260,0
|
|
20240717,172900,7418380410,14260,14260,14260,14260,0
|
|
20240717,172800,7418380410,14260,14260,14260,14260,0
|
|
20240717,172700,7418380410,14260,14260,14260,14260,0
|
|
20240717,172600,7418380410,14260,14260,14260,14260,0
|
|
20240717,172500,7418380410,14260,14260,14260,14260,0
|
|
20240717,172400,7418380410,14260,14260,14260,14260,0
|
|
20240717,172300,7418380410,14260,14260,14260,14260,0
|
|
20240717,172200,7418380410,14260,14260,14260,14260,0
|
|
20240717,172100,7418380410,14260,14260,14260,14260,0
|
|
20240717,172000,7418380410,14260,14260,14260,14260,0
|
|
20240717,171900,7418380410,14260,14260,14260,14260,0
|
|
20240717,171800,7418380410,14260,14260,14260,14260,0
|
|
20240717,171700,7418380410,14260,14260,14260,14260,0
|
|
20240717,171600,7418380410,14260,14260,14260,14260,0
|
|
20240717,171500,7418380410,14260,14260,14260,14260,0
|
|
20240717,171400,7418380410,14260,14260,14260,14260,0
|
|
20240717,171300,7418380410,14260,14260,14260,14260,0
|
|
20240717,171200,7418380410,14260,14260,14260,14260,0
|
|
20240717,171100,7418380410,14260,14260,14260,14260,0
|
|
20240717,171000,7418380410,14260,14260,14260,14260,0
|
|
20240717,170900,7418380410,14260,14260,14260,14260,0
|
|
20240717,170800,7418380410,14260,14260,14260,14260,0
|
|
20240717,170700,7418380410,14260,14260,14260,14260,0
|
|
20240717,170600,7418380410,14260,14260,14260,14260,0
|
|
20240717,170500,7418380410,14260,14260,14260,14260,0
|
|
20240717,170400,7418380410,14260,14260,14260,14260,0
|
|
20240717,170300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,170200,7418380410,14260,14260,14260,14260,0
|
|
20240717,170100,7418380410,14260,14260,14260,14260,0
|
|
20240717,170000,7418380410,14260,14260,14260,14260,0
|
|
20240717,165900,7418380410,14260,14260,14260,14260,0
|
|
20240717,165800,7418380410,14260,14260,14260,14260,0
|
|
20240717,165700,7418380410,14260,14260,14260,14260,0
|
|
20240717,165600,7418380410,14260,14260,14260,14260,0
|
|
20240717,165500,7418380410,14260,14260,14260,14260,0
|
|
20240717,165400,7418380410,14260,14260,14260,14260,0
|
|
20240717,165300,7418380410,14260,14260,14260,14260,0
|
|
20240717,165200,7418380410,14260,14260,14260,14260,0
|
|
20240717,165100,7418380410,14260,14260,14260,14260,0
|
|
20240717,165000,7418380410,14260,14260,14260,14260,0
|
|
20240717,164900,7418380410,14260,14260,14260,14260,0
|
|
20240717,164800,7418380410,14260,14260,14260,14260,0
|
|
20240717,164700,7418380410,14260,14260,14260,14260,0
|
|
20240717,164600,7418380410,14260,14260,14260,14260,0
|
|
20240717,164500,7418380410,14260,14260,14260,14260,0
|
|
20240717,164400,7418380410,14260,14260,14260,14260,0
|
|
20240717,164300,7418380410,14260,14260,14260,14260,0
|
|
20240717,164200,7418380410,14260,14260,14260,14260,0
|
|
20240717,164100,7418380410,14260,14260,14260,14260,0
|
|
20240717,164000,7418380410,14260,14260,14260,14260,0
|
|
20240717,163900,7418380410,14260,14260,14260,14260,0
|
|
20240717,163800,7418380410,14260,14260,14260,14260,0
|
|
20240717,163700,7418380410,14260,14260,14260,14260,0
|
|
20240717,163600,7418380410,14260,14260,14260,14260,0
|
|
20240717,163500,7418380410,14260,14260,14260,14260,0
|
|
20240717,163400,7418380410,14260,14260,14260,14260,0
|
|
20240717,163300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,163200,7418380410,14260,14260,14260,14260,0
|
|
20240717,163100,7418380410,14260,14260,14260,14260,0
|
|
20240717,163000,7418380410,14260,14260,14260,14260,0
|
|
20240717,162900,7418380410,14260,14260,14260,14260,0
|
|
20240717,162800,7418380410,14260,14260,14260,14260,0
|
|
20240717,162700,7418380410,14260,14260,14260,14260,0
|
|
20240717,162600,7418380410,14260,14260,14260,14260,0
|
|
20240717,162500,7418380410,14260,14260,14260,14260,0
|
|
20240717,162400,7418380410,14260,14260,14260,14260,0
|
|
20240717,162300,7418380410,14260,14260,14260,14260,0
|
|
20240717,162200,7418380410,14260,14260,14260,14260,0
|
|
20240717,162100,7418380410,14260,14260,14260,14260,0
|
|
20240717,162000,7418380410,14260,14260,14260,14260,0
|
|
20240717,161900,7418380410,14260,14260,14260,14260,0
|
|
20240717,161800,7418380410,14260,14260,14260,14260,0
|
|
20240717,161700,7418380410,14260,14260,14260,14260,0
|
|
20240717,161600,7418380410,14260,14260,14260,14260,0
|
|
20240717,161500,7418380410,14260,14260,14260,14260,0
|
|
20240717,161400,7418380410,14260,14260,14260,14260,0
|
|
20240717,161300,7418380410,14260,14260,14260,14260,0
|
|
20240717,161200,7418380410,14260,14260,14260,14260,0
|
|
20240717,161100,7418380410,14260,14260,14260,14260,0
|
|
20240717,161000,7418380410,14260,14260,14260,14260,0
|
|
20240717,160900,7418380410,14260,14260,14260,14260,0
|
|
20240717,160800,7418380410,14260,14260,14260,14260,0
|
|
20240717,160700,7418380410,14260,14260,14260,14260,0
|
|
20240717,160600,7418380410,14260,14260,14260,14260,0
|
|
20240717,160500,7418380410,14260,14260,14260,14260,0
|
|
20240717,160400,7418380410,14260,14260,14260,14260,0
|
|
20240717,160300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,160200,7418380410,14260,14260,14260,14260,0
|
|
20240717,160100,7418380410,14260,14260,14260,14260,0
|
|
20240717,160000,7418380410,14260,14260,14260,14260,0
|
|
20240717,155900,7418380410,14260,14260,14260,14260,0
|
|
20240717,155800,7418380410,14260,14260,14260,14260,0
|
|
20240717,155700,7418380410,14260,14260,14260,14260,0
|
|
20240717,155600,7418380410,14260,14260,14260,14260,0
|
|
20240717,155500,7418380410,14260,14260,14260,14260,0
|
|
20240717,155400,7418380410,14260,14260,14260,14260,0
|
|
20240717,155300,7418380410,14260,14260,14260,14260,0
|
|
20240717,155200,7418380410,14260,14260,14260,14260,0
|
|
20240717,155100,7418380410,14260,14260,14260,14260,0
|
|
20240717,155000,7418380410,14260,14260,14260,14260,0
|
|
20240717,154900,7418380410,14260,14260,14260,14260,0
|
|
20240717,154800,7418380410,14260,14260,14260,14260,0
|
|
20240717,154700,7418380410,14260,14260,14260,14260,0
|
|
20240717,154600,7418380410,14260,14260,14260,14260,0
|
|
20240717,154500,7418380410,14260,14260,14260,14260,0
|
|
20240717,154400,7418380410,14260,14260,14260,14260,0
|
|
20240717,154300,7418380410,14260,14260,14260,14260,0
|
|
20240717,154200,7418380410,14260,14260,14260,14260,0
|
|
20240717,154100,7418380410,14260,14260,14260,14260,0
|
|
20240717,154000,7418380410,14260,14260,14260,14260,0
|
|
20240717,153900,7418380410,14260,14260,14260,14260,0
|
|
20240717,153800,7418380410,14260,14260,14260,14260,0
|
|
20240717,153700,7418380410,14260,14260,14260,14260,0
|
|
20240717,153600,7418380410,14260,14260,14260,14260,0
|
|
20240717,153500,7418380410,14260,14260,14260,14260,0
|
|
20240717,153400,7418380410,14260,14260,14260,14260,0
|
|
20240717,153300,7418380410,14260,14260,14260,14260,5589
|
|
20240717,153200,7418380410,14260,14260,14260,14260,0
|
|
20240717,153100,7418380410,14260,14260,14260,14260,0
|
|
20240717,153000,7418380410,14260,14260,14260,14260,5589
|
|
20240717,152900,7338681270,14250,14250,14250,14250,0
|
|
20240717,152800,7338681270,14250,14250,14250,14250,0
|
|
20240717,152700,7338681270,14250,14250,14250,14250,0
|
|
20240717,152600,7338681270,14250,14250,14250,14250,0
|
|
20240717,152500,7338681270,14250,14250,14250,14250,0
|
|
20240717,152400,7338681270,14250,14250,14250,14250,0
|
|
20240717,152300,7338681270,14250,14250,14250,14250,0
|
|
20240717,152200,7338681270,14250,14250,14250,14250,0
|
|
20240717,152100,7338681270,14250,14250,14250,14250,0
|
|
20240717,152000,7338681270,14250,14250,14250,14250,0
|
|
20240717,151900,7338681270,14250,14250,14250,14220,838
|
|
20240717,151800,7326751620,14210,14250,14250,14210,4870
|
|
20240717,151700,7257520960,14220,14240,14240,14220,727
|
|
20240717,151600,7247181100,14220,14240,14240,14220,927
|
|
20240717,151500,7233991660,14240,14250,14250,14220,2315
|
|
20240717,151400,7201040880,14250,14250,14250,14240,1830
|
|
20240717,151300,7174980240,14250,14250,14250,14240,622
|
|
20240717,151200,7166120140,14250,14260,14270,14250,2061
|
|
20240717,151100,7136731970,14270,14270,14280,14270,569
|
|
20240717,151000,7128612180,14270,14270,14280,14260,1197
|
|
20240717,150900,7111542590,14280,14270,14280,14250,1765
|
|
20240717,150800,7086362830,14270,14250,14280,14250,1323
|
|
20240717,150700,7067508260,14250,14280,14290,14250,5296
|
|
20240717,150600,6991975420,14280,14290,14290,14280,1631
|
|
20240717,150500,6968683410,14290,14290,14300,14290,1781
|
|
20240717,150400,6943232490,14290,14290,14300,14290,425
|
|
20240717,150300,6937157300,14300,14290,14300,14280,540
|
|
20240717,150200,6929440330,14290,14300,14300,14290,145
|
|
20240717,150100,6927367030,14290,14290,14300,14290,896
|
|
20240717,150000,6914559510,14290,14280,14290,14280,406
|
|
20240717,145900,6908758650,14290,14270,14290,14260,1606
|
|
20240717,145800,6885830250,14260,14260,14260,14250,81
|
|
20240717,145700,6884675410,14260,14250,14270,14250,408
|
|
20240717,145600,6878859290,14240,14260,14260,14240,1059
|
|
20240717,145500,6863766770,14250,14270,14270,14250,279
|
|
20240717,145400,6859790440,14250,14240,14250,14240,774
|
|
20240717,145300,6848768300,14250,14250,14270,14240,967
|
|
20240717,145200,6834989870,14240,14280,14280,14240,3639
|
|
20240717,145100,6783120690,14260,14290,14290,14260,5740
|
|
20240717,145000,6701198200,14290,14280,14290,14280,181
|
|
20240717,144900,6698613490,14280,14280,14290,14280,236
|
|
20240717,144800,6695242710,14290,14270,14290,14270,928
|
|
20240717,144700,6681993520,14280,14290,14290,14270,2688
|
|
20240717,144600,6643605050,14300,14300,14300,14300,7
|
|
20240717,144500,6643504950,14290,14300,14300,14290,432
|
|
20240717,144400,6637327550,14290,14290,14300,14290,461
|
|
20240717,144300,6630737840,14290,14310,14310,14290,1007
|
|
20240717,144200,6616339520,14300,14300,14300,14300,651
|
|
20240717,144100,6607030220,14300,14310,14310,14300,435
|
|
20240717,144000,6600808700,14300,14300,14310,14300,249
|
|
20240717,143900,6597246610,14290,14300,14310,14290,3581
|
|
20240717,143800,6546044890,14300,14310,14310,14300,1053
|
|
20240717,143700,6530982570,14310,14310,14310,14310,205
|
|
20240717,143600,6528049020,14310,14310,14310,14310,499
|
|
20240717,143500,6520908330,14300,14310,14310,14300,38
|
|
20240717,143400,6520364650,14300,14310,14330,14300,2255
|
|
20240717,143300,6488086490,14310,14300,14310,14300,291
|
|
20240717,143200,6483922980,14300,14300,14300,14290,661
|
|
20240717,143100,6474470690,14300,14300,14300,14290,266
|
|
20240717,143000,6470668190,14300,14300,14300,14290,70
|
|
20240717,142900,6469667820,14300,14280,14300,14280,540
|
|
20240717,142800,6461952710,14280,14300,14300,14280,1516
|
|
20240717,142700,6440283020,14300,14310,14310,14290,1596
|
|
20240717,142600,6417466910,14310,14320,14320,14300,6715
|
|
20240717,142500,6321411300,14320,14330,14330,14320,5717
|
|
20240717,142400,6239512550,14340,14350,14350,14330,3343
|
|
20240717,142300,6191596720,14350,14340,14350,14330,668
|
|
20240717,142200,6182018250,14340,14340,14340,14340,974
|
|
20240717,142100,6168051090,14340,14350,14360,14340,2759
|
|
20240717,142000,6128486910,14340,14360,14360,14340,30
|
|
20240717,141900,6128056610,14350,14340,14350,14340,362
|
|
20240717,141800,6122863160,14330,14350,14350,14320,2374
|
|
20240717,141700,6088839700,14340,14340,14350,14340,507
|
|
20240717,141600,6081569310,14340,14330,14340,14330,661
|
|
20240717,141500,6072096190,14330,14330,14330,14320,3407
|
|
20240717,141400,6023284030,14340,14350,14350,14330,1172
|
|
20240717,141300,6006479160,14350,14340,14360,14340,479
|
|
20240717,141200,5999607030,14340,14370,14370,14330,7496
|
|
20240717,141100,5892036610,14370,14370,14370,14360,2787
|
|
20240717,141000,5851988510,14370,14380,14380,14360,1749
|
|
20240717,140900,5826858280,14380,14380,14380,14380,50
|
|
20240717,140800,5826139280,14380,14380,14380,14370,870
|
|
20240717,140700,5813628690,14380,14400,14400,14380,868
|
|
20240717,140600,5801142330,14390,14400,14400,14390,39
|
|
20240717,140500,5800580940,14400,14380,14400,14380,2469
|
|
20240717,140400,5765073640,14370,14370,14380,14370,732
|
|
20240717,140300,5754554290,14360,14410,14420,14360,8171
|
|
20240717,140200,5637050460,14420,14380,14420,14370,1174
|
|
20240717,140100,5620161910,14380,14380,14380,14380,554
|
|
20240717,140000,5612195390,14370,14390,14400,14370,4251
|
|
20240717,135900,5551043590,14400,14390,14400,14390,389
|
|
20240717,135800,5545443470,14400,14410,14410,14390,390
|
|
20240717,135700,5539826760,14400,14420,14420,14390,3609
|
|
20240717,135600,5487851410,14420,14420,14420,14420,77
|
|
20240717,135500,5486741070,14410,14410,14410,14400,3764
|
|
20240717,135400,5432536160,14400,14440,14440,14400,14190
|
|
20240717,135300,5227931190,14450,14450,14450,14450,3975
|
|
20240717,135200,5170492440,14460,14480,14480,14460,1476
|
|
20240717,135100,5149146580,14480,14480,14480,14480,110
|
|
20240717,135000,5147553780,14480,14480,14480,14480,103
|
|
20240717,134900,5146062340,14480,14480,14480,14480,67
|
|
20240717,134800,5145092180,14480,14480,14480,14480,33
|
|
20240717,134700,5144614340,14470,14470,14470,14470,100
|
|
20240717,134600,5143167340,14470,14470,14470,14470,6
|
|
20240717,134500,5143080520,14460,14460,14460,14460,6
|
|
20240717,134400,5142993760,14470,14470,14470,14470,86
|
|
20240717,134300,5141749340,14470,14470,14470,14470,76
|
|
20240717,134200,5140649620,14470,14460,14470,14460,243
|
|
20240717,134100,5137134610,14460,14470,14470,14460,238
|
|
20240717,134000,5133692130,14460,14470,14470,14460,397
|
|
20240717,133900,5127951460,14470,14470,14470,14460,284
|
|
20240717,133800,5123844790,14470,14470,14470,14470,6
|
|
20240717,133700,5123757970,14460,14470,14480,14460,906
|
|
20240717,133600,5110649350,14470,14470,14470,14470,210
|
|
20240717,133500,5107610650,14470,14470,14470,14470,66
|
|
20240717,133400,5106655630,14470,14470,14470,14470,30
|
|
20240717,133300,5106221530,14460,14490,14500,14460,1200
|
|
20240717,133200,5088859090,14500,14470,14500,14460,911
|
|
20240717,133100,5075667040,14470,14470,14470,14470,458
|
|
20240717,133000,5069039780,14460,14460,14460,14460,299
|
|
20240717,132900,5064716240,14460,14470,14470,14460,565
|
|
20240717,132800,5056545200,14470,14470,14470,14470,79
|
|
20240717,132700,5055402070,14470,14470,14470,14460,686
|
|
20240717,132600,5045475720,14470,14480,14480,14470,45
|
|
20240717,132500,5044824540,14480,14480,14480,14480,3
|
|
20240717,132400,5044781100,14480,14480,14480,14470,108
|
|
20240717,132300,5043217380,14480,14470,14480,14470,231
|
|
20240717,132200,5039873790,14470,14460,14470,14460,81
|
|
20240717,132100,5038702020,14470,14470,14470,14460,215
|
|
20240717,132000,5035592120,14460,14470,14470,14460,1189
|
|
20240717,131900,5018387430,14480,14480,14480,14470,6
|
|
20240717,131800,5018300560,14480,14480,14480,14480,1704
|
|
20240717,131700,4993626640,14480,14490,14490,14480,187
|
|
20240717,131600,4990918680,14480,14500,14500,14480,67
|
|
20240717,131500,4989947760,14500,14490,14500,14490,3
|
|
20240717,131400,4989904280,14480,14470,14480,14470,1177
|
|
20240717,131300,4972861390,14470,14470,14470,14470,286
|
|
20240717,131200,4968722970,14480,14460,14480,14460,524
|
|
20240717,131100,4961141180,14470,14470,14470,14470,8
|
|
20240717,131000,4961025420,14460,14460,14460,14460,261
|
|
20240717,130900,4957251360,14460,14460,14460,14460,26
|
|
20240717,130800,4956875400,14460,14460,14460,14460,154
|
|
20240717,130700,4954648560,14460,14460,14460,14460,411
|
|
20240717,130600,4948705500,14460,14460,14460,14460,218
|
|
20240717,130500,4945553220,14460,14460,14460,14460,101
|
|
20240717,130400,4944092760,14460,14450,14470,14450,289
|
|
20240717,130300,4939913820,14460,14450,14470,14450,615
|
|
20240717,130200,4931025520,14450,14460,14460,14450,1089
|
|
20240717,130100,4915279540,14470,14460,14470,14460,109
|
|
20240717,130000,4913702320,14460,14470,14470,14460,307
|
|
20240717,125900,4909263040,14470,14460,14470,14460,11
|
|
20240717,125800,4909103970,14460,14470,14470,14460,277
|
|
20240717,125700,4905098540,14470,14480,14480,14470,512
|
|
20240717,125600,4897689890,14460,14470,14470,14460,172
|
|
20240717,125500,4895201270,14470,14470,14470,14470,242
|
|
20240717,125400,4891699530,14480,14480,14480,14480,3
|
|
20240717,125300,4891656090,14470,14470,14470,14470,149
|
|
20240717,125200,4889500060,14480,14470,14480,14470,799
|
|
20240717,125100,4877938480,14470,14470,14470,14460,27
|
|
20240717,125000,4877547950,14460,14460,14460,14460,1094
|
|
20240717,124900,4861728710,14460,14470,14470,14460,554
|
|
20240717,124800,4853716670,14470,14460,14470,14460,562
|
|
20240717,124700,4845590070,14470,14470,14470,14470,150
|
|
20240717,124600,4843419570,14480,14460,14480,14460,687
|
|
20240717,124500,4833482050,14470,14470,14470,14470,199
|
|
20240717,124400,4830602520,14470,14480,14480,14470,619
|
|
20240717,124300,4821639790,14480,14490,14490,14480,262
|
|
20240717,124200,4817843880,14500,14500,14500,14500,150
|
|
20240717,124100,4815668880,14500,14500,14500,14500,0
|
|
20240717,124000,4815668880,14500,14490,14500,14490,330
|
|
20240717,123900,4810884980,14490,14490,14490,14490,2
|
|
20240717,123800,4810856000,14490,14490,14490,14490,309
|
|
20240717,123700,4806378590,14500,14500,14500,14500,288
|
|
20240717,123600,4802202590,14500,14500,14500,14490,422
|
|
20240717,123500,4796085680,14500,14500,14500,14500,0
|
|
20240717,123400,4796085680,14500,14500,14500,14490,98
|
|
20240717,123300,4794664960,14490,14490,14490,14490,100
|
|
20240717,123200,4793215960,14490,14490,14500,14490,280
|
|
20240717,123100,4789158720,14490,14490,14490,14490,37
|
|
20240717,123000,4788622590,14480,14480,14480,14480,0
|
|
20240717,122900,4788622590,14480,14500,14500,14480,229
|
|
20240717,122800,4785305640,14500,14480,14500,14480,1071
|
|
20240717,122700,4769797140,14480,14470,14480,14470,55
|
|
20240717,122600,4769001250,14460,14460,14470,14460,253
|
|
20240717,122500,4765341850,14460,14460,14460,14460,286
|
|
20240717,122400,4761206290,14460,14460,14460,14460,606
|
|
20240717,122300,4752443530,14460,14460,14460,14460,34
|
|
20240717,122200,4751951890,14460,14460,14460,14460,400
|
|
20240717,122100,4746167890,14460,14460,14460,14460,1000
|
|
20240717,122000,4731707890,14470,14470,14470,14470,352
|
|
20240717,121900,4726614450,14460,14460,14470,14460,1011
|
|
20240717,121800,4711995380,14450,14470,14470,14450,326
|
|
20240717,121700,4707282680,14470,14470,14470,14470,442
|
|
20240717,121600,4700886940,14470,14460,14470,14450,1842
|
|
20240717,121500,4674267340,14460,14470,14470,14450,8279
|
|
20240717,121400,4554559330,14470,14460,14470,14460,230
|
|
20240717,121300,4551231330,14460,14460,14460,14460,85
|
|
20240717,121200,4550002230,14460,14470,14480,14460,232
|
|
20240717,121100,4546645880,14470,14470,14470,14470,433
|
|
20240717,121000,4540380370,14470,14470,14470,14470,1
|
|
20240717,120900,4540365900,14480,14480,14480,14480,4
|
|
20240717,120800,4540307980,14480,14480,14480,14480,100
|
|
20240717,120700,4538859980,14470,14470,14470,14470,19
|
|
20240717,120600,4538585050,14470,14470,14470,14460,61
|
|
20240717,120500,4537702780,14460,14470,14470,14460,108
|
|
20240717,120400,4536141020,14460,14460,14460,14460,46
|
|
20240717,120300,4535475860,14460,14470,14470,14460,3
|
|
20240717,120200,4535432470,14450,14450,14450,14450,980
|
|
20240717,120100,4521271470,14450,14470,14470,14450,4067
|
|
20240717,120000,4462436740,14470,14490,14490,14470,479
|
|
20240717,115900,4455499330,14490,14490,14500,14490,1238
|
|
20240717,115800,4437560700,14490,14480,14490,14480,330
|
|
20240717,115700,4432782260,14480,14470,14480,14470,281
|
|
20240717,115600,4428715790,14480,14480,14480,14470,505
|
|
20240717,115500,4421404400,14480,14460,14480,14460,55
|
|
20240717,115400,4420608720,14460,14460,14480,14460,191
|
|
20240717,115300,4417846400,14460,14460,14460,14460,151
|
|
20240717,115200,4415662940,14470,14470,14470,14470,316
|
|
20240717,115100,4411090420,14470,14450,14470,14450,1103
|
|
20240717,115000,4395151660,14450,14460,14470,14450,2738
|
|
20240717,114900,4355579740,14480,14470,14480,14460,618
|
|
20240717,114800,4346640210,14480,14470,14480,14470,423
|
|
20240717,114700,4340518170,14490,14480,14490,14480,132
|
|
20240717,114600,4338606670,14490,14490,14490,14460,1512
|
|
20240717,114500,4316726660,14480,14520,14520,14480,5535
|
|
20240717,114400,4236490660,14530,14530,14530,14530,42
|
|
20240717,114300,4235880400,14540,14540,14540,14540,305
|
|
20240717,114200,4231445700,14540,14550,14550,14540,251
|
|
20240717,114100,4227796150,14550,14550,14550,14550,94
|
|
20240717,114000,4226428450,14550,14540,14550,14540,301
|
|
20240717,113900,4222050900,14550,14540,14550,14540,318
|
|
20240717,113800,4217425170,14540,14540,14550,14540,916
|
|
20240717,113700,4204104490,14530,14520,14540,14520,617
|
|
20240717,113600,4195138480,14530,14530,14530,14530,177
|
|
20240717,113500,4192566670,14530,14520,14530,14520,135
|
|
20240717,113400,4190605460,14520,14520,14520,14520,7
|
|
20240717,113300,4190503820,14510,14540,14540,14510,160
|
|
20240717,113200,4188180410,14510,14540,14540,14510,1333
|
|
20240717,113100,4168836390,14540,14520,14540,14520,220
|
|
20240717,113000,4165639230,14520,14510,14520,14510,87
|
|
20240717,112900,4164376410,14500,14520,14520,14500,460
|
|
20240717,112800,4157702700,14520,14530,14530,14520,331
|
|
20240717,112700,4152896170,14540,14550,14550,14540,258
|
|
20240717,112600,4149144840,14550,14560,14560,14550,794
|
|
20240717,112500,4137585840,14560,14580,14580,14560,1183
|
|
20240717,112400,4120357500,14580,14570,14580,14570,687
|
|
20240717,112300,4110344370,14570,14550,14570,14550,1227
|
|
20240717,112200,4092486810,14540,14540,14550,14540,123
|
|
20240717,112100,4090698360,14540,14540,14540,14540,39
|
|
20240717,112000,4090131300,14540,14520,14540,14520,363
|
|
20240717,111900,4084855290,14520,14500,14520,14500,948
|
|
20240717,111800,4071099890,14500,14500,14500,14500,100
|
|
20240717,111700,4069649890,14500,14520,14520,14500,33
|
|
20240717,111600,4069170750,14520,14510,14530,14500,1194
|
|
20240717,111500,4051855060,14510,14530,14530,14510,313
|
|
20240717,111400,4047311640,14530,14530,14530,14530,115
|
|
20240717,111300,4045640690,14530,14540,14540,14510,520
|
|
20240717,111200,4038088730,14540,14520,14540,14520,936
|
|
20240717,111100,4024488840,14520,14530,14530,14520,312
|
|
20240717,111000,4019958580,14510,14500,14510,14500,235
|
|
20240717,110900,4016549090,14510,14500,14510,14500,801
|
|
20240717,110800,4004934580,14500,14500,14500,14500,609
|
|
20240717,110700,3996104080,14490,14490,14490,14490,72
|
|
20240717,110600,3995060800,14500,14490,14500,14490,483
|
|
20240717,110500,3988062030,14490,14480,14490,14470,1318
|
|
20240717,110400,3968977250,14490,14480,14490,14480,659
|
|
20240717,110300,3959433760,14490,14500,14500,14480,1088
|
|
20240717,110200,3943667820,14500,14500,14500,14500,220
|
|
20240717,110100,3940477820,14500,14480,14500,14480,340
|
|
20240717,110000,3935551300,14480,14500,14500,14480,620
|
|
20240717,105900,3926565950,14500,14490,14500,14490,95
|
|
20240717,105800,3925188480,14480,14510,14510,14480,2500
|
|
20240717,105700,3888961480,14510,14510,14520,14510,1429
|
|
20240717,105600,3868225990,14520,14520,14530,14520,67
|
|
20240717,105500,3867253140,14530,14520,14530,14520,88
|
|
20240717,105400,3865975310,14520,14520,14520,14520,3
|
|
20240717,105300,3865931750,14520,14530,14530,14520,720
|
|
20240717,105200,3855474850,14520,14520,14520,14520,0
|
|
20240717,105100,3855474850,14520,14520,14520,14520,0
|
|
20240717,105000,3855474850,14520,14520,14520,14520,8
|
|
20240717,104900,3855358690,14520,14520,14520,14510,265
|
|
20240717,104800,3851511890,14520,14520,14520,14520,512
|
|
20240717,104700,3844077650,14520,14510,14520,14510,121
|
|
20240717,104600,3842321850,14520,14520,14530,14520,385
|
|
20240717,104500,3836731630,14520,14510,14520,14510,276
|
|
20240717,104400,3832724760,14510,14490,14540,14490,1547
|
|
20240717,104300,3810294500,14490,14500,14500,14490,112
|
|
20240717,104200,3808671520,14500,14510,14510,14500,521
|
|
20240717,104100,3801116130,14500,14500,14500,14500,77
|
|
20240717,104000,3799999630,14520,14490,14520,14490,452
|
|
20240717,103900,3793449190,14500,14520,14520,14500,2150
|
|
20240717,103800,3762273100,14530,14540,14540,14510,58
|
|
20240717,103700,3761430290,14550,14530,14550,14510,1001
|
|
20240717,103600,3746895760,14550,14540,14550,14540,260
|
|
20240717,103500,3743112950,14530,14520,14540,14520,758
|
|
20240717,103400,3732099260,14520,14520,14520,14520,104
|
|
20240717,103300,3730589180,14510,14510,14510,14510,264
|
|
20240717,103200,3726758540,14510,14520,14520,14500,3474
|
|
20240717,103100,3676353660,14520,14530,14530,14520,752
|
|
20240717,103000,3665433860,14520,14520,14520,14520,598
|
|
20240717,102900,3656750900,14520,14530,14530,14520,266
|
|
20240717,102800,3652888470,14520,14540,14540,14520,1049
|
|
20240717,102700,3637655910,14540,14540,14550,14530,257
|
|
20240717,102600,3633919360,14540,14520,14540,14520,135
|
|
20240717,102500,3631956560,14540,14530,14540,14520,473
|
|
20240717,102400,3625083700,14530,14530,14540,14530,725
|
|
20240717,102300,3614549100,14530,14540,14550,14530,1382
|
|
20240717,102200,3594459850,14540,14540,14540,14540,42
|
|
20240717,102100,3593849170,14530,14510,14540,14510,489
|
|
20240717,102000,3586747240,14520,14560,14560,14520,795
|
|
20240717,101900,3575198380,14540,14560,14560,14540,396
|
|
20240717,101800,3569437770,14560,14560,14560,14550,1260
|
|
20240717,101700,3551092290,14560,14560,14560,14550,808
|
|
20240717,101600,3539329700,14550,14550,14560,14550,246
|
|
20240717,101500,3535749340,14550,14540,14550,14540,322
|
|
20240717,101400,3531064580,14540,14550,14550,14540,462
|
|
20240717,101300,3524342940,14550,14520,14560,14520,812
|
|
20240717,101200,3512539440,14530,14510,14530,14510,1235
|
|
20240717,101100,3494606270,14520,14530,14530,14520,973
|
|
20240717,101000,3480474680,14530,14530,14530,14520,687
|
|
20240717,100900,3470498070,14530,14510,14540,14500,492
|
|
20240717,100800,3463358300,14510,14510,14520,14510,504
|
|
20240717,100700,3456045250,14520,14550,14560,14520,671
|
|
20240717,100600,3446289500,14550,14560,14560,14550,285
|
|
20240717,100500,3442142250,14550,14540,14560,14540,1653
|
|
20240717,100400,3418086990,14540,14490,14560,14490,879
|
|
20240717,100300,3405334220,14490,14480,14490,14470,1432
|
|
20240717,100200,3384609820,14480,14480,14480,14480,991
|
|
20240717,100100,3370260140,14470,14480,14480,14470,724
|
|
20240717,100000,3359782860,14480,14490,14490,14480,1107
|
|
20240717,095900,3343753460,14490,14490,14500,14490,772
|
|
20240717,095800,3332567090,14490,14480,14490,14470,671
|
|
20240717,095700,3322851370,14480,14500,14500,14480,910
|
|
20240717,095600,3309672580,14500,14480,14510,14480,1125
|
|
20240717,095500,3293363650,14480,14470,14480,14460,226
|
|
20240717,095400,3290093970,14460,14460,14460,14440,990
|
|
20240717,095300,3275788940,14470,14480,14530,14440,5063
|
|
20240717,095200,3202477310,14480,14440,14480,14430,2034
|
|
20240717,095100,3173083550,14440,14440,14440,14440,265
|
|
20240717,095000,3169256950,14440,14440,14450,14440,1108
|
|
20240717,094900,3153257390,14440,14440,14440,14430,447
|
|
20240717,094800,3146804710,14440,14410,14440,14410,257
|
|
20240717,094700,3143098660,14420,14420,14430,14410,3874
|
|
20240717,094600,3087262670,14420,14420,14440,14420,1404
|
|
20240717,094500,3067016790,14420,14440,14440,14410,655
|
|
20240717,094400,3057570870,14420,14420,14440,14410,2542
|
|
20240717,094300,3020925560,14420,14400,14420,14400,3023
|
|
20240717,094200,2977369600,14400,14430,14430,14400,2515
|
|
20240717,094100,2941131030,14430,14430,14450,14410,5508
|
|
20240717,094000,2861744140,14440,14440,14450,14420,4216
|
|
20240717,093900,2800924510,14450,14430,14450,14420,3240
|
|
20240717,093800,2754172660,14430,14470,14470,14430,5714
|
|
20240717,093700,2671616000,14470,14470,14470,14450,2896
|
|
20240717,093600,2629740410,14470,14470,14470,14460,1123
|
|
20240717,093500,2613490900,14470,14480,14480,14450,4203
|
|
20240717,093400,2552688260,14480,14480,14490,14470,828
|
|
20240717,093300,2540696550,14470,14450,14470,14440,3389
|
|
20240717,093200,2491714560,14450,14440,14450,14430,3426
|
|
20240717,093100,2442231560,14450,14450,14460,14430,2443
|
|
20240717,093000,2406955480,14450,14450,14480,14430,3043
|
|
20240717,092900,2363006730,14450,14450,14470,14440,2972
|
|
20240717,092800,2320046420,14450,14490,14490,14440,7734
|
|
20240717,092700,2208197350,14490,14490,14500,14480,5114
|
|
20240717,092600,2134136390,14490,14500,14520,14490,7457
|
|
20240717,092500,2025994270,14500,14530,14540,14500,17675
|
|
20240717,092400,1769560200,14540,14570,14590,14530,3334
|
|
20240717,092300,1721028330,14570,14570,14580,14550,6746
|
|
20240717,092200,1622811770,14570,14570,14580,14560,1274
|
|
20240717,092100,1604259770,14570,14610,14610,14550,9269
|
|
20240717,092000,1469195210,14610,14580,14610,14580,2827
|
|
20240717,091900,1427945000,14580,14570,14590,14560,3284
|
|
20240717,091800,1380095980,14580,14600,14640,14570,10783
|
|
20240717,091700,1222830440,14600,14610,14620,14590,5572
|
|
20240717,091600,1141472290,14600,14670,14680,14600,12934
|
|
20240717,091500,952245960,14680,14680,14680,14670,292
|
|
20240717,091400,947959790,14680,14700,14700,14670,3077
|
|
20240717,091300,902757530,14700,14710,14720,14700,1414
|
|
20240717,091200,881957650,14710,14730,14730,14690,865
|
|
20240717,091100,869240040,14770,14680,14770,14670,3566
|
|
20240717,091000,816862630,14680,14640,14680,14640,699
|
|
20240717,090900,806611860,14650,14620,14650,14600,2953
|
|
20240717,090800,763442630,14610,14710,14710,14610,6519
|
|
20240717,090700,667755630,14710,14720,14730,14710,2241
|
|
20240717,090600,634783360,14720,14740,14750,14710,4109
|
|
20240717,090500,574289960,14730,14730,14860,14730,4916
|
|
20240717,090400,501802960,14760,14770,14810,14730,4069
|
|
20240717,090300,441739900,14800,14790,14800,14750,1969
|
|
20240717,090200,412665650,14800,14740,14820,14720,2650
|
|
20240717,090100,373553670,14740,14850,14870,14720,12395
|
|
20240717,090000,190343080,14870,15010,15020,14850,12046
|