579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183600,38455550,3215,3215,3215,3215,53
|
|
20240722,183500,38455550,3215,3215,3215,3215,0
|
|
20240722,183400,38455550,3215,3215,3215,3215,0
|
|
20240722,183300,38455550,3215,3215,3215,3215,0
|
|
20240722,183200,38455550,3215,3215,3215,3215,0
|
|
20240722,183100,38455550,3215,3215,3215,3215,0
|
|
20240722,183000,38455550,3215,3215,3215,3215,0
|
|
20240722,182900,38455550,3215,3215,3215,3215,0
|
|
20240722,182800,38455550,3215,3215,3215,3215,0
|
|
20240722,182700,38455550,3215,3215,3215,3215,0
|
|
20240722,182600,38455550,3215,3215,3215,3215,0
|
|
20240722,182500,38455550,3215,3215,3215,3215,0
|
|
20240722,182400,38455550,3215,3215,3215,3215,0
|
|
20240722,182300,38455550,3215,3215,3215,3215,0
|
|
20240722,182200,38455550,3215,3215,3215,3215,0
|
|
20240722,182100,38455550,3215,3215,3215,3215,0
|
|
20240722,182000,38455550,3215,3215,3215,3215,0
|
|
20240722,181900,38455550,3215,3215,3215,3215,0
|
|
20240722,181800,38455550,3215,3215,3215,3215,0
|
|
20240722,181700,38455550,3215,3215,3215,3215,0
|
|
20240722,181600,38455550,3215,3215,3215,3215,0
|
|
20240722,181500,38455550,3215,3215,3215,3215,0
|
|
20240722,181400,38455550,3215,3215,3215,3215,0
|
|
20240722,181300,38455550,3215,3215,3215,3215,0
|
|
20240722,181200,38455550,3215,3215,3215,3215,0
|
|
20240722,181100,38455550,3215,3215,3215,3215,0
|
|
20240722,181000,38455550,3215,3215,3215,3215,0
|
|
20240722,180900,38455550,3215,3215,3215,3215,0
|
|
20240722,180800,38455550,3215,3215,3215,3215,0
|
|
20240722,180700,38455550,3215,3215,3215,3215,0
|
|
20240722,180600,38455550,3215,3215,3215,3215,53
|
|
20240722,180500,38455550,3215,3215,3215,3215,0
|
|
20240722,180400,38455550,3215,3215,3215,3215,0
|
|
20240722,180300,38455550,3215,3215,3215,3215,0
|
|
20240722,180200,38455550,3215,3215,3215,3215,0
|
|
20240722,180100,38455550,3215,3215,3215,3215,0
|
|
20240722,180000,38455550,3215,3215,3215,3215,0
|
|
20240722,175900,38455550,3215,3215,3215,3215,0
|
|
20240722,175800,38455550,3215,3215,3215,3215,0
|
|
20240722,175700,38455550,3215,3215,3215,3215,0
|
|
20240722,175600,38455550,3215,3215,3215,3215,0
|
|
20240722,175500,38455550,3215,3215,3215,3215,0
|
|
20240722,175400,38455550,3215,3215,3215,3215,0
|
|
20240722,175300,38455550,3215,3215,3215,3215,0
|
|
20240722,175200,38455550,3215,3215,3215,3215,0
|
|
20240722,175100,38455550,3215,3215,3215,3215,0
|
|
20240722,175000,38455550,3215,3215,3215,3215,0
|
|
20240722,174900,38455550,3215,3215,3215,3215,0
|
|
20240722,174800,38455550,3215,3215,3215,3215,0
|
|
20240722,174700,38455550,3215,3215,3215,3215,0
|
|
20240722,174600,38455550,3215,3215,3215,3215,0
|
|
20240722,174500,38455550,3215,3215,3215,3215,0
|
|
20240722,174400,38455550,3215,3215,3215,3215,0
|
|
20240722,174300,38455550,3215,3215,3215,3215,0
|
|
20240722,174200,38455550,3215,3215,3215,3215,0
|
|
20240722,174100,38455550,3215,3215,3215,3215,0
|
|
20240722,174000,38455550,3215,3215,3215,3215,0
|
|
20240722,173900,38455550,3215,3215,3215,3215,0
|
|
20240722,173800,38455550,3215,3215,3215,3215,0
|
|
20240722,173700,38455550,3215,3215,3215,3215,0
|
|
20240722,173600,38455550,3215,3215,3215,3215,53
|
|
20240722,173500,38455550,3215,3215,3215,3215,0
|
|
20240722,173400,38455550,3215,3215,3215,3215,0
|
|
20240722,173300,38455550,3215,3215,3215,3215,0
|
|
20240722,173200,38455550,3215,3215,3215,3215,0
|
|
20240722,173100,38455550,3215,3215,3215,3215,0
|
|
20240722,173000,38455550,3215,3215,3215,3215,0
|
|
20240722,172900,38455550,3215,3215,3215,3215,0
|
|
20240722,172800,38455550,3215,3215,3215,3215,0
|
|
20240722,172700,38455550,3215,3215,3215,3215,0
|
|
20240722,172600,38455550,3215,3215,3215,3215,0
|
|
20240722,172500,38455550,3215,3215,3215,3215,0
|
|
20240722,172400,38455550,3215,3215,3215,3215,0
|
|
20240722,172300,38455550,3215,3215,3215,3215,0
|
|
20240722,172200,38455550,3215,3215,3215,3215,0
|
|
20240722,172100,38455550,3215,3215,3215,3215,0
|
|
20240722,172000,38455550,3215,3215,3215,3215,0
|
|
20240722,171900,38455550,3215,3215,3215,3215,0
|
|
20240722,171800,38455550,3215,3215,3215,3215,0
|
|
20240722,171700,38455550,3215,3215,3215,3215,0
|
|
20240722,171600,38455550,3215,3215,3215,3215,0
|
|
20240722,171500,38455550,3215,3215,3215,3215,0
|
|
20240722,171400,38455550,3215,3215,3215,3215,0
|
|
20240722,171300,38455550,3215,3215,3215,3215,0
|
|
20240722,171200,38455550,3215,3215,3215,3215,0
|
|
20240722,171100,38455550,3215,3215,3215,3215,0
|
|
20240722,171000,38455550,3215,3215,3215,3215,0
|
|
20240722,170900,38455550,3215,3215,3215,3215,0
|
|
20240722,170800,38455550,3215,3215,3215,3215,0
|
|
20240722,170700,38455550,3215,3215,3215,3215,0
|
|
20240722,170600,38455550,3215,3215,3215,3215,53
|
|
20240722,170500,38455550,3215,3215,3215,3215,0
|
|
20240722,170400,38455550,3215,3215,3215,3215,0
|
|
20240722,170300,38455550,3215,3215,3215,3215,0
|
|
20240722,170200,38455550,3215,3215,3215,3215,0
|
|
20240722,170100,38455550,3215,3215,3215,3215,0
|
|
20240722,170000,38455550,3215,3215,3215,3215,0
|
|
20240722,165900,38455550,3215,3215,3215,3215,0
|
|
20240722,165800,38455550,3215,3215,3215,3215,0
|
|
20240722,165700,38455550,3215,3215,3215,3215,0
|
|
20240722,165600,38455550,3215,3215,3215,3215,0
|
|
20240722,165500,38455550,3215,3215,3215,3215,0
|
|
20240722,165400,38455550,3215,3215,3215,3215,0
|
|
20240722,165300,38455550,3215,3215,3215,3215,0
|
|
20240722,165200,38455550,3215,3215,3215,3215,0
|
|
20240722,165100,38455550,3215,3215,3215,3215,0
|
|
20240722,165000,38455550,3215,3215,3215,3215,0
|
|
20240722,164900,38455550,3215,3215,3215,3215,0
|
|
20240722,164800,38455550,3215,3215,3215,3215,0
|
|
20240722,164700,38455550,3215,3215,3215,3215,0
|
|
20240722,164600,38455550,3215,3215,3215,3215,0
|
|
20240722,164500,38455550,3215,3215,3215,3215,0
|
|
20240722,164400,38455550,3215,3215,3215,3215,0
|
|
20240722,164300,38455550,3215,3215,3215,3215,0
|
|
20240722,164200,38455550,3215,3215,3215,3215,0
|
|
20240722,164100,38455550,3215,3215,3215,3215,0
|
|
20240722,164000,38455550,3215,3215,3215,3215,0
|
|
20240722,163900,38455550,3215,3215,3215,3215,0
|
|
20240722,163800,38455550,3215,3215,3215,3215,0
|
|
20240722,163700,38455550,3215,3215,3215,3215,0
|
|
20240722,163600,38455550,3215,3215,3215,3215,53
|
|
20240722,163500,38455550,3215,3215,3215,3215,0
|
|
20240722,163400,38455550,3215,3215,3215,3215,0
|
|
20240722,163300,38455550,3215,3215,3215,3215,0
|
|
20240722,163200,38455550,3215,3215,3215,3215,0
|
|
20240722,163100,38455550,3215,3215,3215,3215,0
|
|
20240722,163000,38455550,3215,3215,3215,3215,0
|
|
20240722,162900,38455550,3215,3215,3215,3215,0
|
|
20240722,162800,38455550,3215,3215,3215,3215,0
|
|
20240722,162700,38455550,3215,3215,3215,3215,0
|
|
20240722,162600,38455550,3215,3215,3215,3215,0
|
|
20240722,162500,38455550,3215,3215,3215,3215,0
|
|
20240722,162400,38455550,3215,3215,3215,3215,0
|
|
20240722,162300,38455550,3215,3215,3215,3215,0
|
|
20240722,162200,38455550,3215,3215,3215,3215,0
|
|
20240722,162100,38455550,3215,3215,3215,3215,0
|
|
20240722,162000,38455550,3215,3215,3215,3215,0
|
|
20240722,161900,38455550,3215,3215,3215,3215,0
|
|
20240722,161800,38455550,3215,3215,3215,3215,0
|
|
20240722,161700,38455550,3215,3215,3215,3215,0
|
|
20240722,161600,38455550,3215,3215,3215,3215,0
|
|
20240722,161500,38455550,3215,3215,3215,3215,0
|
|
20240722,161400,38455550,3215,3215,3215,3215,0
|
|
20240722,161300,38455550,3215,3215,3215,3215,0
|
|
20240722,161200,38455550,3215,3215,3215,3215,0
|
|
20240722,161100,38455550,3215,3215,3215,3215,0
|
|
20240722,161000,38455550,3215,3215,3215,3215,0
|
|
20240722,160900,38455550,3215,3215,3215,3215,0
|
|
20240722,160800,38455550,3215,3215,3215,3215,0
|
|
20240722,160700,38455550,3215,3215,3215,3215,0
|
|
20240722,160600,38455550,3215,3215,3215,3215,53
|
|
20240722,160500,38455550,3215,3215,3215,3215,0
|
|
20240722,160400,38455550,3215,3215,3215,3215,0
|
|
20240722,160300,38455550,3215,3215,3215,3215,0
|
|
20240722,160200,38455550,3215,3215,3215,3215,0
|
|
20240722,160100,38455550,3215,3215,3215,3215,0
|
|
20240722,160000,38455550,3215,3215,3215,3215,0
|
|
20240722,155900,38455550,3215,3215,3215,3215,0
|
|
20240722,155800,38455550,3215,3215,3215,3215,0
|
|
20240722,155700,38455550,3215,3215,3215,3215,0
|
|
20240722,155600,38455550,3215,3215,3215,3215,0
|
|
20240722,155500,38455550,3215,3215,3215,3215,0
|
|
20240722,155400,38455550,3215,3215,3215,3215,0
|
|
20240722,155300,38455550,3215,3215,3215,3215,0
|
|
20240722,155200,38455550,3215,3215,3215,3215,0
|
|
20240722,155100,38455550,3215,3215,3215,3215,0
|
|
20240722,155000,38455550,3215,3215,3215,3215,0
|
|
20240722,154900,38455550,3215,3215,3215,3215,0
|
|
20240722,154800,38455550,3215,3215,3215,3215,0
|
|
20240722,154700,38455550,3215,3215,3215,3215,0
|
|
20240722,154600,38455550,3215,3215,3215,3215,0
|
|
20240722,154500,38455550,3215,3215,3215,3215,0
|
|
20240722,154400,38455550,3215,3215,3215,3215,0
|
|
20240722,154300,38455550,3215,3215,3215,3215,0
|
|
20240722,154200,38455550,3215,3215,3215,3215,0
|
|
20240722,154100,38455550,3215,3215,3215,3215,0
|
|
20240722,154000,38455550,3215,3215,3215,3215,0
|
|
20240722,153900,38455550,3215,3215,3215,3215,0
|
|
20240722,153800,38455550,3215,3215,3215,3215,0
|
|
20240722,153700,38455550,3215,3215,3215,3215,0
|
|
20240722,153600,38455550,3215,3215,3215,3215,53
|
|
20240722,153500,38455550,3215,3215,3215,3215,0
|
|
20240722,153400,38455550,3215,3215,3215,3215,0
|
|
20240722,153300,38455550,3215,3215,3215,3215,0
|
|
20240722,153200,38455550,3215,3215,3215,3215,0
|
|
20240722,153100,38455550,3215,3215,3215,3215,0
|
|
20240722,153000,38455550,3215,3215,3215,3215,53
|
|
20240722,152900,38285155,3215,3215,3215,3215,0
|
|
20240722,152800,38285155,3215,3215,3215,3215,0
|
|
20240722,152700,38285155,3215,3215,3215,3215,0
|
|
20240722,152600,38285155,3215,3215,3215,3215,0
|
|
20240722,152500,38285155,3215,3215,3215,3215,0
|
|
20240722,152400,38285155,3215,3215,3215,3215,0
|
|
20240722,152300,38285155,3215,3215,3215,3215,0
|
|
20240722,152200,38285155,3215,3215,3215,3215,0
|
|
20240722,152100,38285155,3215,3215,3215,3215,0
|
|
20240722,152000,38285155,3215,3215,3215,3215,0
|
|
20240722,151900,38285155,3215,3215,3215,3215,0
|
|
20240722,151800,38285155,3215,3215,3215,3215,1
|
|
20240722,151700,38281940,3215,3215,3215,3215,1
|
|
20240722,151600,38278725,3215,3215,3215,3215,1
|
|
20240722,151500,38275510,3215,3215,3215,3215,2
|
|
20240722,151400,38269080,3215,3215,3215,3215,1
|
|
20240722,151300,38265865,3215,3215,3215,3215,3
|
|
20240722,151200,38256220,3215,3215,3215,3215,1
|
|
20240722,151100,38253005,3215,3220,3220,3215,9
|
|
20240722,151000,38224060,3210,3205,3215,3205,6
|
|
20240722,150900,38204805,3215,3205,3215,3205,2
|
|
20240722,150800,38198385,3220,3205,3220,3205,9
|
|
20240722,150700,38169470,3215,3205,3220,3205,10
|
|
20240722,150600,38137370,3220,3205,3220,3205,8
|
|
20240722,150500,38111690,3220,3205,3220,3205,7
|
|
20240722,150400,38089200,3210,3205,3225,3205,9
|
|
20240722,150300,38060285,3225,3210,3225,3205,4
|
|
20240722,150200,38047420,3230,3215,3230,3205,112
|
|
20240722,150100,37686400,3215,3215,3215,3215,2
|
|
20240722,150000,37679970,3215,3215,3215,3215,118
|
|
20240722,145900,37300600,3215,3215,3215,3215,1
|
|
20240722,145800,37297385,3215,3215,3215,3215,1
|
|
20240722,145700,37294170,3215,3215,3215,3215,2
|
|
20240722,145600,37287740,3215,3215,3215,3215,1
|
|
20240722,145500,37284525,3215,3215,3215,3215,1
|
|
20240722,145400,37281310,3215,3215,3215,3215,1
|
|
20240722,145300,37278095,3215,3215,3215,3215,2
|
|
20240722,145200,37271665,3215,3215,3215,3215,1
|
|
20240722,145100,37268450,3215,3215,3215,3215,1
|
|
20240722,145000,37265235,3215,3215,3215,3215,2
|
|
20240722,144900,37258805,3215,3215,3215,3215,1
|
|
20240722,144800,37255590,3215,3215,3215,3215,1
|
|
20240722,144700,37252375,3215,3215,3215,3215,1
|
|
20240722,144600,37249160,3215,3215,3215,3215,2
|
|
20240722,144500,37242730,3215,3215,3215,3215,1
|
|
20240722,144400,37239515,3215,3215,3215,3215,1
|
|
20240722,144300,37236300,3215,3205,3215,3205,3
|
|
20240722,144200,37226665,3215,3205,3215,3205,2
|
|
20240722,144100,37220245,3210,3205,3210,3205,2
|
|
20240722,144000,37213830,3215,3205,3215,3205,2
|
|
20240722,143900,37207410,3215,3205,3215,3205,3
|
|
20240722,143800,37197775,3210,3205,3210,3205,2
|
|
20240722,143700,37191360,3215,3205,3215,3205,2
|
|
20240722,143600,37184940,3215,3205,3215,3205,2
|
|
20240722,143500,37178520,3215,3205,3215,3205,3
|
|
20240722,143400,37168885,3215,3205,3215,3205,2
|
|
20240722,143300,37162465,3215,3205,3215,3205,2
|
|
20240722,143200,37156045,3210,3205,3215,3205,3
|
|
20240722,143100,37146415,3210,3205,3215,3205,33
|
|
20240722,143000,37040485,3205,3205,3205,3205,2
|
|
20240722,142900,37034075,3205,3205,3205,3205,2
|
|
20240722,142800,37027665,3205,3205,3210,3205,3
|
|
20240722,142700,37018045,3205,3205,3205,3205,2
|
|
20240722,142600,37011635,3205,3205,3205,3205,2
|
|
20240722,142500,37005225,3205,3205,3210,3205,3
|
|
20240722,142400,36995605,3205,3205,3205,3205,2
|
|
20240722,142300,36989195,3205,3205,3205,3205,2
|
|
20240722,142200,36982785,3205,3205,3205,3205,2
|
|
20240722,142100,36976375,3205,3205,3210,3205,3
|
|
20240722,142000,36966755,3205,3205,3205,3205,2
|
|
20240722,141900,36960345,3205,3205,3205,3205,2
|
|
20240722,141800,36953935,3205,3205,3210,3205,3
|
|
20240722,141700,36944315,3205,3205,3205,3205,2
|
|
20240722,141600,36937905,3205,3205,3205,3205,2
|
|
20240722,141500,36931495,3205,3205,3205,3205,2
|
|
20240722,141400,36925085,3205,3205,3210,3205,3
|
|
20240722,141300,36915465,3205,3205,3205,3205,2
|
|
20240722,141200,36909055,3205,3205,3205,3205,2
|
|
20240722,141100,36902645,3205,3205,3205,3205,2
|
|
20240722,141000,36896235,3205,3205,3210,3205,3
|
|
20240722,140900,36886615,3210,3205,3210,3205,2
|
|
20240722,140800,36880200,3210,3205,3210,3205,2
|
|
20240722,140700,36873785,3210,3200,3210,3200,5
|
|
20240722,140600,36857755,3210,3200,3210,3200,2
|
|
20240722,140500,36851345,3210,3200,3210,3200,2
|
|
20240722,140400,36844935,3210,3200,3210,3200,2
|
|
20240722,140300,36838525,3210,3200,3210,3200,3
|
|
20240722,140200,36828905,3210,3200,3210,3200,2
|
|
20240722,140100,36822495,3210,3200,3210,3200,4
|
|
20240722,140000,36809675,3210,3200,3210,3200,3
|
|
20240722,135900,36800055,3210,3200,3210,3200,2
|
|
20240722,135800,36793645,3210,3200,3210,3200,2
|
|
20240722,135700,36787235,3210,3200,3210,3200,2
|
|
20240722,135600,36780825,3210,3200,3210,3200,3
|
|
20240722,135500,36771205,3210,3200,3210,3200,2
|
|
20240722,135400,36764795,3210,3200,3210,3200,2
|
|
20240722,135300,36758385,3210,3200,3210,3200,2
|
|
20240722,135200,36751975,3210,3200,3210,3200,3
|
|
20240722,135100,36742355,3210,3200,3210,3200,2
|
|
20240722,135000,36735945,3210,3200,3210,3200,2
|
|
20240722,134900,36729535,3195,3200,3210,3195,4
|
|
20240722,134800,36716720,3210,3210,3210,3200,3
|
|
20240722,134700,36707100,3210,3200,3210,3200,21
|
|
20240722,134600,36639720,3210,3200,3210,3200,2
|
|
20240722,134500,36633310,3210,3200,3210,3200,3
|
|
20240722,134400,36623690,3210,3200,3210,3200,2
|
|
20240722,134300,36617280,3210,3200,3210,3200,2
|
|
20240722,134200,36610870,3210,3200,3210,3200,3
|
|
20240722,134100,36601250,3210,3200,3210,3200,2
|
|
20240722,134000,36594840,3210,3200,3210,3200,2
|
|
20240722,133900,36588430,3210,3200,3210,3200,5
|
|
20240722,133800,36572400,3195,3205,3210,3195,215
|
|
20240722,133700,35885180,3210,3205,3210,3205,8
|
|
20240722,133600,35859520,3210,3205,3210,3205,2
|
|
20240722,133500,35853105,3210,3205,3210,3205,3
|
|
20240722,133400,35843480,3210,3205,3210,3205,2
|
|
20240722,133300,35837065,3210,3205,3210,3205,2
|
|
20240722,133200,35830650,3210,3205,3210,3205,2
|
|
20240722,133100,35824235,3210,3205,3210,3205,3
|
|
20240722,133000,35814610,3210,3205,3210,3205,2
|
|
20240722,132900,35808195,3205,3205,3205,3205,1
|
|
20240722,132800,35804990,3205,3205,3205,3205,1
|
|
20240722,132700,35801785,3205,3205,3205,3205,2
|
|
20240722,132600,35795375,3205,3205,3205,3205,1
|
|
20240722,132500,35792170,3205,3205,3205,3205,1
|
|
20240722,132400,35788965,3205,3205,3205,3205,2
|
|
20240722,132300,35782555,3205,3205,3205,3205,1
|
|
20240722,132200,35779350,3205,3205,3205,3205,1
|
|
20240722,132100,35776145,3205,3205,3205,3205,1
|
|
20240722,132000,35772940,3205,3205,3205,3205,2
|
|
20240722,131900,35766530,3205,3205,3205,3205,1
|
|
20240722,131800,35763325,3205,3205,3205,3205,1
|
|
20240722,131700,35760120,3205,3205,3205,3205,2
|
|
20240722,131600,35753710,3205,3205,3205,3205,1
|
|
20240722,131500,35750505,3205,3205,3205,3205,1
|
|
20240722,131400,35747300,3205,3205,3205,3205,1
|
|
20240722,131300,35744095,3205,3205,3205,3205,2
|
|
20240722,131200,35737685,3205,3205,3205,3205,1
|
|
20240722,131100,35734480,3205,3205,3205,3205,1
|
|
20240722,131000,35731275,3205,3205,3205,3205,1
|
|
20240722,130900,35728070,3205,3205,3205,3205,2
|
|
20240722,130800,35721660,3205,3205,3205,3205,1
|
|
20240722,130700,35718455,3205,3205,3205,3205,1
|
|
20240722,130600,35715250,3205,3205,3205,3205,2
|
|
20240722,130500,35708840,3205,3205,3205,3205,1
|
|
20240722,130400,35705635,3200,3200,3205,3200,3
|
|
20240722,130300,35696030,3205,3200,3205,3200,2
|
|
20240722,130200,35689625,3205,3200,3205,3200,3
|
|
20240722,130100,35680015,3205,3200,3205,3200,2
|
|
20240722,130000,35673610,3205,3200,3205,3200,4
|
|
20240722,125900,35660800,3205,3200,3205,3200,3
|
|
20240722,125800,35651190,3205,3200,3205,3200,2
|
|
20240722,125700,35644785,3205,3200,3205,3200,2
|
|
20240722,125600,35638380,3205,3200,3205,3200,2
|
|
20240722,125500,35631975,3205,3200,3205,3200,3
|
|
20240722,125400,35622365,3205,3200,3205,3200,2
|
|
20240722,125300,35615960,3205,3200,3205,3200,2
|
|
20240722,125200,35609555,3205,3200,3205,3200,3
|
|
20240722,125100,35599945,3205,3200,3205,3200,13
|
|
20240722,125000,35558290,3205,3200,3205,3200,5002
|
|
20240722,124900,19528680,3200,3200,3200,3200,1
|
|
20240722,124800,19525480,3200,3200,3200,3200,2
|
|
20240722,124700,19519080,3200,3200,3200,3200,1
|
|
20240722,124600,19515880,3200,3200,3200,3200,1
|
|
20240722,124500,19512680,3200,3200,3200,3200,1
|
|
20240722,124400,19509480,3200,3200,3200,3200,2
|
|
20240722,124300,19503080,3200,3200,3200,3200,1
|
|
20240722,124200,19499880,3200,3200,3200,3200,1
|
|
20240722,124100,19496680,3200,3200,3200,3200,2
|
|
20240722,124000,19490280,3200,3200,3200,3200,1
|
|
20240722,123900,19487080,3200,3200,3200,3200,1
|
|
20240722,123800,19483880,3200,3200,3200,3200,1
|
|
20240722,123700,19480680,3200,3200,3200,3200,2
|
|
20240722,123600,19474280,3200,3200,3200,3200,1
|
|
20240722,123500,19471080,3200,3200,3200,3200,1
|
|
20240722,123400,19467880,3200,3200,3200,3200,2
|
|
20240722,123300,19461480,3200,3200,3200,3200,1
|
|
20240722,123200,19458280,3200,3200,3200,3200,1
|
|
20240722,123100,19455080,3200,3200,3200,3200,1
|
|
20240722,123000,19451880,3200,3200,3200,3200,2
|
|
20240722,122900,19445480,3200,3200,3200,3200,1
|
|
20240722,122800,19442280,3200,3200,3200,3200,1
|
|
20240722,122700,19439080,3200,3200,3200,3200,1
|
|
20240722,122600,19435880,3200,3200,3200,3200,2
|
|
20240722,122500,19429480,3195,3195,3200,3195,5
|
|
20240722,122400,19413495,3200,3190,3200,3190,1007
|
|
20240722,122300,16196130,3195,3190,3195,3190,3
|
|
20240722,122200,16186550,3195,3190,3195,3190,2
|
|
20240722,122100,16180165,3195,3190,3195,3190,2
|
|
20240722,122000,16173780,3195,3195,3195,3185,288
|
|
20240722,121900,15255275,3195,3195,3195,3195,2
|
|
20240722,121800,15248885,3195,3195,3195,3195,1
|
|
20240722,121700,15245690,3195,3195,3195,3195,1
|
|
20240722,121600,15242495,3195,3195,3195,3195,3
|
|
20240722,121500,15232910,3195,3195,3195,3195,3
|
|
20240722,121400,15223325,3195,3195,3195,3195,2
|
|
20240722,121300,15216935,3195,3195,3195,3195,2
|
|
20240722,121200,15210545,3195,3195,3200,3195,3
|
|
20240722,121100,15200955,3195,3195,3195,3195,4
|
|
20240722,121000,15188175,3195,3195,3195,3195,2
|
|
20240722,120900,15181785,3195,3195,3200,3195,3
|
|
20240722,120800,15172195,3195,3195,3195,3195,2
|
|
20240722,120700,15165805,3195,3195,3195,3195,2
|
|
20240722,120600,15159415,3195,3195,3195,3195,2
|
|
20240722,120500,15153025,3200,3195,3200,3195,3
|
|
20240722,120400,15143430,3200,3195,3200,3195,2
|
|
20240722,120300,15137035,3200,3195,3200,3195,5
|
|
20240722,120200,15121050,3195,3200,3200,3190,331
|
|
20240722,120100,14063925,3200,3200,3200,3200,2
|
|
20240722,120000,14057525,3200,3200,3200,3200,1
|
|
20240722,115900,14054325,3200,3200,3200,3200,1
|
|
20240722,115800,14051125,3200,3200,3200,3200,2
|
|
20240722,115700,14044725,3200,3200,3200,3200,2
|
|
20240722,115600,14038325,3200,3200,3200,3200,2
|
|
20240722,115500,14031925,3200,3200,3200,3200,2
|
|
20240722,115400,14025525,3200,3200,3205,3200,3
|
|
20240722,115300,14015920,3200,3200,3200,3200,2
|
|
20240722,115200,14009520,3200,3200,3200,3200,2
|
|
20240722,115100,14003120,3200,3200,3205,3200,3
|
|
20240722,115000,13993515,3200,3200,3200,3200,2
|
|
20240722,114900,13987115,3200,3200,3200,3200,2
|
|
20240722,114800,13980715,3200,3200,3200,3200,2
|
|
20240722,114700,13974315,3200,3200,3205,3200,3
|
|
20240722,114600,13964710,3200,3200,3200,3200,2
|
|
20240722,114500,13958310,3200,3200,3200,3200,2
|
|
20240722,114400,13951910,3200,3200,3200,3200,2
|
|
20240722,114300,13945510,3200,3200,3205,3200,3
|
|
20240722,114200,13935905,3205,3205,3205,3200,6
|
|
20240722,114100,13916695,3205,3205,3205,3205,2
|
|
20240722,114000,13910285,3205,3205,3210,3205,3
|
|
20240722,113900,13900665,3205,3205,3205,3205,2
|
|
20240722,113800,13894255,3205,3205,3205,3205,2
|
|
20240722,113700,13887845,3205,3205,3205,3205,2
|
|
20240722,113600,13881435,3205,3205,3210,3205,3
|
|
20240722,113500,13871815,3200,3205,3210,3200,1202
|
|
20240722,113400,10025400,3210,3205,3210,3205,2
|
|
20240722,113300,10018985,3210,3205,3210,3205,3
|
|
20240722,113200,10009360,3210,3205,3210,3205,2
|
|
20240722,113100,10002945,3210,3205,3210,3205,2
|
|
20240722,113000,9996530,3210,3205,3210,3205,2
|
|
20240722,112900,9990115,3210,3205,3210,3205,3
|
|
20240722,112800,9980490,3210,3205,3210,3205,2
|
|
20240722,112700,9974075,3210,3205,3210,3205,2
|
|
20240722,112600,9967660,3210,3205,3210,3205,2
|
|
20240722,112500,9961245,3210,3205,3210,3205,3
|
|
20240722,112400,9951620,3210,3205,3210,3205,2
|
|
20240722,112300,9945205,3210,3205,3210,3205,2
|
|
20240722,112200,9938790,3210,3205,3210,3205,3
|
|
20240722,112100,9929165,3210,3205,3210,3205,2
|
|
20240722,112000,9922750,3210,3205,3210,3205,2
|
|
20240722,111900,9916335,3210,3205,3210,3205,2
|
|
20240722,111800,9909920,3210,3205,3210,3205,3
|
|
20240722,111700,9900295,3210,3205,3210,3205,2
|
|
20240722,111600,9893880,3210,3205,3210,3205,2
|
|
20240722,111500,9887465,3210,3205,3210,3205,3
|
|
20240722,111400,9877840,3210,3210,3210,3200,41
|
|
20240722,111300,9746575,3210,3210,3210,3210,1
|
|
20240722,111200,9743365,3210,3210,3210,3210,1
|
|
20240722,111100,9740155,3210,3210,3210,3210,2
|
|
20240722,111000,9733735,3210,3210,3210,3210,1
|
|
20240722,110900,9730525,3210,3210,3210,3210,1
|
|
20240722,110800,9727315,3210,3210,3210,3210,2
|
|
20240722,110700,9720895,3210,3210,3210,3210,1
|
|
20240722,110600,9717685,3210,3210,3210,3210,1
|
|
20240722,110500,9714475,3210,3210,3210,3210,1
|
|
20240722,110400,9711265,3210,3210,3210,3210,2
|
|
20240722,110300,9704845,3210,3210,3210,3210,1
|
|
20240722,110200,9701635,3210,3210,3210,3210,1
|
|
20240722,110100,9698425,3210,3210,3210,3210,2
|
|
20240722,110000,9692005,3210,3210,3215,3210,5
|
|
20240722,105900,9675950,3210,3210,3210,3210,2
|
|
20240722,105800,9669530,3210,3210,3210,3210,2
|
|
20240722,105700,9663110,3215,3215,3215,3215,3
|
|
20240722,105600,9653465,3210,3210,3210,3210,10
|
|
20240722,105500,9621365,3210,3210,3210,3210,2
|
|
20240722,105400,9614945,3210,3205,3215,3205,4
|
|
20240722,105300,9602110,3210,3205,3215,3205,3
|
|
20240722,105200,9592480,3215,3205,3215,3205,2
|
|
20240722,105100,9586060,3215,3205,3215,3205,2
|
|
20240722,105000,9579640,3210,3205,3215,3205,3
|
|
20240722,104900,9570010,3215,3205,3215,3205,2
|
|
20240722,104800,9563590,3210,3205,3210,3205,2
|
|
20240722,104700,9557175,3215,3205,3215,3205,2
|
|
20240722,104600,9550755,3215,3205,3215,3205,3
|
|
20240722,104500,9541120,3215,3205,3215,3205,2
|
|
20240722,104400,9534700,3215,3215,3215,3215,1
|
|
20240722,104300,9531485,3215,3215,3215,3215,1
|
|
20240722,104200,9528270,3215,3215,3215,3215,2
|
|
20240722,104100,9521840,3215,3215,3215,3215,1
|
|
20240722,104000,9518625,3215,3215,3215,3215,1
|
|
20240722,103900,9515410,3215,3215,3215,3215,2
|
|
20240722,103800,9508980,3215,3215,3215,3215,1
|
|
20240722,103700,9505765,3210,3205,3210,3200,3
|
|
20240722,103600,9496150,3205,3210,3210,3205,17
|
|
20240722,103500,9441660,3210,3210,3210,3210,2
|
|
20240722,103400,9435240,3210,3210,3210,3210,1
|
|
20240722,103300,9432030,3210,3210,3210,3210,1
|
|
20240722,103200,9428820,3210,3210,3210,3210,2
|
|
20240722,103100,9422400,3210,3210,3210,3210,1
|
|
20240722,103000,9419190,3210,3210,3210,3210,2
|
|
20240722,102900,9412770,3210,3210,3210,3210,2
|
|
20240722,102800,9406350,3210,3210,3215,3210,3
|
|
20240722,102700,9396715,3210,3210,3210,3210,2
|
|
20240722,102600,9390295,3210,3210,3210,3210,2
|
|
20240722,102500,9383875,3210,3210,3215,3210,3
|
|
20240722,102400,9374240,3210,3210,3210,3210,2
|
|
20240722,102300,9367820,3210,3210,3210,3210,2
|
|
20240722,102200,9361400,3210,3205,3215,3205,4
|
|
20240722,102100,9348565,3205,3205,3205,3205,2
|
|
20240722,102000,9342155,3205,3205,3205,3205,1
|
|
20240722,101900,9338950,3215,3205,3215,3205,2
|
|
20240722,101800,9332530,3215,3205,3215,3205,4
|
|
20240722,101700,9319690,3215,3205,3215,3205,3
|
|
20240722,101600,9310055,3210,3205,3210,3205,2
|
|
20240722,101500,9303640,3215,3205,3215,3205,2
|
|
20240722,101400,9297220,3215,3205,3215,3205,3
|
|
20240722,101300,9287585,3215,3205,3215,3205,18
|
|
20240722,101200,9229735,3215,3205,3215,3205,2
|
|
20240722,101100,9223315,3210,3205,3210,3205,2
|
|
20240722,101000,9216900,3215,3205,3215,3205,3
|
|
20240722,100900,9207265,3215,3205,3215,3205,3
|
|
20240722,100800,9197630,3215,3215,3215,3205,5
|
|
20240722,100700,9181565,3205,3205,3215,3205,10
|
|
20240722,100600,9149445,3215,3205,3215,3205,10
|
|
20240722,100500,9117335,3215,3205,3215,3205,4
|
|
20240722,100400,9104495,3215,3205,3215,3205,2
|
|
20240722,100300,9098075,3215,3205,3215,3205,5
|
|
20240722,100200,9082020,3215,3205,3215,3205,2
|
|
20240722,100100,9075600,3215,3205,3215,3205,2
|
|
20240722,100000,9069180,3215,3205,3215,3205,13
|
|
20240722,095900,9027405,3215,3205,3215,3205,3
|
|
20240722,095800,9017770,3215,3205,3215,3205,2
|
|
20240722,095700,9011350,3215,3205,3215,3205,13
|
|
20240722,095600,8969575,3210,3205,3215,3205,3
|
|
20240722,095500,8959945,3210,3205,3210,3205,2
|
|
20240722,095400,8953530,3210,3205,3210,3205,2
|
|
20240722,095300,8947115,3215,3205,3215,3200,266
|
|
20240722,095200,8095875,3210,3205,3215,3205,3
|
|
20240722,095100,8086245,3215,3205,3215,3205,2
|
|
20240722,095000,8079825,3215,3205,3215,3205,2
|
|
20240722,094900,8073405,3215,3205,3215,3205,3
|
|
20240722,094800,8063770,3215,3205,3215,3205,2
|
|
20240722,094700,8057350,3210,3205,3210,3205,2
|
|
20240722,094600,8050935,3215,3205,3215,3205,2
|
|
20240722,094500,8044515,3215,3205,3215,3205,3
|
|
20240722,094400,8034880,3205,3215,3225,3205,676
|
|
20240722,094300,5866320,3225,3215,3225,3215,2
|
|
20240722,094200,5859880,3225,3215,3225,3215,3
|
|
20240722,094100,5850215,3220,3215,3220,3215,2
|
|
20240722,094000,5843780,3230,3215,3230,3215,2
|
|
20240722,093900,5837335,3215,3220,3220,3215,214
|
|
20240722,093800,5149315,3230,3220,3230,3220,3
|
|
20240722,093700,5139640,3220,3220,3220,3220,2
|
|
20240722,093600,5133200,3220,3220,3220,3220,2
|
|
20240722,093500,5126760,3220,3220,3220,3220,2
|
|
20240722,093400,5120320,3220,3220,3230,3220,3
|
|
20240722,093300,5110650,3220,3220,3220,3220,2
|
|
20240722,093200,5104210,3230,3220,3230,3220,8
|
|
20240722,093100,5078440,3215,3220,3230,3215,15
|
|
20240722,093000,5030180,3230,3220,3230,3220,2
|
|
20240722,092900,5023730,3230,3220,3230,3220,2
|
|
20240722,092800,5017280,3230,3220,3230,3220,2
|
|
20240722,092700,5010830,3220,3225,3230,3220,124
|
|
20240722,092600,4611530,3225,3225,3225,3225,2
|
|
20240722,092500,4605080,3225,3225,3225,3225,2
|
|
20240722,092400,4598630,3225,3225,3230,3225,3
|
|
20240722,092300,4588950,3225,3225,3225,3225,2
|
|
20240722,092200,4582500,3230,3225,3230,3225,2
|
|
20240722,092100,4576045,3230,3225,3230,3225,2
|
|
20240722,092000,4569590,3235,3225,3235,3225,24
|
|
20240722,091900,4491970,3235,3225,3235,3225,2
|
|
20240722,091800,4485510,3235,3235,3235,3235,3
|
|
20240722,091700,4475805,3235,3235,3235,3235,1
|
|
20240722,091600,4472570,3235,3235,3235,3235,2
|
|
20240722,091500,4466100,3235,3235,3235,3235,1
|
|
20240722,091400,4462865,3235,3235,3235,3235,1
|
|
20240722,091300,4459630,3235,3235,3235,3235,2
|
|
20240722,091200,4453160,3235,3235,3235,3235,1
|
|
20240722,091100,4449925,3235,3235,3235,3235,1
|
|
20240722,091000,4446690,3235,3235,3235,3235,1
|
|
20240722,090900,4443455,3235,3235,3235,3235,2
|
|
20240722,090800,4436985,3235,3235,3235,3235,1
|
|
20240722,090700,4433750,3235,3235,3235,3235,1
|
|
20240722,090600,4430515,3235,3235,3235,3235,2
|
|
20240722,090500,4424045,3235,3235,3235,3235,1
|
|
20240722,090400,4420810,3240,3240,3240,3240,1
|
|
20240722,090300,4417570,3215,3240,3240,3215,360
|
|
20240722,090200,3256595,3235,3240,3240,3235,3
|
|
20240722,090100,3246880,3235,3250,3250,3235,214
|
|
20240722,090000,2554500,3250,3250,3250,3250,786
|