590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184700,11558373590,17800,17800,17800,17800,17578
|
|
20240722,184600,11558373590,17800,17800,17800,17800,0
|
|
20240722,184500,11558373590,17800,17800,17800,17800,0
|
|
20240722,184400,11558373590,17800,17800,17800,17800,0
|
|
20240722,184300,11558373590,17800,17800,17800,17800,0
|
|
20240722,184200,11558373590,17800,17800,17800,17800,0
|
|
20240722,184100,11558373590,17800,17800,17800,17800,0
|
|
20240722,184000,11558373590,17800,17800,17800,17800,0
|
|
20240722,183900,11558373590,17800,17800,17800,17800,0
|
|
20240722,183800,11558373590,17800,17800,17800,17800,0
|
|
20240722,183700,11558373590,17800,17800,17800,17800,0
|
|
20240722,183600,11558373590,17800,17800,17800,17800,0
|
|
20240722,183500,11558373590,17800,17800,17800,17800,0
|
|
20240722,183400,11558373590,17800,17800,17800,17800,0
|
|
20240722,183300,11558373590,17800,17800,17800,17800,0
|
|
20240722,183200,11558373590,17800,17800,17800,17800,0
|
|
20240722,183100,11558373590,17800,17800,17800,17800,0
|
|
20240722,183000,11558373590,17800,17800,17800,17800,0
|
|
20240722,182900,11558373590,17800,17800,17800,17800,0
|
|
20240722,182800,11558373590,17800,17800,17800,17800,0
|
|
20240722,182700,11558373590,17800,17800,17800,17800,0
|
|
20240722,182600,11558373590,17800,17800,17800,17800,0
|
|
20240722,182500,11558373590,17800,17800,17800,17800,0
|
|
20240722,182400,11558373590,17800,17800,17800,17800,0
|
|
20240722,182300,11558373590,17800,17800,17800,17800,0
|
|
20240722,182200,11558373590,17800,17800,17800,17800,0
|
|
20240722,182100,11558373590,17800,17800,17800,17800,0
|
|
20240722,182000,11558373590,17800,17800,17800,17800,0
|
|
20240722,181900,11558373590,17800,17800,17800,17800,0
|
|
20240722,181800,11558373590,17800,17800,17800,17800,0
|
|
20240722,181700,11558373590,17800,17800,17800,17800,17578
|
|
20240722,181600,11558373590,17800,17800,17800,17800,0
|
|
20240722,181500,11558373590,17800,17800,17800,17800,0
|
|
20240722,181400,11558373590,17800,17800,17800,17800,0
|
|
20240722,181300,11558373590,17800,17800,17800,17800,0
|
|
20240722,181200,11558373590,17800,17800,17800,17800,0
|
|
20240722,181100,11558373590,17800,17800,17800,17800,0
|
|
20240722,181000,11558373590,17800,17800,17800,17800,0
|
|
20240722,180900,11558373590,17800,17800,17800,17800,0
|
|
20240722,180800,11558373590,17800,17800,17800,17800,0
|
|
20240722,180700,11558373590,17800,17800,17800,17800,0
|
|
20240722,180600,11558373590,17800,17800,17800,17800,0
|
|
20240722,180500,11558373590,17800,17800,17800,17800,0
|
|
20240722,180400,11558373590,17800,17800,17800,17800,0
|
|
20240722,180300,11558373590,17800,17800,17800,17800,0
|
|
20240722,180200,11558373590,17800,17800,17800,17800,0
|
|
20240722,180100,11558373590,17800,17800,17800,17800,0
|
|
20240722,180000,11558373590,17800,17800,17800,17800,0
|
|
20240722,175900,11558373590,17800,17800,17800,17800,0
|
|
20240722,175800,11558373590,17800,17800,17800,17800,0
|
|
20240722,175700,11558373590,17800,17800,17800,17800,0
|
|
20240722,175600,11558373590,17800,17800,17800,17800,0
|
|
20240722,175500,11558373590,17800,17800,17800,17800,0
|
|
20240722,175400,11558373590,17800,17800,17800,17800,0
|
|
20240722,175300,11558373590,17800,17800,17800,17800,0
|
|
20240722,175200,11558373590,17800,17800,17800,17800,0
|
|
20240722,175100,11558373590,17800,17800,17800,17800,0
|
|
20240722,175000,11558373590,17800,17800,17800,17800,0
|
|
20240722,174900,11558373590,17800,17800,17800,17800,0
|
|
20240722,174800,11558373590,17800,17800,17800,17800,0
|
|
20240722,174700,11558373590,17800,17800,17800,17800,17578
|
|
20240722,174600,11558373590,17800,17800,17800,17800,0
|
|
20240722,174500,11558373590,17800,17800,17800,17800,0
|
|
20240722,174400,11558373590,17800,17800,17800,17800,0
|
|
20240722,174300,11558373590,17800,17800,17800,17800,0
|
|
20240722,174200,11558373590,17800,17800,17800,17800,0
|
|
20240722,174100,11558373590,17800,17800,17800,17800,0
|
|
20240722,174000,11558373590,17800,17800,17800,17800,0
|
|
20240722,173900,11558373590,17800,17800,17800,17800,0
|
|
20240722,173800,11558373590,17800,17800,17800,17800,0
|
|
20240722,173700,11558373590,17800,17800,17800,17800,0
|
|
20240722,173600,11558373590,17800,17800,17800,17800,0
|
|
20240722,173500,11558373590,17800,17800,17800,17800,0
|
|
20240722,173400,11558373590,17800,17800,17800,17800,0
|
|
20240722,173300,11558373590,17800,17800,17800,17800,0
|
|
20240722,173200,11558373590,17800,17800,17800,17800,0
|
|
20240722,173100,11558373590,17800,17800,17800,17800,0
|
|
20240722,173000,11558373590,17800,17800,17800,17800,0
|
|
20240722,172900,11558373590,17800,17800,17800,17800,0
|
|
20240722,172800,11558373590,17800,17800,17800,17800,0
|
|
20240722,172700,11558373590,17800,17800,17800,17800,0
|
|
20240722,172600,11558373590,17800,17800,17800,17800,0
|
|
20240722,172500,11558373590,17800,17800,17800,17800,0
|
|
20240722,172400,11558373590,17800,17800,17800,17800,0
|
|
20240722,172300,11558373590,17800,17800,17800,17800,0
|
|
20240722,172200,11558373590,17800,17800,17800,17800,0
|
|
20240722,172100,11558373590,17800,17800,17800,17800,0
|
|
20240722,172000,11558373590,17800,17800,17800,17800,0
|
|
20240722,171900,11558373590,17800,17800,17800,17800,0
|
|
20240722,171800,11558373590,17800,17800,17800,17800,0
|
|
20240722,171700,11558373590,17800,17800,17800,17800,17578
|
|
20240722,171600,11558373590,17800,17800,17800,17800,0
|
|
20240722,171500,11558373590,17800,17800,17800,17800,0
|
|
20240722,171400,11558373590,17800,17800,17800,17800,0
|
|
20240722,171300,11558373590,17800,17800,17800,17800,0
|
|
20240722,171200,11558373590,17800,17800,17800,17800,0
|
|
20240722,171100,11558373590,17800,17800,17800,17800,0
|
|
20240722,171000,11558373590,17800,17800,17800,17800,0
|
|
20240722,170900,11558373590,17800,17800,17800,17800,0
|
|
20240722,170800,11558373590,17800,17800,17800,17800,0
|
|
20240722,170700,11558373590,17800,17800,17800,17800,0
|
|
20240722,170600,11558373590,17800,17800,17800,17800,0
|
|
20240722,170500,11558373590,17800,17800,17800,17800,0
|
|
20240722,170400,11558373590,17800,17800,17800,17800,0
|
|
20240722,170300,11558373590,17800,17800,17800,17800,0
|
|
20240722,170200,11558373590,17800,17800,17800,17800,0
|
|
20240722,170100,11558373590,17800,17800,17800,17800,0
|
|
20240722,170000,11558373590,17800,17800,17800,17800,0
|
|
20240722,165900,11558373590,17800,17800,17800,17800,0
|
|
20240722,165800,11558373590,17800,17800,17800,17800,0
|
|
20240722,165700,11558373590,17800,17800,17800,17800,0
|
|
20240722,165600,11558373590,17800,17800,17800,17800,0
|
|
20240722,165500,11558373590,17800,17800,17800,17800,0
|
|
20240722,165400,11558373590,17800,17800,17800,17800,0
|
|
20240722,165300,11558373590,17800,17800,17800,17800,0
|
|
20240722,165200,11558373590,17800,17800,17800,17800,0
|
|
20240722,165100,11558373590,17800,17800,17800,17800,0
|
|
20240722,165000,11558373590,17800,17800,17800,17800,0
|
|
20240722,164900,11558373590,17800,17800,17800,17800,0
|
|
20240722,164800,11558373590,17800,17800,17800,17800,0
|
|
20240722,164700,11558373590,17800,17800,17800,17800,17578
|
|
20240722,164600,11558373590,17800,17800,17800,17800,0
|
|
20240722,164500,11558373590,17800,17800,17800,17800,0
|
|
20240722,164400,11558373590,17800,17800,17800,17800,0
|
|
20240722,164300,11558373590,17800,17800,17800,17800,0
|
|
20240722,164200,11558373590,17800,17800,17800,17800,0
|
|
20240722,164100,11558373590,17800,17800,17800,17800,0
|
|
20240722,164000,11558373590,17800,17800,17800,17800,0
|
|
20240722,163900,11558373590,17800,17800,17800,17800,0
|
|
20240722,163800,11558373590,17800,17800,17800,17800,0
|
|
20240722,163700,11558373590,17800,17800,17800,17800,0
|
|
20240722,163600,11558373590,17800,17800,17800,17800,0
|
|
20240722,163500,11558373590,17800,17800,17800,17800,0
|
|
20240722,163400,11558373590,17800,17800,17800,17800,0
|
|
20240722,163300,11558373590,17800,17800,17800,17800,0
|
|
20240722,163200,11558373590,17800,17800,17800,17800,0
|
|
20240722,163100,11558373590,17800,17800,17800,17800,0
|
|
20240722,163000,11558373590,17800,17800,17800,17800,0
|
|
20240722,162900,11558373590,17800,17800,17800,17800,0
|
|
20240722,162800,11558373590,17800,17800,17800,17800,0
|
|
20240722,162700,11558373590,17800,17800,17800,17800,0
|
|
20240722,162600,11558373590,17800,17800,17800,17800,0
|
|
20240722,162500,11558373590,17800,17800,17800,17800,0
|
|
20240722,162400,11558373590,17800,17800,17800,17800,0
|
|
20240722,162300,11558373590,17800,17800,17800,17800,0
|
|
20240722,162200,11558373590,17800,17800,17800,17800,0
|
|
20240722,162100,11558373590,17800,17800,17800,17800,0
|
|
20240722,162000,11558373590,17800,17800,17800,17800,0
|
|
20240722,161900,11558373590,17800,17800,17800,17800,0
|
|
20240722,161800,11558373590,17800,17800,17800,17800,0
|
|
20240722,161700,11558373590,17800,17800,17800,17800,17578
|
|
20240722,161600,11558373590,17800,17800,17800,17800,0
|
|
20240722,161500,11558373590,17800,17800,17800,17800,0
|
|
20240722,161400,11558373590,17800,17800,17800,17800,0
|
|
20240722,161300,11558373590,17800,17800,17800,17800,0
|
|
20240722,161200,11558373590,17800,17800,17800,17800,0
|
|
20240722,161100,11558373590,17800,17800,17800,17800,0
|
|
20240722,161000,11558373590,17800,17800,17800,17800,0
|
|
20240722,160900,11558373590,17800,17800,17800,17800,0
|
|
20240722,160800,11558373590,17800,17800,17800,17800,0
|
|
20240722,160700,11558373590,17800,17800,17800,17800,0
|
|
20240722,160600,11558373590,17800,17800,17800,17800,0
|
|
20240722,160500,11558373590,17800,17800,17800,17800,0
|
|
20240722,160400,11558373590,17800,17800,17800,17800,0
|
|
20240722,160300,11558373590,17800,17800,17800,17800,0
|
|
20240722,160200,11558373590,17800,17800,17800,17800,0
|
|
20240722,160100,11558373590,17800,17800,17800,17800,0
|
|
20240722,160000,11558373590,17800,17800,17800,17800,0
|
|
20240722,155900,11558373590,17800,17800,17800,17800,0
|
|
20240722,155800,11558373590,17800,17800,17800,17800,0
|
|
20240722,155700,11558373590,17800,17800,17800,17800,0
|
|
20240722,155600,11558373590,17800,17800,17800,17800,0
|
|
20240722,155500,11558373590,17800,17800,17800,17800,0
|
|
20240722,155400,11558373590,17800,17800,17800,17800,0
|
|
20240722,155300,11558373590,17800,17800,17800,17800,0
|
|
20240722,155200,11558373590,17800,17800,17800,17800,0
|
|
20240722,155100,11558373590,17800,17800,17800,17800,0
|
|
20240722,155000,11558373590,17800,17800,17800,17800,0
|
|
20240722,154900,11558373590,17800,17800,17800,17800,0
|
|
20240722,154800,11558373590,17800,17800,17800,17800,0
|
|
20240722,154700,11558373590,17800,17800,17800,17800,17578
|
|
20240722,154600,11558373590,17800,17800,17800,17800,0
|
|
20240722,154500,11558373590,17800,17800,17800,17800,0
|
|
20240722,154400,11558373590,17800,17800,17800,17800,0
|
|
20240722,154300,11558373590,17800,17800,17800,17800,0
|
|
20240722,154200,11558373590,17800,17800,17800,17800,0
|
|
20240722,154100,11558373590,17800,17800,17800,17800,0
|
|
20240722,154000,11558373590,17800,17800,17800,17800,0
|
|
20240722,153900,11558373590,17800,17800,17800,17800,0
|
|
20240722,153800,11558373590,17800,17800,17800,17800,0
|
|
20240722,153700,11558373590,17800,17800,17800,17800,0
|
|
20240722,153600,11558373590,17800,17800,17800,17800,0
|
|
20240722,153500,11558373590,17800,17800,17800,17800,0
|
|
20240722,153400,11558373590,17800,17800,17800,17800,0
|
|
20240722,153300,11558373590,17800,17800,17800,17800,0
|
|
20240722,153200,11558373590,17800,17800,17800,17800,0
|
|
20240722,153100,11558373590,17800,17800,17800,17800,0
|
|
20240722,153000,11558373590,17800,17800,17800,17800,17578
|
|
20240722,152900,11245485190,17860,17860,17860,17860,0
|
|
20240722,152800,11245485190,17860,17860,17860,17860,0
|
|
20240722,152700,11245485190,17860,17860,17860,17860,0
|
|
20240722,152600,11245485190,17860,17860,17860,17860,0
|
|
20240722,152500,11245485190,17860,17860,17860,17860,0
|
|
20240722,152400,11245485190,17860,17860,17860,17860,0
|
|
20240722,152300,11245485190,17860,17860,17860,17860,0
|
|
20240722,152200,11245485190,17860,17860,17860,17860,0
|
|
20240722,152100,11245485190,17860,17860,17860,17860,0
|
|
20240722,152000,11245485190,17860,17860,17860,17860,0
|
|
20240722,151900,11245485190,17860,17860,17880,17850,1734
|
|
20240722,151800,11214507100,17850,17850,17860,17840,1220
|
|
20240722,151700,11192730130,17850,17860,17860,17830,1939
|
|
20240722,151600,11158119020,17850,17850,17870,17840,1622
|
|
20240722,151500,11129161800,17840,17860,17870,17830,4263
|
|
20240722,151400,11053069330,17870,17850,17870,17850,3033
|
|
20240722,151300,10998900590,17840,17850,17860,17840,1810
|
|
20240722,151200,10966595530,17850,17840,17860,17830,2926
|
|
20240722,151100,10914385200,17840,17840,17900,17830,8798
|
|
20240722,151000,10757289020,17840,17830,17840,17820,2822
|
|
20240722,150900,10706973770,17820,17830,17830,17820,1904
|
|
20240722,150800,10673036330,17830,17830,17830,17820,1264
|
|
20240722,150700,10650502130,17830,17820,17830,17820,1093
|
|
20240722,150600,10631016510,17830,17820,17830,17810,2201
|
|
20240722,150500,10591795430,17810,17810,17820,17810,1905
|
|
20240722,150400,10557856210,17810,17800,17810,17790,913
|
|
20240722,150300,10541600050,17790,17810,17810,17790,1322
|
|
20240722,150200,10518064930,17810,17800,17810,17790,1518
|
|
20240722,150100,10491046110,17800,17800,17810,17790,1412
|
|
20240722,150000,10465910980,17800,17800,17800,17790,1938
|
|
20240722,145900,10431418180,17800,17800,17810,17800,1600
|
|
20240722,145800,10402937670,17800,17800,17810,17800,831
|
|
20240722,145700,10388143980,17800,17800,17810,17790,785
|
|
20240722,145600,10374172780,17800,17790,17800,17790,881
|
|
20240722,145500,10358497440,17800,17800,17800,17790,442
|
|
20240722,145400,10350630240,17800,17800,17820,17790,2824
|
|
20240722,145300,10300362710,17800,17800,17800,17790,680
|
|
20240722,145200,10288261580,17800,17800,17810,17790,1477
|
|
20240722,145100,10261975420,17800,17810,17810,17790,1625
|
|
20240722,145000,10233049710,17810,17800,17810,17800,1497
|
|
20240722,144900,10206391120,17800,17800,17810,17800,581
|
|
20240722,144800,10196048620,17800,17810,17810,17790,2780
|
|
20240722,144700,10146553450,17820,17810,17830,17800,3652
|
|
20240722,144600,10081487490,17810,17790,17810,17790,2838
|
|
20240722,144500,10030976290,17800,17790,17800,17790,702
|
|
20240722,144400,10018483780,17790,17780,17790,17770,2708
|
|
20240722,144300,9970319680,17780,17770,17790,17770,348
|
|
20240722,144200,9964131420,17770,17770,17790,17770,2482
|
|
20240722,144100,9920003560,17780,17770,17780,17760,579
|
|
20240722,144000,9909713830,17770,17720,17770,17720,5340
|
|
20240722,143900,9814914910,17730,17720,17730,17720,739
|
|
20240722,143800,9801819140,17720,17730,17730,17720,289
|
|
20240722,143700,9796697840,17730,17720,17730,17720,246
|
|
20240722,143600,9792338710,17730,17730,17740,17720,1049
|
|
20240722,143500,9773740530,17720,17730,17730,17720,571
|
|
20240722,143400,9763619200,17730,17720,17730,17720,902
|
|
20240722,143300,9747627470,17720,17720,17720,17690,775
|
|
20240722,143200,9733899010,17720,17690,17720,17690,2728
|
|
20240722,143100,9685583360,17700,17690,17700,17690,411
|
|
20240722,143000,9678311760,17690,17700,17710,17690,1056
|
|
20240722,142900,9659620340,17700,17700,17710,17700,1805
|
|
20240722,142800,9627667970,17700,17700,17710,17700,602
|
|
20240722,142700,9617010760,17690,17690,17700,17680,1867
|
|
20240722,142600,9583980480,17690,17690,17700,17690,743
|
|
20240722,142500,9570836610,17690,17690,17690,17690,518
|
|
20240722,142400,9561673190,17690,17690,17700,17690,79
|
|
20240722,142300,9560275610,17690,17700,17700,17690,546
|
|
20240722,142200,9550615400,17690,17710,17710,17690,2275
|
|
20240722,142100,9510336980,17710,17710,17720,17710,604
|
|
20240722,142000,9499636500,17710,17710,17730,17710,677
|
|
20240722,141900,9487639510,17710,17710,17710,17700,803
|
|
20240722,141800,9473420360,17700,17710,17720,17700,874
|
|
20240722,141700,9457940230,17710,17680,17720,17680,2156
|
|
20240722,141600,9419771980,17680,17680,17690,17680,748
|
|
20240722,141500,9406547330,17680,17700,17700,17680,1003
|
|
20240722,141400,9388810630,17700,17690,17700,17680,759
|
|
20240722,141300,9375382930,17680,17680,17690,17680,217
|
|
20240722,141200,9371546060,17680,17690,17700,17680,1028
|
|
20240722,141100,9353363120,17690,17700,17710,17690,950
|
|
20240722,141000,9336550140,17700,17700,17700,17700,586
|
|
20240722,140900,9326177940,17700,17720,17720,17700,1238
|
|
20240722,140800,9304252870,17720,17720,17730,17710,881
|
|
20240722,140700,9288642300,17730,17710,17730,17710,601
|
|
20240722,140600,9277992180,17710,17730,17730,17710,627
|
|
20240722,140500,9266882320,17720,17720,17720,17720,239
|
|
20240722,140400,9262647240,17720,17730,17730,17710,918
|
|
20240722,140300,9246376670,17730,17700,17740,17700,3511
|
|
20240722,140200,9184188840,17700,17720,17720,17690,1717
|
|
20240722,140100,9153793350,17720,17700,17720,17700,349
|
|
20240722,140000,9147613150,17700,17700,17710,17700,867
|
|
20240722,135900,9132266420,17700,17710,17710,17700,543
|
|
20240722,135800,9122654100,17710,17710,17720,17710,272
|
|
20240722,135700,9117836550,17710,17710,17730,17710,454
|
|
20240722,135600,9109794650,17710,17720,17730,17710,353
|
|
20240722,135500,9103539390,17730,17720,17730,17720,1614
|
|
20240722,135400,9074923720,17720,17710,17720,17710,843
|
|
20240722,135300,9059987160,17710,17710,17710,17710,464
|
|
20240722,135200,9051769720,17710,17710,17710,17710,702
|
|
20240722,135100,9039337300,17720,17720,17730,17710,332
|
|
20240722,135000,9033454460,17720,17720,17730,17720,668
|
|
20240722,134900,9021617490,17720,17730,17730,17710,445
|
|
20240722,134800,9013731630,17730,17730,17740,17730,523
|
|
20240722,134700,9004458430,17730,17710,17730,17710,613
|
|
20240722,134600,8993597310,17710,17720,17720,17710,3608
|
|
20240722,134500,8929665490,17710,17710,17720,17710,1158
|
|
20240722,134400,8909156860,17710,17720,17720,17710,130
|
|
20240722,134300,8906853950,17710,17710,17720,17710,689
|
|
20240722,134200,8894650990,17710,17710,17720,17710,350
|
|
20240722,134100,8888452030,17710,17710,17720,17710,795
|
|
20240722,134000,8874372080,17720,17720,17730,17710,486
|
|
20240722,133900,8865760380,17720,17720,17730,17720,1321
|
|
20240722,133800,8842350900,17720,17720,17730,17720,540
|
|
20240722,133700,8832781350,17720,17720,17730,17720,1673
|
|
20240722,133600,8803132980,17710,17690,17710,17680,1587
|
|
20240722,133500,8775041040,17700,17690,17700,17690,523
|
|
20240722,133400,8765788750,17690,17680,17700,17680,712
|
|
20240722,133300,8753190540,17680,17680,17680,17670,373
|
|
20240722,133200,8746597970,17680,17680,17690,17660,2646
|
|
20240722,133100,8699836060,17680,17680,17700,17670,1676
|
|
20240722,133000,8670204400,17670,17650,17670,17650,1685
|
|
20240722,132900,8640432920,17650,17660,17660,17650,730
|
|
20240722,132800,8627542910,17660,17660,17670,17660,264
|
|
20240722,132700,8622880650,17660,17660,17660,17660,318
|
|
20240722,132600,8617264770,17660,17660,17660,17650,445
|
|
20240722,132500,8609406550,17650,17670,17670,17650,673
|
|
20240722,132400,8597525100,17670,17660,17670,17660,544
|
|
20240722,132300,8587917540,17660,17660,17670,17660,210
|
|
20240722,132200,8584208500,17660,17650,17660,17640,1131
|
|
20240722,132100,8564244350,17650,17620,17650,17620,605
|
|
20240722,132000,8553573820,17610,17620,17620,17610,647
|
|
20240722,131900,8542175230,17610,17610,17620,17610,175
|
|
20240722,131800,8539093460,17610,17620,17620,17610,780
|
|
20240722,131700,8525357030,17630,17640,17640,17630,98
|
|
20240722,131600,8523629160,17640,17630,17640,17630,632
|
|
20240722,131500,8512486710,17640,17610,17640,17610,2684
|
|
20240722,131400,8465187940,17610,17620,17620,17610,277
|
|
20240722,131300,8460308870,17620,17620,17620,17610,602
|
|
20240722,131200,8449707180,17620,17610,17620,17610,1128
|
|
20240722,131100,8429842200,17610,17620,17630,17610,1802
|
|
20240722,131000,8398094560,17620,17640,17640,17620,2201
|
|
20240722,130900,8359290440,17640,17650,17650,17640,537
|
|
20240722,130800,8349815440,17650,17660,17670,17650,727
|
|
20240722,130700,8336978030,17660,17650,17670,17650,186
|
|
20240722,130600,8333694480,17650,17660,17660,17650,447
|
|
20240722,130500,8325804310,17660,17630,17680,17630,3831
|
|
20240722,130400,8258220560,17630,17660,17660,17630,1034
|
|
20240722,130300,8239985740,17650,17650,17650,17650,2818
|
|
20240722,130200,8190248040,17650,17680,17680,17650,164
|
|
20240722,130100,8187353220,17650,17680,17690,17650,4528
|
|
20240722,130000,8107375510,17680,17690,17690,17680,547
|
|
20240722,125900,8097701260,17690,17680,17690,17680,1355
|
|
20240722,125800,8073741460,17690,17680,17690,17680,693
|
|
20240722,125700,8061487290,17680,17690,17690,17680,427
|
|
20240722,125600,8053935650,17700,17700,17700,17700,446
|
|
20240722,125500,8046041450,17700,17700,17700,17700,631
|
|
20240722,125400,8034872750,17700,17700,17710,17700,485
|
|
20240722,125300,8026287720,17710,17700,17710,17700,531
|
|
20240722,125200,8016886010,17700,17700,17710,17700,493
|
|
20240722,125100,8008158450,17700,17700,17710,17700,951
|
|
20240722,125000,7991325330,17710,17700,17710,17700,292
|
|
20240722,124900,7986156900,17700,17700,17710,17700,517
|
|
20240722,124800,7977005330,17700,17700,17700,17690,816
|
|
20240722,124700,7962567750,17690,17690,17700,17690,547
|
|
20240722,124600,7952889660,17690,17710,17710,17680,2147
|
|
20240722,124500,7914896410,17710,17710,17720,17710,589
|
|
20240722,124400,7904463680,17710,17710,17710,17700,807
|
|
20240722,124300,7890172240,17700,17700,17700,17700,665
|
|
20240722,124200,7878401740,17700,17700,17710,17700,1267
|
|
20240722,124100,7855973080,17700,17720,17720,17700,480
|
|
20240722,124000,7847474950,17710,17700,17710,17690,3144
|
|
20240722,123900,7791819690,17710,17710,17710,17700,3007
|
|
20240722,123800,7738571090,17710,17720,17720,17710,652
|
|
20240722,123700,7727019820,17720,17720,17720,17710,931
|
|
20240722,123600,7710523450,17720,17710,17730,17710,1039
|
|
20240722,123500,7692113760,17710,17720,17730,17710,1053
|
|
20240722,123400,7673454340,17720,17720,17730,17720,1094
|
|
20240722,123300,7654062370,17720,17720,17720,17710,639
|
|
20240722,123200,7642739480,17720,17720,17720,17710,977
|
|
20240722,123100,7625428710,17720,17710,17720,17700,1515
|
|
20240722,123000,7598599030,17710,17730,17730,17710,722
|
|
20240722,122900,7585801510,17730,17730,17730,17730,251
|
|
20240722,122800,7581351280,17730,17720,17730,17700,875
|
|
20240722,122700,7565849650,17730,17680,17740,17680,7324
|
|
20240722,122600,7436158120,17680,17660,17680,17660,1344
|
|
20240722,122500,7412406000,17660,17650,17670,17650,986
|
|
20240722,122400,7394997040,17660,17660,17660,17660,232
|
|
20240722,122300,7390899920,17660,17660,17670,17660,1009
|
|
20240722,122200,7373080790,17660,17670,17670,17660,1528
|
|
20240722,122100,7346081710,17670,17660,17670,17660,609
|
|
20240722,122000,7335324980,17660,17650,17660,17640,669
|
|
20240722,121900,7323512520,17650,17620,17650,17620,376
|
|
20240722,121800,7316883280,17620,17620,17650,17620,4188
|
|
20240722,121700,7243081180,17650,17660,17660,17650,1757
|
|
20240722,121600,7212068450,17660,17680,17680,17660,603
|
|
20240722,121500,7201418610,17670,17660,17680,17660,1654
|
|
20240722,121400,7172189690,17650,17660,17660,17650,305
|
|
20240722,121300,7166804080,17660,17670,17670,17660,129
|
|
20240722,121200,7164525590,17680,17670,17680,17670,554
|
|
20240722,121100,7154735900,17670,17670,17670,17670,619
|
|
20240722,121000,7143798170,17670,17670,17680,17670,291
|
|
20240722,120900,7138656190,17680,17680,17680,17670,268
|
|
20240722,120800,7133919100,17680,17690,17690,17680,918
|
|
20240722,120700,7117680570,17690,17700,17700,17690,698
|
|
20240722,120600,7105332890,17690,17690,17700,17690,460
|
|
20240722,120500,7097195070,17690,17680,17690,17680,838
|
|
20240722,120400,7082371280,17690,17620,17690,17620,5972
|
|
20240722,120300,6976976490,17610,17610,17620,17610,285
|
|
20240722,120200,6971956890,17610,17620,17620,17610,367
|
|
20240722,120100,6965492630,17620,17650,17650,17620,5215
|
|
20240722,120000,6873498780,17660,17660,17670,17650,1924
|
|
20240722,115900,6839520840,17660,17660,17670,17660,679
|
|
20240722,115800,6827529680,17660,17660,17670,17660,294
|
|
20240722,115700,6822337620,17670,17670,17670,17660,1061
|
|
20240722,115600,6803595710,17680,17670,17680,17660,322
|
|
20240722,115500,6797905980,17660,17660,17670,17650,707
|
|
20240722,115400,6785417740,17660,17670,17680,17660,563
|
|
20240722,115300,6775473990,17670,17660,17670,17660,683
|
|
20240722,115200,6763408570,17660,17670,17670,17660,295
|
|
20240722,115100,6758196390,17670,17670,17670,17650,1279
|
|
20240722,115000,6735610370,17670,17680,17690,17670,395
|
|
20240722,114900,6728626930,17680,17650,17700,17650,4086
|
|
20240722,114800,6656403900,17660,17660,17660,17650,642
|
|
20240722,114700,6645070010,17650,17660,17680,17650,669
|
|
20240722,114600,6633250230,17660,17660,17670,17660,717
|
|
20240722,114500,6620586540,17670,17660,17670,17650,554
|
|
20240722,114400,6610802820,17660,17680,17690,17660,625
|
|
20240722,114300,6599754850,17680,17680,17690,17670,1077
|
|
20240722,114200,6580719060,17680,17700,17700,17680,1681
|
|
20240722,114100,6550971360,17710,17670,17710,17670,5096
|
|
20240722,114000,6460794130,17670,17660,17670,17660,994
|
|
20240722,113900,6443231570,17660,17640,17660,17640,3504
|
|
20240722,113800,6381374490,17640,17620,17640,17620,1331
|
|
20240722,113700,6357916010,17620,17580,17620,17580,1559
|
|
20240722,113600,6330483690,17580,17570,17580,17570,722
|
|
20240722,113500,6317796170,17580,17570,17590,17560,5548
|
|
20240722,113400,6220333370,17580,17580,17590,17570,1676
|
|
20240722,113300,6190871170,17580,17590,17590,17550,1350
|
|
20240722,113200,6167158240,17580,17590,17590,17580,431
|
|
20240722,113100,6159581160,17580,17570,17580,17560,544
|
|
20240722,113000,6150023310,17570,17560,17570,17550,3186
|
|
20240722,112900,6094100620,17560,17550,17570,17550,956
|
|
20240722,112800,6077314800,17560,17550,17560,17550,734
|
|
20240722,112700,6064429110,17550,17570,17570,17550,708
|
|
20240722,112600,6051997740,17570,17540,17570,17530,1354
|
|
20240722,112500,6028234690,17550,17540,17560,17540,3195
|
|
20240722,112400,5972182950,17550,17550,17560,17540,1086
|
|
20240722,112300,5953124780,17550,17550,17560,17550,1814
|
|
20240722,112200,5921288070,17550,17560,17560,17550,883
|
|
20240722,112100,5905784810,17560,17560,17570,17560,924
|
|
20240722,112000,5889557980,17560,17580,17590,17560,2510
|
|
20240722,111900,5845437950,17590,17580,17590,17580,638
|
|
20240722,111800,5834220010,17580,17600,17600,17560,2247
|
|
20240722,111700,5794708590,17600,17610,17610,17600,1141
|
|
20240722,111600,5774624250,17610,17610,17620,17600,359
|
|
20240722,111500,5768301820,17610,17620,17640,17580,1486
|
|
20240722,111400,5742127180,17620,17630,17630,17620,758
|
|
20240722,111300,5728768230,17620,17620,17630,17620,954
|
|
20240722,111200,5711957350,17620,17560,17630,17550,4786
|
|
20240722,111100,5627804640,17550,17560,17580,17550,3916
|
|
20240722,111000,5559022110,17550,17550,17550,17550,786
|
|
20240722,110900,5545227810,17550,17560,17570,17550,701
|
|
20240722,110800,5532917400,17560,17540,17560,17530,1228
|
|
20240722,110700,5511374440,17540,17540,17540,17520,736
|
|
20240722,110600,5498471800,17530,17510,17570,17510,1819
|
|
20240722,110500,5466564410,17510,17520,17530,17510,2249
|
|
20240722,110400,5427163280,17520,17510,17530,17510,668
|
|
20240722,110300,5415462090,17510,17520,17520,17510,1438
|
|
20240722,110200,5390272940,17530,17530,17530,17520,819
|
|
20240722,110100,5375923490,17520,17520,17530,17520,1147
|
|
20240722,110000,5355823910,17520,17520,17540,17520,468
|
|
20240722,105900,5347624120,17520,17530,17540,17520,3527
|
|
20240722,105800,5285813150,17530,17540,17550,17530,1170
|
|
20240722,105700,5265294310,17540,17570,17580,17530,6842
|
|
20240722,105600,5145141760,17570,17570,17580,17570,801
|
|
20240722,105500,5131067780,17570,17580,17580,17570,749
|
|
20240722,105400,5117903570,17580,17580,17580,17580,607
|
|
20240722,105300,5107232510,17580,17580,17590,17580,975
|
|
20240722,105200,5090091590,17580,17560,17590,17560,1108
|
|
20240722,105100,5070618820,17550,17570,17580,17550,1431
|
|
20240722,105000,5045485920,17580,17590,17590,17570,1397
|
|
20240722,104900,5020929560,17590,17580,17590,17580,1352
|
|
20240722,104800,4997159510,17580,17600,17610,17580,3864
|
|
20240722,104700,4929177920,17600,17600,17610,17590,1461
|
|
20240722,104600,4903463640,17590,17610,17620,17590,2790
|
|
20240722,104500,4854347830,17610,17620,17620,17610,842
|
|
20240722,104400,4839516230,17620,17630,17630,17620,718
|
|
20240722,104300,4826861840,17630,17630,17640,17630,1069
|
|
20240722,104200,4808014450,17630,17600,17660,17600,12201
|
|
20240722,104100,4592989500,17600,17630,17630,17600,3279
|
|
20240722,104000,4535231120,17630,17640,17640,17630,864
|
|
20240722,103900,4519997730,17630,17640,17640,17630,1095
|
|
20240722,103800,4500685910,17640,17640,17650,17640,1676
|
|
20240722,103700,4471121260,17640,17650,17650,17630,820
|
|
20240722,103600,4456655970,17650,17610,17660,17610,1247
|
|
20240722,103500,4434659530,17620,17620,17630,17610,687
|
|
20240722,103400,4422557700,17610,17630,17630,17600,12238
|
|
20240722,103300,4207117060,17630,17630,17630,17620,2593
|
|
20240722,103200,4161416270,17640,17640,17650,17630,1594
|
|
20240722,103100,4133300590,17650,17660,17660,17640,2348
|
|
20240722,103000,4091859750,17650,17670,17670,17650,2835
|
|
20240722,102900,4041787130,17670,17680,17680,17670,746
|
|
20240722,102800,4028599820,17680,17720,17720,17670,3746
|
|
20240722,102700,3962280580,17720,17720,17720,17710,1393
|
|
20240722,102600,3937601450,17720,17760,17780,17720,4418
|
|
20240722,102500,3859175030,17760,17760,17770,17750,700
|
|
20240722,102400,3846743730,17760,17750,17780,17750,3808
|
|
20240722,102300,3779066630,17750,17730,17760,17730,3672
|
|
20240722,102200,3713908090,17720,17720,17720,17710,297
|
|
20240722,102100,3708646320,17720,17710,17730,17700,1265
|
|
20240722,102000,3686240460,17710,17670,17710,17660,3857
|
|
20240722,101900,3617989100,17670,17660,17680,17660,1142
|
|
20240722,101800,3597814780,17660,17670,17680,17660,781
|
|
20240722,101700,3584015350,17660,17660,17670,17660,861
|
|
20240722,101600,3568809300,17660,17680,17680,17660,1384
|
|
20240722,101500,3544357300,17680,17700,17700,17680,2028
|
|
20240722,101400,3508479400,17710,17700,17710,17700,2207
|
|
20240722,101300,3469415410,17700,17700,17710,17700,1133
|
|
20240722,101200,3449361210,17700,17700,17710,17700,979
|
|
20240722,101100,3432027740,17700,17700,17720,17700,1946
|
|
20240722,101000,3397580100,17700,17710,17720,17700,663
|
|
20240722,100900,3385840700,17710,17720,17720,17700,3928
|
|
20240722,100800,3316276240,17720,17710,17730,17700,2283
|
|
20240722,100700,3275827360,17700,17650,17710,17640,4041
|
|
20240722,100600,3204385900,17640,17650,17670,17640,2114
|
|
20240722,100500,3167071750,17650,17630,17650,17630,1761
|
|
20240722,100400,3136001580,17630,17650,17650,17630,1518
|
|
20240722,100300,3109223250,17640,17670,17670,17640,2216
|
|
20240722,100200,3070115840,17670,17690,17690,17670,2605
|
|
20240722,100100,3024062220,17690,17680,17710,17680,2519
|
|
20240722,100000,2979484210,17680,17670,17680,17660,1246
|
|
20240722,095900,2957468160,17670,17640,17670,17640,1070
|
|
20240722,095800,2938585320,17640,17650,17700,17600,5368
|
|
20240722,095700,2843815190,17640,17600,17650,17600,2091
|
|
20240722,095600,2806962200,17600,17560,17600,17560,1229
|
|
20240722,095500,2785369070,17560,17560,17570,17550,1948
|
|
20240722,095400,2751162040,17560,17560,17570,17520,4400
|
|
20240722,095300,2673980280,17570,17570,17580,17560,1996
|
|
20240722,095200,2638921310,17580,17550,17600,17550,14779
|
|
20240722,095100,2379288130,17560,17620,17620,17550,7743
|
|
20240722,095000,2243165760,17620,17620,17660,17610,3348
|
|
20240722,094900,2184108630,17620,17660,17660,17620,5261
|
|
20240722,094800,2091340960,17650,17650,17660,17650,1363
|
|
20240722,094700,2067283830,17660,17680,17690,17650,1988
|
|
20240722,094600,2032159430,17680,17640,17690,17640,9918
|
|
20240722,094500,1856911580,17640,17640,17650,17620,6888
|
|
20240722,094400,1735466730,17640,17670,17680,17640,3699
|
|
20240722,094300,1670140060,17680,17680,17690,17670,1175
|
|
20240722,094200,1649369550,17680,17700,17700,17680,2195
|
|
20240722,094100,1610556920,17690,17710,17720,17690,2064
|
|
20240722,094000,1574004650,17700,17690,17710,17680,554
|
|
20240722,093900,1564204880,17690,17750,17750,17690,5901
|
|
20240722,093800,1459701880,17750,17740,17770,17740,1082
|
|
20240722,093700,1440497800,17740,17770,17780,17740,346
|
|
20240722,093600,1434349860,17740,17780,17780,17740,1222
|
|
20240722,093500,1412638420,17780,17780,17790,17780,507
|
|
20240722,093400,1403623930,17780,17790,17790,17770,674
|
|
20240722,093300,1391640290,17790,17800,17810,17780,571
|
|
20240722,093200,1381479460,17800,17810,17810,17800,536
|
|
20240722,093100,1371937220,17800,17810,17830,17800,2838
|
|
20240722,093000,1321412360,17810,17860,17860,17810,2553
|
|
20240722,092900,1275872460,17860,17800,17870,17800,1853
|
|
20240722,092800,1242805250,17810,17800,17820,17780,1766
|
|
20240722,092700,1211365030,17800,17780,17800,17770,1969
|
|
20240722,092600,1176324970,17780,17790,17790,17770,1739
|
|
20240722,092500,1145403460,17780,17730,17790,17730,2099
|
|
20240722,092400,1108127740,17720,17710,17740,17710,1575
|
|
20240722,092300,1080210350,17710,17720,17730,17710,2337
|
|
20240722,092200,1038815000,17720,17730,17730,17710,5119
|
|
20240722,092100,948134740,17730,17720,17740,17720,1327
|
|
20240722,092000,924606300,17730,17750,17760,17720,3153
|
|
20240722,091900,868675180,17750,17790,17800,17750,2128
|
|
20240722,091800,830848940,17800,17800,17810,17770,809
|
|
20240722,091700,816448030,17800,17760,17800,17750,1830
|
|
20240722,091600,783940410,17760,17750,17770,17740,1333
|
|
20240722,091500,760277470,17740,17760,17770,17740,2374
|
|
20240722,091400,718105890,17760,17730,17790,17720,5318
|
|
20240722,091300,623750600,17730,17740,17760,17730,2010
|
|
20240722,091200,588078990,17750,17790,17790,17740,2739
|
|
20240722,091100,539422670,17800,17840,17850,17800,1563
|
|
20240722,091000,511565020,17850,17840,17870,17840,3974
|
|
20240722,090900,440643770,17850,17860,17870,17840,1386
|
|
20240722,090800,415896900,17850,17880,17880,17850,1804
|
|
20240722,090700,383661280,17870,17850,17870,17840,1068
|
|
20240722,090600,364593870,17840,17840,17850,17800,783
|
|
20240722,090500,350623880,17820,17840,17860,17820,742
|
|
20240722,090400,337386940,17840,17690,17840,17680,6814
|
|
20240722,090300,216467350,17690,17740,17740,17690,2632
|
|
20240722,090200,169816520,17740,17820,17830,17740,4484
|
|
20240722,090100,90065230,17820,17840,17840,17790,1478
|
|
20240722,090000,63706630,17840,17870,17870,17830,3557
|