630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192700,3125078900,8520,8520,8520,8520,2767
|
|
20240722,192600,3125078900,8520,8520,8520,8520,0
|
|
20240722,192500,3125078900,8520,8520,8520,8520,0
|
|
20240722,192400,3125078900,8520,8520,8520,8520,0
|
|
20240722,192300,3125078900,8520,8520,8520,8520,0
|
|
20240722,192200,3125078900,8520,8520,8520,8520,0
|
|
20240722,192100,3125078900,8520,8520,8520,8520,0
|
|
20240722,192000,3125078900,8520,8520,8520,8520,0
|
|
20240722,191900,3125078900,8520,8520,8520,8520,0
|
|
20240722,191800,3125078900,8520,8520,8520,8520,0
|
|
20240722,191700,3125078900,8520,8520,8520,8520,0
|
|
20240722,191600,3125078900,8520,8520,8520,8520,0
|
|
20240722,191500,3125078900,8520,8520,8520,8520,0
|
|
20240722,191400,3125078900,8520,8520,8520,8520,0
|
|
20240722,191300,3125078900,8520,8520,8520,8520,0
|
|
20240722,191200,3125078900,8520,8520,8520,8520,0
|
|
20240722,191100,3125078900,8520,8520,8520,8520,0
|
|
20240722,191000,3125078900,8520,8520,8520,8520,0
|
|
20240722,190900,3125078900,8520,8520,8520,8520,0
|
|
20240722,190800,3125078900,8520,8520,8520,8520,0
|
|
20240722,190700,3125078900,8520,8520,8520,8520,0
|
|
20240722,190600,3125078900,8520,8520,8520,8520,0
|
|
20240722,190500,3125078900,8520,8520,8520,8520,0
|
|
20240722,190400,3125078900,8520,8520,8520,8520,0
|
|
20240722,190300,3125078900,8520,8520,8520,8520,0
|
|
20240722,190200,3125078900,8520,8520,8520,8520,0
|
|
20240722,190100,3125078900,8520,8520,8520,8520,0
|
|
20240722,190000,3125078900,8520,8520,8520,8520,0
|
|
20240722,185900,3125078900,8520,8520,8520,8520,0
|
|
20240722,185800,3125078900,8520,8520,8520,8520,0
|
|
20240722,185700,3125078900,8520,8520,8520,8520,2767
|
|
20240722,185600,3125078900,8520,8520,8520,8520,0
|
|
20240722,185500,3125078900,8520,8520,8520,8520,0
|
|
20240722,185400,3125078900,8520,8520,8520,8520,0
|
|
20240722,185300,3125078900,8520,8520,8520,8520,0
|
|
20240722,185200,3125078900,8520,8520,8520,8520,0
|
|
20240722,185100,3125078900,8520,8520,8520,8520,0
|
|
20240722,185000,3125078900,8520,8520,8520,8520,0
|
|
20240722,184900,3125078900,8520,8520,8520,8520,0
|
|
20240722,184800,3125078900,8520,8520,8520,8520,0
|
|
20240722,184700,3125078900,8520,8520,8520,8520,0
|
|
20240722,184600,3125078900,8520,8520,8520,8520,0
|
|
20240722,184500,3125078900,8520,8520,8520,8520,0
|
|
20240722,184400,3125078900,8520,8520,8520,8520,0
|
|
20240722,184300,3125078900,8520,8520,8520,8520,0
|
|
20240722,184200,3125078900,8520,8520,8520,8520,0
|
|
20240722,184100,3125078900,8520,8520,8520,8520,0
|
|
20240722,184000,3125078900,8520,8520,8520,8520,0
|
|
20240722,183900,3125078900,8520,8520,8520,8520,0
|
|
20240722,183800,3125078900,8520,8520,8520,8520,0
|
|
20240722,183700,3125078900,8520,8520,8520,8520,0
|
|
20240722,183600,3125078900,8520,8520,8520,8520,0
|
|
20240722,183500,3125078900,8520,8520,8520,8520,0
|
|
20240722,183400,3125078900,8520,8520,8520,8520,0
|
|
20240722,183300,3125078900,8520,8520,8520,8520,0
|
|
20240722,183200,3125078900,8520,8520,8520,8520,0
|
|
20240722,183100,3125078900,8520,8520,8520,8520,0
|
|
20240722,183000,3125078900,8520,8520,8520,8520,0
|
|
20240722,182900,3125078900,8520,8520,8520,8520,0
|
|
20240722,182800,3125078900,8520,8520,8520,8520,0
|
|
20240722,182700,3125078900,8520,8520,8520,8520,2767
|
|
20240722,182600,3125078900,8520,8520,8520,8520,0
|
|
20240722,182500,3125078900,8520,8520,8520,8520,0
|
|
20240722,182400,3125078900,8520,8520,8520,8520,0
|
|
20240722,182300,3125078900,8520,8520,8520,8520,0
|
|
20240722,182200,3125078900,8520,8520,8520,8520,0
|
|
20240722,182100,3125078900,8520,8520,8520,8520,0
|
|
20240722,182000,3125078900,8520,8520,8520,8520,0
|
|
20240722,181900,3125078900,8520,8520,8520,8520,0
|
|
20240722,181800,3125078900,8520,8520,8520,8520,0
|
|
20240722,181700,3125078900,8520,8520,8520,8520,0
|
|
20240722,181600,3125078900,8520,8520,8520,8520,0
|
|
20240722,181500,3125078900,8520,8520,8520,8520,0
|
|
20240722,181400,3125078900,8520,8520,8520,8520,0
|
|
20240722,181300,3125078900,8520,8520,8520,8520,0
|
|
20240722,181200,3125078900,8520,8520,8520,8520,0
|
|
20240722,181100,3125078900,8520,8520,8520,8520,0
|
|
20240722,181000,3125078900,8520,8520,8520,8520,0
|
|
20240722,180900,3125078900,8520,8520,8520,8520,0
|
|
20240722,180800,3125078900,8520,8520,8520,8520,0
|
|
20240722,180700,3125078900,8520,8520,8520,8520,0
|
|
20240722,180600,3125078900,8520,8520,8520,8520,0
|
|
20240722,180500,3125078900,8520,8520,8520,8520,0
|
|
20240722,180400,3125078900,8520,8520,8520,8520,0
|
|
20240722,180300,3125078900,8520,8520,8520,8520,0
|
|
20240722,180200,3125078900,8520,8520,8520,8520,0
|
|
20240722,180100,3125078900,8520,8520,8520,8520,0
|
|
20240722,180000,3125078900,8520,8520,8520,8520,0
|
|
20240722,175900,3125078900,8520,8520,8520,8520,0
|
|
20240722,175800,3125078900,8520,8520,8520,8520,0
|
|
20240722,175700,3125078900,8520,8520,8520,8520,2767
|
|
20240722,175600,3125078900,8520,8520,8520,8520,0
|
|
20240722,175500,3125078900,8520,8520,8520,8520,0
|
|
20240722,175400,3125078900,8520,8520,8520,8520,0
|
|
20240722,175300,3125078900,8520,8520,8520,8520,0
|
|
20240722,175200,3125078900,8520,8520,8520,8520,0
|
|
20240722,175100,3125078900,8520,8520,8520,8520,0
|
|
20240722,175000,3125078900,8520,8520,8520,8520,0
|
|
20240722,174900,3125078900,8520,8520,8520,8520,0
|
|
20240722,174800,3125078900,8520,8520,8520,8520,0
|
|
20240722,174700,3125078900,8520,8520,8520,8520,0
|
|
20240722,174600,3125078900,8520,8520,8520,8520,0
|
|
20240722,174500,3125078900,8520,8520,8520,8520,0
|
|
20240722,174400,3125078900,8520,8520,8520,8520,0
|
|
20240722,174300,3125078900,8520,8520,8520,8520,0
|
|
20240722,174200,3125078900,8520,8520,8520,8520,0
|
|
20240722,174100,3125078900,8520,8520,8520,8520,0
|
|
20240722,174000,3125078900,8520,8520,8520,8520,0
|
|
20240722,173900,3125078900,8520,8520,8520,8520,0
|
|
20240722,173800,3125078900,8520,8520,8520,8520,0
|
|
20240722,173700,3125078900,8520,8520,8520,8520,0
|
|
20240722,173600,3125078900,8520,8520,8520,8520,0
|
|
20240722,173500,3125078900,8520,8520,8520,8520,0
|
|
20240722,173400,3125078900,8520,8520,8520,8520,0
|
|
20240722,173300,3125078900,8520,8520,8520,8520,0
|
|
20240722,173200,3125078900,8520,8520,8520,8520,0
|
|
20240722,173100,3125078900,8520,8520,8520,8520,0
|
|
20240722,173000,3125078900,8520,8520,8520,8520,0
|
|
20240722,172900,3125078900,8520,8520,8520,8520,0
|
|
20240722,172800,3125078900,8520,8520,8520,8520,0
|
|
20240722,172700,3125078900,8520,8520,8520,8520,2767
|
|
20240722,172600,3125078900,8520,8520,8520,8520,0
|
|
20240722,172500,3125078900,8520,8520,8520,8520,0
|
|
20240722,172400,3125078900,8520,8520,8520,8520,0
|
|
20240722,172300,3125078900,8520,8520,8520,8520,0
|
|
20240722,172200,3125078900,8520,8520,8520,8520,0
|
|
20240722,172100,3125078900,8520,8520,8520,8520,0
|
|
20240722,172000,3125078900,8520,8520,8520,8520,0
|
|
20240722,171900,3125078900,8520,8520,8520,8520,0
|
|
20240722,171800,3125078900,8520,8520,8520,8520,0
|
|
20240722,171700,3125078900,8520,8520,8520,8520,0
|
|
20240722,171600,3125078900,8520,8520,8520,8520,0
|
|
20240722,171500,3125078900,8520,8520,8520,8520,0
|
|
20240722,171400,3125078900,8520,8520,8520,8520,0
|
|
20240722,171300,3125078900,8520,8520,8520,8520,0
|
|
20240722,171200,3125078900,8520,8520,8520,8520,0
|
|
20240722,171100,3125078900,8520,8520,8520,8520,0
|
|
20240722,171000,3125078900,8520,8520,8520,8520,0
|
|
20240722,170900,3125078900,8520,8520,8520,8520,0
|
|
20240722,170800,3125078900,8520,8520,8520,8520,0
|
|
20240722,170700,3125078900,8520,8520,8520,8520,0
|
|
20240722,170600,3125078900,8520,8520,8520,8520,0
|
|
20240722,170500,3125078900,8520,8520,8520,8520,0
|
|
20240722,170400,3125078900,8520,8520,8520,8520,0
|
|
20240722,170300,3125078900,8520,8520,8520,8520,0
|
|
20240722,170200,3125078900,8520,8520,8520,8520,0
|
|
20240722,170100,3125078900,8520,8520,8520,8520,0
|
|
20240722,170000,3125078900,8520,8520,8520,8520,0
|
|
20240722,165900,3125078900,8520,8520,8520,8520,0
|
|
20240722,165800,3125078900,8520,8520,8520,8520,0
|
|
20240722,165700,3125078900,8520,8520,8520,8520,2767
|
|
20240722,165600,3125078900,8520,8520,8520,8520,0
|
|
20240722,165500,3125078900,8520,8520,8520,8520,0
|
|
20240722,165400,3125078900,8520,8520,8520,8520,0
|
|
20240722,165300,3125078900,8520,8520,8520,8520,0
|
|
20240722,165200,3125078900,8520,8520,8520,8520,0
|
|
20240722,165100,3125078900,8520,8520,8520,8520,0
|
|
20240722,165000,3125078900,8520,8520,8520,8520,0
|
|
20240722,164900,3125078900,8520,8520,8520,8520,0
|
|
20240722,164800,3125078900,8520,8520,8520,8520,0
|
|
20240722,164700,3125078900,8520,8520,8520,8520,0
|
|
20240722,164600,3125078900,8520,8520,8520,8520,0
|
|
20240722,164500,3125078900,8520,8520,8520,8520,0
|
|
20240722,164400,3125078900,8520,8520,8520,8520,0
|
|
20240722,164300,3125078900,8520,8520,8520,8520,0
|
|
20240722,164200,3125078900,8520,8520,8520,8520,0
|
|
20240722,164100,3125078900,8520,8520,8520,8520,0
|
|
20240722,164000,3125078900,8520,8520,8520,8520,0
|
|
20240722,163900,3125078900,8520,8520,8520,8520,0
|
|
20240722,163800,3125078900,8520,8520,8520,8520,0
|
|
20240722,163700,3125078900,8520,8520,8520,8520,0
|
|
20240722,163600,3125078900,8520,8520,8520,8520,0
|
|
20240722,163500,3125078900,8520,8520,8520,8520,0
|
|
20240722,163400,3125078900,8520,8520,8520,8520,0
|
|
20240722,163300,3125078900,8520,8520,8520,8520,0
|
|
20240722,163200,3125078900,8520,8520,8520,8520,0
|
|
20240722,163100,3125078900,8520,8520,8520,8520,0
|
|
20240722,163000,3125078900,8520,8520,8520,8520,0
|
|
20240722,162900,3125078900,8520,8520,8520,8520,0
|
|
20240722,162800,3125078900,8520,8520,8520,8520,0
|
|
20240722,162700,3125078900,8520,8520,8520,8520,2767
|
|
20240722,162600,3125078900,8520,8520,8520,8520,0
|
|
20240722,162500,3125078900,8520,8520,8520,8520,0
|
|
20240722,162400,3125078900,8520,8520,8520,8520,0
|
|
20240722,162300,3125078900,8520,8520,8520,8520,0
|
|
20240722,162200,3125078900,8520,8520,8520,8520,0
|
|
20240722,162100,3125078900,8520,8520,8520,8520,0
|
|
20240722,162000,3125078900,8520,8520,8520,8520,0
|
|
20240722,161900,3125078900,8520,8520,8520,8520,0
|
|
20240722,161800,3125078900,8520,8520,8520,8520,0
|
|
20240722,161700,3125078900,8520,8520,8520,8520,0
|
|
20240722,161600,3125078900,8520,8520,8520,8520,0
|
|
20240722,161500,3125078900,8520,8520,8520,8520,0
|
|
20240722,161400,3125078900,8520,8520,8520,8520,0
|
|
20240722,161300,3125078900,8520,8520,8520,8520,0
|
|
20240722,161200,3125078900,8520,8520,8520,8520,0
|
|
20240722,161100,3125078900,8520,8520,8520,8520,0
|
|
20240722,161000,3125078900,8520,8520,8520,8520,0
|
|
20240722,160900,3125078900,8520,8520,8520,8520,0
|
|
20240722,160800,3125078900,8520,8520,8520,8520,0
|
|
20240722,160700,3125078900,8520,8520,8520,8520,0
|
|
20240722,160600,3125078900,8520,8520,8520,8520,0
|
|
20240722,160500,3125078900,8520,8520,8520,8520,0
|
|
20240722,160400,3125078900,8520,8520,8520,8520,0
|
|
20240722,160300,3125078900,8520,8520,8520,8520,0
|
|
20240722,160200,3125078900,8520,8520,8520,8520,0
|
|
20240722,160100,3125078900,8520,8520,8520,8520,0
|
|
20240722,160000,3125078900,8520,8520,8520,8520,0
|
|
20240722,155900,3125078900,8520,8520,8520,8520,0
|
|
20240722,155800,3125078900,8520,8520,8520,8520,0
|
|
20240722,155700,3125078900,8520,8520,8520,8520,2767
|
|
20240722,155600,3125078900,8520,8520,8520,8520,0
|
|
20240722,155500,3125078900,8520,8520,8520,8520,0
|
|
20240722,155400,3125078900,8520,8520,8520,8520,0
|
|
20240722,155300,3125078900,8520,8520,8520,8520,0
|
|
20240722,155200,3125078900,8520,8520,8520,8520,0
|
|
20240722,155100,3125078900,8520,8520,8520,8520,0
|
|
20240722,155000,3125078900,8520,8520,8520,8520,0
|
|
20240722,154900,3125078900,8520,8520,8520,8520,0
|
|
20240722,154800,3125078900,8520,8520,8520,8520,0
|
|
20240722,154700,3125078900,8520,8520,8520,8520,0
|
|
20240722,154600,3125078900,8520,8520,8520,8520,0
|
|
20240722,154500,3125078900,8520,8520,8520,8520,0
|
|
20240722,154400,3125078900,8520,8520,8520,8520,0
|
|
20240722,154300,3125078900,8520,8520,8520,8520,0
|
|
20240722,154200,3125078900,8520,8520,8520,8520,0
|
|
20240722,154100,3125078900,8520,8520,8520,8520,0
|
|
20240722,154000,3125078900,8520,8520,8520,8520,0
|
|
20240722,153900,3125078900,8520,8520,8520,8520,0
|
|
20240722,153800,3125078900,8520,8520,8520,8520,0
|
|
20240722,153700,3125078900,8520,8520,8520,8520,0
|
|
20240722,153600,3125078900,8520,8520,8520,8520,0
|
|
20240722,153500,3125078900,8520,8520,8520,8520,0
|
|
20240722,153400,3125078900,8520,8520,8520,8520,0
|
|
20240722,153300,3125078900,8520,8520,8520,8520,0
|
|
20240722,153200,3125078900,8520,8520,8520,8520,0
|
|
20240722,153100,3125078900,8520,8520,8520,8520,0
|
|
20240722,153000,3125078900,8520,8520,8520,8520,2767
|
|
20240722,152900,3101504060,8560,8560,8560,8560,0
|
|
20240722,152800,3101504060,8560,8560,8560,8560,0
|
|
20240722,152700,3101504060,8560,8560,8560,8560,0
|
|
20240722,152600,3101504060,8560,8560,8560,8560,0
|
|
20240722,152500,3101504060,8560,8560,8560,8560,0
|
|
20240722,152400,3101504060,8560,8560,8560,8560,0
|
|
20240722,152300,3101504060,8560,8560,8560,8560,0
|
|
20240722,152200,3101504060,8560,8560,8560,8560,0
|
|
20240722,152100,3101504060,8560,8560,8560,8560,0
|
|
20240722,152000,3101504060,8560,8560,8560,8560,0
|
|
20240722,151900,3101504060,8560,8560,8560,8560,523
|
|
20240722,151800,3097027180,8570,8570,8570,8520,156
|
|
20240722,151700,3095695260,8520,8520,8520,8520,98
|
|
20240722,151600,3094860300,8520,8520,8520,8520,164
|
|
20240722,151500,3093463020,8520,8510,8520,8500,5043
|
|
20240722,151400,3050579000,8520,8500,8520,8500,1003
|
|
20240722,151300,3042041560,8500,8500,8510,8500,366
|
|
20240722,151200,3038930510,8490,8490,8490,8490,326
|
|
20240722,151100,3036162770,8500,8500,8500,8490,1485
|
|
20240722,151000,3023554130,8500,8510,8510,8500,247
|
|
20240722,150900,3021454420,8500,8510,8510,8500,205
|
|
20240722,150800,3019711870,8500,8510,8510,8500,1720
|
|
20240722,150700,3005090960,8500,8510,8510,8500,29
|
|
20240722,150600,3004844410,8510,8510,8510,8510,10
|
|
20240722,150500,3004759310,8500,8530,8530,8500,4983
|
|
20240722,150400,2962269330,8520,8550,8550,8520,602
|
|
20240722,150300,2957134740,8550,8560,8560,8550,1580
|
|
20240722,150200,2943615740,8580,8580,8580,8580,51
|
|
20240722,150100,2943178160,8580,8580,8580,8580,1562
|
|
20240722,150000,2929776200,8590,8590,8590,8590,400
|
|
20240722,145900,2926340200,8580,8590,8590,8580,297
|
|
20240722,145800,2923789010,8590,8580,8590,8580,396
|
|
20240722,145700,2920389190,8580,8590,8590,8540,3756
|
|
20240722,145600,2888258320,8590,8590,8590,8590,0
|
|
20240722,145500,2888258320,8590,8590,8600,8590,78
|
|
20240722,145400,2887588270,8590,8590,8590,8590,264
|
|
20240722,145300,2885320510,8590,8600,8600,8590,114
|
|
20240722,145200,2884340420,8590,8600,8600,8590,88
|
|
20240722,145100,2883584470,8600,8590,8600,8590,106
|
|
20240722,145000,2882673560,8590,8580,8590,8580,1114
|
|
20240722,144900,2873104310,8590,8590,8590,8590,16
|
|
20240722,144800,2872966870,8580,8580,8580,8580,6
|
|
20240722,144700,2872915390,8590,8590,8590,8590,0
|
|
20240722,144600,2872915390,8590,8560,8590,8550,1200
|
|
20240722,144500,2862640900,8550,8570,8570,8550,659
|
|
20240722,144400,2857006360,8550,8550,8550,8550,0
|
|
20240722,144300,2857006360,8550,8560,8560,8540,202
|
|
20240722,144200,2855281240,8540,8570,8570,8540,641
|
|
20240722,144100,2849791120,8570,8570,8570,8570,250
|
|
20240722,144000,2847648620,8560,8550,8560,8540,475
|
|
20240722,143900,2843586090,8540,8540,8540,8540,0
|
|
20240722,143800,2843586090,8540,8550,8550,8540,720
|
|
20240722,143700,2837430420,8550,8550,8550,8550,0
|
|
20240722,143600,2837430420,8550,8560,8560,8550,220
|
|
20240722,143500,2835549220,8560,8570,8570,8560,1196
|
|
20240722,143400,2825302810,8580,8580,8580,8580,1163
|
|
20240722,143300,2815324270,8580,8580,8580,8580,14
|
|
20240722,143200,2815204150,8580,8580,8580,8580,1
|
|
20240722,143100,2815195570,8590,8590,8590,8590,113
|
|
20240722,143000,2814224900,8590,8590,8590,8590,197
|
|
20240722,142900,2812532670,8600,8600,8600,8600,500
|
|
20240722,142800,2808232670,8600,8600,8600,8600,482
|
|
20240722,142700,2804087470,8570,8570,8570,8570,1000
|
|
20240722,142600,2795517470,8570,8560,8570,8560,237
|
|
20240722,142500,2793486480,8570,8570,8570,8570,18
|
|
20240722,142400,2793332220,8570,8570,8570,8570,0
|
|
20240722,142300,2793332220,8570,8570,8570,8570,0
|
|
20240722,142200,2793332220,8570,8540,8570,8540,297
|
|
20240722,142100,2790795510,8540,8560,8560,8540,715
|
|
20240722,142000,2784688540,8550,8550,8550,8550,0
|
|
20240722,141900,2784688540,8550,8550,8600,8550,346
|
|
20240722,141800,2781729190,8550,8600,8600,8550,178
|
|
20240722,141700,2780206190,8610,8550,8610,8550,90
|
|
20240722,141600,2779433310,8550,8550,8550,8550,100
|
|
20240722,141500,2778578310,8550,8560,8560,8550,124
|
|
20240722,141400,2777518020,8560,8560,8560,8560,0
|
|
20240722,141300,2777518020,8560,8560,8560,8560,489
|
|
20240722,141200,2773332180,8560,8560,8560,8560,11
|
|
20240722,141100,2773238020,8570,8570,8570,8570,380
|
|
20240722,141000,2769981420,8570,8570,8570,8570,1
|
|
20240722,140900,2769972850,8580,8590,8590,8580,340
|
|
20240722,140800,2767055570,8590,8590,8590,8590,1
|
|
20240722,140700,2767046980,8580,8580,8580,8580,176
|
|
20240722,140600,2765536900,8580,8580,8580,8580,41
|
|
20240722,140500,2765185120,8580,8590,8590,8580,240
|
|
20240722,140400,2763125520,8590,8590,8590,8590,0
|
|
20240722,140300,2763125520,8590,8590,8590,8590,182
|
|
20240722,140200,2761562140,8590,8600,8600,8590,400
|
|
20240722,140100,2758124400,8600,8620,8620,8600,100
|
|
20240722,140000,2757262820,8620,8600,8620,8600,316
|
|
20240722,135900,2754539070,8600,8620,8620,8600,411
|
|
20240722,135800,2751002470,8600,8600,8600,8600,5
|
|
20240722,135700,2750959470,8600,8630,8630,8600,1302
|
|
20240722,135600,2739758730,8630,8630,8630,8630,58
|
|
20240722,135500,2739258190,8630,8630,8630,8630,63
|
|
20240722,135400,2738714500,8630,8610,8630,8610,166
|
|
20240722,135300,2737283840,8600,8600,8600,8600,0
|
|
20240722,135200,2737283840,8600,8600,8600,8600,1
|
|
20240722,135100,2737275240,8640,8630,8640,8630,35
|
|
20240722,135000,2736973170,8630,8630,8650,8630,663
|
|
20240722,134900,2731250750,8580,8640,8650,8580,1288
|
|
20240722,134800,2720124490,8640,8620,8650,8610,949
|
|
20240722,134700,2711932390,8610,8540,8610,8540,3142
|
|
20240722,134600,2684967700,8490,8490,8490,8490,0
|
|
20240722,134500,2684967700,8490,8540,8540,8490,1378
|
|
20240722,134400,2673257380,8500,8500,8500,8500,0
|
|
20240722,134300,2673257380,8500,8550,8550,8500,458
|
|
20240722,134200,2669346370,8550,8560,8560,8550,1320
|
|
20240722,134100,2658058260,8560,8570,8570,8560,1720
|
|
20240722,134000,2643334250,8570,8560,8570,8560,7
|
|
20240722,133900,2643274320,8560,8560,8560,8560,231
|
|
20240722,133800,2641296960,8560,8560,8560,8560,333
|
|
20240722,133700,2638446480,8570,8560,8570,8560,291
|
|
20240722,133600,2635953520,8560,8560,8560,8560,108
|
|
20240722,133500,2635029040,8560,8580,8580,8560,220
|
|
20240722,133400,2633145640,8580,8580,8580,8560,780
|
|
20240722,133300,2626466240,8580,8540,8580,8540,4735
|
|
20240722,133200,2585882340,8530,8530,8530,8530,10
|
|
20240722,133100,2585797040,8530,8530,8530,8530,1581
|
|
20240722,133000,2572311110,8510,8530,8530,8510,1004
|
|
20240722,132900,2563763760,8530,8530,8530,8530,15
|
|
20240722,132800,2563635810,8530,8560,8560,8530,284
|
|
20240722,132700,2561213260,8530,8530,8530,8530,390
|
|
20240722,132600,2557886560,8530,8530,8530,8530,5
|
|
20240722,132500,2557843910,8530,8530,8530,8530,0
|
|
20240722,132400,2557843910,8530,8530,8530,8530,0
|
|
20240722,132300,2557843910,8530,8560,8560,8530,153
|
|
20240722,132200,2556538730,8520,8520,8560,8520,1375
|
|
20240722,132100,2544823690,8550,8520,8550,8520,4558
|
|
20240722,132000,2505904800,8520,8520,8520,8520,19
|
|
20240722,131900,2505742920,8510,8510,8510,8510,0
|
|
20240722,131800,2505742920,8510,8510,8510,8510,117
|
|
20240722,131700,2504747250,8510,8510,8510,8510,58
|
|
20240722,131600,2504253670,8510,8510,8510,8510,162
|
|
20240722,131500,2502875050,8510,8510,8510,8510,3
|
|
20240722,131400,2502849520,8500,8500,8500,8500,60
|
|
20240722,131300,2502339520,8490,8480,8510,8480,1525
|
|
20240722,131200,2489392040,8480,8490,8490,8480,2350
|
|
20240722,131100,2469462610,8480,8480,8480,8480,61
|
|
20240722,131000,2468945330,8480,8480,8480,8480,0
|
|
20240722,130900,2468945330,8480,8500,8500,8480,2219
|
|
20240722,130800,2450088210,8500,8500,8500,8500,951
|
|
20240722,130700,2442004710,8540,8530,8540,8530,138
|
|
20240722,130600,2440827430,8530,8500,8530,8500,147
|
|
20240722,130500,2439576190,8500,8500,8500,8500,0
|
|
20240722,130400,2439576190,8500,8500,8500,8500,1268
|
|
20240722,130300,2428798190,8480,8480,8480,8480,269
|
|
20240722,130200,2426517070,8480,8480,8480,8480,216
|
|
20240722,130100,2424685390,8480,8500,8500,8480,505
|
|
20240722,130000,2420392990,8500,8460,8500,8460,232
|
|
20240722,125900,2418425330,8470,8460,8470,8460,235
|
|
20240722,125800,2416436290,8470,8470,8470,8420,268
|
|
20240722,125700,2414166930,8420,8420,8420,8420,5
|
|
20240722,125600,2414124830,8420,8420,8420,8420,0
|
|
20240722,125500,2414124830,8420,8420,8420,8420,1417
|
|
20240722,125400,2402193690,8420,8470,8470,8420,1360
|
|
20240722,125300,2390729990,8420,8430,8430,8420,1510
|
|
20240722,125200,2378010690,8420,8420,8420,8420,110
|
|
20240722,125100,2377084490,8420,8420,8420,8420,170
|
|
20240722,125000,2375653090,8420,8420,8420,8420,52
|
|
20240722,124900,2375215250,8420,8420,8420,8420,118
|
|
20240722,124800,2374221690,8420,8420,8420,8420,344
|
|
20240722,124700,2371325210,8460,8420,8460,8420,435
|
|
20240722,124600,2367655760,8420,8420,8420,8420,91
|
|
20240722,124500,2366889540,8410,8410,8410,8410,0
|
|
20240722,124400,2366889540,8410,8470,8470,8410,3000
|
|
20240722,124300,2341618910,8470,8470,8470,8470,0
|
|
20240722,124200,2341618910,8470,8470,8470,8470,2620
|
|
20240722,124100,2319427510,8470,8470,8470,8470,6
|
|
20240722,124000,2319376690,8470,8480,8480,8470,1077
|
|
20240722,123900,2310248290,8490,8490,8490,8490,500
|
|
20240722,123800,2306003290,8490,8490,8490,8490,5
|
|
20240722,123700,2305960840,8490,8490,8490,8490,0
|
|
20240722,123600,2305960840,8490,8490,8490,8490,282
|
|
20240722,123500,2303566660,8500,8490,8500,8490,1504
|
|
20240722,123400,2290797660,8500,8500,8500,8500,3
|
|
20240722,123300,2290772160,8500,8500,8500,8500,40
|
|
20240722,123200,2290432160,8490,8490,8490,8490,62
|
|
20240722,123100,2289905780,8490,8490,8490,8490,609
|
|
20240722,123000,2284735370,8490,8490,8490,8490,0
|
|
20240722,122900,2284735370,8490,8490,8490,8490,251
|
|
20240722,122800,2282604380,8500,8500,8500,8500,15
|
|
20240722,122700,2282476880,8500,8480,8500,8470,41
|
|
20240722,122600,2282129350,8470,8470,8470,8470,121
|
|
20240722,122500,2281104480,8470,8470,8470,8470,102
|
|
20240722,122400,2280240540,8460,8470,8470,8460,592
|
|
20240722,122300,2275229960,8460,8460,8460,8460,116
|
|
20240722,122200,2274248600,8470,8470,8470,8470,450
|
|
20240722,122100,2270437100,8470,8470,8470,8470,47
|
|
20240722,122000,2270039010,8470,8470,8470,8470,43
|
|
20240722,121900,2269674800,8470,8470,8470,8470,0
|
|
20240722,121800,2269674800,8470,8460,8470,8450,2087
|
|
20240722,121700,2252035250,8460,8470,8470,8460,100
|
|
20240722,121600,2251188350,8470,8480,8480,8470,638
|
|
20240722,121500,2245779450,8480,8490,8490,8480,3278
|
|
20240722,121400,2217980470,8490,8490,8490,8490,0
|
|
20240722,121300,2217980470,8490,8490,8490,8490,1
|
|
20240722,121200,2217971980,8490,8490,8490,8490,0
|
|
20240722,121100,2217971980,8490,8490,8490,8490,151
|
|
20240722,121000,2216689990,8490,8490,8490,8490,1
|
|
20240722,120900,2216681500,8500,8500,8500,8500,0
|
|
20240722,120800,2216681500,8500,8500,8500,8500,0
|
|
20240722,120700,2216681500,8500,8500,8500,8500,0
|
|
20240722,120600,2216681500,8500,8500,8500,8500,0
|
|
20240722,120500,2216681500,8500,8490,8500,8490,910
|
|
20240722,120400,2208946710,8480,8480,8480,8480,313
|
|
20240722,120300,2206292470,8490,8490,8490,8490,30
|
|
20240722,120200,2206037770,8490,8480,8490,8480,5
|
|
20240722,120100,2205995360,8500,8500,8500,8500,0
|
|
20240722,120000,2205995360,8500,8510,8510,8500,111
|
|
20240722,115900,2205050840,8520,8520,8520,8520,0
|
|
20240722,115800,2205050840,8520,8510,8520,8510,70
|
|
20240722,115700,2204454450,8510,8510,8510,8510,0
|
|
20240722,115600,2204454450,8510,8510,8510,8510,100
|
|
20240722,115500,2203603450,8530,8530,8530,8530,5
|
|
20240722,115400,2203560800,8530,8530,8530,8530,0
|
|
20240722,115300,2203560800,8530,8530,8530,8530,513
|
|
20240722,115200,2199184910,8550,8530,8550,8530,1460
|
|
20240722,115100,2186714260,8530,8520,8530,8520,1184
|
|
20240722,115000,2176620680,8520,8530,8540,8520,761
|
|
20240722,114900,2170128740,8520,8520,8520,8520,500
|
|
20240722,114800,2165868740,8500,8480,8500,8480,789
|
|
20240722,114700,2159162400,8480,8480,8480,8480,4
|
|
20240722,114600,2159128480,8480,8480,8480,8480,35
|
|
20240722,114500,2158831680,8490,8500,8500,8490,477
|
|
20240722,114400,2154780950,8500,8500,8500,8500,5
|
|
20240722,114300,2154738450,8500,8500,8500,8500,5
|
|
20240722,114200,2154695950,8480,8480,8480,8480,1
|
|
20240722,114100,2154687470,8450,8480,8500,8450,188
|
|
20240722,114000,2153095030,8460,8470,8470,8460,598
|
|
20240722,113900,2148035320,8470,8480,8480,8470,286
|
|
20240722,113800,2145611840,8470,8480,8480,8470,176
|
|
20240722,113700,2144120860,8470,8460,8470,8460,389
|
|
20240722,113600,2140827030,8420,8470,8470,8420,91
|
|
20240722,113500,2140058950,8450,8450,8450,8450,141
|
|
20240722,113400,2138867500,8420,8420,8420,8420,80
|
|
20240722,113300,2138193900,8420,8420,8420,8420,50
|
|
20240722,113200,2137772900,8420,8430,8430,8400,4977
|
|
20240722,113100,2095943640,8430,8440,8440,8430,380
|
|
20240722,113000,2092737040,8440,8440,8440,8440,5
|
|
20240722,112900,2092694840,8430,8430,8430,8430,201
|
|
20240722,112800,2091000410,8440,8440,8440,8440,146
|
|
20240722,112700,2089768170,8450,8470,8470,8450,3928
|
|
20240722,112600,2056571360,8470,8470,8470,8470,2
|
|
20240722,112500,2056554420,8470,8470,8470,8470,172
|
|
20240722,112400,2055097580,8480,8480,8480,8470,6
|
|
20240722,112300,2055046720,8470,8480,8490,8470,228
|
|
20240722,112200,2053114250,8480,8470,8500,8470,6
|
|
20240722,112100,2053063380,8510,8510,8510,8510,0
|
|
20240722,112000,2053063380,8510,8510,8510,8510,1
|
|
20240722,111900,2053054870,8460,8460,8460,8460,112
|
|
20240722,111800,2052107350,8460,8460,8460,8460,0
|
|
20240722,111700,2052107350,8460,8460,8460,8460,78
|
|
20240722,111600,2051447470,8460,8460,8470,8460,616
|
|
20240722,111500,2046235910,8460,8480,8480,8460,1095
|
|
20240722,111400,2036964400,8470,8470,8480,8450,3315
|
|
20240722,111300,2008932030,8470,8480,8480,8470,240
|
|
20240722,111200,2006898640,8480,8480,8480,8480,405
|
|
20240722,111100,2003464240,8480,8480,8480,8480,399
|
|
20240722,111000,2000080720,8480,8480,8480,8480,0
|
|
20240722,110900,2000080720,8480,8470,8480,8470,1298
|
|
20240722,110800,1989080730,8480,8480,8480,8480,400
|
|
20240722,110700,1985688730,8480,8480,8480,8480,104
|
|
20240722,110600,1984806810,8480,8470,8480,8470,519
|
|
20240722,110500,1980405880,8480,8480,8480,8480,1142
|
|
20240722,110400,1970721720,8480,8480,8480,8480,438
|
|
20240722,110300,1967007480,8490,8500,8500,8490,186
|
|
20240722,110200,1965428020,8500,8500,8500,8500,18
|
|
20240722,110100,1965275020,8510,8510,8510,8500,386
|
|
20240722,110000,1961991160,8500,8500,8500,8500,201
|
|
20240722,105900,1960282660,8490,8490,8490,8490,200
|
|
20240722,105800,1958584660,8490,8490,8500,8490,374
|
|
20240722,105700,1955408810,8500,8490,8500,8490,234
|
|
20240722,105600,1953420830,8490,8490,8490,8490,0
|
|
20240722,105500,1953420830,8490,8490,8490,8490,0
|
|
20240722,105400,1953420830,8490,8490,8500,8490,700
|
|
20240722,105300,1947477080,8500,8500,8500,8500,210
|
|
20240722,105200,1945692080,8500,8500,8500,8500,65
|
|
20240722,105100,1945139580,8500,8490,8500,8490,317
|
|
20240722,105000,1942446180,8500,8500,8500,8490,442
|
|
20240722,104900,1938693360,8490,8500,8500,8490,676
|
|
20240722,104800,1932948390,8500,8500,8500,8500,516
|
|
20240722,104700,1928562390,8500,8530,8540,8500,6380
|
|
20240722,104600,1874292230,8530,8510,8530,8510,14
|
|
20240722,104500,1874173050,8510,8520,8520,8510,2650
|
|
20240722,104400,1851621500,8510,8510,8510,8510,111
|
|
20240722,104300,1850676890,8500,8510,8510,8500,1542
|
|
20240722,104200,1837564470,8510,8510,8510,8510,216
|
|
20240722,104100,1835726310,8540,8540,8540,8540,21
|
|
20240722,104000,1835546970,8540,8540,8540,8520,540
|
|
20240722,103900,1830938090,8550,8530,8550,8520,13
|
|
20240722,103800,1830827190,8520,8520,8520,8520,196
|
|
20240722,103700,1829157270,8520,8540,8540,8520,1997
|
|
20240722,103600,1812140700,8550,8550,8550,8550,95
|
|
20240722,103500,1811328450,8550,8580,8580,8550,34
|
|
20240722,103400,1811037660,8590,8540,8590,8540,235
|
|
20240722,103300,1809028970,8540,8560,8560,8540,159
|
|
20240722,103200,1807669620,8560,8560,8560,8560,100
|
|
20240722,103100,1806813620,8560,8590,8590,8560,1484
|
|
20240722,103000,1794068590,8590,8580,8600,8580,678
|
|
20240722,102900,1788246400,8580,8590,8590,8570,410
|
|
20240722,102800,1784726740,8590,8570,8600,8570,1065
|
|
20240722,102700,1775582050,8570,8530,8570,8530,718
|
|
20240722,102600,1769454330,8520,8520,8520,8520,0
|
|
20240722,102500,1769454330,8520,8520,8520,8520,1600
|
|
20240722,102400,1755822330,8520,8550,8550,8520,1747
|
|
20240722,102300,1740930830,8540,8580,8590,8540,327
|
|
20240722,102200,1738132640,8560,8560,8560,8560,618
|
|
20240722,102100,1732842560,8560,8570,8570,8560,482
|
|
20240722,102000,1728715640,8560,8560,8560,8560,327
|
|
20240722,101900,1725916520,8520,8530,8540,8520,130
|
|
20240722,101800,1724807900,8550,8560,8560,8550,106
|
|
20240722,101700,1723900550,8520,8560,8560,8520,4
|
|
20240722,101600,1723866390,8580,8520,8580,8520,856
|
|
20240722,101500,1716547110,8520,8510,8520,8500,1308
|
|
20240722,101400,1705410320,8510,8570,8570,8510,1902
|
|
20240722,101300,1689175910,8580,8600,8600,8580,80
|
|
20240722,101200,1688489410,8570,8600,8600,8570,631
|
|
20240722,101100,1683080300,8620,8620,8620,8620,0
|
|
20240722,101000,1683080300,8620,8590,8620,8590,1199
|
|
20240722,100900,1672766880,8600,8620,8620,8600,5685
|
|
20240722,100800,1623779480,8640,8620,8640,8620,114
|
|
20240722,100700,1622794780,8640,8600,8640,8600,1974
|
|
20240722,100600,1605795720,8600,8620,8620,8590,813
|
|
20240722,100500,1598801190,8620,8560,8620,8560,363
|
|
20240722,100400,1595678650,8550,8530,8560,8530,448
|
|
20240722,100300,1591849250,8530,8550,8560,8530,2698
|
|
20240722,100200,1568763740,8560,8530,8560,8530,617
|
|
20240722,100100,1563497220,8570,8550,8580,8550,1153
|
|
20240722,100000,1553627020,8560,8550,8570,8520,1910
|
|
20240722,095900,1537314370,8550,8490,8680,8490,7104
|
|
20240722,095800,1476485170,8500,8420,8500,8410,1521
|
|
20240722,095700,1463618870,8420,8410,8420,8410,448
|
|
20240722,095600,1459846800,8410,8410,8410,8390,1864
|
|
20240722,095500,1444193480,8410,8390,8410,8390,492
|
|
20240722,095400,1440060160,8390,8390,8400,8390,463
|
|
20240722,095300,1436174880,8380,8390,8390,8380,348
|
|
20240722,095200,1433256840,8380,8380,8400,8380,2058
|
|
20240722,095100,1416000020,8380,8400,8400,8380,2434
|
|
20240722,095000,1395599170,8400,8400,8410,8390,1275
|
|
20240722,094900,1384888320,8400,8400,8420,8400,295
|
|
20240722,094800,1382410130,8400,8400,8410,8400,1637
|
|
20240722,094700,1368657070,8400,8380,8400,8380,1447
|
|
20240722,094600,1356517830,8380,8390,8390,8370,1579
|
|
20240722,094500,1343288480,8390,8340,8410,8340,5236
|
|
20240722,094400,1299423780,8340,8390,8400,8340,7974
|
|
20240722,094300,1232688210,8400,8410,8410,8400,3325
|
|
20240722,094200,1204739060,8410,8440,8440,8410,3463
|
|
20240722,094100,1175585920,8440,8480,8490,8440,3136
|
|
20240722,094000,1149082920,8480,8450,8500,8450,425
|
|
20240722,093900,1145482040,8450,8450,8460,8450,524
|
|
20240722,093800,1141054230,8450,8440,8450,8410,1954
|
|
20240722,093700,1124575290,8410,8480,8480,8410,6238
|
|
20240722,093600,1071959430,8480,8510,8510,8480,9377
|
|
20240722,093500,992289810,8510,8510,8550,8500,6898
|
|
20240722,093400,933592960,8540,8550,8550,8510,6279
|
|
20240722,093300,880045030,8530,8540,8540,8530,390
|
|
20240722,093200,876718030,8530,8570,8570,8530,248
|
|
20240722,093100,874598060,8530,8530,8550,8520,4914
|
|
20240722,093000,832688720,8530,8540,8540,8520,1455
|
|
20240722,092900,820275270,8520,8550,8560,8520,8479
|
|
20240722,092800,747882150,8560,8590,8590,8560,2599
|
|
20240722,092700,725632050,8590,8570,8600,8570,979
|
|
20240722,092600,717222450,8570,8590,8590,8570,2039
|
|
20240722,092500,699741930,8560,8550,8570,8550,4183
|
|
20240722,092400,663952610,8550,8590,8590,8550,7980
|
|
20240722,092300,595587810,8580,8620,8620,8580,8371
|
|
20240722,092200,523538940,8610,8700,8700,8610,10292
|
|
20240722,092100,434647340,8700,8700,8720,8690,4175
|
|
20240722,092000,398332310,8700,8730,8730,8700,4680
|
|
20240722,091900,357577360,8730,8760,8760,8730,850
|
|
20240722,091800,350156160,8730,8780,8780,8730,1762
|
|
20240722,091700,334732740,8780,8770,8780,8760,1473
|
|
20240722,091600,321816560,8770,8790,8790,8770,707
|
|
20240722,091500,315608130,8790,8780,8790,8780,715
|
|
20240722,091400,309329380,8780,8760,8780,8760,1003
|
|
20240722,091300,300543040,8760,8830,8830,8710,4789
|
|
20240722,091200,258632580,8830,8860,8860,8830,1728
|
|
20240722,091100,243360990,8860,8860,8860,8860,218
|
|
20240722,091000,241429510,8850,8860,8870,8850,2078
|
|
20240722,090900,223020320,8860,8860,8860,8830,1504
|
|
20240722,090800,209707890,8860,8830,8870,8830,1676
|
|
20240722,090700,194859200,8800,8800,8800,8740,1117
|
|
20240722,090600,185062280,8800,8750,8800,8730,3785
|
|
20240722,090500,151866730,8760,8790,8790,8730,2404
|
|
20240722,090400,130816220,8780,8780,8800,8760,644
|
|
20240722,090300,125162570,8780,8760,8780,8740,787
|
|
20240722,090200,118264830,8730,8790,8790,8730,2955
|
|
20240722,090100,92333570,8780,8740,8780,8730,4189
|
|
20240722,090000,55670950,8750,8800,8800,8750,6301
|