618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191500,1943730770,12480,12480,12480,12480,4512
|
|
20240722,191400,1943730770,12480,12480,12480,12480,0
|
|
20240722,191300,1943730770,12480,12480,12480,12480,0
|
|
20240722,191200,1943730770,12480,12480,12480,12480,0
|
|
20240722,191100,1943730770,12480,12480,12480,12480,0
|
|
20240722,191000,1943730770,12480,12480,12480,12480,0
|
|
20240722,190900,1943730770,12480,12480,12480,12480,0
|
|
20240722,190800,1943730770,12480,12480,12480,12480,0
|
|
20240722,190700,1943730770,12480,12480,12480,12480,0
|
|
20240722,190600,1943730770,12480,12480,12480,12480,0
|
|
20240722,190500,1943730770,12480,12480,12480,12480,0
|
|
20240722,190400,1943730770,12480,12480,12480,12480,0
|
|
20240722,190300,1943730770,12480,12480,12480,12480,0
|
|
20240722,190200,1943730770,12480,12480,12480,12480,0
|
|
20240722,190100,1943730770,12480,12480,12480,12480,0
|
|
20240722,190000,1943730770,12480,12480,12480,12480,0
|
|
20240722,185900,1943730770,12480,12480,12480,12480,0
|
|
20240722,185800,1943730770,12480,12480,12480,12480,0
|
|
20240722,185700,1943730770,12480,12480,12480,12480,0
|
|
20240722,185600,1943730770,12480,12480,12480,12480,0
|
|
20240722,185500,1943730770,12480,12480,12480,12480,0
|
|
20240722,185400,1943730770,12480,12480,12480,12480,0
|
|
20240722,185300,1943730770,12480,12480,12480,12480,0
|
|
20240722,185200,1943730770,12480,12480,12480,12480,0
|
|
20240722,185100,1943730770,12480,12480,12480,12480,0
|
|
20240722,185000,1943730770,12480,12480,12480,12480,0
|
|
20240722,184900,1943730770,12480,12480,12480,12480,0
|
|
20240722,184800,1943730770,12480,12480,12480,12480,0
|
|
20240722,184700,1943730770,12480,12480,12480,12480,0
|
|
20240722,184600,1943730770,12480,12480,12480,12480,0
|
|
20240722,184500,1943730770,12480,12480,12480,12480,4512
|
|
20240722,184400,1943730770,12480,12480,12480,12480,0
|
|
20240722,184300,1943730770,12480,12480,12480,12480,0
|
|
20240722,184200,1943730770,12480,12480,12480,12480,0
|
|
20240722,184100,1943730770,12480,12480,12480,12480,0
|
|
20240722,184000,1943730770,12480,12480,12480,12480,0
|
|
20240722,183900,1943730770,12480,12480,12480,12480,0
|
|
20240722,183800,1943730770,12480,12480,12480,12480,0
|
|
20240722,183700,1943730770,12480,12480,12480,12480,0
|
|
20240722,183600,1943730770,12480,12480,12480,12480,0
|
|
20240722,183500,1943730770,12480,12480,12480,12480,0
|
|
20240722,183400,1943730770,12480,12480,12480,12480,0
|
|
20240722,183300,1943730770,12480,12480,12480,12480,0
|
|
20240722,183200,1943730770,12480,12480,12480,12480,0
|
|
20240722,183100,1943730770,12480,12480,12480,12480,0
|
|
20240722,183000,1943730770,12480,12480,12480,12480,0
|
|
20240722,182900,1943730770,12480,12480,12480,12480,0
|
|
20240722,182800,1943730770,12480,12480,12480,12480,0
|
|
20240722,182700,1943730770,12480,12480,12480,12480,0
|
|
20240722,182600,1943730770,12480,12480,12480,12480,0
|
|
20240722,182500,1943730770,12480,12480,12480,12480,0
|
|
20240722,182400,1943730770,12480,12480,12480,12480,0
|
|
20240722,182300,1943730770,12480,12480,12480,12480,0
|
|
20240722,182200,1943730770,12480,12480,12480,12480,0
|
|
20240722,182100,1943730770,12480,12480,12480,12480,0
|
|
20240722,182000,1943730770,12480,12480,12480,12480,0
|
|
20240722,181900,1943730770,12480,12480,12480,12480,0
|
|
20240722,181800,1943730770,12480,12480,12480,12480,0
|
|
20240722,181700,1943730770,12480,12480,12480,12480,0
|
|
20240722,181600,1943730770,12480,12480,12480,12480,0
|
|
20240722,181500,1943730770,12480,12480,12480,12480,4512
|
|
20240722,181400,1943730770,12480,12480,12480,12480,0
|
|
20240722,181300,1943730770,12480,12480,12480,12480,0
|
|
20240722,181200,1943730770,12480,12480,12480,12480,0
|
|
20240722,181100,1943730770,12480,12480,12480,12480,0
|
|
20240722,181000,1943730770,12480,12480,12480,12480,0
|
|
20240722,180900,1943730770,12480,12480,12480,12480,0
|
|
20240722,180800,1943730770,12480,12480,12480,12480,0
|
|
20240722,180700,1943730770,12480,12480,12480,12480,0
|
|
20240722,180600,1943730770,12480,12480,12480,12480,0
|
|
20240722,180500,1943730770,12480,12480,12480,12480,0
|
|
20240722,180400,1943730770,12480,12480,12480,12480,0
|
|
20240722,180300,1943730770,12480,12480,12480,12480,0
|
|
20240722,180200,1943730770,12480,12480,12480,12480,0
|
|
20240722,180100,1943730770,12480,12480,12480,12480,0
|
|
20240722,180000,1943730770,12480,12480,12480,12480,0
|
|
20240722,175900,1943730770,12480,12480,12480,12480,0
|
|
20240722,175800,1943730770,12480,12480,12480,12480,0
|
|
20240722,175700,1943730770,12480,12480,12480,12480,0
|
|
20240722,175600,1943730770,12480,12480,12480,12480,0
|
|
20240722,175500,1943730770,12480,12480,12480,12480,0
|
|
20240722,175400,1943730770,12480,12480,12480,12480,0
|
|
20240722,175300,1943730770,12480,12480,12480,12480,0
|
|
20240722,175200,1943730770,12480,12480,12480,12480,0
|
|
20240722,175100,1943730770,12480,12480,12480,12480,0
|
|
20240722,175000,1943730770,12480,12480,12480,12480,0
|
|
20240722,174900,1943730770,12480,12480,12480,12480,0
|
|
20240722,174800,1943730770,12480,12480,12480,12480,0
|
|
20240722,174700,1943730770,12480,12480,12480,12480,0
|
|
20240722,174600,1943730770,12480,12480,12480,12480,0
|
|
20240722,174500,1943730770,12480,12480,12480,12480,4512
|
|
20240722,174400,1943730770,12480,12480,12480,12480,0
|
|
20240722,174300,1943730770,12480,12480,12480,12480,0
|
|
20240722,174200,1943730770,12480,12480,12480,12480,0
|
|
20240722,174100,1943730770,12480,12480,12480,12480,0
|
|
20240722,174000,1943730770,12480,12480,12480,12480,0
|
|
20240722,173900,1943730770,12480,12480,12480,12480,0
|
|
20240722,173800,1943730770,12480,12480,12480,12480,0
|
|
20240722,173700,1943730770,12480,12480,12480,12480,0
|
|
20240722,173600,1943730770,12480,12480,12480,12480,0
|
|
20240722,173500,1943730770,12480,12480,12480,12480,0
|
|
20240722,173400,1943730770,12480,12480,12480,12480,0
|
|
20240722,173300,1943730770,12480,12480,12480,12480,0
|
|
20240722,173200,1943730770,12480,12480,12480,12480,0
|
|
20240722,173100,1943730770,12480,12480,12480,12480,0
|
|
20240722,173000,1943730770,12480,12480,12480,12480,0
|
|
20240722,172900,1943730770,12480,12480,12480,12480,0
|
|
20240722,172800,1943730770,12480,12480,12480,12480,0
|
|
20240722,172700,1943730770,12480,12480,12480,12480,0
|
|
20240722,172600,1943730770,12480,12480,12480,12480,0
|
|
20240722,172500,1943730770,12480,12480,12480,12480,0
|
|
20240722,172400,1943730770,12480,12480,12480,12480,0
|
|
20240722,172300,1943730770,12480,12480,12480,12480,0
|
|
20240722,172200,1943730770,12480,12480,12480,12480,0
|
|
20240722,172100,1943730770,12480,12480,12480,12480,0
|
|
20240722,172000,1943730770,12480,12480,12480,12480,0
|
|
20240722,171900,1943730770,12480,12480,12480,12480,0
|
|
20240722,171800,1943730770,12480,12480,12480,12480,0
|
|
20240722,171700,1943730770,12480,12480,12480,12480,0
|
|
20240722,171600,1943730770,12480,12480,12480,12480,0
|
|
20240722,171500,1943730770,12480,12480,12480,12480,4512
|
|
20240722,171400,1943730770,12480,12480,12480,12480,0
|
|
20240722,171300,1943730770,12480,12480,12480,12480,0
|
|
20240722,171200,1943730770,12480,12480,12480,12480,0
|
|
20240722,171100,1943730770,12480,12480,12480,12480,0
|
|
20240722,171000,1943730770,12480,12480,12480,12480,0
|
|
20240722,170900,1943730770,12480,12480,12480,12480,0
|
|
20240722,170800,1943730770,12480,12480,12480,12480,0
|
|
20240722,170700,1943730770,12480,12480,12480,12480,0
|
|
20240722,170600,1943730770,12480,12480,12480,12480,0
|
|
20240722,170500,1943730770,12480,12480,12480,12480,0
|
|
20240722,170400,1943730770,12480,12480,12480,12480,0
|
|
20240722,170300,1943730770,12480,12480,12480,12480,0
|
|
20240722,170200,1943730770,12480,12480,12480,12480,0
|
|
20240722,170100,1943730770,12480,12480,12480,12480,0
|
|
20240722,170000,1943730770,12480,12480,12480,12480,0
|
|
20240722,165900,1943730770,12480,12480,12480,12480,0
|
|
20240722,165800,1943730770,12480,12480,12480,12480,0
|
|
20240722,165700,1943730770,12480,12480,12480,12480,0
|
|
20240722,165600,1943730770,12480,12480,12480,12480,0
|
|
20240722,165500,1943730770,12480,12480,12480,12480,0
|
|
20240722,165400,1943730770,12480,12480,12480,12480,0
|
|
20240722,165300,1943730770,12480,12480,12480,12480,0
|
|
20240722,165200,1943730770,12480,12480,12480,12480,0
|
|
20240722,165100,1943730770,12480,12480,12480,12480,0
|
|
20240722,165000,1943730770,12480,12480,12480,12480,0
|
|
20240722,164900,1943730770,12480,12480,12480,12480,0
|
|
20240722,164800,1943730770,12480,12480,12480,12480,0
|
|
20240722,164700,1943730770,12480,12480,12480,12480,0
|
|
20240722,164600,1943730770,12480,12480,12480,12480,0
|
|
20240722,164500,1943730770,12480,12480,12480,12480,4512
|
|
20240722,164400,1943730770,12480,12480,12480,12480,0
|
|
20240722,164300,1943730770,12480,12480,12480,12480,0
|
|
20240722,164200,1943730770,12480,12480,12480,12480,0
|
|
20240722,164100,1943730770,12480,12480,12480,12480,0
|
|
20240722,164000,1943730770,12480,12480,12480,12480,0
|
|
20240722,163900,1943730770,12480,12480,12480,12480,0
|
|
20240722,163800,1943730770,12480,12480,12480,12480,0
|
|
20240722,163700,1943730770,12480,12480,12480,12480,0
|
|
20240722,163600,1943730770,12480,12480,12480,12480,0
|
|
20240722,163500,1943730770,12480,12480,12480,12480,0
|
|
20240722,163400,1943730770,12480,12480,12480,12480,0
|
|
20240722,163300,1943730770,12480,12480,12480,12480,0
|
|
20240722,163200,1943730770,12480,12480,12480,12480,0
|
|
20240722,163100,1943730770,12480,12480,12480,12480,0
|
|
20240722,163000,1943730770,12480,12480,12480,12480,0
|
|
20240722,162900,1943730770,12480,12480,12480,12480,0
|
|
20240722,162800,1943730770,12480,12480,12480,12480,0
|
|
20240722,162700,1943730770,12480,12480,12480,12480,0
|
|
20240722,162600,1943730770,12480,12480,12480,12480,0
|
|
20240722,162500,1943730770,12480,12480,12480,12480,0
|
|
20240722,162400,1943730770,12480,12480,12480,12480,0
|
|
20240722,162300,1943730770,12480,12480,12480,12480,0
|
|
20240722,162200,1943730770,12480,12480,12480,12480,0
|
|
20240722,162100,1943730770,12480,12480,12480,12480,0
|
|
20240722,162000,1943730770,12480,12480,12480,12480,0
|
|
20240722,161900,1943730770,12480,12480,12480,12480,0
|
|
20240722,161800,1943730770,12480,12480,12480,12480,0
|
|
20240722,161700,1943730770,12480,12480,12480,12480,0
|
|
20240722,161600,1943730770,12480,12480,12480,12480,0
|
|
20240722,161500,1943730770,12480,12480,12480,12480,4512
|
|
20240722,161400,1943730770,12480,12480,12480,12480,0
|
|
20240722,161300,1943730770,12480,12480,12480,12480,0
|
|
20240722,161200,1943730770,12480,12480,12480,12480,0
|
|
20240722,161100,1943730770,12480,12480,12480,12480,0
|
|
20240722,161000,1943730770,12480,12480,12480,12480,0
|
|
20240722,160900,1943730770,12480,12480,12480,12480,0
|
|
20240722,160800,1943730770,12480,12480,12480,12480,0
|
|
20240722,160700,1943730770,12480,12480,12480,12480,0
|
|
20240722,160600,1943730770,12480,12480,12480,12480,0
|
|
20240722,160500,1943730770,12480,12480,12480,12480,0
|
|
20240722,160400,1943730770,12480,12480,12480,12480,0
|
|
20240722,160300,1943730770,12480,12480,12480,12480,0
|
|
20240722,160200,1943730770,12480,12480,12480,12480,0
|
|
20240722,160100,1943730770,12480,12480,12480,12480,0
|
|
20240722,160000,1943730770,12480,12480,12480,12480,0
|
|
20240722,155900,1943730770,12480,12480,12480,12480,0
|
|
20240722,155800,1943730770,12480,12480,12480,12480,0
|
|
20240722,155700,1943730770,12480,12480,12480,12480,0
|
|
20240722,155600,1943730770,12480,12480,12480,12480,0
|
|
20240722,155500,1943730770,12480,12480,12480,12480,0
|
|
20240722,155400,1943730770,12480,12480,12480,12480,0
|
|
20240722,155300,1943730770,12480,12480,12480,12480,0
|
|
20240722,155200,1943730770,12480,12480,12480,12480,0
|
|
20240722,155100,1943730770,12480,12480,12480,12480,0
|
|
20240722,155000,1943730770,12480,12480,12480,12480,0
|
|
20240722,154900,1943730770,12480,12480,12480,12480,0
|
|
20240722,154800,1943730770,12480,12480,12480,12480,0
|
|
20240722,154700,1943730770,12480,12480,12480,12480,0
|
|
20240722,154600,1943730770,12480,12480,12480,12480,0
|
|
20240722,154500,1943730770,12480,12480,12480,12480,4512
|
|
20240722,154400,1943730770,12480,12480,12480,12480,0
|
|
20240722,154300,1943730770,12480,12480,12480,12480,0
|
|
20240722,154200,1943730770,12480,12480,12480,12480,0
|
|
20240722,154100,1943730770,12480,12480,12480,12480,0
|
|
20240722,154000,1943730770,12480,12480,12480,12480,0
|
|
20240722,153900,1943730770,12480,12480,12480,12480,0
|
|
20240722,153800,1943730770,12480,12480,12480,12480,0
|
|
20240722,153700,1943730770,12480,12480,12480,12480,0
|
|
20240722,153600,1943730770,12480,12480,12480,12480,0
|
|
20240722,153500,1943730770,12480,12480,12480,12480,0
|
|
20240722,153400,1943730770,12480,12480,12480,12480,0
|
|
20240722,153300,1943730770,12480,12480,12480,12480,0
|
|
20240722,153200,1943730770,12480,12480,12480,12480,0
|
|
20240722,153100,1943730770,12480,12480,12480,12480,0
|
|
20240722,153000,1943730770,12480,12480,12480,12480,4512
|
|
20240722,152900,1887421010,12490,12490,12490,12490,0
|
|
20240722,152800,1887421010,12490,12490,12490,12490,0
|
|
20240722,152700,1887421010,12490,12490,12490,12490,0
|
|
20240722,152600,1887421010,12490,12490,12490,12490,0
|
|
20240722,152500,1887421010,12490,12490,12490,12490,0
|
|
20240722,152400,1887421010,12490,12490,12490,12490,0
|
|
20240722,152300,1887421010,12490,12490,12490,12490,0
|
|
20240722,152200,1887421010,12490,12490,12490,12490,0
|
|
20240722,152100,1887421010,12490,12490,12490,12490,0
|
|
20240722,152000,1887421010,12490,12490,12490,12490,0
|
|
20240722,151900,1887421010,12490,12490,12500,12490,1028
|
|
20240722,151800,1874575270,12480,12510,12510,12480,50
|
|
20240722,151700,1873950030,12510,12470,12530,12470,3719
|
|
20240722,151600,1827475260,12480,12480,12480,12470,173
|
|
20240722,151500,1825317610,12470,12460,12470,12460,641
|
|
20240722,151400,1817325730,12470,12470,12470,12460,1186
|
|
20240722,151300,1802537740,12470,12450,12470,12450,188
|
|
20240722,151200,1800196220,12460,12460,12460,12460,182
|
|
20240722,151100,1797928500,12460,12460,12460,12460,256
|
|
20240722,151000,1794738740,12470,12460,12470,12460,211
|
|
20240722,150900,1792109580,12460,12460,12460,12460,139
|
|
20240722,150800,1790377640,12460,12470,12470,12460,988
|
|
20240722,150700,1778066370,12470,12460,12470,12460,236
|
|
20240722,150600,1775125630,12470,12460,12470,12460,189
|
|
20240722,150500,1772770240,12460,12480,12480,12460,254
|
|
20240722,150400,1769602400,12480,12480,12480,12480,10
|
|
20240722,150300,1769477600,12480,12490,12490,12480,668
|
|
20240722,150200,1761139960,12480,12490,12490,12480,550
|
|
20240722,150100,1754274600,12490,12490,12490,12490,141
|
|
20240722,150000,1752513510,12500,12490,12500,12490,219
|
|
20240722,145900,1749778080,12500,12510,12510,12500,37
|
|
20240722,145800,1749315350,12510,12510,12510,12510,148
|
|
20240722,145700,1747463870,12510,12530,12530,12510,1649
|
|
20240722,145600,1726815220,12530,12510,12530,12510,873
|
|
20240722,145500,1715884890,12500,12500,12500,12500,5
|
|
20240722,145400,1715822390,12500,12490,12510,12490,551
|
|
20240722,145300,1708934730,12490,12490,12490,12490,5
|
|
20240722,145200,1708872280,12490,12500,12500,12490,65
|
|
20240722,145100,1708060410,12490,12480,12490,12480,13
|
|
20240722,145000,1707898080,12500,12500,12500,12500,1
|
|
20240722,144900,1707885580,12490,12480,12490,12480,102
|
|
20240722,144800,1706612230,12490,12490,12490,12480,481
|
|
20240722,144700,1700604590,12500,12490,12500,12490,114
|
|
20240722,144600,1699180720,12490,12480,12490,12480,664
|
|
20240722,144500,1690887410,12480,12480,12480,12480,92
|
|
20240722,144400,1689739250,12480,12480,12480,12480,81
|
|
20240722,144300,1688728370,12480,12490,12490,12480,21
|
|
20240722,144200,1688466160,12490,12490,12490,12490,73
|
|
20240722,144100,1687554390,12480,12490,12490,12480,330
|
|
20240722,144000,1683433270,12490,12490,12490,12490,60
|
|
20240722,143900,1682683870,12480,12480,12480,12480,9
|
|
20240722,143800,1682571550,12480,12490,12490,12480,81
|
|
20240722,143700,1681560490,12490,12490,12490,12490,141
|
|
20240722,143600,1679799400,12490,12480,12490,12480,46
|
|
20240722,143500,1679224910,12480,12480,12480,12480,9
|
|
20240722,143400,1679112590,12490,12460,12490,12460,503
|
|
20240722,143300,1672838020,12450,12450,12450,12450,37
|
|
20240722,143200,1672377370,12450,12440,12450,12440,12
|
|
20240722,143100,1672227980,12440,12440,12440,12440,10
|
|
20240722,143000,1672103580,12440,12450,12450,12440,346
|
|
20240722,142900,1667796410,12450,12450,12450,12450,56
|
|
20240722,142800,1667099210,12440,12440,12450,12440,9
|
|
20240722,142700,1666987240,12440,12450,12450,12440,66
|
|
20240722,142600,1666166070,12450,12450,12450,12440,63
|
|
20240722,142500,1665381770,12450,12450,12450,12450,27
|
|
20240722,142400,1665045620,12450,12440,12450,12440,133
|
|
20240722,142300,1663390960,12450,12450,12450,12450,72
|
|
20240722,142200,1662494560,12440,12440,12440,12440,0
|
|
20240722,142100,1662494560,12440,12440,12440,12440,341
|
|
20240722,142000,1658252520,12440,12460,12460,12440,257
|
|
20240722,141900,1655052810,12460,12460,12460,12460,5
|
|
20240722,141800,1654990510,12460,12460,12460,12460,7
|
|
20240722,141700,1654903290,12450,12450,12450,12450,39
|
|
20240722,141600,1654417740,12440,12440,12450,12440,80
|
|
20240722,141500,1653422400,12440,12440,12440,12440,0
|
|
20240722,141400,1653422400,12440,12470,12470,12440,217
|
|
20240722,141300,1650719180,12450,12450,12450,12450,11
|
|
20240722,141200,1650582230,12450,12470,12470,12450,216
|
|
20240722,141100,1647892240,12460,12450,12460,12450,77
|
|
20240722,141000,1646932870,12450,12460,12460,12450,19
|
|
20240722,140900,1646696160,12460,12460,12460,12460,285
|
|
20240722,140800,1643145060,12460,12470,12470,12460,19
|
|
20240722,140700,1642908170,12460,12460,12460,12460,1
|
|
20240722,140600,1642895710,12480,12470,12480,12470,41
|
|
20240722,140500,1642384420,12470,12470,12470,12470,17
|
|
20240722,140400,1642172430,12480,12470,12480,12470,312
|
|
20240722,140300,1638278800,12460,12470,12470,12460,170
|
|
20240722,140200,1636158920,12470,12460,12470,12460,133
|
|
20240722,140100,1634501550,12450,12450,12450,12440,177
|
|
20240722,140000,1632298460,12450,12440,12450,12440,19
|
|
20240722,135900,1632061970,12440,12450,12450,12430,812
|
|
20240722,135800,1621960730,12440,12440,12440,12440,60
|
|
20240722,135700,1621214330,12440,12440,12440,12430,35
|
|
20240722,135600,1620778970,12440,12430,12450,12430,10
|
|
20240722,135500,1620654640,12420,12420,12430,12420,61
|
|
20240722,135400,1619896430,12430,12440,12440,12430,64
|
|
20240722,135300,1619100490,12440,12430,12440,12430,31
|
|
20240722,135200,1618715150,12430,12440,12440,12430,7
|
|
20240722,135100,1618628130,12450,12440,12450,12440,100
|
|
20240722,135000,1617383870,12440,12440,12440,12440,267
|
|
20240722,134900,1614062390,12440,12440,12450,12440,23
|
|
20240722,134800,1613776170,12450,12450,12460,12440,136
|
|
20240722,134700,1612083160,12440,12460,12460,12440,170
|
|
20240722,134600,1609967400,12460,12460,12470,12460,31
|
|
20240722,134500,1609581130,12440,12440,12440,12440,274
|
|
20240722,134400,1606172570,12450,12450,12450,12450,0
|
|
20240722,134300,1606172570,12450,12450,12450,12440,110
|
|
20240722,134200,1604803660,12440,12440,12440,12440,31
|
|
20240722,134100,1604418020,12440,12480,12480,12440,1020
|
|
20240722,134000,1591715450,12480,12480,12480,12470,236
|
|
20240722,133900,1588771170,12480,12490,12490,12480,219
|
|
20240722,133800,1586035920,12490,12500,12500,12490,48
|
|
20240722,133700,1585436160,12500,12510,12510,12500,232
|
|
20240722,133600,1582535770,12510,12510,12510,12510,16
|
|
20240722,133500,1582335610,12520,12520,12530,12520,22
|
|
20240722,133400,1582060160,12510,12530,12530,12510,306
|
|
20240722,133300,1578228700,12530,12540,12540,12530,51
|
|
20240722,133200,1577589660,12540,12530,12540,12530,115
|
|
20240722,133100,1576148190,12530,12530,12530,12530,71
|
|
20240722,133000,1575258560,12510,12520,12530,12510,25
|
|
20240722,132900,1574945640,12510,12510,12520,12510,68
|
|
20240722,132800,1574094860,12510,12530,12530,12510,6
|
|
20240722,132700,1574019780,12520,12510,12520,12510,70
|
|
20240722,132600,1573143490,12510,12510,12510,12510,66
|
|
20240722,132500,1572317830,12520,12510,12520,12510,106
|
|
20240722,132400,1570991330,12510,12520,12520,12510,21
|
|
20240722,132300,1570728460,12510,12510,12510,12510,6
|
|
20240722,132200,1570653400,12520,12510,12520,12510,430
|
|
20240722,132100,1565274090,12510,12510,12510,12500,128
|
|
20240722,132000,1563673390,12510,12490,12510,12490,425
|
|
20240722,131900,1558360930,12490,12490,12500,12490,175
|
|
20240722,131800,1556173610,12490,12490,12490,12490,41
|
|
20240722,131700,1555661520,12490,12480,12500,12480,211
|
|
20240722,131600,1553026230,12480,12470,12480,12460,123
|
|
20240722,131500,1551491900,12470,12470,12470,12470,46
|
|
20240722,131400,1550918280,12470,12500,12500,12470,177
|
|
20240722,131300,1548709790,12500,12480,12500,12480,39
|
|
20240722,131200,1548222880,12480,12490,12500,12470,34
|
|
20240722,131100,1547798350,12500,12480,12500,12480,34
|
|
20240722,131000,1547373960,12480,12490,12500,12480,55
|
|
20240722,130900,1546687280,12480,12470,12480,12470,307
|
|
20240722,130800,1542855970,12460,12460,12460,12450,453
|
|
20240722,130700,1537211640,12450,12450,12460,12450,59
|
|
20240722,130600,1536477070,12440,12460,12460,12440,7
|
|
20240722,130500,1536389970,12460,12440,12460,12440,59
|
|
20240722,130400,1535655470,12460,12440,12460,12440,101
|
|
20240722,130300,1534399010,12440,12470,12480,12440,259
|
|
20240722,130200,1531172750,12460,12470,12480,12460,53
|
|
20240722,130100,1530511880,12480,12450,12480,12440,457
|
|
20240722,130000,1524821100,12440,12440,12450,12440,59
|
|
20240722,125900,1524087130,12440,12420,12450,12420,880
|
|
20240722,125800,1513154070,12410,12420,12420,12410,24
|
|
20240722,125700,1512856210,12430,12400,12430,12400,501
|
|
20240722,125600,1506643560,12400,12410,12410,12400,121
|
|
20240722,125500,1505142590,12410,12420,12420,12410,50
|
|
20240722,125400,1504521700,12420,12400,12420,12400,99
|
|
20240722,125300,1503293030,12410,12410,12420,12410,90
|
|
20240722,125200,1502176030,12400,12410,12420,12400,78
|
|
20240722,125100,1501208630,12410,12390,12410,12390,371
|
|
20240722,125000,1496607970,12390,12390,12390,12390,138
|
|
20240722,124900,1494898150,12400,12390,12400,12390,93
|
|
20240722,124800,1493745700,12390,12400,12400,12380,1151
|
|
20240722,124700,1479485460,12400,12400,12400,12400,62
|
|
20240722,124600,1478716660,12400,12400,12400,12390,324
|
|
20240722,124500,1474699120,12410,12400,12420,12400,73
|
|
20240722,124400,1473793020,12400,12420,12420,12400,37
|
|
20240722,124300,1473333990,12420,12420,12420,12400,901
|
|
20240722,124200,1462148420,12420,12430,12430,12420,44
|
|
20240722,124100,1461601550,12430,12430,12430,12420,77
|
|
20240722,124000,1460645020,12420,12430,12430,12420,26
|
|
20240722,123900,1460322060,12440,12440,12440,12430,45
|
|
20240722,123800,1459762500,12430,12420,12430,12420,91
|
|
20240722,123700,1458632170,12430,12440,12440,12420,32
|
|
20240722,123600,1458234270,12440,12430,12440,12430,16
|
|
20240722,123500,1458035250,12430,12430,12440,12430,61
|
|
20240722,123400,1457276840,12430,12440,12450,12430,136
|
|
20240722,123300,1455585340,12440,12460,12460,12440,74
|
|
20240722,123200,1454664070,12460,12460,12460,12460,117
|
|
20240722,123100,1453206250,12470,12460,12470,12460,6
|
|
20240722,123000,1453131480,12470,12460,12470,12460,92
|
|
20240722,122900,1451985000,12460,12460,12460,12460,50
|
|
20240722,122800,1451362000,12460,12460,12460,12450,29
|
|
20240722,122700,1451000930,12450,12450,12450,12450,69
|
|
20240722,122600,1450141880,12450,12450,12460,12450,111
|
|
20240722,122500,1448759120,12450,12460,12460,12450,31
|
|
20240722,122400,1448373040,12450,12460,12460,12450,7
|
|
20240722,122300,1448285880,12460,12460,12470,12440,89
|
|
20240722,122200,1447176770,12470,12430,12470,12420,913
|
|
20240722,122100,1435836220,12430,12460,12470,12430,711
|
|
20240722,122000,1426987310,12470,12500,12500,12470,39
|
|
20240722,121900,1426499950,12510,12470,12520,12470,732
|
|
20240722,121800,1417346540,12470,12470,12470,12460,20
|
|
20240722,121700,1417097200,12470,12470,12480,12470,189
|
|
20240722,121600,1414740350,12480,12490,12500,12470,98
|
|
20240722,121500,1413517060,12490,12490,12500,12490,20
|
|
20240722,121400,1413267100,12500,12490,12500,12490,17
|
|
20240722,121300,1413054690,12480,12490,12500,12480,25
|
|
20240722,121200,1412742490,12510,12460,12510,12460,93
|
|
20240722,121100,1411583330,12470,12460,12470,12460,38
|
|
20240722,121000,1411109700,12470,12460,12470,12460,7
|
|
20240722,120900,1411022470,12470,12480,12480,12470,263
|
|
20240722,120800,1407742280,12490,12500,12500,12480,314
|
|
20240722,120700,1403821710,12500,12510,12510,12500,50
|
|
20240722,120600,1403196320,12510,12490,12510,12490,107
|
|
20240722,120500,1401858850,12500,12490,12500,12490,65
|
|
20240722,120400,1401046880,12490,12500,12500,12490,74
|
|
20240722,120300,1400122220,12490,12490,12490,12490,6
|
|
20240722,120200,1400047280,12480,12480,12480,12480,22
|
|
20240722,120100,1399772720,12490,12510,12510,12490,201
|
|
20240722,120000,1397262180,12510,12500,12510,12500,21
|
|
20240722,115900,1396999660,12500,12500,12500,12490,181
|
|
20240722,115800,1394737730,12510,12510,12510,12500,71
|
|
20240722,115700,1393850050,12510,12500,12510,12500,191
|
|
20240722,115600,1391462380,12500,12520,12520,12500,259
|
|
20240722,115500,1388221910,12520,12520,12540,12520,33
|
|
20240722,115400,1387808470,12510,12510,12520,12510,80
|
|
20240722,115300,1386807620,12510,12510,12520,12510,33
|
|
20240722,115200,1386394780,12500,12490,12500,12480,271
|
|
20240722,115100,1383008000,12480,12490,12490,12480,111
|
|
20240722,115000,1381622190,12490,12500,12500,12490,58
|
|
20240722,114900,1380897720,12490,12480,12490,12480,6
|
|
20240722,114800,1380822830,12480,12510,12510,12480,198
|
|
20240722,114700,1378349060,12510,12520,12520,12510,45
|
|
20240722,114600,1377785960,12510,12540,12550,12510,307
|
|
20240722,114500,1373941200,12540,12540,12550,12540,244
|
|
20240722,114400,1370880510,12550,12530,12550,12530,477
|
|
20240722,114300,1364900490,12550,12510,12550,12510,100
|
|
20240722,114200,1363647660,12510,12520,12530,12510,32
|
|
20240722,114100,1363247100,12540,12500,12540,12500,412
|
|
20240722,114000,1358087350,12510,12490,12520,12460,457
|
|
20240722,113900,1352376150,12490,12470,12490,12470,179
|
|
20240722,113800,1350142320,12480,12470,12480,12450,68
|
|
20240722,113700,1349295130,12460,12460,12470,12450,225
|
|
20240722,113600,1346492350,12450,12470,12490,12450,283
|
|
20240722,113500,1342961180,12480,12470,12480,12450,100
|
|
20240722,113400,1341714310,12460,12470,12470,12460,56
|
|
20240722,113300,1341016170,12460,12420,12460,12410,438
|
|
20240722,113200,1335570410,12420,12420,12430,12420,12
|
|
20240722,113100,1335421360,12430,12430,12430,12420,73
|
|
20240722,113000,1334514200,12430,12430,12430,12430,15
|
|
20240722,112900,1334327750,12420,12400,12440,12400,1006
|
|
20240722,112800,1321832270,12410,12400,12410,12400,35
|
|
20240722,112700,1321398150,12410,12390,12410,12390,43
|
|
20240722,112600,1320864880,12390,12390,12400,12390,268
|
|
20240722,112500,1317544340,12390,12390,12390,12390,24
|
|
20240722,112400,1317246980,12400,12400,12400,12380,492
|
|
20240722,112300,1311153500,12400,12400,12400,12400,3
|
|
20240722,112200,1311116300,12400,12400,12400,12390,27
|
|
20240722,112100,1310781600,12400,12410,12410,12400,65
|
|
20240722,112000,1309975530,12400,12410,12410,12400,8
|
|
20240722,111900,1309876310,12400,12400,12410,12390,30
|
|
20240722,111800,1309504350,12410,12390,12410,12390,286
|
|
20240722,111700,1305956890,12390,12410,12410,12390,76
|
|
20240722,111600,1305014640,12410,12410,12410,12410,12
|
|
20240722,111500,1304865720,12420,12410,12420,12410,18
|
|
20240722,111400,1304642220,12420,12420,12420,12410,49
|
|
20240722,111300,1304033860,12400,12400,12400,12390,73
|
|
20240722,111200,1303128720,12400,12400,12400,12390,160
|
|
20240722,111100,1301144950,12400,12360,12400,12360,2647
|
|
20240722,111000,1268405000,12370,12380,12380,12370,1119
|
|
20240722,110900,1254559930,12370,12380,12390,12370,229
|
|
20240722,110800,1251725000,12390,12380,12390,12380,529
|
|
20240722,110700,1245175750,12390,12390,12390,12380,564
|
|
20240722,110600,1238188000,12400,12400,12410,12400,237
|
|
20240722,110500,1235249050,12410,12400,12410,12400,115
|
|
20240722,110400,1233822120,12400,12410,12410,12400,7
|
|
20240722,110300,1233735310,12400,12410,12410,12400,87
|
|
20240722,110200,1232656360,12410,12410,12410,12400,826
|
|
20240722,110100,1222412810,12410,12420,12420,12410,404
|
|
20240722,110000,1217398770,12420,12400,12420,12400,215
|
|
20240722,105900,1214731250,12420,12420,12420,12420,1
|
|
20240722,105800,1214718830,12400,12410,12420,12400,670
|
|
20240722,105700,1206403820,12420,12440,12440,12420,616
|
|
20240722,105600,1198748640,12430,12450,12450,12430,730
|
|
20240722,105500,1189667600,12450,12460,12460,12440,221
|
|
20240722,105400,1186916000,12460,12460,12460,12460,6
|
|
20240722,105300,1186841240,12460,12460,12460,12450,662
|
|
20240722,105200,1178599130,12460,12460,12460,12450,115
|
|
20240722,105100,1177166810,12450,12460,12460,12450,26
|
|
20240722,105000,1176843090,12460,12470,12470,12460,538
|
|
20240722,104900,1170138950,12480,12470,12480,12460,518
|
|
20240722,104800,1163679440,12480,12480,12490,12470,292
|
|
20240722,104700,1160035450,12480,12490,12490,12480,66
|
|
20240722,104600,1159211710,12470,12470,12490,12470,43
|
|
20240722,104500,1158675390,12480,12490,12490,12470,138
|
|
20240722,104400,1156952960,12490,12480,12490,12470,98
|
|
20240722,104300,1155730040,12470,12490,12490,12470,23
|
|
20240722,104200,1155442860,12490,12460,12520,12460,568
|
|
20240722,104100,1148344280,12460,12440,12460,12440,360
|
|
20240722,104000,1143864770,12440,12440,12440,12400,5177
|
|
20240722,103900,1079597910,12440,12460,12480,12440,1621
|
|
20240722,103800,1059409090,12480,12440,12480,12440,742
|
|
20240722,103700,1050160570,12460,12490,12500,12440,5112
|
|
20240722,103600,986485530,12490,12530,12530,12490,44
|
|
20240722,103500,985935470,12520,12460,12530,12460,1890
|
|
20240722,103400,962348730,12460,12510,12510,12460,4786
|
|
20240722,103300,902596350,12520,12520,12540,12510,232
|
|
20240722,103200,899687840,12540,12550,12570,12540,318
|
|
20240722,103100,895698510,12570,12580,12580,12570,561
|
|
20240722,103000,888642480,12580,12610,12620,12580,166
|
|
20240722,102900,886551090,12600,12610,12620,12600,126
|
|
20240722,102800,884962450,12610,12650,12650,12610,643
|
|
20240722,102700,876835550,12660,12600,12670,12600,3283
|
|
20240722,102600,835323540,12600,12600,12610,12570,743
|
|
20240722,102500,825968640,12600,12560,12600,12540,968
|
|
20240722,102400,813790230,12570,12530,12580,12530,176
|
|
20240722,102300,811581780,12530,12520,12530,12520,59
|
|
20240722,102200,810843090,12550,12520,12600,12510,198
|
|
20240722,102100,808362830,12500,12480,12510,12480,161
|
|
20240722,102000,806351310,12480,12480,12510,12470,2557
|
|
20240722,101900,774416680,12490,12500,12500,12490,249
|
|
20240722,101800,771306640,12490,12500,12500,12490,149
|
|
20240722,101700,769445420,12500,12500,12500,12490,200
|
|
20240722,101600,766947060,12500,12510,12520,12500,67
|
|
20240722,101500,766108720,12510,12500,12520,12490,279
|
|
20240722,101400,762621350,12490,12500,12500,12490,265
|
|
20240722,101300,759310910,12500,12510,12520,12490,580
|
|
20240722,101200,752059920,12520,12520,12530,12510,400
|
|
20240722,101100,747055310,12510,12530,12530,12510,262
|
|
20240722,101000,743775250,12530,12550,12550,12530,61
|
|
20240722,100900,743010900,12510,12550,12550,12510,85
|
|
20240722,100800,741944890,12550,12520,12550,12510,688
|
|
20240722,100700,733326420,12520,12540,12540,12520,1049
|
|
20240722,100600,720186790,12540,12520,12540,12520,39
|
|
20240722,100500,719698200,12530,12540,12540,12520,2303
|
|
20240722,100400,690842470,12540,12520,12540,12520,507
|
|
20240722,100300,684488900,12520,12520,12540,12520,569
|
|
20240722,100200,677359390,12520,12580,12580,12520,2500
|
|
20240722,100100,646004280,12590,12600,12600,12590,250
|
|
20240722,100000,642856730,12600,12600,12600,12590,103
|
|
20240722,095900,641559490,12600,12600,12600,12600,162
|
|
20240722,095800,639518290,12600,12600,12620,12600,277
|
|
20240722,095700,636027510,12600,12560,12600,12560,557
|
|
20240722,095600,629012760,12540,12560,12560,12540,40
|
|
20240722,095500,628511050,12560,12560,12560,12560,504
|
|
20240722,095400,622180810,12560,12540,12600,12540,510
|
|
20240722,095300,615778080,12570,12550,12570,12540,1683
|
|
20240722,095200,594665390,12550,12560,12560,12550,1956
|
|
20240722,095100,570108050,12560,12570,12600,12560,588
|
|
20240722,095000,562715300,12580,12570,12580,12570,145
|
|
20240722,094900,560891770,12570,12600,12600,12570,234
|
|
20240722,094800,557948760,12610,12590,12630,12590,344
|
|
20240722,094700,553612680,12570,12600,12600,12570,424
|
|
20240722,094600,548270920,12600,12630,12630,12600,154
|
|
20240722,094500,546330220,12630,12640,12650,12600,5341
|
|
20240722,094400,478958940,12630,12640,12640,12630,124
|
|
20240722,094300,477392580,12630,12640,12640,12630,576
|
|
20240722,094200,470117690,12650,12630,12670,12630,991
|
|
20240722,094100,457578090,12650,12650,12670,12650,4
|
|
20240722,094000,457527470,12670,12620,12670,12620,2190
|
|
20240722,093900,429850210,12630,12630,12640,12630,757
|
|
20240722,093800,420283380,12630,12620,12640,12620,183
|
|
20240722,093700,417970960,12640,12610,12640,12610,68
|
|
20240722,093600,417112780,12630,12610,12650,12610,705
|
|
20240722,093500,408217650,12610,12620,12620,12610,1123
|
|
20240722,093400,394054480,12620,12650,12650,12620,1092
|
|
20240722,093300,380256270,12660,12670,12690,12660,731
|
|
20240722,093200,370994770,12660,12690,12690,12660,584
|
|
20240722,093100,363593380,12700,12680,12720,12680,1221
|
|
20240722,093000,348083730,12680,12700,12740,12680,1355
|
|
20240722,092900,330864400,12700,12680,12700,12670,1804
|
|
20240722,092800,307977680,12670,12660,12670,12660,221
|
|
20240722,092700,305178490,12660,12640,12660,12640,1249
|
|
20240722,092600,289379770,12650,12650,12650,12650,1
|
|
20240722,092500,289367120,12640,12660,12660,12640,641
|
|
20240722,092400,281258540,12660,12670,12670,12660,571
|
|
20240722,092300,274024800,12680,12670,12680,12670,84
|
|
20240722,092200,272959810,12690,12660,12690,12650,1641
|
|
20240722,092100,252162500,12620,12620,12630,12610,2445
|
|
20240722,092000,221304410,12610,12630,12630,12610,551
|
|
20240722,091900,214353230,12630,12630,12670,12630,220
|
|
20240722,091800,211574150,12660,12650,12660,12620,513
|
|
20240722,091700,205087900,12670,12650,12690,12650,370
|
|
20240722,091600,200396690,12680,12630,12680,12630,122
|
|
20240722,091500,198853780,12630,12620,12690,12620,2040
|
|
20240722,091400,173003930,12630,12610,12630,12600,829
|
|
20240722,091300,162542980,12600,12610,12620,12600,3084
|
|
20240722,091200,123644590,12600,12560,12610,12560,713
|
|
20240722,091100,114665610,12560,12570,12600,12560,1677
|
|
20240722,091000,93578130,12570,12580,12580,12560,265
|
|
20240722,090900,90246240,12570,12600,12600,12570,950
|
|
20240722,090800,78300320,12580,12600,12610,12580,2354
|
|
20240722,090700,48619930,12600,12600,12600,12600,710
|
|
20240722,090600,39673930,12620,12620,12620,12620,0
|
|
20240722,090500,39673930,12620,12620,12620,12620,0
|
|
20240722,090400,39673930,12620,12600,12630,12600,524
|
|
20240722,090300,33069740,12590,12570,12590,12570,194
|
|
20240722,090200,30628960,12540,12540,12540,12540,222
|
|
20240722,090100,27845080,12550,12580,12600,12550,757
|
|
20240722,090000,18333120,12670,12660,12670,12570,1417
|