656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,195200,3574665970,8570,8570,8570,8570,0
|
|
20240722,195100,3574665970,8570,8570,8570,8570,0
|
|
20240722,195000,3574665970,8570,8570,8570,8570,0
|
|
20240722,194900,3574665970,8570,8570,8570,8570,0
|
|
20240722,194800,3574665970,8570,8570,8570,8570,0
|
|
20240722,194700,3574665970,8570,8570,8570,8570,0
|
|
20240722,194600,3574665970,8570,8570,8570,8570,0
|
|
20240722,194500,3574665970,8570,8570,8570,8570,0
|
|
20240722,194400,3574665970,8570,8570,8570,8570,0
|
|
20240722,194300,3574665970,8570,8570,8570,8570,0
|
|
20240722,194200,3574665970,8570,8570,8570,8570,0
|
|
20240722,194100,3574665970,8570,8570,8570,8570,0
|
|
20240722,194000,3574665970,8570,8570,8570,8570,0
|
|
20240722,193900,3574665970,8570,8570,8570,8570,0
|
|
20240722,193800,3574665970,8570,8570,8570,8570,0
|
|
20240722,193700,3574665970,8570,8570,8570,8570,0
|
|
20240722,193600,3574665970,8570,8570,8570,8570,0
|
|
20240722,193500,3574665970,8570,8570,8570,8570,0
|
|
20240722,193400,3574665970,8570,8570,8570,8570,0
|
|
20240722,193300,3574665970,8570,8570,8570,8570,0
|
|
20240722,193200,3574665970,8570,8570,8570,8570,0
|
|
20240722,193100,3574665970,8570,8570,8570,8570,0
|
|
20240722,193000,3574665970,8570,8570,8570,8570,0
|
|
20240722,192900,3574665970,8570,8570,8570,8570,0
|
|
20240722,192800,3574665970,8570,8570,8570,8570,0
|
|
20240722,192700,3574665970,8570,8570,8570,8570,0
|
|
20240722,192600,3574665970,8570,8570,8570,8570,0
|
|
20240722,192500,3574665970,8570,8570,8570,8570,0
|
|
20240722,192400,3574665970,8570,8570,8570,8570,0
|
|
20240722,192300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,192200,3574665970,8570,8570,8570,8570,0
|
|
20240722,192100,3574665970,8570,8570,8570,8570,0
|
|
20240722,192000,3574665970,8570,8570,8570,8570,0
|
|
20240722,191900,3574665970,8570,8570,8570,8570,0
|
|
20240722,191800,3574665970,8570,8570,8570,8570,0
|
|
20240722,191700,3574665970,8570,8570,8570,8570,0
|
|
20240722,191600,3574665970,8570,8570,8570,8570,0
|
|
20240722,191500,3574665970,8570,8570,8570,8570,0
|
|
20240722,191400,3574665970,8570,8570,8570,8570,0
|
|
20240722,191300,3574665970,8570,8570,8570,8570,0
|
|
20240722,191200,3574665970,8570,8570,8570,8570,0
|
|
20240722,191100,3574665970,8570,8570,8570,8570,0
|
|
20240722,191000,3574665970,8570,8570,8570,8570,0
|
|
20240722,190900,3574665970,8570,8570,8570,8570,0
|
|
20240722,190800,3574665970,8570,8570,8570,8570,0
|
|
20240722,190700,3574665970,8570,8570,8570,8570,0
|
|
20240722,190600,3574665970,8570,8570,8570,8570,0
|
|
20240722,190500,3574665970,8570,8570,8570,8570,0
|
|
20240722,190400,3574665970,8570,8570,8570,8570,0
|
|
20240722,190300,3574665970,8570,8570,8570,8570,0
|
|
20240722,190200,3574665970,8570,8570,8570,8570,0
|
|
20240722,190100,3574665970,8570,8570,8570,8570,0
|
|
20240722,190000,3574665970,8570,8570,8570,8570,0
|
|
20240722,185900,3574665970,8570,8570,8570,8570,0
|
|
20240722,185800,3574665970,8570,8570,8570,8570,0
|
|
20240722,185700,3574665970,8570,8570,8570,8570,0
|
|
20240722,185600,3574665970,8570,8570,8570,8570,0
|
|
20240722,185500,3574665970,8570,8570,8570,8570,0
|
|
20240722,185400,3574665970,8570,8570,8570,8570,0
|
|
20240722,185300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,185200,3574665970,8570,8570,8570,8570,0
|
|
20240722,185100,3574665970,8570,8570,8570,8570,0
|
|
20240722,185000,3574665970,8570,8570,8570,8570,0
|
|
20240722,184900,3574665970,8570,8570,8570,8570,0
|
|
20240722,184800,3574665970,8570,8570,8570,8570,0
|
|
20240722,184700,3574665970,8570,8570,8570,8570,0
|
|
20240722,184600,3574665970,8570,8570,8570,8570,0
|
|
20240722,184500,3574665970,8570,8570,8570,8570,0
|
|
20240722,184400,3574665970,8570,8570,8570,8570,0
|
|
20240722,184300,3574665970,8570,8570,8570,8570,0
|
|
20240722,184200,3574665970,8570,8570,8570,8570,0
|
|
20240722,184100,3574665970,8570,8570,8570,8570,0
|
|
20240722,184000,3574665970,8570,8570,8570,8570,0
|
|
20240722,183900,3574665970,8570,8570,8570,8570,0
|
|
20240722,183800,3574665970,8570,8570,8570,8570,0
|
|
20240722,183700,3574665970,8570,8570,8570,8570,0
|
|
20240722,183600,3574665970,8570,8570,8570,8570,0
|
|
20240722,183500,3574665970,8570,8570,8570,8570,0
|
|
20240722,183400,3574665970,8570,8570,8570,8570,0
|
|
20240722,183300,3574665970,8570,8570,8570,8570,0
|
|
20240722,183200,3574665970,8570,8570,8570,8570,0
|
|
20240722,183100,3574665970,8570,8570,8570,8570,0
|
|
20240722,183000,3574665970,8570,8570,8570,8570,0
|
|
20240722,182900,3574665970,8570,8570,8570,8570,0
|
|
20240722,182800,3574665970,8570,8570,8570,8570,0
|
|
20240722,182700,3574665970,8570,8570,8570,8570,0
|
|
20240722,182600,3574665970,8570,8570,8570,8570,0
|
|
20240722,182500,3574665970,8570,8570,8570,8570,0
|
|
20240722,182400,3574665970,8570,8570,8570,8570,0
|
|
20240722,182300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,182200,3574665970,8570,8570,8570,8570,0
|
|
20240722,182100,3574665970,8570,8570,8570,8570,0
|
|
20240722,182000,3574665970,8570,8570,8570,8570,0
|
|
20240722,181900,3574665970,8570,8570,8570,8570,0
|
|
20240722,181800,3574665970,8570,8570,8570,8570,0
|
|
20240722,181700,3574665970,8570,8570,8570,8570,0
|
|
20240722,181600,3574665970,8570,8570,8570,8570,0
|
|
20240722,181500,3574665970,8570,8570,8570,8570,0
|
|
20240722,181400,3574665970,8570,8570,8570,8570,0
|
|
20240722,181300,3574665970,8570,8570,8570,8570,0
|
|
20240722,181200,3574665970,8570,8570,8570,8570,0
|
|
20240722,181100,3574665970,8570,8570,8570,8570,0
|
|
20240722,181000,3574665970,8570,8570,8570,8570,0
|
|
20240722,180900,3574665970,8570,8570,8570,8570,0
|
|
20240722,180800,3574665970,8570,8570,8570,8570,0
|
|
20240722,180700,3574665970,8570,8570,8570,8570,0
|
|
20240722,180600,3574665970,8570,8570,8570,8570,0
|
|
20240722,180500,3574665970,8570,8570,8570,8570,0
|
|
20240722,180400,3574665970,8570,8570,8570,8570,0
|
|
20240722,180300,3574665970,8570,8570,8570,8570,0
|
|
20240722,180200,3574665970,8570,8570,8570,8570,0
|
|
20240722,180100,3574665970,8570,8570,8570,8570,0
|
|
20240722,180000,3574665970,8570,8570,8570,8570,0
|
|
20240722,175900,3574665970,8570,8570,8570,8570,0
|
|
20240722,175800,3574665970,8570,8570,8570,8570,0
|
|
20240722,175700,3574665970,8570,8570,8570,8570,0
|
|
20240722,175600,3574665970,8570,8570,8570,8570,0
|
|
20240722,175500,3574665970,8570,8570,8570,8570,0
|
|
20240722,175400,3574665970,8570,8570,8570,8570,0
|
|
20240722,175300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,175200,3574665970,8570,8570,8570,8570,0
|
|
20240722,175100,3574665970,8570,8570,8570,8570,0
|
|
20240722,175000,3574665970,8570,8570,8570,8570,0
|
|
20240722,174900,3574665970,8570,8570,8570,8570,0
|
|
20240722,174800,3574665970,8570,8570,8570,8570,0
|
|
20240722,174700,3574665970,8570,8570,8570,8570,0
|
|
20240722,174600,3574665970,8570,8570,8570,8570,0
|
|
20240722,174500,3574665970,8570,8570,8570,8570,0
|
|
20240722,174400,3574665970,8570,8570,8570,8570,0
|
|
20240722,174300,3574665970,8570,8570,8570,8570,0
|
|
20240722,174200,3574665970,8570,8570,8570,8570,0
|
|
20240722,174100,3574665970,8570,8570,8570,8570,0
|
|
20240722,174000,3574665970,8570,8570,8570,8570,0
|
|
20240722,173900,3574665970,8570,8570,8570,8570,0
|
|
20240722,173800,3574665970,8570,8570,8570,8570,0
|
|
20240722,173700,3574665970,8570,8570,8570,8570,0
|
|
20240722,173600,3574665970,8570,8570,8570,8570,0
|
|
20240722,173500,3574665970,8570,8570,8570,8570,0
|
|
20240722,173400,3574665970,8570,8570,8570,8570,0
|
|
20240722,173300,3574665970,8570,8570,8570,8570,0
|
|
20240722,173200,3574665970,8570,8570,8570,8570,0
|
|
20240722,173100,3574665970,8570,8570,8570,8570,0
|
|
20240722,173000,3574665970,8570,8570,8570,8570,0
|
|
20240722,172900,3574665970,8570,8570,8570,8570,0
|
|
20240722,172800,3574665970,8570,8570,8570,8570,0
|
|
20240722,172700,3574665970,8570,8570,8570,8570,0
|
|
20240722,172600,3574665970,8570,8570,8570,8570,0
|
|
20240722,172500,3574665970,8570,8570,8570,8570,0
|
|
20240722,172400,3574665970,8570,8570,8570,8570,0
|
|
20240722,172300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,172200,3574665970,8570,8570,8570,8570,0
|
|
20240722,172100,3574665970,8570,8570,8570,8570,0
|
|
20240722,172000,3574665970,8570,8570,8570,8570,0
|
|
20240722,171900,3574665970,8570,8570,8570,8570,0
|
|
20240722,171800,3574665970,8570,8570,8570,8570,0
|
|
20240722,171700,3574665970,8570,8570,8570,8570,0
|
|
20240722,171600,3574665970,8570,8570,8570,8570,0
|
|
20240722,171500,3574665970,8570,8570,8570,8570,0
|
|
20240722,171400,3574665970,8570,8570,8570,8570,0
|
|
20240722,171300,3574665970,8570,8570,8570,8570,0
|
|
20240722,171200,3574665970,8570,8570,8570,8570,0
|
|
20240722,171100,3574665970,8570,8570,8570,8570,0
|
|
20240722,171000,3574665970,8570,8570,8570,8570,0
|
|
20240722,170900,3574665970,8570,8570,8570,8570,0
|
|
20240722,170800,3574665970,8570,8570,8570,8570,0
|
|
20240722,170700,3574665970,8570,8570,8570,8570,0
|
|
20240722,170600,3574665970,8570,8570,8570,8570,0
|
|
20240722,170500,3574665970,8570,8570,8570,8570,0
|
|
20240722,170400,3574665970,8570,8570,8570,8570,0
|
|
20240722,170300,3574665970,8570,8570,8570,8570,0
|
|
20240722,170200,3574665970,8570,8570,8570,8570,0
|
|
20240722,170100,3574665970,8570,8570,8570,8570,0
|
|
20240722,170000,3574665970,8570,8570,8570,8570,0
|
|
20240722,165900,3574665970,8570,8570,8570,8570,0
|
|
20240722,165800,3574665970,8570,8570,8570,8570,0
|
|
20240722,165700,3574665970,8570,8570,8570,8570,0
|
|
20240722,165600,3574665970,8570,8570,8570,8570,0
|
|
20240722,165500,3574665970,8570,8570,8570,8570,0
|
|
20240722,165400,3574665970,8570,8570,8570,8570,0
|
|
20240722,165300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,165200,3574665970,8570,8570,8570,8570,0
|
|
20240722,165100,3574665970,8570,8570,8570,8570,0
|
|
20240722,165000,3574665970,8570,8570,8570,8570,0
|
|
20240722,164900,3574665970,8570,8570,8570,8570,0
|
|
20240722,164800,3574665970,8570,8570,8570,8570,0
|
|
20240722,164700,3574665970,8570,8570,8570,8570,0
|
|
20240722,164600,3574665970,8570,8570,8570,8570,0
|
|
20240722,164500,3574665970,8570,8570,8570,8570,0
|
|
20240722,164400,3574665970,8570,8570,8570,8570,0
|
|
20240722,164300,3574665970,8570,8570,8570,8570,0
|
|
20240722,164200,3574665970,8570,8570,8570,8570,0
|
|
20240722,164100,3574665970,8570,8570,8570,8570,0
|
|
20240722,164000,3574665970,8570,8570,8570,8570,0
|
|
20240722,163900,3574665970,8570,8570,8570,8570,0
|
|
20240722,163800,3574665970,8570,8570,8570,8570,0
|
|
20240722,163700,3574665970,8570,8570,8570,8570,0
|
|
20240722,163600,3574665970,8570,8570,8570,8570,0
|
|
20240722,163500,3574665970,8570,8570,8570,8570,0
|
|
20240722,163400,3574665970,8570,8570,8570,8570,0
|
|
20240722,163300,3574665970,8570,8570,8570,8570,0
|
|
20240722,163200,3574665970,8570,8570,8570,8570,0
|
|
20240722,163100,3574665970,8570,8570,8570,8570,0
|
|
20240722,163000,3574665970,8570,8570,8570,8570,0
|
|
20240722,162900,3574665970,8570,8570,8570,8570,0
|
|
20240722,162800,3574665970,8570,8570,8570,8570,0
|
|
20240722,162700,3574665970,8570,8570,8570,8570,0
|
|
20240722,162600,3574665970,8570,8570,8570,8570,0
|
|
20240722,162500,3574665970,8570,8570,8570,8570,0
|
|
20240722,162400,3574665970,8570,8570,8570,8570,0
|
|
20240722,162300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,162200,3574665970,8570,8570,8570,8570,0
|
|
20240722,162100,3574665970,8570,8570,8570,8570,0
|
|
20240722,162000,3574665970,8570,8570,8570,8570,0
|
|
20240722,161900,3574665970,8570,8570,8570,8570,0
|
|
20240722,161800,3574665970,8570,8570,8570,8570,0
|
|
20240722,161700,3574665970,8570,8570,8570,8570,0
|
|
20240722,161600,3574665970,8570,8570,8570,8570,0
|
|
20240722,161500,3574665970,8570,8570,8570,8570,0
|
|
20240722,161400,3574665970,8570,8570,8570,8570,0
|
|
20240722,161300,3574665970,8570,8570,8570,8570,0
|
|
20240722,161200,3574665970,8570,8570,8570,8570,0
|
|
20240722,161100,3574665970,8570,8570,8570,8570,0
|
|
20240722,161000,3574665970,8570,8570,8570,8570,0
|
|
20240722,160900,3574665970,8570,8570,8570,8570,0
|
|
20240722,160800,3574665970,8570,8570,8570,8570,0
|
|
20240722,160700,3574665970,8570,8570,8570,8570,0
|
|
20240722,160600,3574665970,8570,8570,8570,8570,0
|
|
20240722,160500,3574665970,8570,8570,8570,8570,0
|
|
20240722,160400,3574665970,8570,8570,8570,8570,0
|
|
20240722,160300,3574665970,8570,8570,8570,8570,0
|
|
20240722,160200,3574665970,8570,8570,8570,8570,0
|
|
20240722,160100,3574665970,8570,8570,8570,8570,0
|
|
20240722,160000,3574665970,8570,8570,8570,8570,0
|
|
20240722,155900,3574665970,8570,8570,8570,8570,0
|
|
20240722,155800,3574665970,8570,8570,8570,8570,0
|
|
20240722,155700,3574665970,8570,8570,8570,8570,0
|
|
20240722,155600,3574665970,8570,8570,8570,8570,0
|
|
20240722,155500,3574665970,8570,8570,8570,8570,0
|
|
20240722,155400,3574665970,8570,8570,8570,8570,0
|
|
20240722,155300,3574665970,8570,8570,8570,8570,5745
|
|
20240722,155200,3574665970,8570,8570,8570,8570,0
|
|
20240722,155100,3574665970,8570,8570,8570,8570,0
|
|
20240722,155000,3574665970,8570,8570,8570,8570,0
|
|
20240722,154900,3574665970,8570,8570,8570,8570,0
|
|
20240722,154800,3574665970,8570,8570,8570,8570,0
|
|
20240722,154700,3574665970,8570,8570,8570,8570,0
|
|
20240722,154600,3574665970,8570,8570,8570,8570,0
|
|
20240722,154500,3574665970,8570,8570,8570,8570,0
|
|
20240722,154400,3574665970,8570,8570,8570,8570,0
|
|
20240722,154300,3574665970,8570,8570,8570,8570,0
|
|
20240722,154200,3574665970,8570,8570,8570,8570,0
|
|
20240722,154100,3574665970,8570,8570,8570,8570,0
|
|
20240722,154000,3574665970,8570,8570,8570,8570,0
|
|
20240722,153900,3574665970,8570,8570,8570,8570,0
|
|
20240722,153800,3574665970,8570,8570,8570,8570,0
|
|
20240722,153700,3574665970,8570,8570,8570,8570,0
|
|
20240722,153600,3574665970,8570,8570,8570,8570,0
|
|
20240722,153500,3574665970,8570,8570,8570,8570,0
|
|
20240722,153400,3574665970,8570,8570,8570,8570,0
|
|
20240722,153300,3574665970,8570,8570,8570,8570,0
|
|
20240722,153200,3574665970,8570,8570,8570,8570,0
|
|
20240722,153100,3574665970,8570,8570,8570,8570,0
|
|
20240722,153000,3574665970,8570,8570,8570,8570,5745
|
|
20240722,152900,3525431320,8600,8600,8600,8600,0
|
|
20240722,152800,3525431320,8600,8600,8600,8600,0
|
|
20240722,152700,3525431320,8600,8600,8600,8600,0
|
|
20240722,152600,3525431320,8600,8600,8600,8600,0
|
|
20240722,152500,3525431320,8600,8600,8600,8600,0
|
|
20240722,152400,3525431320,8600,8600,8600,8600,0
|
|
20240722,152300,3525431320,8600,8600,8600,8600,0
|
|
20240722,152200,3525431320,8600,8600,8600,8600,0
|
|
20240722,152100,3525431320,8600,8600,8600,8600,0
|
|
20240722,152000,3525431320,8600,8600,8600,8600,0
|
|
20240722,151900,3525431320,8600,8600,8610,8600,1369
|
|
20240722,151800,3513657570,8610,8600,8610,8600,498
|
|
20240722,151700,3509371900,8610,8600,8620,8600,574
|
|
20240722,151600,3504434780,8600,8590,8600,8590,33
|
|
20240722,151500,3504151000,8600,8610,8620,8600,601
|
|
20240722,151400,3498981380,8600,8610,8620,8600,1354
|
|
20240722,151300,3487336840,8620,8620,8620,8600,314
|
|
20240722,151200,3484630790,8630,8620,8630,8620,1325
|
|
20240722,151100,3473209140,8620,8630,8630,8620,95
|
|
20240722,151000,3472389430,8620,8630,8630,8610,135
|
|
20240722,150900,3471225720,8620,8590,8620,8590,343
|
|
20240722,150800,3468270560,8610,8590,8610,8590,1001
|
|
20240722,150700,3459660640,8590,8590,8610,8590,1487
|
|
20240722,150600,3446885270,8600,8600,8600,8600,10
|
|
20240722,150500,3446799270,8600,8610,8610,8580,749
|
|
20240722,150400,3440367920,8590,8600,8620,8590,3998
|
|
20240722,150300,3405975630,8600,8590,8600,8580,258
|
|
20240722,150200,3403759330,8590,8600,8600,8590,914
|
|
20240722,150100,3395901860,8600,8590,8600,8590,1174
|
|
20240722,150000,3385811250,8590,8600,8600,8590,592
|
|
20240722,145900,3380721130,8600,8600,8600,8600,412
|
|
20240722,145800,3377177930,8600,8620,8620,8600,2699
|
|
20240722,145700,3353946970,8620,8610,8620,8610,1045
|
|
20240722,145600,3344941440,8610,8610,8610,8610,171
|
|
20240722,145500,3343469130,8620,8610,8620,8610,558
|
|
20240722,145400,3338664630,8620,8630,8630,8620,130
|
|
20240722,145300,3337543830,8630,8620,8640,8620,1088
|
|
20240722,145200,3328155590,8620,8610,8630,8610,406
|
|
20240722,145100,3324655810,8620,8610,8620,8610,518
|
|
20240722,145000,3320194170,8610,8610,8610,8610,330
|
|
20240722,144900,3317352870,8620,8600,8620,8600,629
|
|
20240722,144800,3311933830,8620,8620,8620,8610,559
|
|
20240722,144700,3307116140,8610,8620,8620,8610,1540
|
|
20240722,144600,3293853220,8630,8610,8630,8610,850
|
|
20240722,144500,3286531660,8600,8600,8600,8590,866
|
|
20240722,144400,3279084210,8600,8600,8600,8590,103
|
|
20240722,144300,3278199390,8600,8600,8600,8590,1382
|
|
20240722,144200,3266314210,8610,8600,8610,8600,177
|
|
20240722,144100,3264791990,8590,8580,8600,8580,1678
|
|
20240722,144000,3250376100,8590,8590,8600,8590,462
|
|
20240722,143900,3246405010,8590,8570,8590,8570,595
|
|
20240722,143800,3241299010,8570,8590,8610,8570,1909
|
|
20240722,143700,3224892670,8600,8580,8600,8580,377
|
|
20240722,143600,3221655110,8590,8590,8610,8570,463
|
|
20240722,143500,3217680280,8570,8580,8580,8570,1280
|
|
20240722,143400,3206707830,8570,8580,8580,8570,249
|
|
20240722,143300,3204572390,8570,8570,8590,8570,527
|
|
20240722,143200,3200051630,8570,8570,8580,8570,818
|
|
20240722,143100,3193038850,8570,8570,8570,8570,209
|
|
20240722,143000,3191247720,8570,8570,8580,8570,687
|
|
20240722,142900,3185356630,8580,8550,8580,8550,2987
|
|
20240722,142800,3159757690,8550,8550,8560,8540,1085
|
|
20240722,142700,3150479730,8550,8540,8550,8540,1223
|
|
20240722,142600,3140034300,8540,8550,8570,8540,5143
|
|
20240722,142500,3096070680,8550,8560,8560,8550,226
|
|
20240722,142400,3094137840,8560,8560,8570,8560,425
|
|
20240722,142300,3090499830,8560,8560,8570,8550,1046
|
|
20240722,142200,3081551460,8560,8560,8560,8550,446
|
|
20240722,142100,3077737840,8560,8550,8560,8550,16
|
|
20240722,142000,3077601000,8550,8560,8570,8550,1365
|
|
20240722,141900,3065920270,8560,8570,8570,8560,575
|
|
20240722,141800,3060995370,8570,8570,8570,8570,1245
|
|
20240722,141700,3050325720,8570,8570,8580,8570,910
|
|
20240722,141600,3042527010,8550,8560,8560,8550,392
|
|
20240722,141500,3039172000,8560,8560,8570,8560,756
|
|
20240722,141400,3032697520,8560,8560,8560,8560,179
|
|
20240722,141300,3031165280,8560,8560,8570,8560,655
|
|
20240722,141200,3025558430,8570,8570,8570,8560,115
|
|
20240722,141100,3024573620,8560,8570,8570,8560,548
|
|
20240722,141000,3019880040,8570,8580,8580,8570,2600
|
|
20240722,140900,2997591060,8580,8590,8590,8580,220
|
|
20240722,140800,2995702250,8590,8580,8590,8580,180
|
|
20240722,140700,2994156060,8580,8580,8580,8570,839
|
|
20240722,140600,2986958170,8580,8580,8580,8580,139
|
|
20240722,140500,2985765550,8600,8600,8600,8600,1661
|
|
20240722,140400,2971480950,8600,8610,8610,8600,2519
|
|
20240722,140300,2949817450,8600,8600,8600,8600,462
|
|
20240722,140200,2945844250,8610,8610,8620,8610,300
|
|
20240722,140100,2943261220,8600,8600,8600,8600,326
|
|
20240722,140000,2940457620,8600,8600,8610,8600,745
|
|
20240722,135900,2934049100,8600,8590,8600,8580,477
|
|
20240722,135800,2929950870,8590,8590,8590,8590,107
|
|
20240722,135700,2929031740,8590,8590,8600,8590,675
|
|
20240722,135600,2923233230,8590,8580,8590,8580,246
|
|
20240722,135500,2921121220,8580,8580,8590,8580,366
|
|
20240722,135400,2917980670,8590,8590,8590,8580,172
|
|
20240722,135300,2916504030,8590,8590,8600,8590,1329
|
|
20240722,135200,2905087890,8600,8600,8600,8600,649
|
|
20240722,135100,2899506490,8610,8610,8610,8600,315
|
|
20240722,135000,2896795070,8610,8610,8610,8610,200
|
|
20240722,134900,2895073070,8610,8600,8610,8590,510
|
|
20240722,134800,2890683610,8600,8590,8610,8590,394
|
|
20240722,134700,2887296000,8600,8590,8610,8590,831
|
|
20240722,134600,2880149260,8600,8610,8610,8590,1350
|
|
20240722,134500,2868544730,8610,8600,8610,8600,487
|
|
20240722,134400,2864356080,8600,8600,8600,8600,555
|
|
20240722,134300,2859583080,8610,8610,8610,8600,422
|
|
20240722,134200,2855951380,8620,8620,8620,8620,46
|
|
20240722,134100,2855554860,8620,8620,8630,8620,81
|
|
20240722,134000,2854856570,8620,8620,8620,8610,579
|
|
20240722,133900,2849869680,8640,8640,8640,8640,342
|
|
20240722,133800,2846914800,8640,8650,8660,8640,588
|
|
20240722,133700,2841831190,8640,8620,8640,8610,904
|
|
20240722,133600,2834025160,8610,8620,8630,8610,409
|
|
20240722,133500,2830499830,8630,8600,8630,8600,565
|
|
20240722,133400,2825633000,8610,8600,8620,8600,254
|
|
20240722,133300,2823448440,8600,8600,8600,8600,271
|
|
20240722,133200,2821117840,8600,8600,8610,8600,225
|
|
20240722,133100,2819182810,8610,8600,8610,8590,718
|
|
20240722,133000,2813003280,8600,8580,8600,8580,919
|
|
20240722,132900,2805105800,8580,8580,8590,8580,570
|
|
20240722,132800,2800215170,8580,8590,8590,8580,9
|
|
20240722,132700,2800137940,8580,8580,8580,8570,546
|
|
20240722,132600,2795456800,8590,8590,8590,8590,4
|
|
20240722,132500,2795422440,8590,8580,8600,8580,476
|
|
20240722,132400,2791336170,8580,8580,8600,8580,587
|
|
20240722,132300,2786293020,8580,8590,8590,8580,532
|
|
20240722,132200,2781726280,8590,8580,8590,8580,296
|
|
20240722,132100,2779186360,8580,8570,8580,8570,1131
|
|
20240722,132000,2769485150,8570,8560,8570,8560,502
|
|
20240722,131900,2765185500,8560,8560,8570,8560,487
|
|
20240722,131800,2761016480,8570,8570,8580,8560,392
|
|
20240722,131700,2757658660,8570,8580,8580,8570,3490
|
|
20240722,131600,2727749000,8580,8580,8580,8570,901
|
|
20240722,131500,2720022450,8570,8570,8580,8570,425
|
|
20240722,131400,2716380190,8570,8580,8580,8570,131
|
|
20240722,131300,2715256980,8580,8560,8580,8560,2017
|
|
20240722,131200,2697980830,8570,8580,8580,8570,2585
|
|
20240722,131100,2675827300,8580,8570,8580,8570,109
|
|
20240722,131000,2674892860,8580,8580,8580,8580,353
|
|
20240722,130900,2671864120,8580,8580,8580,8570,104
|
|
20240722,130800,2670972530,8570,8570,8580,8570,393
|
|
20240722,130700,2667604380,8580,8580,8580,8570,309
|
|
20240722,130600,2664953270,8580,8590,8590,8580,1425
|
|
20240722,130500,2652726270,8590,8580,8590,8580,166
|
|
20240722,130400,2651301980,8570,8590,8590,8570,322
|
|
20240722,130300,2648541520,8590,8590,8590,8590,1
|
|
20240722,130200,2648532930,8590,8600,8600,8590,487
|
|
20240722,130100,2644345500,8600,8590,8600,8590,206
|
|
20240722,130000,2642575920,8580,8580,8590,8580,440
|
|
20240722,125900,2638799950,8580,8580,8580,8580,170
|
|
20240722,125800,2637341350,8580,8580,8580,8580,367
|
|
20240722,125700,2634192490,8590,8580,8590,8580,1634
|
|
20240722,125600,2620157840,8580,8570,8580,8570,450
|
|
20240722,125500,2616300940,8570,8580,8580,8570,121
|
|
20240722,125400,2615262930,8580,8580,8590,8570,979
|
|
20240722,125300,2606870330,8590,8580,8590,8580,1445
|
|
20240722,125200,2594467970,8580,8580,8590,8580,350
|
|
20240722,125100,2591464870,8590,8590,8590,8580,294
|
|
20240722,125000,2588941130,8590,8590,8590,8580,334
|
|
20240722,124900,2586073040,8590,8580,8600,8580,1555
|
|
20240722,124800,2572727500,8580,8580,8590,8580,305
|
|
20240722,124700,2570109830,8580,8580,8590,8580,372
|
|
20240722,124600,2566917710,8590,8580,8590,8580,594
|
|
20240722,124500,2561821180,8590,8580,8590,8580,1207
|
|
20240722,124400,2551457190,8570,8570,8580,8570,140
|
|
20240722,124300,2550256320,8570,8570,8590,8570,1373
|
|
20240722,124200,2538477400,8570,8560,8570,8560,1162
|
|
20240722,124100,2528527490,8560,8580,8580,8560,358
|
|
20240722,124000,2525460130,8570,8570,8570,8560,746
|
|
20240722,123900,2519071250,8570,8570,8580,8570,818
|
|
20240722,123800,2512060950,8570,8590,8590,8570,342
|
|
20240722,123700,2509126160,8590,8590,8590,8580,685
|
|
20240722,123600,2503247410,8590,8590,8590,8590,103
|
|
20240722,123500,2502362640,8580,8590,8590,8580,285
|
|
20240722,123400,2499915730,8590,8600,8600,8590,332
|
|
20240722,123300,2497063330,8600,8600,8600,8590,340
|
|
20240722,123200,2494140180,8600,8590,8600,8590,102
|
|
20240722,123100,2493263750,8590,8590,8590,8580,1142
|
|
20240722,123000,2483454940,8590,8600,8600,8590,126
|
|
20240722,122900,2482372100,8590,8580,8600,8580,470
|
|
20240722,122800,2478334830,8580,8600,8600,8580,1419
|
|
20240722,122700,2466145530,8600,8590,8600,8590,404
|
|
20240722,122600,2462671140,8600,8610,8610,8600,236
|
|
20240722,122500,2460641490,8600,8610,8610,8600,3216
|
|
20240722,122400,2432982680,8600,8620,8630,8600,2852
|
|
20240722,122300,2408429640,8610,8610,8620,8610,109
|
|
20240722,122200,2407491050,8620,8620,8620,8620,367
|
|
20240722,122100,2404327510,8620,8620,8630,8620,489
|
|
20240722,122000,2400112320,8620,8620,8620,8620,410
|
|
20240722,121900,2396578120,8630,8630,8630,8630,624
|
|
20240722,121800,2391193000,8640,8640,8640,8630,294
|
|
20240722,121700,2388655220,8640,8630,8640,8630,279
|
|
20240722,121600,2386247350,8630,8630,8630,8630,726
|
|
20240722,121500,2379981970,8640,8640,8640,8630,129
|
|
20240722,121400,2378867440,8630,8640,8640,8630,559
|
|
20240722,121300,2374043200,8640,8640,8650,8630,528
|
|
20240722,121200,2369482050,8640,8630,8640,8630,738
|
|
20240722,121100,2363112360,8630,8630,8640,8630,151
|
|
20240722,121000,2361809220,8620,8630,8640,8620,612
|
|
20240722,120900,2356525010,8630,8650,8650,8630,707
|
|
20240722,120800,2350418230,8640,8650,8650,8640,445
|
|
20240722,120700,2346572130,8660,8660,8660,8660,0
|
|
20240722,120600,2346572130,8660,8650,8660,8650,1926
|
|
20240722,120500,2329909440,8640,8640,8650,8640,189
|
|
20240722,120400,2328276470,8640,8650,8650,8640,151
|
|
20240722,120300,2326970620,8650,8660,8670,8650,219
|
|
20240722,120200,2325074180,8660,8650,8660,8650,216
|
|
20240722,120100,2323204730,8650,8670,8670,8650,406
|
|
20240722,120000,2319688770,8670,8670,8670,8660,99
|
|
20240722,115900,2318830890,8670,8670,8680,8670,1976
|
|
20240722,115800,2301697360,8680,8690,8690,8680,123
|
|
20240722,115700,2300629210,8700,8700,8700,8690,935
|
|
20240722,115600,2292500940,8690,8690,8690,8690,378
|
|
20240722,115500,2289216120,8680,8680,8690,8670,465
|
|
20240722,115400,2285178480,8680,8670,8680,8670,183
|
|
20240722,115300,2283591510,8670,8670,8680,8670,540
|
|
20240722,115200,2278907700,8670,8670,8670,8670,436
|
|
20240722,115100,2275127580,8680,8680,8680,8670,225
|
|
20240722,115000,2273175410,8680,8670,8680,8670,2189
|
|
20240722,114900,2254186390,8670,8670,8670,8670,580
|
|
20240722,114800,2249157790,8670,8660,8670,8660,709
|
|
20240722,114700,2243011730,8660,8670,8670,8660,89
|
|
20240722,114600,2242240220,8670,8700,8700,8670,94
|
|
20240722,114500,2241424790,8680,8690,8690,8670,537
|
|
20240722,114400,2236758570,8690,8700,8700,8690,430
|
|
20240722,114300,2233020000,8700,8720,8720,8700,205
|
|
20240722,114200,2231234900,8730,8720,8740,8720,138
|
|
20240722,114100,2230029160,8750,8700,8760,8700,1794
|
|
20240722,114000,2214352070,8700,8700,8710,8700,361
|
|
20240722,113900,2211211360,8700,8690,8700,8690,277
|
|
20240722,113800,2208802300,8690,8680,8690,8670,548
|
|
20240722,113700,2204046630,8680,8650,8680,8650,373
|
|
20240722,113600,2200817700,8650,8660,8670,8650,208
|
|
20240722,113500,2199016110,8650,8650,8700,8650,1868
|
|
20240722,113400,2182850970,8650,8630,8650,8630,547
|
|
20240722,113300,2178126590,8640,8620,8640,8620,82
|
|
20240722,113200,2177418940,8620,8600,8620,8600,669
|
|
20240722,113100,2171661180,8610,8590,8610,8590,1267
|
|
20240722,113000,2160760270,8600,8600,8600,8590,462
|
|
20240722,112900,2156787820,8600,8600,8600,8600,159
|
|
20240722,112800,2155420420,8630,8600,8630,8590,1351
|
|
20240722,112700,2143772260,8590,8600,8610,8590,156
|
|
20240722,112600,2142430790,8580,8600,8610,8580,1223
|
|
20240722,112500,2131922300,8600,8600,8600,8590,306
|
|
20240722,112400,2129291430,8600,8600,8610,8600,584
|
|
20240722,112300,2124269010,8600,8600,8610,8600,1163
|
|
20240722,112200,2114266710,8600,8600,8610,8600,363
|
|
20240722,112100,2111144460,8610,8620,8620,8610,1142
|
|
20240722,112000,2101308460,8630,8630,8630,8620,245
|
|
20240722,111900,2099195080,8630,8630,8630,8620,844
|
|
20240722,111800,2091911370,8640,8640,8650,8640,231
|
|
20240722,111700,2089915520,8640,8620,8640,8620,1731
|
|
20240722,111600,2074991270,8620,8630,8630,8620,595
|
|
20240722,111500,2069862150,8630,8630,8650,8610,1665
|
|
20240722,111400,2055506500,8630,8620,8630,8610,539
|
|
20240722,111300,2050861510,8620,8600,8620,8600,550
|
|
20240722,111200,2046124830,8610,8610,8610,8600,790
|
|
20240722,111100,2039327480,8610,8620,8620,8610,341
|
|
20240722,111000,2036391250,8620,8610,8630,8610,267
|
|
20240722,110900,2034089700,8610,8620,8630,8610,1889
|
|
20240722,110800,2017808660,8620,8640,8640,8620,938
|
|
20240722,110700,2009713420,8640,8640,8650,8630,1496
|
|
20240722,110600,1996791500,8640,8630,8650,8630,468
|
|
20240722,110500,1992750950,8630,8640,8650,8630,1867
|
|
20240722,110400,1976628490,8640,8650,8650,8640,411
|
|
20240722,110300,1973075050,8650,8640,8650,8640,483
|
|
20240722,110200,1968901600,8640,8650,8650,8640,34
|
|
20240722,110100,1968607600,8650,8660,8660,8650,172
|
|
20240722,110000,1967119090,8650,8670,8670,8650,521
|
|
20240722,105900,1962610210,8670,8660,8670,8650,1443
|
|
20240722,105800,1950120550,8660,8660,8660,8650,4505
|
|
20240722,105700,1911110610,8670,8680,8680,8670,414
|
|
20240722,105600,1907520060,8680,8690,8690,8680,655
|
|
20240722,105500,1901832520,8690,8680,8690,8680,339
|
|
20240722,105400,1898889500,8690,8680,8690,8680,219
|
|
20240722,105300,1896987580,8700,8690,8700,8680,1613
|
|
20240722,105200,1882970520,8690,8700,8700,8690,433
|
|
20240722,105100,1879207040,8700,8690,8700,8690,57
|
|
20240722,105000,1878711510,8690,8700,8700,8680,1014
|
|
20240722,104900,1869899570,8700,8720,8720,8700,1030
|
|
20240722,104800,1860930310,8720,8730,8730,8710,1113
|
|
20240722,104700,1851225000,8720,8730,8730,8720,112
|
|
20240722,104600,1850247250,8730,8770,8770,8730,1312
|
|
20240722,104500,1838770660,8770,8770,8790,8770,1548
|
|
20240722,104400,1825184710,8770,8750,8770,8750,536
|
|
20240722,104300,1820490770,8750,8810,8810,8750,5348
|
|
20240722,104200,1773500680,8800,8800,8820,8800,2404
|
|
20240722,104100,1752334580,8790,8820,8820,8790,886
|
|
20240722,104000,1744535610,8830,8770,8830,8770,4778
|
|
20240722,103900,1702534610,8780,8770,8790,8770,1927
|
|
20240722,103800,1685610220,8770,8730,8780,8730,810
|
|
20240722,103700,1678512680,8740,8720,8740,8720,949
|
|
20240722,103600,1670222580,8720,8700,8730,8700,480
|
|
20240722,103500,1666034780,8700,8700,8740,8700,1845
|
|
20240722,103400,1649983240,8700,8710,8740,8700,5539
|
|
20240722,103300,1601711280,8720,8710,8720,8700,1007
|
|
20240722,103200,1592944880,8720,8710,8720,8710,873
|
|
20240722,103100,1585336830,8680,8720,8720,8680,2131
|
|
20240722,103000,1566824560,8720,8720,8720,8720,1024
|
|
20240722,102900,1557895280,8740,8740,8750,8740,1383
|
|
20240722,102800,1545806860,8750,8770,8770,8750,1046
|
|
20240722,102700,1536654100,8770,8740,8780,8740,8149
|
|
20240722,102600,1465179930,8720,8650,8730,8650,1447
|
|
20240722,102500,1452563540,8630,8700,8710,8630,2113
|
|
20240722,102400,1434252390,8710,8720,8720,8700,662
|
|
20240722,102300,1428492830,8720,8680,8720,8640,2467
|
|
20240722,102200,1407081280,8690,8690,8710,8690,907
|
|
20240722,102100,1399189290,8690,8670,8690,8650,1151
|
|
20240722,102000,1389219520,8670,8690,8690,8670,213
|
|
20240722,101900,1387370590,8690,8710,8710,8690,1614
|
|
20240722,101800,1373332700,8710,8720,8730,8710,303
|
|
20240722,101700,1370689960,8730,8710,8730,8710,199
|
|
20240722,101600,1368954680,8720,8740,8740,8720,1710
|
|
20240722,101500,1354031210,8730,8740,8780,8730,7353
|
|
20240722,101400,1289634670,8740,8740,8750,8730,2295
|
|
20240722,101300,1269573340,8730,8690,8730,8680,2067
|
|
20240722,101200,1251580030,8690,8640,8690,8640,857
|
|
20240722,101100,1244152310,8640,8640,8640,8630,850
|
|
20240722,101000,1236811270,8640,8650,8680,8640,576
|
|
20240722,100900,1231828950,8640,8670,8690,8640,5139
|
|
20240722,100800,1187302810,8680,8690,8690,8670,248
|
|
20240722,100700,1185150180,8690,8650,8690,8650,2111
|
|
20240722,100600,1166850010,8650,8640,8650,8630,956
|
|
20240722,100500,1158589050,8640,8650,8650,8630,2011
|
|
20240722,100400,1141218910,8640,8640,8640,8640,1198
|
|
20240722,100300,1130868190,8640,8640,8640,8630,695
|
|
20240722,100200,1124863490,8640,8650,8650,8630,1428
|
|
20240722,100100,1112525670,8630,8610,8630,8610,1490
|
|
20240722,100000,1099678670,8610,8610,8610,8550,2951
|
|
20240722,095900,1074284950,8600,8610,8610,8600,327
|
|
20240722,095800,1071471480,8610,8530,8620,8530,1623
|
|
20240722,095700,1057568950,8530,8540,8550,8530,355
|
|
20240722,095600,1054537410,8540,8530,8550,8520,1561
|
|
20240722,095500,1041201820,8530,8550,8550,8530,193
|
|
20240722,095400,1039555210,8540,8510,8570,8510,7034
|
|
20240722,095300,979451900,8510,8530,8530,8510,2240
|
|
20240722,095200,960371590,8520,8530,8530,8520,589
|
|
20240722,095100,955350010,8530,8540,8540,8530,1479
|
|
20240722,095000,942728290,8540,8550,8550,8540,461
|
|
20240722,094900,938791000,8540,8550,8550,8540,2637
|
|
20240722,094800,916244720,8550,8530,8550,8530,3239
|
|
20240722,094700,888585370,8530,8530,8530,8520,448
|
|
20240722,094600,884766340,8520,8550,8550,8520,3100
|
|
20240722,094500,858310280,8550,8550,8550,8540,1196
|
|
20240722,094400,848087900,8550,8580,8590,8540,4799
|
|
20240722,094300,806989770,8580,8590,8610,8580,2854
|
|
20240722,094200,782473820,8590,8600,8610,8590,4081
|
|
20240722,094100,747388480,8630,8610,8630,8600,5058
|
|
20240722,094000,703869480,8610,8620,8620,8610,1078
|
|
20240722,093900,694583780,8610,8620,8620,8610,476
|
|
20240722,093800,690481420,8610,8590,8630,8590,579
|
|
20240722,093700,685493170,8580,8610,8610,8580,4933
|
|
20240722,093600,643073540,8610,8630,8630,8610,295
|
|
20240722,093500,640530800,8630,8630,8630,8620,1346
|
|
20240722,093400,628914860,8630,8630,8630,8630,115
|
|
20240722,093300,627922410,8620,8630,8680,8620,1237
|
|
20240722,093200,617254830,8610,8600,8620,8600,1196
|
|
20240722,093100,606965910,8610,8610,8620,8600,2286
|
|
20240722,093000,587290960,8620,8640,8640,8620,1568
|
|
20240722,092900,573766630,8640,8650,8650,8640,568
|
|
20240722,092800,568855860,8680,8690,8700,8650,5621
|
|
20240722,092700,520152120,8690,8680,8690,8670,225
|
|
20240722,092600,518201340,8670,8660,8680,8660,3627
|
|
20240722,092500,486729180,8670,8680,8680,8660,1292
|
|
20240722,092400,475526880,8680,8690,8690,8670,1983
|
|
20240722,092300,458314440,8690,8700,8700,8690,2722
|
|
20240722,092200,434647070,8700,8740,8740,8700,3867
|
|
20240722,092100,400917640,8740,8750,8760,8740,358
|
|
20240722,092000,397786710,8740,8770,8770,8740,192
|
|
20240722,091900,396107390,8770,8730,8770,8730,1066
|
|
20240722,091800,386788060,8740,8740,8740,8730,782
|
|
20240722,091700,379960250,8730,8750,8780,8730,2286
|
|
20240722,091600,359966810,8760,8790,8790,8760,855
|
|
20240722,091500,352471480,8750,8770,8790,8750,2140
|
|
20240722,091400,333697630,8790,8830,8840,8790,4591
|
|
20240722,091300,293254880,8840,8850,8850,8810,840
|
|
20240722,091200,285823460,8850,8830,8850,8820,3234
|
|
20240722,091100,257249950,8830,8790,8830,8770,669
|
|
20240722,091000,251347960,8790,8790,8800,8760,3203
|
|
20240722,090900,223259390,8780,8800,8800,8770,392
|
|
20240722,090800,219818000,8800,8840,8850,8760,2090
|
|
20240722,090700,201439610,8850,8830,8850,8800,1649
|
|
20240722,090600,186884700,8830,8740,8830,8660,3428
|
|
20240722,090500,156927200,8720,8750,8750,8710,274
|
|
20240722,090400,154532260,8710,8750,8750,8700,509
|
|
20240722,090300,150081370,8750,8800,8800,8700,1873
|
|
20240722,090200,133657110,8800,8880,8900,8800,8869
|
|
20240722,090100,55059900,8870,8770,8870,8770,963
|
|
20240722,090000,46550080,8770,8770,8770,8730,4410
|