660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,195700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,195600,1800731510,11610,11610,11610,11610,0
|
|
20240724,195500,1800731510,11610,11610,11610,11610,0
|
|
20240724,195400,1800731510,11610,11610,11610,11610,0
|
|
20240724,195300,1800731510,11610,11610,11610,11610,0
|
|
20240724,195200,1800731510,11610,11610,11610,11610,0
|
|
20240724,195100,1800731510,11610,11610,11610,11610,0
|
|
20240724,195000,1800731510,11610,11610,11610,11610,0
|
|
20240724,194900,1800731510,11610,11610,11610,11610,0
|
|
20240724,194800,1800731510,11610,11610,11610,11610,0
|
|
20240724,194700,1800731510,11610,11610,11610,11610,0
|
|
20240724,194600,1800731510,11610,11610,11610,11610,0
|
|
20240724,194500,1800731510,11610,11610,11610,11610,0
|
|
20240724,194400,1800731510,11610,11610,11610,11610,0
|
|
20240724,194300,1800731510,11610,11610,11610,11610,0
|
|
20240724,194200,1800731510,11610,11610,11610,11610,0
|
|
20240724,194100,1800731510,11610,11610,11610,11610,0
|
|
20240724,194000,1800731510,11610,11610,11610,11610,0
|
|
20240724,193900,1800731510,11610,11610,11610,11610,0
|
|
20240724,193800,1800731510,11610,11610,11610,11610,0
|
|
20240724,193700,1800731510,11610,11610,11610,11610,0
|
|
20240724,193600,1800731510,11610,11610,11610,11610,0
|
|
20240724,193500,1800731510,11610,11610,11610,11610,0
|
|
20240724,193400,1800731510,11610,11610,11610,11610,0
|
|
20240724,193300,1800731510,11610,11610,11610,11610,0
|
|
20240724,193200,1800731510,11610,11610,11610,11610,0
|
|
20240724,193100,1800731510,11610,11610,11610,11610,0
|
|
20240724,193000,1800731510,11610,11610,11610,11610,0
|
|
20240724,192900,1800731510,11610,11610,11610,11610,0
|
|
20240724,192800,1800731510,11610,11610,11610,11610,0
|
|
20240724,192700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,192600,1800731510,11610,11610,11610,11610,0
|
|
20240724,192500,1800731510,11610,11610,11610,11610,0
|
|
20240724,192400,1800731510,11610,11610,11610,11610,0
|
|
20240724,192300,1800731510,11610,11610,11610,11610,0
|
|
20240724,192200,1800731510,11610,11610,11610,11610,0
|
|
20240724,192100,1800731510,11610,11610,11610,11610,0
|
|
20240724,192000,1800731510,11610,11610,11610,11610,0
|
|
20240724,191900,1800731510,11610,11610,11610,11610,0
|
|
20240724,191800,1800731510,11610,11610,11610,11610,0
|
|
20240724,191700,1800731510,11610,11610,11610,11610,0
|
|
20240724,191600,1800731510,11610,11610,11610,11610,0
|
|
20240724,191500,1800731510,11610,11610,11610,11610,0
|
|
20240724,191400,1800731510,11610,11610,11610,11610,0
|
|
20240724,191300,1800731510,11610,11610,11610,11610,0
|
|
20240724,191200,1800731510,11610,11610,11610,11610,0
|
|
20240724,191100,1800731510,11610,11610,11610,11610,0
|
|
20240724,191000,1800731510,11610,11610,11610,11610,0
|
|
20240724,190900,1800731510,11610,11610,11610,11610,0
|
|
20240724,190800,1800731510,11610,11610,11610,11610,0
|
|
20240724,190700,1800731510,11610,11610,11610,11610,0
|
|
20240724,190600,1800731510,11610,11610,11610,11610,0
|
|
20240724,190500,1800731510,11610,11610,11610,11610,0
|
|
20240724,190400,1800731510,11610,11610,11610,11610,0
|
|
20240724,190300,1800731510,11610,11610,11610,11610,0
|
|
20240724,190200,1800731510,11610,11610,11610,11610,0
|
|
20240724,190100,1800731510,11610,11610,11610,11610,0
|
|
20240724,190000,1800731510,11610,11610,11610,11610,0
|
|
20240724,185900,1800731510,11610,11610,11610,11610,0
|
|
20240724,185800,1800731510,11610,11610,11610,11610,0
|
|
20240724,185700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,185600,1800731510,11610,11610,11610,11610,0
|
|
20240724,185500,1800731510,11610,11610,11610,11610,0
|
|
20240724,185400,1800731510,11610,11610,11610,11610,0
|
|
20240724,185300,1800731510,11610,11610,11610,11610,0
|
|
20240724,185200,1800731510,11610,11610,11610,11610,0
|
|
20240724,185100,1800731510,11610,11610,11610,11610,0
|
|
20240724,185000,1800731510,11610,11610,11610,11610,0
|
|
20240724,184900,1800731510,11610,11610,11610,11610,0
|
|
20240724,184800,1800731510,11610,11610,11610,11610,0
|
|
20240724,184700,1800731510,11610,11610,11610,11610,0
|
|
20240724,184600,1800731510,11610,11610,11610,11610,0
|
|
20240724,184500,1800731510,11610,11610,11610,11610,0
|
|
20240724,184400,1800731510,11610,11610,11610,11610,0
|
|
20240724,184300,1800731510,11610,11610,11610,11610,0
|
|
20240724,184200,1800731510,11610,11610,11610,11610,0
|
|
20240724,184100,1800731510,11610,11610,11610,11610,0
|
|
20240724,184000,1800731510,11610,11610,11610,11610,0
|
|
20240724,183900,1800731510,11610,11610,11610,11610,0
|
|
20240724,183800,1800731510,11610,11610,11610,11610,0
|
|
20240724,183700,1800731510,11610,11610,11610,11610,0
|
|
20240724,183600,1800731510,11610,11610,11610,11610,0
|
|
20240724,183500,1800731510,11610,11610,11610,11610,0
|
|
20240724,183400,1800731510,11610,11610,11610,11610,0
|
|
20240724,183300,1800731510,11610,11610,11610,11610,0
|
|
20240724,183200,1800731510,11610,11610,11610,11610,0
|
|
20240724,183100,1800731510,11610,11610,11610,11610,0
|
|
20240724,183000,1800731510,11610,11610,11610,11610,0
|
|
20240724,182900,1800731510,11610,11610,11610,11610,0
|
|
20240724,182800,1800731510,11610,11610,11610,11610,0
|
|
20240724,182700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,182600,1800731510,11610,11610,11610,11610,0
|
|
20240724,182500,1800731510,11610,11610,11610,11610,0
|
|
20240724,182400,1800731510,11610,11610,11610,11610,0
|
|
20240724,182300,1800731510,11610,11610,11610,11610,0
|
|
20240724,182200,1800731510,11610,11610,11610,11610,0
|
|
20240724,182100,1800731510,11610,11610,11610,11610,0
|
|
20240724,182000,1800731510,11610,11610,11610,11610,0
|
|
20240724,181900,1800731510,11610,11610,11610,11610,0
|
|
20240724,181800,1800731510,11610,11610,11610,11610,0
|
|
20240724,181700,1800731510,11610,11610,11610,11610,0
|
|
20240724,181600,1800731510,11610,11610,11610,11610,0
|
|
20240724,181500,1800731510,11610,11610,11610,11610,0
|
|
20240724,181400,1800731510,11610,11610,11610,11610,0
|
|
20240724,181300,1800731510,11610,11610,11610,11610,0
|
|
20240724,181200,1800731510,11610,11610,11610,11610,0
|
|
20240724,181100,1800731510,11610,11610,11610,11610,0
|
|
20240724,181000,1800731510,11610,11610,11610,11610,0
|
|
20240724,180900,1800731510,11610,11610,11610,11610,0
|
|
20240724,180800,1800731510,11610,11610,11610,11610,0
|
|
20240724,180700,1800731510,11610,11610,11610,11610,0
|
|
20240724,180600,1800731510,11610,11610,11610,11610,0
|
|
20240724,180500,1800731510,11610,11610,11610,11610,0
|
|
20240724,180400,1800731510,11610,11610,11610,11610,0
|
|
20240724,180300,1800731510,11610,11610,11610,11610,0
|
|
20240724,180200,1800731510,11610,11610,11610,11610,0
|
|
20240724,180100,1800731510,11610,11610,11610,11610,0
|
|
20240724,180000,1800731510,11610,11610,11610,11610,0
|
|
20240724,175900,1800731510,11610,11610,11610,11610,0
|
|
20240724,175800,1800731510,11610,11610,11610,11610,0
|
|
20240724,175700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,175600,1800731510,11610,11610,11610,11610,0
|
|
20240724,175500,1800731510,11610,11610,11610,11610,0
|
|
20240724,175400,1800731510,11610,11610,11610,11610,0
|
|
20240724,175300,1800731510,11610,11610,11610,11610,0
|
|
20240724,175200,1800731510,11610,11610,11610,11610,0
|
|
20240724,175100,1800731510,11610,11610,11610,11610,0
|
|
20240724,175000,1800731510,11610,11610,11610,11610,0
|
|
20240724,174900,1800731510,11610,11610,11610,11610,0
|
|
20240724,174800,1800731510,11610,11610,11610,11610,0
|
|
20240724,174700,1800731510,11610,11610,11610,11610,0
|
|
20240724,174600,1800731510,11610,11610,11610,11610,0
|
|
20240724,174500,1800731510,11610,11610,11610,11610,0
|
|
20240724,174400,1800731510,11610,11610,11610,11610,0
|
|
20240724,174300,1800731510,11610,11610,11610,11610,0
|
|
20240724,174200,1800731510,11610,11610,11610,11610,0
|
|
20240724,174100,1800731510,11610,11610,11610,11610,0
|
|
20240724,174000,1800731510,11610,11610,11610,11610,0
|
|
20240724,173900,1800731510,11610,11610,11610,11610,0
|
|
20240724,173800,1800731510,11610,11610,11610,11610,0
|
|
20240724,173700,1800731510,11610,11610,11610,11610,0
|
|
20240724,173600,1800731510,11610,11610,11610,11610,0
|
|
20240724,173500,1800731510,11610,11610,11610,11610,0
|
|
20240724,173400,1800731510,11610,11610,11610,11610,0
|
|
20240724,173300,1800731510,11610,11610,11610,11610,0
|
|
20240724,173200,1800731510,11610,11610,11610,11610,0
|
|
20240724,173100,1800731510,11610,11610,11610,11610,0
|
|
20240724,173000,1800731510,11610,11610,11610,11610,0
|
|
20240724,172900,1800731510,11610,11610,11610,11610,0
|
|
20240724,172800,1800731510,11610,11610,11610,11610,0
|
|
20240724,172700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,172600,1800731510,11610,11610,11610,11610,0
|
|
20240724,172500,1800731510,11610,11610,11610,11610,0
|
|
20240724,172400,1800731510,11610,11610,11610,11610,0
|
|
20240724,172300,1800731510,11610,11610,11610,11610,0
|
|
20240724,172200,1800731510,11610,11610,11610,11610,0
|
|
20240724,172100,1800731510,11610,11610,11610,11610,0
|
|
20240724,172000,1800731510,11610,11610,11610,11610,0
|
|
20240724,171900,1800731510,11610,11610,11610,11610,0
|
|
20240724,171800,1800731510,11610,11610,11610,11610,0
|
|
20240724,171700,1800731510,11610,11610,11610,11610,0
|
|
20240724,171600,1800731510,11610,11610,11610,11610,0
|
|
20240724,171500,1800731510,11610,11610,11610,11610,0
|
|
20240724,171400,1800731510,11610,11610,11610,11610,0
|
|
20240724,171300,1800731510,11610,11610,11610,11610,0
|
|
20240724,171200,1800731510,11610,11610,11610,11610,0
|
|
20240724,171100,1800731510,11610,11610,11610,11610,0
|
|
20240724,171000,1800731510,11610,11610,11610,11610,0
|
|
20240724,170900,1800731510,11610,11610,11610,11610,0
|
|
20240724,170800,1800731510,11610,11610,11610,11610,0
|
|
20240724,170700,1800731510,11610,11610,11610,11610,0
|
|
20240724,170600,1800731510,11610,11610,11610,11610,0
|
|
20240724,170500,1800731510,11610,11610,11610,11610,0
|
|
20240724,170400,1800731510,11610,11610,11610,11610,0
|
|
20240724,170300,1800731510,11610,11610,11610,11610,0
|
|
20240724,170200,1800731510,11610,11610,11610,11610,0
|
|
20240724,170100,1800731510,11610,11610,11610,11610,0
|
|
20240724,170000,1800731510,11610,11610,11610,11610,0
|
|
20240724,165900,1800731510,11610,11610,11610,11610,0
|
|
20240724,165800,1800731510,11610,11610,11610,11610,0
|
|
20240724,165700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,165600,1800731510,11610,11610,11610,11610,0
|
|
20240724,165500,1800731510,11610,11610,11610,11610,0
|
|
20240724,165400,1800731510,11610,11610,11610,11610,0
|
|
20240724,165300,1800731510,11610,11610,11610,11610,0
|
|
20240724,165200,1800731510,11610,11610,11610,11610,0
|
|
20240724,165100,1800731510,11610,11610,11610,11610,0
|
|
20240724,165000,1800731510,11610,11610,11610,11610,0
|
|
20240724,164900,1800731510,11610,11610,11610,11610,0
|
|
20240724,164800,1800731510,11610,11610,11610,11610,0
|
|
20240724,164700,1800731510,11610,11610,11610,11610,0
|
|
20240724,164600,1800731510,11610,11610,11610,11610,0
|
|
20240724,164500,1800731510,11610,11610,11610,11610,0
|
|
20240724,164400,1800731510,11610,11610,11610,11610,0
|
|
20240724,164300,1800731510,11610,11610,11610,11610,0
|
|
20240724,164200,1800731510,11610,11610,11610,11610,0
|
|
20240724,164100,1800731510,11610,11610,11610,11610,0
|
|
20240724,164000,1800731510,11610,11610,11610,11610,0
|
|
20240724,163900,1800731510,11610,11610,11610,11610,0
|
|
20240724,163800,1800731510,11610,11610,11610,11610,0
|
|
20240724,163700,1800731510,11610,11610,11610,11610,0
|
|
20240724,163600,1800731510,11610,11610,11610,11610,0
|
|
20240724,163500,1800731510,11610,11610,11610,11610,0
|
|
20240724,163400,1800731510,11610,11610,11610,11610,0
|
|
20240724,163300,1800731510,11610,11610,11610,11610,0
|
|
20240724,163200,1800731510,11610,11610,11610,11610,0
|
|
20240724,163100,1800731510,11610,11610,11610,11610,0
|
|
20240724,163000,1800731510,11610,11610,11610,11610,0
|
|
20240724,162900,1800731510,11610,11610,11610,11610,0
|
|
20240724,162800,1800731510,11610,11610,11610,11610,0
|
|
20240724,162700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,162600,1800731510,11610,11610,11610,11610,0
|
|
20240724,162500,1800731510,11610,11610,11610,11610,0
|
|
20240724,162400,1800731510,11610,11610,11610,11610,0
|
|
20240724,162300,1800731510,11610,11610,11610,11610,0
|
|
20240724,162200,1800731510,11610,11610,11610,11610,0
|
|
20240724,162100,1800731510,11610,11610,11610,11610,0
|
|
20240724,162000,1800731510,11610,11610,11610,11610,0
|
|
20240724,161900,1800731510,11610,11610,11610,11610,0
|
|
20240724,161800,1800731510,11610,11610,11610,11610,0
|
|
20240724,161700,1800731510,11610,11610,11610,11610,0
|
|
20240724,161600,1800731510,11610,11610,11610,11610,0
|
|
20240724,161500,1800731510,11610,11610,11610,11610,0
|
|
20240724,161400,1800731510,11610,11610,11610,11610,0
|
|
20240724,161300,1800731510,11610,11610,11610,11610,0
|
|
20240724,161200,1800731510,11610,11610,11610,11610,0
|
|
20240724,161100,1800731510,11610,11610,11610,11610,0
|
|
20240724,161000,1800731510,11610,11610,11610,11610,0
|
|
20240724,160900,1800731510,11610,11610,11610,11610,0
|
|
20240724,160800,1800731510,11610,11610,11610,11610,0
|
|
20240724,160700,1800731510,11610,11610,11610,11610,0
|
|
20240724,160600,1800731510,11610,11610,11610,11610,0
|
|
20240724,160500,1800731510,11610,11610,11610,11610,0
|
|
20240724,160400,1800731510,11610,11610,11610,11610,0
|
|
20240724,160300,1800731510,11610,11610,11610,11610,0
|
|
20240724,160200,1800731510,11610,11610,11610,11610,0
|
|
20240724,160100,1800731510,11610,11610,11610,11610,0
|
|
20240724,160000,1800731510,11610,11610,11610,11610,0
|
|
20240724,155900,1800731510,11610,11610,11610,11610,0
|
|
20240724,155800,1800731510,11610,11610,11610,11610,0
|
|
20240724,155700,1800731510,11610,11610,11610,11610,3689
|
|
20240724,155600,1800731510,11610,11610,11610,11610,0
|
|
20240724,155500,1800731510,11610,11610,11610,11610,0
|
|
20240724,155400,1800731510,11610,11610,11610,11610,0
|
|
20240724,155300,1800731510,11610,11610,11610,11610,0
|
|
20240724,155200,1800731510,11610,11610,11610,11610,0
|
|
20240724,155100,1800731510,11610,11610,11610,11610,0
|
|
20240724,155000,1800731510,11610,11610,11610,11610,0
|
|
20240724,154900,1800731510,11610,11610,11610,11610,0
|
|
20240724,154800,1800731510,11610,11610,11610,11610,0
|
|
20240724,154700,1800731510,11610,11610,11610,11610,0
|
|
20240724,154600,1800731510,11610,11610,11610,11610,0
|
|
20240724,154500,1800731510,11610,11610,11610,11610,0
|
|
20240724,154400,1800731510,11610,11610,11610,11610,0
|
|
20240724,154300,1800731510,11610,11610,11610,11610,0
|
|
20240724,154200,1800731510,11610,11610,11610,11610,0
|
|
20240724,154100,1800731510,11610,11610,11610,11610,0
|
|
20240724,154000,1800731510,11610,11610,11610,11610,0
|
|
20240724,153900,1800731510,11610,11610,11610,11610,0
|
|
20240724,153800,1800731510,11610,11610,11610,11610,0
|
|
20240724,153700,1800731510,11610,11610,11610,11610,0
|
|
20240724,153600,1800731510,11610,11610,11610,11610,0
|
|
20240724,153500,1800731510,11610,11610,11610,11610,0
|
|
20240724,153400,1800731510,11610,11610,11610,11610,0
|
|
20240724,153300,1800731510,11610,11610,11610,11610,0
|
|
20240724,153200,1800731510,11610,11610,11610,11610,0
|
|
20240724,153100,1800731510,11610,11610,11610,11610,0
|
|
20240724,153000,1800731510,11610,11610,11610,11610,3689
|
|
20240724,152900,1757902220,11560,11560,11560,11560,0
|
|
20240724,152800,1757902220,11560,11560,11560,11560,0
|
|
20240724,152700,1757902220,11560,11560,11560,11560,0
|
|
20240724,152600,1757902220,11560,11560,11560,11560,0
|
|
20240724,152500,1757902220,11560,11560,11560,11560,0
|
|
20240724,152400,1757902220,11560,11560,11560,11560,0
|
|
20240724,152300,1757902220,11560,11560,11560,11560,0
|
|
20240724,152200,1757902220,11560,11560,11560,11560,0
|
|
20240724,152100,1757902220,11560,11560,11560,11560,0
|
|
20240724,152000,1757902220,11560,11560,11560,11560,0
|
|
20240724,151900,1757902220,11560,11550,11560,11540,408
|
|
20240724,151800,1753193210,11550,11560,11560,11550,117
|
|
20240724,151700,1751841650,11560,11520,11560,11520,20
|
|
20240724,151600,1751610990,11540,11540,11560,11540,176
|
|
20240724,151500,1749579770,11520,11510,11560,11510,132
|
|
20240724,151400,1748058020,11500,11500,11500,11500,74
|
|
20240724,151300,1747207020,11520,11520,11550,11500,1767
|
|
20240724,151200,1726874390,11530,11560,11570,11510,1422
|
|
20240724,151100,1710479460,11550,11530,11560,11530,100
|
|
20240724,151000,1709326130,11540,11600,11600,11540,3578
|
|
20240724,150900,1667905090,11590,11590,11610,11590,398
|
|
20240724,150800,1663289010,11590,11590,11590,11590,93
|
|
20240724,150700,1662211140,11600,11570,11600,11570,558
|
|
20240724,150600,1655742790,11560,11570,11570,11560,215
|
|
20240724,150500,1653256540,11570,11570,11570,11570,83
|
|
20240724,150400,1652296230,11560,11560,11560,11560,107
|
|
20240724,150300,1651059310,11560,11570,11580,11560,245
|
|
20240724,150200,1648222490,11560,11550,11580,11550,104
|
|
20240724,150100,1647019820,11550,11560,11580,11550,227
|
|
20240724,150000,1644396350,11560,11560,11570,11550,192
|
|
20240724,145900,1642176720,11560,11560,11560,11550,133
|
|
20240724,145800,1640640060,11560,11570,11570,11550,237
|
|
20240724,145700,1637899910,11570,11560,11580,11560,50
|
|
20240724,145600,1637321130,11560,11560,11590,11560,236
|
|
20240724,145500,1634590320,11570,11600,11600,11560,106
|
|
20240724,145400,1633363390,11600,11560,11600,11550,182
|
|
20240724,145300,1631257020,11560,11560,11580,11550,229
|
|
20240724,145200,1628607620,11550,11560,11570,11550,192
|
|
20240724,145100,1626388630,11560,11550,11570,11550,164
|
|
20240724,145000,1624493210,11570,11550,11570,11550,153
|
|
20240724,144900,1622725160,11560,11550,11580,11550,242
|
|
20240724,144800,1619928180,11570,11560,11570,11550,140
|
|
20240724,144700,1618310040,11560,11560,11570,11550,118
|
|
20240724,144600,1616945690,11560,11560,11570,11550,533
|
|
20240724,144500,1610786360,11570,11570,11580,11550,174
|
|
20240724,144400,1608774810,11570,11560,11570,11550,141
|
|
20240724,144300,1607144960,11570,11560,11570,11560,43
|
|
20240724,144200,1606647590,11560,11560,11560,11560,161
|
|
20240724,144100,1604786430,11560,11550,11560,11540,131
|
|
20240724,144000,1603273290,11550,11550,11560,11540,171
|
|
20240724,143900,1601298010,11550,11550,11560,11540,119
|
|
20240724,143800,1599924530,11550,11550,11550,11550,158
|
|
20240724,143700,1598099630,11570,11540,11570,11530,671
|
|
20240724,143600,1590349840,11540,11540,11540,11540,13
|
|
20240724,143500,1590199820,11540,11550,11550,11530,170
|
|
20240724,143400,1588238050,11540,11560,11560,11540,167
|
|
20240724,143300,1586309980,11550,11540,11560,11540,90
|
|
20240724,143200,1585271260,11600,11550,11600,11540,252
|
|
20240724,143100,1582356330,11540,11540,11540,11530,166
|
|
20240724,143000,1580440700,11540,11570,11570,11540,75
|
|
20240724,142900,1579573860,11530,11550,11580,11530,115
|
|
20240724,142800,1578247510,11540,11530,11540,11530,160
|
|
20240724,142700,1576401830,11530,11530,11540,11530,123
|
|
20240724,142600,1574982820,11530,11530,11560,11530,124
|
|
20240724,142500,1573550950,11580,11530,11580,11520,86
|
|
20240724,142400,1572559330,11520,11570,11570,11520,534
|
|
20240724,142300,1566399250,11550,11550,11550,11550,88
|
|
20240724,142200,1565382850,11550,11600,11600,11550,589
|
|
20240724,142100,1558557210,11590,11610,11610,11590,170
|
|
20240724,142000,1556584370,11610,11580,11650,11580,871
|
|
20240724,141900,1546482500,11570,11550,11580,11540,637
|
|
20240724,141800,1539116570,11560,11530,11560,11530,128
|
|
20240724,141700,1537637640,11530,11520,11530,11520,76
|
|
20240724,141600,1536762100,11520,11530,11540,11520,99
|
|
20240724,141500,1535620240,11530,11540,11540,11530,30
|
|
20240724,141400,1535274050,11530,11540,11540,11520,108
|
|
20240724,141300,1534028430,11540,11530,11540,11530,126
|
|
20240724,141200,1532574580,11540,11540,11540,11530,60
|
|
20240724,141100,1531882220,11530,11520,11530,11520,106
|
|
20240724,141000,1530660090,11520,11520,11540,11520,153
|
|
20240724,140900,1528896270,11510,11520,11520,11510,63
|
|
20240724,140800,1528170530,11540,11520,11540,11520,29
|
|
20240724,140700,1527836200,11520,11520,11520,11520,3
|
|
20240724,140600,1527801640,11540,11530,11540,11510,158
|
|
20240724,140500,1525980750,11530,11530,11540,11530,33
|
|
20240724,140400,1525599970,11510,11520,11520,11500,23
|
|
20240724,140300,1525335180,11520,11530,11530,11520,198
|
|
20240724,140200,1523054150,11530,11520,11530,11520,91
|
|
20240724,140100,1522005330,11520,11500,11530,11500,613
|
|
20240724,140000,1514944930,11510,11490,11510,11490,149
|
|
20240724,135900,1513231020,11500,11500,11500,11490,237
|
|
20240724,135800,1510506600,11510,11510,11510,11510,46
|
|
20240724,135700,1509977140,11510,11490,11510,11490,362
|
|
20240724,135600,1505810890,11500,11490,11500,11490,103
|
|
20240724,135500,1504627190,11490,11510,11510,11480,246
|
|
20240724,135400,1501798600,11490,11490,11490,11480,365
|
|
20240724,135300,1497607950,11490,11490,11490,11490,2
|
|
20240724,135200,1497584970,11510,11480,11510,11480,114
|
|
20240724,135100,1496274640,11480,11490,11490,11480,68
|
|
20240724,135000,1495493730,11480,11480,11490,11480,37
|
|
20240724,134900,1495068640,11480,11480,11510,11480,998
|
|
20240724,134800,1483599370,11480,11480,11480,11470,646
|
|
20240724,134700,1476188840,11480,11490,11490,11480,52
|
|
20240724,134600,1475591370,11490,11480,11490,11480,85
|
|
20240724,134500,1474615560,11490,11480,11490,11480,52
|
|
20240724,134400,1474018310,11480,11480,11480,11480,119
|
|
20240724,134300,1472652190,11480,11490,11490,11480,47
|
|
20240724,134200,1472112410,11480,11470,11480,11470,4
|
|
20240724,134100,1472066520,11480,11460,11480,11460,163
|
|
20240724,134000,1470197710,11460,11470,11470,11460,424
|
|
20240724,133900,1465334440,11470,11460,11470,11460,25
|
|
20240724,133800,1465047710,11460,11470,11470,11460,196
|
|
20240724,133700,1462800740,11470,11460,11470,11460,322
|
|
20240724,133600,1459110110,11460,11450,11470,11450,201
|
|
20240724,133500,1456806190,11450,11460,11480,11450,755
|
|
20240724,133400,1448160340,11450,11490,11490,11450,1227
|
|
20240724,133300,1434085750,11490,11500,11500,11490,52
|
|
20240724,133200,1433488030,11500,11500,11500,11500,2525
|
|
20240724,133100,1404450530,11500,11510,11520,11500,1077
|
|
20240724,133000,1392061850,11550,11510,11550,11510,70
|
|
20240724,132900,1391254620,11510,11510,11520,11510,25
|
|
20240724,132800,1390966640,11510,11510,11510,11510,26
|
|
20240724,132700,1390667380,11510,11510,11520,11500,1132
|
|
20240724,132600,1377641050,11520,11520,11520,11520,30
|
|
20240724,132500,1377295450,11530,11520,11530,11520,35
|
|
20240724,132400,1376891910,11510,11520,11520,11510,77
|
|
20240724,132300,1376005440,11520,11520,11520,11510,107
|
|
20240724,132200,1374773840,11540,11520,11540,11520,142
|
|
20240724,132100,1373137440,11520,11520,11520,11520,92
|
|
20240724,132000,1372077600,11530,11530,11530,11520,136
|
|
20240724,131900,1370510450,11530,11550,11550,11530,68
|
|
20240724,131800,1369725490,11550,11520,11550,11520,65
|
|
20240724,131700,1368975340,11540,11510,11540,11510,176
|
|
20240724,131600,1366948680,11510,11520,11520,11510,71
|
|
20240724,131500,1366131250,11530,11550,11550,11530,1028
|
|
20240724,131400,1354272850,11520,11520,11520,11520,11
|
|
20240724,131300,1354146130,11520,11530,11530,11510,395
|
|
20240724,131200,1349595500,11550,11530,11550,11530,41
|
|
20240724,131100,1349122210,11530,11540,11540,11530,76
|
|
20240724,131000,1348245920,11530,11540,11540,11530,174
|
|
20240724,130900,1346239200,11540,11540,11540,11540,77
|
|
20240724,130800,1345350620,11550,11580,11580,11550,44
|
|
20240724,130700,1344841760,11550,11540,11550,11540,98
|
|
20240724,130600,1343710560,11540,11550,11550,11540,34
|
|
20240724,130500,1343318100,11550,11550,11550,11550,250
|
|
20240724,130400,1340430600,11550,11550,11550,11550,51
|
|
20240724,130300,1339841550,11530,11540,11540,11520,93
|
|
20240724,130200,1338769450,11540,11550,11550,11520,106
|
|
20240724,130100,1337546500,11550,11550,11550,11550,0
|
|
20240724,130000,1337546500,11550,11530,11550,11530,128
|
|
20240724,125900,1336070100,11530,11520,11530,11520,345
|
|
20240724,125800,1332095300,11520,11530,11530,11520,258
|
|
20240724,125700,1329121830,11530,11530,11530,11530,403
|
|
20240724,125600,1324475240,11540,11540,11540,11540,22
|
|
20240724,125500,1324221360,11540,11550,11550,11540,181
|
|
20240724,125400,1322132110,11580,11570,11580,11570,3
|
|
20240724,125300,1322097380,11530,11530,11530,11530,20
|
|
20240724,125200,1321866780,11540,11540,11580,11540,192
|
|
20240724,125100,1319650020,11540,11550,11550,11540,11
|
|
20240724,125000,1319523070,11550,11550,11550,11550,51
|
|
20240724,124900,1318934020,11560,11580,11580,11540,1263
|
|
20240724,124800,1304329070,11590,11570,11590,11570,117
|
|
20240724,124700,1302974280,11590,11580,11590,11580,43
|
|
20240724,124600,1302476000,11570,11570,11570,11570,9
|
|
20240724,124500,1302371870,11580,11580,11580,11580,373
|
|
20240724,124400,1298052530,11580,11580,11580,11580,0
|
|
20240724,124300,1298052530,11580,11530,11580,11530,3
|
|
20240724,124200,1298017890,11530,11540,11540,11530,61
|
|
20240724,124100,1297314060,11530,11530,11530,11530,112
|
|
20240724,124000,1296022700,11540,11580,11580,11540,32
|
|
20240724,123900,1295652260,11590,11530,11590,11500,2083
|
|
20240724,123800,1271638150,11540,11560,11560,11540,2503
|
|
20240724,123700,1242719310,11570,11570,11600,11570,151
|
|
20240724,123600,1240971430,11580,11570,11580,11570,28
|
|
20240724,123500,1240647460,11570,11570,11610,11570,48
|
|
20240724,123400,1240090980,11570,11570,11570,11570,113
|
|
20240724,123300,1238783570,11570,11560,11570,11560,200
|
|
20240724,123200,1236471560,11580,11620,11620,11570,2135
|
|
20240724,123100,1211721760,11620,11630,11630,11620,45
|
|
20240724,123000,1211198640,11660,11660,11660,11660,28
|
|
20240724,122900,1210872160,11610,11610,11610,11610,0
|
|
20240724,122800,1210872160,11610,11620,11620,11610,163
|
|
20240724,122700,1208979320,11640,11620,11640,11620,256
|
|
20240724,122600,1206002520,11620,11620,11620,11620,3
|
|
20240724,122500,1205967660,11620,11610,11620,11610,224
|
|
20240724,122400,1203365380,11610,11610,11610,11610,993
|
|
20240724,122300,1191836650,11620,11620,11640,11620,152
|
|
20240724,122200,1190069910,11620,11620,11620,11610,240
|
|
20240724,122100,1187281310,11610,11620,11620,11610,67
|
|
20240724,122000,1186503210,11610,11610,11640,11610,254
|
|
20240724,121900,1183552460,11610,11650,11650,11610,1162
|
|
20240724,121800,1170043670,11660,11660,11660,11660,2
|
|
20240724,121700,1170020350,11670,11780,11780,11620,2819
|
|
20240724,121600,1137122320,11700,11750,12330,11660,21458
|
|
20240724,121500,881101780,11730,11750,11750,11730,45
|
|
20240724,121400,880573370,11720,11720,11720,11720,49
|
|
20240724,121300,879999090,11730,11740,11740,11730,398
|
|
20240724,121200,875326800,11740,11710,11740,11710,88
|
|
20240724,121100,874295510,11720,11720,11720,11720,150
|
|
20240724,121000,872537510,11720,11720,11720,11710,508
|
|
20240724,120900,866588530,11720,11730,11730,11720,65
|
|
20240724,120800,865826330,11740,11740,11740,11740,10
|
|
20240724,120700,865708930,11740,11720,11740,11710,123
|
|
20240724,120600,864267020,11720,11720,11720,11720,115
|
|
20240724,120500,862919220,11740,11740,11740,11730,67
|
|
20240724,120400,862132880,11720,11720,11720,11720,0
|
|
20240724,120300,862132880,11720,11740,11740,11720,232
|
|
20240724,120200,859409640,11740,11720,11740,11700,584
|
|
20240724,120100,852571090,11720,11730,11730,11720,107
|
|
20240724,120000,851316700,11730,11730,11730,11730,33
|
|
20240724,115900,850929610,11720,11720,11730,11710,173
|
|
20240724,115800,848901270,11720,11730,11730,11710,207
|
|
20240724,115700,846475180,11700,11710,11710,11700,20
|
|
20240724,115600,846241050,11720,11720,11720,11720,11
|
|
20240724,115500,846112130,11730,11700,11730,11700,275
|
|
20240724,115400,842891490,11700,11700,11700,11700,10
|
|
20240724,115300,842774490,11690,11690,11690,11690,46
|
|
20240724,115200,842236750,11690,11720,11720,11690,39
|
|
20240724,115100,841780480,11720,11730,11730,11720,16
|
|
20240724,115000,841592930,11730,11720,11730,11720,573
|
|
20240724,114900,834872470,11710,11710,11710,11710,0
|
|
20240724,114800,834872470,11710,11710,11710,11680,1992
|
|
20240724,114700,811546810,11670,11670,11670,11670,20
|
|
20240724,114600,811313410,11700,11700,11700,11700,23
|
|
20240724,114500,811044310,11700,11680,11730,11680,70
|
|
20240724,114400,810226070,11670,11700,11700,11670,105
|
|
20240724,114300,809000590,11680,11680,11680,11680,114
|
|
20240724,114200,807669070,11660,11670,11670,11660,120
|
|
20240724,114100,806268680,11670,11700,11700,11670,488
|
|
20240724,114000,800567970,11700,11700,11700,11700,51
|
|
20240724,113900,799971270,11700,11710,11710,11700,250
|
|
20240724,113800,797045770,11700,11700,11740,11690,234
|
|
20240724,113700,794307140,11700,11690,11700,11690,130
|
|
20240724,113600,792786150,11700,11710,11730,11700,595
|
|
20240724,113500,785815550,11710,11670,11710,11670,48
|
|
20240724,113400,785254270,11660,11660,11670,11660,115
|
|
20240724,113300,783913170,11670,11640,11680,11640,567
|
|
20240724,113200,777294030,11620,11620,11620,11620,0
|
|
20240724,113100,777294030,11620,11620,11620,11620,90
|
|
20240724,113000,776248230,11640,11610,11640,11610,352
|
|
20240724,112900,772160500,11620,11620,11620,11620,0
|
|
20240724,112800,772160500,11620,11620,11620,11620,28
|
|
20240724,112700,771835140,11600,11610,11610,11600,304
|
|
20240724,112600,768305850,11610,11620,11620,11610,63
|
|
20240724,112500,767574190,11640,11620,11640,11620,63
|
|
20240724,112400,766841530,11620,11620,11620,11620,0
|
|
20240724,112300,766841530,11620,11650,11650,11610,215
|
|
20240724,112200,764342420,11650,11640,11650,11640,602
|
|
20240724,112100,757334860,11640,11660,11660,11640,41
|
|
20240724,112000,756857170,11670,11670,11670,11660,216
|
|
20240724,111900,754336460,11680,11700,11710,11680,728
|
|
20240724,111800,745815060,11700,11670,11700,11670,338
|
|
20240724,111700,741861220,11670,11660,11670,11660,101
|
|
20240724,111600,740682650,11660,11660,11660,11620,595
|
|
20240724,111500,733752550,11660,11630,11660,11630,844
|
|
20240724,111400,723926060,11630,11610,11630,11610,121
|
|
20240724,111300,722520850,11600,11600,11600,11600,226
|
|
20240724,111200,719899250,11570,11570,11570,11570,178
|
|
20240724,111100,717839790,11570,11570,11570,11570,18
|
|
20240724,111000,717631530,11560,11560,11560,11560,1
|
|
20240724,110900,717619970,11530,11560,11560,11530,112
|
|
20240724,110800,716327880,11530,11600,11600,11530,36
|
|
20240724,110700,715910840,11600,11540,11600,11540,33
|
|
20240724,110600,715529640,11530,11550,11550,11530,164
|
|
20240724,110500,713638200,11560,11540,11560,11540,144
|
|
20240724,110400,711974270,11540,11540,11540,11540,1
|
|
20240724,110300,711962730,11540,11530,11540,11530,34
|
|
20240724,110200,711570490,11530,11540,11540,11530,62
|
|
20240724,110100,710855610,11550,11560,11560,11540,41
|
|
20240724,110000,710382170,11530,11530,11530,11530,100
|
|
20240724,105900,709229170,11530,11530,11530,11530,109
|
|
20240724,105800,707972400,11520,11540,11540,11510,593
|
|
20240724,105700,701137820,11510,11510,11510,11510,100
|
|
20240724,105600,699986820,11510,11520,11520,11510,209
|
|
20240724,105500,697580380,11530,11540,11540,11530,78
|
|
20240724,105400,696680270,11540,11560,11560,11540,62
|
|
20240724,105300,695964070,11560,11570,11570,11560,53
|
|
20240724,105200,695351090,11570,11570,11570,11570,102
|
|
20240724,105100,694170950,11590,11620,11620,11590,459
|
|
20240724,105000,688848850,11650,11650,11650,11650,29
|
|
20240724,104900,688511000,11650,11620,11650,11590,380
|
|
20240724,104800,684102640,11620,11640,11650,11620,921
|
|
20240724,104700,673398430,11650,11650,11650,11650,22
|
|
20240724,104600,673142130,11660,11650,11660,11640,1260
|
|
20240724,104500,658461080,11640,11620,11640,11620,277
|
|
20240724,104400,655239260,11630,11630,11630,11630,100
|
|
20240724,104300,654076260,11630,11620,11630,11620,195
|
|
20240724,104200,651810140,11620,11620,11620,11620,1
|
|
20240724,104100,651798520,11620,11620,11620,11600,178
|
|
20240724,104000,649732020,11620,11600,11620,11600,1098
|
|
20240724,103900,636981250,11590,11580,11590,11580,1214
|
|
20240724,103800,622914130,11570,11570,11580,11570,45
|
|
20240724,103700,622393300,11560,11560,11560,11560,118
|
|
20240724,103600,621029220,11560,11540,11560,11540,642
|
|
20240724,103500,613614880,11520,11500,11540,11500,71
|
|
20240724,103400,612796590,11520,11520,11520,11480,249
|
|
20240724,103300,609933670,11520,11490,11540,11490,511
|
|
20240724,103200,604059490,11490,11490,11490,11490,455
|
|
20240724,103100,598831540,11500,11510,11510,11500,77
|
|
20240724,103000,597945650,11510,11540,11540,11510,86
|
|
20240724,102900,596954720,11530,11530,11530,11530,50
|
|
20240724,102800,596378220,11530,11510,11530,11510,77
|
|
20240724,102700,595491070,11530,11530,11530,11530,90
|
|
20240724,102600,594453370,11530,11530,11530,11530,50
|
|
20240724,102500,593876870,11530,11510,11530,11490,73
|
|
20240724,102400,593035830,11510,11510,11510,11510,124
|
|
20240724,102300,591608590,11510,11530,11530,11510,56
|
|
20240724,102200,590963240,11530,11530,11530,11530,0
|
|
20240724,102100,590963240,11530,11540,11540,11530,6
|
|
20240724,102000,590894010,11510,11500,11510,11500,339
|
|
20240724,101900,586994350,11470,11490,11500,11470,132
|
|
20240724,101800,585479720,11490,11490,11490,11490,69
|
|
20240724,101700,584686910,11470,11470,11470,11470,100
|
|
20240724,101600,583539910,11450,11470,11470,11450,183
|
|
20240724,101500,581444520,11460,11460,11460,11460,51
|
|
20240724,101400,580860060,11470,11470,11470,11470,1
|
|
20240724,101300,580848590,11450,11450,11450,11440,310
|
|
20240724,101200,577301210,11450,11460,11470,11450,2106
|
|
20240724,101100,553170720,11460,11460,11460,11460,0
|
|
20240724,101000,553170720,11460,11460,11460,11460,64
|
|
20240724,100900,552437280,11470,11500,11500,11470,109
|
|
20240724,100800,551186630,11500,11490,11500,11490,1149
|
|
20240724,100700,537975620,11470,11460,11470,11460,200
|
|
20240724,100600,535681820,11460,11470,11470,11460,769
|
|
20240724,100500,526869010,11470,11470,11470,11470,501
|
|
20240724,100400,521122540,11470,11470,11470,11470,191
|
|
20240724,100300,518931770,11460,11460,11460,11460,0
|
|
20240724,100200,518931770,11460,11470,11470,11460,181
|
|
20240724,100100,516857250,11460,11460,11460,11460,0
|
|
20240724,100000,516857250,11460,11490,11490,11460,74
|
|
20240724,095900,516007620,11490,11490,11490,11470,226
|
|
20240724,095800,513411700,11500,11520,11550,11500,171
|
|
20240724,095700,511438040,11520,11520,11520,11520,6
|
|
20240724,095600,511368920,11550,11530,11550,11530,5
|
|
20240724,095500,511311190,11550,11510,11550,11480,615
|
|
20240724,095400,504235370,11510,11540,11570,11510,355
|
|
20240724,095300,500144350,11540,11500,11540,11500,102
|
|
20240724,095200,498967350,11510,11510,11510,11510,0
|
|
20240724,095100,498967350,11510,11510,11510,11500,167
|
|
20240724,095000,497045910,11510,11490,11510,11480,118
|
|
20240724,094900,495688230,11510,11490,11510,11490,512
|
|
20240724,094800,489800660,11490,11470,11490,11470,325
|
|
20240724,094700,486070500,11460,11450,11460,11430,179
|
|
20240724,094600,484022580,11460,11430,11460,11430,4
|
|
20240724,094500,483976800,11430,11430,11430,11420,139
|
|
20240724,094400,482388050,11440,11440,11440,11440,294
|
|
20240724,094300,479024690,11430,11430,11430,11430,0
|
|
20240724,094200,479024690,11430,11450,11450,11430,5
|
|
20240724,094100,478967460,11430,11410,11430,11410,75
|
|
20240724,094000,478111650,11410,11420,11440,11410,127
|
|
20240724,093900,476661440,11500,11450,11500,11450,125
|
|
20240724,093800,475230090,11400,11400,11400,11390,1978
|
|
20240724,093700,452685640,11400,11410,11410,11400,779
|
|
20240724,093600,443797800,11400,11400,11400,11400,312
|
|
20240724,093500,440241000,11400,11440,11440,11400,1098
|
|
20240724,093400,427695590,11430,11430,11430,11410,899
|
|
20240724,093300,417427980,11430,11430,11430,11430,65
|
|
20240724,093200,416685030,11450,11450,11450,11450,0
|
|
20240724,093100,416685030,11450,11400,11450,11400,1652
|
|
20240724,093000,397852080,11390,11390,11390,11370,616
|
|
20240724,092900,390843190,11370,11380,11380,11350,1077
|
|
20240724,092800,378612410,11360,11370,11380,11360,776
|
|
20240724,092700,369785630,11370,11400,11410,11370,2346
|
|
20240724,092600,343075350,11400,11400,11410,11400,470
|
|
20240724,092500,337717180,11410,11400,11410,11400,112
|
|
20240724,092400,336440280,11400,11410,11410,11400,1162
|
|
20240724,092300,323192430,11400,11430,11430,11400,2432
|
|
20240724,092200,295425610,11430,11410,11430,11400,786
|
|
20240724,092100,286457290,11410,11410,11410,11410,14
|
|
20240724,092000,286297550,11410,11400,11420,11400,385
|
|
20240724,091900,281904690,11400,11410,11430,11400,693
|
|
20240724,091800,273998770,11400,11450,11490,11400,4376
|
|
20240724,091700,224022910,11450,11440,11450,11430,1479
|
|
20240724,091600,207094510,11440,11460,11460,11430,1007
|
|
20240724,091500,195572160,11460,11510,11520,11460,1857
|
|
20240724,091400,174223610,11510,11510,11510,11510,240
|
|
20240724,091300,171461210,11550,11470,11550,11470,531
|
|
20240724,091200,165337730,11470,11490,11530,11470,226
|
|
20240724,091100,162742900,11480,11430,11480,11430,142
|
|
20240724,091000,161115790,11400,11450,11460,11380,2750
|
|
20240724,090900,129727020,11450,11540,11570,11440,3510
|
|
20240724,090800,89389160,11580,11520,11580,11520,431
|
|
20240724,090700,84407120,11530,11530,11530,11520,450
|
|
20240724,090600,79222070,11550,11600,11600,11550,50
|
|
20240724,090500,78644520,11550,11560,11610,11510,1739
|
|
20240724,090400,58584320,11560,11600,11630,11560,1196
|
|
20240724,090300,44749180,11600,11720,11720,11600,1920
|
|
20240724,090200,22386500,11720,11700,11720,11700,54
|
|
20240724,090100,21753640,11680,11730,11780,11680,541
|
|
20240724,090000,15427170,11780,11680,11790,11680,1320
|