740 lines
38 KiB
CSV
740 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,211700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,211600,170745510130,4520,4520,4520,4520,0
|
|
20240722,211500,170745510130,4520,4520,4520,4520,0
|
|
20240722,211400,170745510130,4520,4520,4520,4520,0
|
|
20240722,211300,170745510130,4520,4520,4520,4520,0
|
|
20240722,211200,170745510130,4520,4520,4520,4520,0
|
|
20240722,211100,170745510130,4520,4520,4520,4520,0
|
|
20240722,211000,170745510130,4520,4520,4520,4520,0
|
|
20240722,210900,170745510130,4520,4520,4520,4520,0
|
|
20240722,210800,170745510130,4520,4520,4520,4520,0
|
|
20240722,210700,170745510130,4520,4520,4520,4520,0
|
|
20240722,210600,170745510130,4520,4520,4520,4520,0
|
|
20240722,210500,170745510130,4520,4520,4520,4520,0
|
|
20240722,210400,170745510130,4520,4520,4520,4520,0
|
|
20240722,210300,170745510130,4520,4520,4520,4520,0
|
|
20240722,210200,170745510130,4520,4520,4520,4520,0
|
|
20240722,210100,170745510130,4520,4520,4520,4520,0
|
|
20240722,210000,170745510130,4520,4520,4520,4520,0
|
|
20240722,205900,170745510130,4520,4520,4520,4520,0
|
|
20240722,205800,170745510130,4520,4520,4520,4520,0
|
|
20240722,205700,170745510130,4520,4520,4520,4520,0
|
|
20240722,205600,170745510130,4520,4520,4520,4520,0
|
|
20240722,205500,170745510130,4520,4520,4520,4520,0
|
|
20240722,205400,170745510130,4520,4520,4520,4520,0
|
|
20240722,205300,170745510130,4520,4520,4520,4520,0
|
|
20240722,205200,170745510130,4520,4520,4520,4520,0
|
|
20240722,205100,170745510130,4520,4520,4520,4520,0
|
|
20240722,205000,170745510130,4520,4520,4520,4520,0
|
|
20240722,204900,170745510130,4520,4520,4520,4520,0
|
|
20240722,204800,170745510130,4520,4520,4520,4520,0
|
|
20240722,204700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,204600,170745510130,4520,4520,4520,4520,0
|
|
20240722,204500,170745510130,4520,4520,4520,4520,0
|
|
20240722,204400,170745510130,4520,4520,4520,4520,0
|
|
20240722,204300,170745510130,4520,4520,4520,4520,0
|
|
20240722,204200,170745510130,4520,4520,4520,4520,0
|
|
20240722,204100,170745510130,4520,4520,4520,4520,0
|
|
20240722,204000,170745510130,4520,4520,4520,4520,0
|
|
20240722,203900,170745510130,4520,4520,4520,4520,0
|
|
20240722,203800,170745510130,4520,4520,4520,4520,0
|
|
20240722,203700,170745510130,4520,4520,4520,4520,0
|
|
20240722,203600,170745510130,4520,4520,4520,4520,0
|
|
20240722,203500,170745510130,4520,4520,4520,4520,0
|
|
20240722,203400,170745510130,4520,4520,4520,4520,0
|
|
20240722,203300,170745510130,4520,4520,4520,4520,0
|
|
20240722,203200,170745510130,4520,4520,4520,4520,0
|
|
20240722,203100,170745510130,4520,4520,4520,4520,0
|
|
20240722,203000,170745510130,4520,4520,4520,4520,0
|
|
20240722,202900,170745510130,4520,4520,4520,4520,0
|
|
20240722,202800,170745510130,4520,4520,4520,4520,0
|
|
20240722,202700,170745510130,4520,4520,4520,4520,0
|
|
20240722,202600,170745510130,4520,4520,4520,4520,0
|
|
20240722,202500,170745510130,4520,4520,4520,4520,0
|
|
20240722,202400,170745510130,4520,4520,4520,4520,0
|
|
20240722,202300,170745510130,4520,4520,4520,4520,0
|
|
20240722,202200,170745510130,4520,4520,4520,4520,0
|
|
20240722,202100,170745510130,4520,4520,4520,4520,0
|
|
20240722,202000,170745510130,4520,4520,4520,4520,0
|
|
20240722,201900,170745510130,4520,4520,4520,4520,0
|
|
20240722,201800,170745510130,4520,4520,4520,4520,0
|
|
20240722,201700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,201600,170745510130,4520,4520,4520,4520,0
|
|
20240722,201500,170745510130,4520,4520,4520,4520,0
|
|
20240722,201400,170745510130,4520,4520,4520,4520,0
|
|
20240722,201300,170745510130,4520,4520,4520,4520,0
|
|
20240722,201200,170745510130,4520,4520,4520,4520,0
|
|
20240722,201100,170745510130,4520,4520,4520,4520,0
|
|
20240722,201000,170745510130,4520,4520,4520,4520,0
|
|
20240722,200900,170745510130,4520,4520,4520,4520,0
|
|
20240722,200800,170745510130,4520,4520,4520,4520,0
|
|
20240722,200700,170745510130,4520,4520,4520,4520,0
|
|
20240722,200600,170745510130,4520,4520,4520,4520,0
|
|
20240722,200500,170745510130,4520,4520,4520,4520,0
|
|
20240722,200400,170745510130,4520,4520,4520,4520,0
|
|
20240722,200300,170745510130,4520,4520,4520,4520,0
|
|
20240722,200200,170745510130,4520,4520,4520,4520,0
|
|
20240722,200100,170745510130,4520,4520,4520,4520,0
|
|
20240722,200000,170745510130,4520,4520,4520,4520,0
|
|
20240722,195900,170745510130,4520,4520,4520,4520,0
|
|
20240722,195800,170745510130,4520,4520,4520,4520,0
|
|
20240722,195700,170745510130,4520,4520,4520,4520,0
|
|
20240722,195600,170745510130,4520,4520,4520,4520,0
|
|
20240722,195500,170745510130,4520,4520,4520,4520,0
|
|
20240722,195400,170745510130,4520,4520,4520,4520,0
|
|
20240722,195300,170745510130,4520,4520,4520,4520,0
|
|
20240722,195200,170745510130,4520,4520,4520,4520,0
|
|
20240722,195100,170745510130,4520,4520,4520,4520,0
|
|
20240722,195000,170745510130,4520,4520,4520,4520,0
|
|
20240722,194900,170745510130,4520,4520,4520,4520,0
|
|
20240722,194800,170745510130,4520,4520,4520,4520,0
|
|
20240722,194700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,194600,170745510130,4520,4520,4520,4520,0
|
|
20240722,194500,170745510130,4520,4520,4520,4520,0
|
|
20240722,194400,170745510130,4520,4520,4520,4520,0
|
|
20240722,194300,170745510130,4520,4520,4520,4520,0
|
|
20240722,194200,170745510130,4520,4520,4520,4520,0
|
|
20240722,194100,170745510130,4520,4520,4520,4520,0
|
|
20240722,194000,170745510130,4520,4520,4520,4520,0
|
|
20240722,193900,170745510130,4520,4520,4520,4520,0
|
|
20240722,193800,170745510130,4520,4520,4520,4520,0
|
|
20240722,193700,170745510130,4520,4520,4520,4520,0
|
|
20240722,193600,170745510130,4520,4520,4520,4520,0
|
|
20240722,193500,170745510130,4520,4520,4520,4520,0
|
|
20240722,193400,170745510130,4520,4520,4520,4520,0
|
|
20240722,193300,170745510130,4520,4520,4520,4520,0
|
|
20240722,193200,170745510130,4520,4520,4520,4520,0
|
|
20240722,193100,170745510130,4520,4520,4520,4520,0
|
|
20240722,193000,170745510130,4520,4520,4520,4520,0
|
|
20240722,192900,170745510130,4520,4520,4520,4520,0
|
|
20240722,192800,170745510130,4520,4520,4520,4520,0
|
|
20240722,192700,170745510130,4520,4520,4520,4520,0
|
|
20240722,192600,170745510130,4520,4520,4520,4520,0
|
|
20240722,192500,170745510130,4520,4520,4520,4520,0
|
|
20240722,192400,170745510130,4520,4520,4520,4520,0
|
|
20240722,192300,170745510130,4520,4520,4520,4520,0
|
|
20240722,192200,170745510130,4520,4520,4520,4520,0
|
|
20240722,192100,170745510130,4520,4520,4520,4520,0
|
|
20240722,192000,170745510130,4520,4520,4520,4520,0
|
|
20240722,191900,170745510130,4520,4520,4520,4520,0
|
|
20240722,191800,170745510130,4520,4520,4520,4520,0
|
|
20240722,191700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,191600,170745510130,4520,4520,4520,4520,0
|
|
20240722,191500,170745510130,4520,4520,4520,4520,0
|
|
20240722,191400,170745510130,4520,4520,4520,4520,0
|
|
20240722,191300,170745510130,4520,4520,4520,4520,0
|
|
20240722,191200,170745510130,4520,4520,4520,4520,0
|
|
20240722,191100,170745510130,4520,4520,4520,4520,0
|
|
20240722,191000,170745510130,4520,4520,4520,4520,0
|
|
20240722,190900,170745510130,4520,4520,4520,4520,0
|
|
20240722,190800,170745510130,4520,4520,4520,4520,0
|
|
20240722,190700,170745510130,4520,4520,4520,4520,0
|
|
20240722,190600,170745510130,4520,4520,4520,4520,0
|
|
20240722,190500,170745510130,4520,4520,4520,4520,0
|
|
20240722,190400,170745510130,4520,4520,4520,4520,0
|
|
20240722,190300,170745510130,4520,4520,4520,4520,0
|
|
20240722,190200,170745510130,4520,4520,4520,4520,0
|
|
20240722,190100,170745510130,4520,4520,4520,4520,0
|
|
20240722,190000,170745510130,4520,4520,4520,4520,0
|
|
20240722,185900,170745510130,4520,4520,4520,4520,0
|
|
20240722,185800,170745510130,4520,4520,4520,4520,0
|
|
20240722,185700,170745510130,4520,4520,4520,4520,0
|
|
20240722,185600,170745510130,4520,4520,4520,4520,0
|
|
20240722,185500,170745510130,4520,4520,4520,4520,0
|
|
20240722,185400,170745510130,4520,4520,4520,4520,0
|
|
20240722,185300,170745510130,4520,4520,4520,4520,0
|
|
20240722,185200,170745510130,4520,4520,4520,4520,0
|
|
20240722,185100,170745510130,4520,4520,4520,4520,0
|
|
20240722,185000,170745510130,4520,4520,4520,4520,0
|
|
20240722,184900,170745510130,4520,4520,4520,4520,0
|
|
20240722,184800,170745510130,4520,4520,4520,4520,0
|
|
20240722,184700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,184600,170745510130,4520,4520,4520,4520,0
|
|
20240722,184500,170745510130,4520,4520,4520,4520,0
|
|
20240722,184400,170745510130,4520,4520,4520,4520,0
|
|
20240722,184300,170745510130,4520,4520,4520,4520,0
|
|
20240722,184200,170745510130,4520,4520,4520,4520,0
|
|
20240722,184100,170745510130,4520,4520,4520,4520,0
|
|
20240722,184000,170745510130,4520,4520,4520,4520,0
|
|
20240722,183900,170745510130,4520,4520,4520,4520,0
|
|
20240722,183800,170745510130,4520,4520,4520,4520,0
|
|
20240722,183700,170745510130,4520,4520,4520,4520,0
|
|
20240722,183600,170745510130,4520,4520,4520,4520,0
|
|
20240722,183500,170745510130,4520,4520,4520,4520,0
|
|
20240722,183400,170745510130,4520,4520,4520,4520,0
|
|
20240722,183300,170745510130,4520,4520,4520,4520,0
|
|
20240722,183200,170745510130,4520,4520,4520,4520,0
|
|
20240722,183100,170745510130,4520,4520,4520,4520,0
|
|
20240722,183000,170745510130,4520,4520,4520,4520,0
|
|
20240722,182900,170745510130,4520,4520,4520,4520,0
|
|
20240722,182800,170745510130,4520,4520,4520,4520,0
|
|
20240722,182700,170745510130,4520,4520,4520,4520,0
|
|
20240722,182600,170745510130,4520,4520,4520,4520,0
|
|
20240722,182500,170745510130,4520,4520,4520,4520,0
|
|
20240722,182400,170745510130,4520,4520,4520,4520,0
|
|
20240722,182300,170745510130,4520,4520,4520,4520,0
|
|
20240722,182200,170745510130,4520,4520,4520,4520,0
|
|
20240722,182100,170745510130,4520,4520,4520,4520,0
|
|
20240722,182000,170745510130,4520,4520,4520,4520,0
|
|
20240722,181900,170745510130,4520,4520,4520,4520,0
|
|
20240722,181800,170745510130,4520,4520,4520,4520,0
|
|
20240722,181700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,181600,170745510130,4520,4520,4520,4520,0
|
|
20240722,181500,170745510130,4520,4520,4520,4520,0
|
|
20240722,181400,170745510130,4520,4520,4520,4520,0
|
|
20240722,181300,170745510130,4520,4520,4520,4520,0
|
|
20240722,181200,170745510130,4520,4520,4520,4520,0
|
|
20240722,181100,170745510130,4520,4520,4520,4520,0
|
|
20240722,181000,170745510130,4520,4520,4520,4520,0
|
|
20240722,180900,170745510130,4520,4520,4520,4520,0
|
|
20240722,180800,170745510130,4520,4520,4520,4520,0
|
|
20240722,180700,170745510130,4520,4520,4520,4520,0
|
|
20240722,180600,170745510130,4520,4520,4520,4520,0
|
|
20240722,180500,170745510130,4520,4520,4520,4520,0
|
|
20240722,180400,170745510130,4520,4520,4520,4520,0
|
|
20240722,180300,170745510130,4520,4520,4520,4520,0
|
|
20240722,180200,170745510130,4520,4520,4520,4520,0
|
|
20240722,180100,170745510130,4520,4520,4520,4520,0
|
|
20240722,180000,170745510130,4520,4520,4520,4520,0
|
|
20240722,175900,170745510130,4520,4520,4520,4520,0
|
|
20240722,175800,170745510130,4520,4520,4520,4520,0
|
|
20240722,175700,170745510130,4520,4520,4520,4520,0
|
|
20240722,175600,170745510130,4520,4520,4520,4520,0
|
|
20240722,175500,170745510130,4520,4520,4520,4520,0
|
|
20240722,175400,170745510130,4520,4520,4520,4520,0
|
|
20240722,175300,170745510130,4520,4520,4520,4520,0
|
|
20240722,175200,170745510130,4520,4520,4520,4520,0
|
|
20240722,175100,170745510130,4520,4520,4520,4520,0
|
|
20240722,175000,170745510130,4520,4520,4520,4520,0
|
|
20240722,174900,170745510130,4520,4520,4520,4520,0
|
|
20240722,174800,170745510130,4520,4520,4520,4520,0
|
|
20240722,174700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,174600,170745510130,4520,4520,4520,4520,0
|
|
20240722,174500,170745510130,4520,4520,4520,4520,0
|
|
20240722,174400,170745510130,4520,4520,4520,4520,0
|
|
20240722,174300,170745510130,4520,4520,4520,4520,0
|
|
20240722,174200,170745510130,4520,4520,4520,4520,0
|
|
20240722,174100,170745510130,4520,4520,4520,4520,0
|
|
20240722,174000,170745510130,4520,4520,4520,4520,0
|
|
20240722,173900,170745510130,4520,4520,4520,4520,0
|
|
20240722,173800,170745510130,4520,4520,4520,4520,0
|
|
20240722,173700,170745510130,4520,4520,4520,4520,0
|
|
20240722,173600,170745510130,4520,4520,4520,4520,0
|
|
20240722,173500,170745510130,4520,4520,4520,4520,0
|
|
20240722,173400,170745510130,4520,4520,4520,4520,0
|
|
20240722,173300,170745510130,4520,4520,4520,4520,0
|
|
20240722,173200,170745510130,4520,4520,4520,4520,0
|
|
20240722,173100,170745510130,4520,4520,4520,4520,0
|
|
20240722,173000,170745510130,4520,4520,4520,4520,0
|
|
20240722,172900,170745510130,4520,4520,4520,4520,0
|
|
20240722,172800,170745510130,4520,4520,4520,4520,0
|
|
20240722,172700,170745510130,4520,4520,4520,4520,0
|
|
20240722,172600,170745510130,4520,4520,4520,4520,0
|
|
20240722,172500,170745510130,4520,4520,4520,4520,0
|
|
20240722,172400,170745510130,4520,4520,4520,4520,0
|
|
20240722,172300,170745510130,4520,4520,4520,4520,0
|
|
20240722,172200,170745510130,4520,4520,4520,4520,0
|
|
20240722,172100,170745510130,4520,4520,4520,4520,0
|
|
20240722,172000,170745510130,4520,4520,4520,4520,0
|
|
20240722,171900,170745510130,4520,4520,4520,4520,0
|
|
20240722,171800,170745510130,4520,4520,4520,4520,0
|
|
20240722,171700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,171600,170745510130,4520,4520,4520,4520,0
|
|
20240722,171500,170745510130,4520,4520,4520,4520,0
|
|
20240722,171400,170745510130,4520,4520,4520,4520,0
|
|
20240722,171300,170745510130,4520,4520,4520,4520,0
|
|
20240722,171200,170745510130,4520,4520,4520,4520,0
|
|
20240722,171100,170745510130,4520,4520,4520,4520,0
|
|
20240722,171000,170745510130,4520,4520,4520,4520,0
|
|
20240722,170900,170745510130,4520,4520,4520,4520,0
|
|
20240722,170800,170745510130,4520,4520,4520,4520,0
|
|
20240722,170700,170745510130,4520,4520,4520,4520,0
|
|
20240722,170600,170745510130,4520,4520,4520,4520,0
|
|
20240722,170500,170745510130,4520,4520,4520,4520,0
|
|
20240722,170400,170745510130,4520,4520,4520,4520,0
|
|
20240722,170300,170745510130,4520,4520,4520,4520,0
|
|
20240722,170200,170745510130,4520,4520,4520,4520,0
|
|
20240722,170100,170745510130,4520,4520,4520,4520,0
|
|
20240722,170000,170745510130,4520,4520,4520,4520,0
|
|
20240722,165900,170745510130,4520,4520,4520,4520,0
|
|
20240722,165800,170745510130,4520,4520,4520,4520,0
|
|
20240722,165700,170745510130,4520,4520,4520,4520,0
|
|
20240722,165600,170745510130,4520,4520,4520,4520,0
|
|
20240722,165500,170745510130,4520,4520,4520,4520,0
|
|
20240722,165400,170745510130,4520,4520,4520,4520,0
|
|
20240722,165300,170745510130,4520,4520,4520,4520,0
|
|
20240722,165200,170745510130,4520,4520,4520,4520,0
|
|
20240722,165100,170745510130,4520,4520,4520,4520,0
|
|
20240722,165000,170745510130,4520,4520,4520,4520,0
|
|
20240722,164900,170745510130,4520,4520,4520,4520,0
|
|
20240722,164800,170745510130,4520,4520,4520,4520,0
|
|
20240722,164700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,164600,170745510130,4520,4520,4520,4520,0
|
|
20240722,164500,170745510130,4520,4520,4520,4520,0
|
|
20240722,164400,170745510130,4520,4520,4520,4520,0
|
|
20240722,164300,170745510130,4520,4520,4520,4520,0
|
|
20240722,164200,170745510130,4520,4520,4520,4520,0
|
|
20240722,164100,170745510130,4520,4520,4520,4520,0
|
|
20240722,164000,170745510130,4520,4520,4520,4520,0
|
|
20240722,163900,170745510130,4520,4520,4520,4520,0
|
|
20240722,163800,170745510130,4520,4520,4520,4520,0
|
|
20240722,163700,170745510130,4520,4520,4520,4520,0
|
|
20240722,163600,170745510130,4520,4520,4520,4520,0
|
|
20240722,163500,170745510130,4520,4520,4520,4520,0
|
|
20240722,163400,170745510130,4520,4520,4520,4520,0
|
|
20240722,163300,170745510130,4520,4520,4520,4520,0
|
|
20240722,163200,170745510130,4520,4520,4520,4520,0
|
|
20240722,163100,170745510130,4520,4520,4520,4520,0
|
|
20240722,163000,170745510130,4520,4520,4520,4520,0
|
|
20240722,162900,170745510130,4520,4520,4520,4520,0
|
|
20240722,162800,170745510130,4520,4520,4520,4520,0
|
|
20240722,162700,170745510130,4520,4520,4520,4520,0
|
|
20240722,162600,170745510130,4520,4520,4520,4520,0
|
|
20240722,162500,170745510130,4520,4520,4520,4520,0
|
|
20240722,162400,170745510130,4520,4520,4520,4520,0
|
|
20240722,162300,170745510130,4520,4520,4520,4520,0
|
|
20240722,162200,170745510130,4520,4520,4520,4520,0
|
|
20240722,162100,170745510130,4520,4520,4520,4520,0
|
|
20240722,162000,170745510130,4520,4520,4520,4520,0
|
|
20240722,161900,170745510130,4520,4520,4520,4520,0
|
|
20240722,161800,170745510130,4520,4520,4520,4520,0
|
|
20240722,161700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,161600,170745510130,4520,4520,4520,4520,0
|
|
20240722,161500,170745510130,4520,4520,4520,4520,0
|
|
20240722,161400,170745510130,4520,4520,4520,4520,0
|
|
20240722,161300,170745510130,4520,4520,4520,4520,0
|
|
20240722,161200,170745510130,4520,4520,4520,4520,0
|
|
20240722,161100,170745510130,4520,4520,4520,4520,0
|
|
20240722,161000,170745510130,4520,4520,4520,4520,0
|
|
20240722,160900,170745510130,4520,4520,4520,4520,0
|
|
20240722,160800,170745510130,4520,4520,4520,4520,0
|
|
20240722,160700,170745510130,4520,4520,4520,4520,0
|
|
20240722,160600,170745510130,4520,4520,4520,4520,0
|
|
20240722,160500,170745510130,4520,4520,4520,4520,0
|
|
20240722,160400,170745510130,4520,4520,4520,4520,0
|
|
20240722,160300,170745510130,4520,4520,4520,4520,0
|
|
20240722,160200,170745510130,4520,4520,4520,4520,0
|
|
20240722,160100,170745510130,4520,4520,4520,4520,0
|
|
20240722,160000,170745510130,4520,4520,4520,4520,0
|
|
20240722,155900,170745510130,4520,4520,4520,4520,0
|
|
20240722,155800,170745510130,4520,4520,4520,4520,0
|
|
20240722,155700,170745510130,4520,4520,4520,4520,0
|
|
20240722,155600,170745510130,4520,4520,4520,4520,0
|
|
20240722,155500,170745510130,4520,4520,4520,4520,0
|
|
20240722,155400,170745510130,4520,4520,4520,4520,0
|
|
20240722,155300,170745510130,4520,4520,4520,4520,0
|
|
20240722,155200,170745510130,4520,4520,4520,4520,0
|
|
20240722,155100,170745510130,4520,4520,4520,4520,0
|
|
20240722,155000,170745510130,4520,4520,4520,4520,0
|
|
20240722,154900,170745510130,4520,4520,4520,4520,0
|
|
20240722,154800,170745510130,4520,4520,4520,4520,0
|
|
20240722,154700,170745510130,4520,4520,4520,4520,235036
|
|
20240722,154600,170745510130,4520,4520,4520,4520,0
|
|
20240722,154500,170745510130,4520,4520,4520,4520,0
|
|
20240722,154400,170745510130,4520,4520,4520,4520,0
|
|
20240722,154300,170745510130,4520,4520,4520,4520,0
|
|
20240722,154200,170745510130,4520,4520,4520,4520,0
|
|
20240722,154100,170745510130,4520,4520,4520,4520,0
|
|
20240722,154000,170745510130,4520,4520,4520,4520,0
|
|
20240722,153900,170745510130,4520,4520,4520,4520,0
|
|
20240722,153800,170745510130,4520,4520,4520,4520,0
|
|
20240722,153700,170745510130,4520,4520,4520,4520,0
|
|
20240722,153600,170745510130,4520,4520,4520,4520,0
|
|
20240722,153500,170745510130,4520,4520,4520,4520,0
|
|
20240722,153400,170745510130,4520,4520,4520,4520,0
|
|
20240722,153300,170745510130,4520,4520,4520,4520,0
|
|
20240722,153200,170745510130,4520,4520,4520,4520,0
|
|
20240722,153100,170745510130,4520,4520,4520,4520,0
|
|
20240722,153000,170745510130,4520,4520,4520,4520,235036
|
|
20240722,152900,169683147410,4525,4525,4525,4525,0
|
|
20240722,152800,169683147410,4525,4525,4525,4525,0
|
|
20240722,152700,169683147410,4525,4525,4525,4525,0
|
|
20240722,152600,169683147410,4525,4525,4525,4525,0
|
|
20240722,152500,169683147410,4525,4525,4525,4525,0
|
|
20240722,152400,169683147410,4525,4525,4525,4525,0
|
|
20240722,152300,169683147410,4525,4525,4525,4525,0
|
|
20240722,152200,169683147410,4525,4525,4525,4525,0
|
|
20240722,152100,169683147410,4525,4525,4525,4525,0
|
|
20240722,152000,169683147410,4525,4525,4525,4525,0
|
|
20240722,151900,169683147410,4525,4520,4540,4510,131798
|
|
20240722,151800,169086736540,4520,4510,4520,4505,40181
|
|
20240722,151700,168905468375,4510,4500,4510,4500,16307
|
|
20240722,151600,168831989300,4500,4500,4505,4500,21558
|
|
20240722,151500,168734943965,4500,4500,4510,4500,31943
|
|
20240722,151400,168591123995,4505,4500,4505,4495,31501
|
|
20240722,151300,168449329765,4500,4505,4505,4490,27758
|
|
20240722,151200,168324442765,4505,4500,4510,4500,17349
|
|
20240722,151100,168246337175,4500,4505,4505,4495,34339
|
|
20240722,151000,168091807615,4505,4505,4515,4505,22588
|
|
20240722,150900,167989948200,4505,4490,4515,4485,32895
|
|
20240722,150800,167841802225,4490,4505,4525,4490,68399
|
|
20240722,150700,167533545835,4510,4525,4535,4505,54899
|
|
20240722,150600,167285458270,4530,4515,4545,4510,140652
|
|
20240722,150500,166648174990,4515,4510,4515,4505,37791
|
|
20240722,150400,166477692870,4505,4505,4525,4495,128352
|
|
20240722,150300,165898163880,4505,4435,4505,4435,81516
|
|
20240722,150200,165533322725,4435,4435,4455,4430,36854
|
|
20240722,150100,165369660275,4435,4445,4450,4430,18249
|
|
20240722,150000,165288686645,4445,4455,4460,4445,13181
|
|
20240722,145900,165230019095,4460,4465,4465,4455,17730
|
|
20240722,145800,165150972775,4465,4465,4470,4460,7284
|
|
20240722,145700,165118461320,4465,4470,4470,4455,15079
|
|
20240722,145600,165051202430,4470,4460,4470,4460,8761
|
|
20240722,145500,165012100870,4460,4460,4465,4450,6646
|
|
20240722,145400,164982463450,4450,4450,4460,4435,24568
|
|
20240722,145300,164873327615,4440,4460,4465,4440,16588
|
|
20240722,145200,164799502520,4460,4455,4480,4455,23513
|
|
20240722,145100,164694461590,4460,4440,4470,4420,37167
|
|
20240722,145000,164529413340,4440,4440,4440,4430,30739
|
|
20240722,144900,164393113570,4440,4455,4455,4430,101485
|
|
20240722,144800,163942393575,4455,4480,4480,4455,30707
|
|
20240722,144700,163805242470,4475,4485,4485,4475,7669
|
|
20240722,144600,163770887500,4485,4480,4490,4480,10994
|
|
20240722,144500,163721603640,4480,4480,4485,4475,7554
|
|
20240722,144400,163687776770,4485,4475,4490,4475,24839
|
|
20240722,144300,163576449525,4475,4480,4480,4470,17499
|
|
20240722,144200,163498154795,4475,4490,4495,4470,18461
|
|
20240722,144100,163415448980,4495,4470,4500,4470,24272
|
|
20240722,144000,163306711580,4480,4485,4500,4470,25677
|
|
20240722,143900,163191540975,4485,4510,4510,4485,29560
|
|
20240722,143800,163058592380,4505,4515,4515,4505,5917
|
|
20240722,143700,163031921000,4515,4515,4520,4510,5267
|
|
20240722,143600,163008146125,4515,4515,4520,4505,10543
|
|
20240722,143500,162960558745,4515,4525,4525,4515,6304
|
|
20240722,143400,162932079430,4525,4525,4525,4520,5951
|
|
20240722,143300,162905169130,4525,4520,4525,4515,6858
|
|
20240722,143200,162874175060,4520,4515,4520,4510,4545
|
|
20240722,143100,162853663560,4515,4535,4535,4510,28255
|
|
20240722,143000,162725873925,4535,4530,4540,4525,19480
|
|
20240722,142900,162637538025,4530,4520,4530,4515,13977
|
|
20240722,142800,162574297420,4515,4505,4520,4500,9979
|
|
20240722,142700,162529298755,4505,4495,4510,4495,17272
|
|
20240722,142600,162451551760,4500,4520,4520,4495,70045
|
|
20240722,142500,162136188600,4525,4520,4530,4515,7986
|
|
20240722,142400,162100068505,4515,4515,4520,4510,5777
|
|
20240722,142300,162073978990,4520,4510,4520,4505,10602
|
|
20240722,142200,162026161405,4510,4520,4525,4510,16998
|
|
20240722,142100,161949396355,4520,4530,4530,4520,4605
|
|
20240722,142000,161928556285,4525,4530,4535,4525,4959
|
|
20240722,141900,161906096665,4530,4540,4550,4520,31472
|
|
20240722,141800,161763287265,4535,4545,4545,4530,31035
|
|
20240722,141700,161622569915,4545,4540,4555,4530,63629
|
|
20240722,141600,161333550985,4545,4520,4545,4515,39365
|
|
20240722,141500,161155228530,4520,4520,4530,4515,25528
|
|
20240722,141400,161039708690,4520,4505,4520,4500,15470
|
|
20240722,141300,160969928815,4505,4505,4505,4500,4491
|
|
20240722,141200,160949711040,4505,4505,4510,4500,5670
|
|
20240722,141100,160924175715,4505,4510,4515,4505,5857
|
|
20240722,141000,160897774125,4510,4515,4520,4510,7024
|
|
20240722,140900,160866075270,4515,4510,4515,4510,4931
|
|
20240722,140800,160843825700,4515,4525,4525,4505,9252
|
|
20240722,140700,160802078000,4525,4525,4535,4515,31528
|
|
20240722,140600,160659422235,4525,4510,4530,4510,22741
|
|
20240722,140500,160556620025,4505,4500,4515,4495,10311
|
|
20240722,140400,160510189245,4505,4510,4510,4495,13796
|
|
20240722,140300,160448097500,4505,4485,4505,4485,13182
|
|
20240722,140200,160388828175,4485,4490,4495,4485,5494
|
|
20240722,140100,160364164835,4490,4480,4490,4470,13258
|
|
20240722,140000,160304806485,4480,4465,4485,4465,6908
|
|
20240722,135900,160273912745,4465,4490,4490,4465,8021
|
|
20240722,135800,160238034460,4490,4490,4490,4480,6503
|
|
20240722,135700,160208866290,4485,4485,4495,4485,2614
|
|
20240722,135600,160197132300,4485,4495,4500,4485,11695
|
|
20240722,135500,160144581255,4495,4470,4495,4465,7947
|
|
20240722,135400,160108980435,4470,4470,4480,4460,17450
|
|
20240722,135300,160031018785,4470,4465,4475,4465,8458
|
|
20240722,135200,159993225470,4460,4485,4490,4455,43370
|
|
20240722,135100,159799587730,4480,4480,4485,4465,31332
|
|
20240722,135000,159659469325,4480,4475,4480,4475,6694
|
|
20240722,134900,159629500135,4480,4490,4490,4475,6580
|
|
20240722,134800,159600040860,4490,4485,4490,4480,5011
|
|
20240722,134700,159577565310,4485,4490,4495,4470,11014
|
|
20240722,134600,159528200870,4490,4495,4495,4490,3200
|
|
20240722,134500,159513825010,4500,4480,4510,4470,9918
|
|
20240722,134400,159469300255,4470,4500,4500,4465,17526
|
|
20240722,134300,159390762045,4505,4515,4515,4485,15113
|
|
20240722,134200,159322773250,4515,4530,4530,4510,24953
|
|
20240722,134100,159210048395,4525,4520,4530,4515,20217
|
|
20240722,134000,159118571045,4520,4520,4520,4510,21948
|
|
20240722,133900,159019420250,4520,4510,4520,4505,30044
|
|
20240722,133800,158883896250,4510,4485,4515,4480,35171
|
|
20240722,133700,158725512410,4480,4480,4495,4480,19635
|
|
20240722,133600,158637438590,4485,4465,4490,4455,20351
|
|
20240722,133500,158546467080,4460,4475,4485,4450,38477
|
|
20240722,133400,158374625060,4475,4460,4480,4450,61013
|
|
20240722,133300,158102569160,4465,4480,4485,4460,60236
|
|
20240722,133200,157832979065,4480,4490,4490,4470,81870
|
|
20240722,133100,157466601395,4490,4515,4515,4475,110234
|
|
20240722,133000,156971071855,4515,4525,4525,4510,19805
|
|
20240722,132900,156881643030,4520,4520,4545,4515,28348
|
|
20240722,132800,156753337400,4520,4525,4535,4520,25940
|
|
20240722,132700,156635956765,4525,4535,4540,4520,30242
|
|
20240722,132600,156499121530,4540,4540,4545,4530,25704
|
|
20240722,132500,156382490970,4545,4550,4550,4540,6469
|
|
20240722,132400,156353080355,4550,4545,4555,4540,14586
|
|
20240722,132300,156286785715,4545,4560,4560,4545,12557
|
|
20240722,132200,156229619050,4555,4550,4560,4550,9461
|
|
20240722,132100,156186534870,4550,4555,4560,4550,5564
|
|
20240722,132000,156161189760,4565,4575,4575,4550,8653
|
|
20240722,131900,156121725900,4575,4545,4585,4545,24481
|
|
20240722,131800,156009720395,4540,4555,4555,4540,13989
|
|
20240722,131700,155946114340,4560,4565,4565,4545,25009
|
|
20240722,131600,155832176170,4565,4580,4580,4560,12533
|
|
20240722,131500,155774898905,4575,4560,4580,4560,11009
|
|
20240722,131400,155724606160,4560,4605,4605,4540,40724
|
|
20240722,131300,155538482525,4600,4560,4605,4555,66091
|
|
20240722,131200,155235407120,4560,4570,4575,4560,12837
|
|
20240722,131100,155176793040,4565,4575,4580,4565,22441
|
|
20240722,131000,155074196505,4575,4585,4585,4570,33756
|
|
20240722,130900,154919604360,4585,4560,4590,4560,58748
|
|
20240722,130800,154650618985,4555,4550,4565,4550,9892
|
|
20240722,130700,154605546195,4555,4560,4570,4550,11558
|
|
20240722,130600,154552885310,4560,4565,4575,4555,19759
|
|
20240722,130500,154462730025,4565,4570,4575,4565,12538
|
|
20240722,130400,154405426535,4570,4550,4575,4550,17120
|
|
20240722,130300,154327281665,4550,4575,4575,4550,24173
|
|
20240722,130200,154217093605,4575,4535,4580,4535,47989
|
|
20240722,130100,153998241955,4535,4530,4540,4505,81863
|
|
20240722,130000,153628164850,4530,4540,4545,4525,56345
|
|
20240722,125900,153372713525,4540,4555,4565,4540,24542
|
|
20240722,125800,153260987745,4560,4570,4575,4555,29381
|
|
20240722,125700,153126880955,4570,4565,4575,4550,30861
|
|
20240722,125600,152986136870,4565,4565,4575,4560,12775
|
|
20240722,125500,152927801075,4570,4585,4585,4565,20598
|
|
20240722,125400,152833618045,4585,4560,4585,4545,25358
|
|
20240722,125300,152717981540,4560,4575,4580,4535,85386
|
|
20240722,125200,152329279845,4580,4570,4595,4565,38733
|
|
20240722,125100,152151989435,4560,4580,4585,4560,40271
|
|
20240722,125000,151967846860,4580,4595,4595,4575,21302
|
|
20240722,124900,151870246585,4595,4595,4600,4550,87954
|
|
20240722,124800,151467645855,4600,4630,4630,4575,90309
|
|
20240722,124700,151052097370,4630,4605,4630,4595,86596
|
|
20240722,124600,150652525085,4600,4600,4615,4595,63399
|
|
20240722,124500,150360329305,4600,4585,4620,4580,110169
|
|
20240722,124400,149852893445,4585,4590,4590,4580,30916
|
|
20240722,124300,149711161975,4595,4595,4600,4575,48660
|
|
20240722,124200,149487880395,4600,4620,4620,4590,109048
|
|
20240722,124100,148985765930,4620,4585,4620,4570,81553
|
|
20240722,124000,148611209960,4585,4615,4620,4585,134446
|
|
20240722,123900,147992045645,4615,4600,4620,4585,188712
|
|
20240722,123800,147123163930,4600,4590,4600,4570,104288
|
|
20240722,123700,146644854360,4585,4535,4615,4525,261752
|
|
20240722,123600,145445220150,4530,4525,4555,4510,89733
|
|
20240722,123500,145038113545,4525,4505,4525,4500,19018
|
|
20240722,123400,144952339235,4510,4510,4510,4495,15167
|
|
20240722,123300,144884025680,4510,4525,4530,4510,28500
|
|
20240722,123200,144755166265,4525,4510,4530,4490,49545
|
|
20240722,123100,144531533565,4510,4500,4510,4500,24334
|
|
20240722,123000,144421891435,4500,4485,4500,4485,13360
|
|
20240722,122900,144361835665,4485,4500,4505,4480,23118
|
|
20240722,122800,144258021330,4505,4480,4505,4475,21249
|
|
20240722,122700,144162568475,4480,4485,4485,4475,5100
|
|
20240722,122600,144139717660,4485,4500,4500,4480,6380
|
|
20240722,122500,144111056870,4495,4475,4500,4465,19910
|
|
20240722,122400,144021975520,4475,4485,4490,4475,15427
|
|
20240722,122300,143952866705,4485,4485,4490,4480,13500
|
|
20240722,122200,143892335700,4485,4490,4500,4480,25586
|
|
20240722,122100,143777481895,4490,4495,4505,4485,47942
|
|
20240722,122000,143561979555,4495,4490,4515,4490,73823
|
|
20240722,121900,143229383240,4490,4460,4500,4460,92060
|
|
20240722,121800,142816144075,4460,4450,4460,4450,3306
|
|
20240722,121700,142801425830,4450,4440,4450,4440,6413
|
|
20240722,121600,142772905555,4440,4465,4470,4440,19947
|
|
20240722,121500,142684124740,4470,4470,4470,4460,14381
|
|
20240722,121400,142619886150,4470,4465,4470,4460,14883
|
|
20240722,121300,142553435565,4465,4475,4480,4460,36802
|
|
20240722,121200,142388934050,4470,4455,4480,4455,29459
|
|
20240722,121100,142257445215,4455,4450,4460,4450,7715
|
|
20240722,121000,142223075725,4455,4455,4455,4445,9131
|
|
20240722,120900,142182430710,4450,4450,4455,4450,8159
|
|
20240722,120800,142146104400,4450,4440,4450,4440,9206
|
|
20240722,120700,142105204240,4440,4450,4450,4440,5594
|
|
20240722,120600,142080349495,4455,4440,4455,4440,18250
|
|
20240722,120500,141999100310,4440,4450,4455,4435,8266
|
|
20240722,120400,141962336855,4450,4445,4455,4440,6739
|
|
20240722,120300,141932353200,4440,4435,4440,4425,7396
|
|
20240722,120200,141899524235,4440,4430,4440,4425,8437
|
|
20240722,120100,141862124250,4430,4420,4430,4420,6270
|
|
20240722,120000,141834387220,4420,4430,4430,4420,4304
|
|
20240722,115900,141815349190,4430,4430,4430,4425,2649
|
|
20240722,115800,141803624045,4430,4435,4435,4420,8806
|
|
20240722,115700,141764661760,4435,4425,4435,4420,7835
|
|
20240722,115600,141730001935,4425,4425,4435,4420,10077
|
|
20240722,115500,141685399010,4425,4430,4435,4425,9757
|
|
20240722,115400,141642180745,4430,4435,4440,4430,11201
|
|
20240722,115300,141592536285,4435,4430,4445,4420,15849
|
|
20240722,115200,141522244840,4430,4455,4460,4425,75216
|
|
20240722,115100,141187755240,4455,4405,4460,4405,76982
|
|
20240722,115000,140846374500,4405,4410,4410,4400,6114
|
|
20240722,114900,140819439720,4410,4400,4410,4400,10454
|
|
20240722,114800,140773430740,4405,4405,4410,4400,15110
|
|
20240722,114700,140706853210,4405,4410,4415,4400,13262
|
|
20240722,114600,140648430075,4415,4405,4415,4405,7167
|
|
20240722,114500,140616819300,4415,4415,4415,4400,19541
|
|
20240722,114400,140530633815,4415,4415,4420,4405,33404
|
|
20240722,114300,140383229320,4415,4390,4420,4385,39378
|
|
20240722,114200,140209822130,4390,4385,4395,4375,63402
|
|
20240722,114100,139931957345,4385,4405,4410,4375,104365
|
|
20240722,114000,139473906160,4405,4425,4425,4405,42546
|
|
20240722,113900,139286147965,4425,4435,4440,4410,38466
|
|
20240722,113800,139115971955,4430,4425,4435,4420,24357
|
|
20240722,113700,139008102190,4425,4415,4430,4410,30241
|
|
20240722,113600,138874487210,4415,4430,4435,4410,46910
|
|
20240722,113500,138667285610,4430,4415,4440,4400,188751
|
|
20240722,113400,137834148725,4410,4490,4490,4410,173196
|
|
20240722,113300,137063343310,4490,4490,4490,4485,10732
|
|
20240722,113200,137015205570,4490,4495,4500,4480,17824
|
|
20240722,113100,136935158865,4490,4485,4495,4480,21833
|
|
20240722,113000,136837268090,4485,4500,4500,4480,27258
|
|
20240722,112900,136714945915,4500,4495,4500,4480,61297
|
|
20240722,112800,136439845265,4495,4505,4510,4495,56760
|
|
20240722,112700,136184402190,4505,4525,4525,4505,40870
|
|
20240722,112600,136000051960,4530,4535,4535,4520,10723
|
|
20240722,112500,135951523100,4540,4535,4540,4530,12587
|
|
20240722,112400,135894467585,4535,4535,4540,4530,13789
|
|
20240722,112300,135831952800,4535,4535,4540,4530,10838
|
|
20240722,112200,135782802030,4535,4530,4540,4530,7880
|
|
20240722,112100,135747072140,4530,4525,4540,4525,11995
|
|
20240722,112000,135692717245,4525,4515,4525,4515,12631
|
|
20240722,111900,135635617675,4515,4520,4525,4510,17079
|
|
20240722,111800,135558453370,4515,4525,4525,4505,58628
|
|
20240722,111700,135293977055,4525,4545,4545,4525,30016
|
|
20240722,111600,135157912985,4545,4530,4555,4530,12789
|
|
20240722,111500,135099893755,4535,4560,4560,4530,33441
|
|
20240722,111400,134948081920,4560,4555,4565,4550,6526
|
|
20240722,111300,134918363490,4555,4565,4570,4555,12081
|
|
20240722,111200,134863247460,4565,4565,4570,4560,3581
|
|
20240722,111100,134846905495,4565,4570,4575,4560,11578
|
|
20240722,111000,134794021160,4570,4555,4575,4555,7919
|
|
20240722,110900,134757871820,4555,4555,4560,4550,5143
|
|
20240722,110800,134734457880,4555,4570,4575,4550,11477
|
|
20240722,110700,134682159960,4580,4580,4585,4555,14053
|
|
20240722,110600,134617891830,4585,4590,4595,4570,46107
|
|
20240722,110500,134406408940,4590,4540,4590,4530,40598
|
|
20240722,110400,134221248435,4540,4545,4545,4530,26704
|
|
20240722,110300,134100183665,4545,4555,4565,4545,19804
|
|
20240722,110200,134009983695,4555,4565,4565,4545,18705
|
|
20240722,110100,133924832435,4560,4565,4570,4560,12926
|
|
20240722,110000,133865832350,4560,4580,4580,4560,21974
|
|
20240722,105900,133765479500,4580,4580,4590,4575,29216
|
|
20240722,105800,133631547520,4585,4550,4590,4545,44427
|
|
20240722,105700,133428402840,4550,4540,4550,4540,6438
|
|
20240722,105600,133399131655,4540,4545,4555,4530,30025
|
|
20240722,105500,133262874090,4555,4570,4570,4545,23170
|
|
20240722,105400,133157319980,4565,4555,4580,4525,48046
|
|
20240722,105300,132938794455,4550,4595,4595,4550,72054
|
|
20240722,105200,132609600100,4590,4610,4615,4570,75307
|
|
20240722,105100,132263664935,4610,4605,4625,4600,100611
|
|
20240722,105000,131799484475,4600,4610,4610,4585,44683
|
|
20240722,104900,131593911955,4610,4595,4610,4585,45589
|
|
20240722,104800,131384292140,4595,4580,4600,4575,20804
|
|
20240722,104700,131288736750,4575,4600,4605,4575,27277
|
|
20240722,104600,131163650300,4600,4585,4610,4580,91218
|
|
20240722,104500,130744081065,4585,4570,4595,4565,27026
|
|
20240722,104400,130620284920,4575,4550,4585,4545,38032
|
|
20240722,104300,130446578990,4550,4555,4565,4550,11478
|
|
20240722,104200,130394263155,4555,4560,4560,4530,31588
|
|
20240722,104100,130250807305,4555,4550,4560,4540,31695
|
|
20240722,104000,130106618725,4550,4550,4555,4520,72363
|
|
20240722,103900,129778168305,4555,4565,4570,4550,34543
|
|
20240722,103800,129620774640,4560,4580,4585,4560,18497
|
|
20240722,103700,129536196440,4580,4575,4585,4560,48989
|
|
20240722,103600,129312336865,4575,4575,4590,4570,17096
|
|
20240722,103500,129234032385,4570,4595,4595,4565,41775
|
|
20240722,103400,129042832615,4595,4605,4605,4580,49254
|
|
20240722,103300,128816570295,4605,4580,4610,4580,52812
|
|
20240722,103200,128573849920,4585,4600,4620,4575,164908
|
|
20240722,103100,127814301540,4605,4575,4610,4570,152350
|
|
20240722,103000,127114815690,4575,4565,4585,4550,73953
|
|
20240722,102900,126776862045,4565,4570,4575,4555,43151
|
|
20240722,102800,126579859430,4565,4580,4580,4555,59641
|
|
20240722,102700,126307490610,4580,4530,4580,4525,111699
|
|
20240722,102600,125798070025,4530,4520,4530,4520,16710
|
|
20240722,102500,125722457045,4520,4520,4530,4515,28439
|
|
20240722,102400,125593838780,4520,4495,4525,4495,27948
|
|
20240722,102300,125467949670,4495,4505,4515,4495,29991
|
|
20240722,102200,125332980670,4515,4510,4525,4490,75125
|
|
20240722,102100,124994448395,4510,4540,4550,4510,41360
|
|
20240722,102000,124807279985,4540,4555,4560,4540,18061
|
|
20240722,101900,124725087295,4560,4560,4560,4550,31941
|
|
20240722,101800,124579647940,4555,4550,4565,4550,45224
|
|
20240722,101700,124373610665,4550,4535,4550,4535,12037
|
|
20240722,101600,124318934745,4535,4555,4555,4525,61995
|
|
20240722,101500,124037395645,4550,4540,4565,4540,86792
|
|
20240722,101400,123642045375,4540,4515,4550,4515,136305
|
|
20240722,101300,123023350475,4515,4510,4525,4500,30926
|
|
20240722,101200,122883850580,4510,4515,4525,4510,44861
|
|
20240722,101100,122681071775,4510,4490,4530,4485,88423
|
|
20240722,101000,122282659695,4490,4500,4505,4490,49209
|
|
20240722,100900,122061491070,4500,4510,4515,4490,73855
|
|
20240722,100800,121729078405,4510,4490,4510,4480,75810
|
|
20240722,100700,121388038875,4495,4475,4510,4470,127523
|
|
20240722,100600,120815289705,4475,4510,4510,4475,303653
|
|
20240722,100500,119451501610,4510,4555,4555,4510,180508
|
|
20240722,100400,118634531380,4550,4555,4560,4540,64910
|
|
20240722,100300,118339268830,4560,4585,4590,4555,75446
|
|
20240722,100200,117994522955,4590,4565,4595,4555,119981
|
|
20240722,100100,117445766620,4560,4565,4570,4550,87497
|
|
20240722,100000,117046973645,4565,4545,4570,4540,81594
|
|
20240722,095900,116674990575,4550,4535,4575,4530,127648
|
|
20240722,095800,116094307185,4535,4555,4555,4530,169502
|
|
20240722,095700,115324433695,4560,4615,4620,4540,349730
|
|
20240722,095600,113727385645,4615,4625,4655,4615,168961
|
|
20240722,095500,112944782595,4635,4665,4695,4610,279955
|
|
20240722,095400,111643550050,4665,4680,4685,4660,120906
|
|
20240722,095300,111078903800,4680,4705,4710,4665,163525
|
|
20240722,095200,110313101075,4700,4710,4720,4685,203583
|
|
20240722,095100,109355178425,4705,4745,4745,4680,412763
|
|
20240722,095000,107409786395,4745,4670,4750,4670,450435
|
|
20240722,094900,105287469555,4675,4700,4700,4650,297434
|
|
20240722,094800,103896259510,4700,4675,4710,4660,390701
|
|
20240722,094700,102064400375,4675,4610,4735,4605,639399
|
|
20240722,094600,99069534820,4610,4640,4655,4605,195924
|
|
20240722,094500,98162077555,4640,4595,4650,4585,382381
|
|
20240722,094400,96393283595,4590,4550,4595,4535,109543
|
|
20240722,094300,95893425210,4535,4585,4610,4535,177738
|
|
20240722,094200,95081734565,4590,4565,4595,4550,132382
|
|
20240722,094100,94475615505,4555,4605,4640,4535,344597
|
|
20240722,094000,92898508640,4600,4585,4610,4580,150595
|
|
20240722,093900,92205982575,4585,4625,4635,4580,351831
|
|
20240722,093800,90586370615,4625,4670,4675,4625,205189
|
|
20240722,093700,89633911240,4670,4645,4685,4630,213924
|
|
20240722,093600,88637371420,4645,4665,4665,4630,291013
|
|
20240722,093500,87285625530,4665,4680,4710,4645,769044
|
|
20240722,093400,83684672360,4690,4675,4695,4635,494212
|
|
20240722,093300,81381248475,4675,4635,4680,4600,710637
|
|
20240722,093200,78074756355,4630,4550,4650,4540,632916
|
|
20240722,093100,75165788955,4550,4540,4550,4510,235528
|
|
20240722,093000,74099364120,4540,4575,4600,4515,556053
|
|
20240722,092900,71569884930,4570,4675,4695,4560,777989
|
|
20240722,092800,67985654655,4675,4630,4680,4600,631414
|
|
20240722,092700,65058229135,4630,4610,4645,4600,361252
|
|
20240722,092600,63387162705,4605,4615,4655,4600,469552
|
|
20240722,092500,61215611840,4620,4620,4660,4590,1072482
|
|
20240722,092400,56256173495,4620,4495,4630,4490,1153156
|
|
20240722,092300,50989334955,4500,4495,4530,4470,368218
|
|
20240722,092200,49331743995,4490,4500,4550,4455,661540
|
|
20240722,092100,46351705350,4500,4520,4535,4470,911836
|
|
20240722,092000,42240298030,4535,4535,4535,4535,0
|
|
20240722,091900,42240298030,4535,4500,4535,4500,201114
|
|
20240722,091800,41329955375,4500,4480,4530,4465,1213665
|
|
20240722,091700,35862577075,4475,4355,4500,4345,1248442
|
|
20240722,091600,30303844250,4355,4315,4390,4310,297656
|
|
20240722,091500,29004950045,4315,4325,4340,4305,75473
|
|
20240722,091400,28678851270,4325,4280,4330,4275,78090
|
|
20240722,091300,28342461720,4285,4295,4295,4270,82309
|
|
20240722,091200,27990118045,4295,4315,4350,4290,140244
|
|
20240722,091100,27384014720,4315,4295,4320,4280,112021
|
|
20240722,091000,26902443205,4295,4330,4335,4255,234462
|
|
20240722,090900,25898474865,4335,4295,4355,4290,188497
|
|
20240722,090800,25083167855,4295,4335,4380,4295,174689
|
|
20240722,090700,24328421360,4335,4370,4385,4310,183284
|
|
20240722,090600,23534051805,4350,4360,4415,4345,383885
|
|
20240722,090500,21848553540,4365,4385,4385,4285,419651
|
|
20240722,090400,20028582550,4380,4380,4415,4360,358782
|
|
20240722,090300,18454471955,4390,4315,4425,4300,546629
|
|
20240722,090200,16068105135,4320,4330,4520,4300,1502906
|
|
20240722,090100,9403851780,4335,4270,4450,4265,1160009
|
|
20240722,090000,4352217800,4275,4125,4290,4125,876186
|