603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,190000,2737979340,5450,5450,5450,5450,3598
|
|
20240722,185900,2737979340,5450,5450,5450,5450,0
|
|
20240722,185800,2737979340,5450,5450,5450,5450,0
|
|
20240722,185700,2737979340,5450,5450,5450,5450,0
|
|
20240722,185600,2737979340,5450,5450,5450,5450,0
|
|
20240722,185500,2737979340,5450,5450,5450,5450,0
|
|
20240722,185400,2737979340,5450,5450,5450,5450,0
|
|
20240722,185300,2737979340,5450,5450,5450,5450,0
|
|
20240722,185200,2737979340,5450,5450,5450,5450,0
|
|
20240722,185100,2737979340,5450,5450,5450,5450,0
|
|
20240722,185000,2737979340,5450,5450,5450,5450,0
|
|
20240722,184900,2737979340,5450,5450,5450,5450,0
|
|
20240722,184800,2737979340,5450,5450,5450,5450,0
|
|
20240722,184700,2737979340,5450,5450,5450,5450,0
|
|
20240722,184600,2737979340,5450,5450,5450,5450,0
|
|
20240722,184500,2737979340,5450,5450,5450,5450,0
|
|
20240722,184400,2737979340,5450,5450,5450,5450,0
|
|
20240722,184300,2737979340,5450,5450,5450,5450,0
|
|
20240722,184200,2737979340,5450,5450,5450,5450,0
|
|
20240722,184100,2737979340,5450,5450,5450,5450,0
|
|
20240722,184000,2737979340,5450,5450,5450,5450,0
|
|
20240722,183900,2737979340,5450,5450,5450,5450,0
|
|
20240722,183800,2737979340,5450,5450,5450,5450,0
|
|
20240722,183700,2737979340,5450,5450,5450,5450,0
|
|
20240722,183600,2737979340,5450,5450,5450,5450,0
|
|
20240722,183500,2737979340,5450,5450,5450,5450,0
|
|
20240722,183400,2737979340,5450,5450,5450,5450,0
|
|
20240722,183300,2737979340,5450,5450,5450,5450,0
|
|
20240722,183200,2737979340,5450,5450,5450,5450,0
|
|
20240722,183100,2737979340,5450,5450,5450,5450,0
|
|
20240722,183000,2737979340,5450,5450,5450,5450,3598
|
|
20240722,182900,2737979340,5450,5450,5450,5450,0
|
|
20240722,182800,2737979340,5450,5450,5450,5450,0
|
|
20240722,182700,2737979340,5450,5450,5450,5450,0
|
|
20240722,182600,2737979340,5450,5450,5450,5450,0
|
|
20240722,182500,2737979340,5450,5450,5450,5450,0
|
|
20240722,182400,2737979340,5450,5450,5450,5450,0
|
|
20240722,182300,2737979340,5450,5450,5450,5450,0
|
|
20240722,182200,2737979340,5450,5450,5450,5450,0
|
|
20240722,182100,2737979340,5450,5450,5450,5450,0
|
|
20240722,182000,2737979340,5450,5450,5450,5450,0
|
|
20240722,181900,2737979340,5450,5450,5450,5450,0
|
|
20240722,181800,2737979340,5450,5450,5450,5450,0
|
|
20240722,181700,2737979340,5450,5450,5450,5450,0
|
|
20240722,181600,2737979340,5450,5450,5450,5450,0
|
|
20240722,181500,2737979340,5450,5450,5450,5450,0
|
|
20240722,181400,2737979340,5450,5450,5450,5450,0
|
|
20240722,181300,2737979340,5450,5450,5450,5450,0
|
|
20240722,181200,2737979340,5450,5450,5450,5450,0
|
|
20240722,181100,2737979340,5450,5450,5450,5450,0
|
|
20240722,181000,2737979340,5450,5450,5450,5450,0
|
|
20240722,180900,2737979340,5450,5450,5450,5450,0
|
|
20240722,180800,2737979340,5450,5450,5450,5450,0
|
|
20240722,180700,2737979340,5450,5450,5450,5450,0
|
|
20240722,180600,2737979340,5450,5450,5450,5450,0
|
|
20240722,180500,2737979340,5450,5450,5450,5450,0
|
|
20240722,180400,2737979340,5450,5450,5450,5450,0
|
|
20240722,180300,2737979340,5450,5450,5450,5450,0
|
|
20240722,180200,2737979340,5450,5450,5450,5450,0
|
|
20240722,180100,2737979340,5450,5450,5450,5450,0
|
|
20240722,180000,2737979340,5450,5450,5450,5450,3598
|
|
20240722,175900,2737979340,5450,5450,5450,5450,0
|
|
20240722,175800,2737979340,5450,5450,5450,5450,0
|
|
20240722,175700,2737979340,5450,5450,5450,5450,0
|
|
20240722,175600,2737979340,5450,5450,5450,5450,0
|
|
20240722,175500,2737979340,5450,5450,5450,5450,0
|
|
20240722,175400,2737979340,5450,5450,5450,5450,0
|
|
20240722,175300,2737979340,5450,5450,5450,5450,0
|
|
20240722,175200,2737979340,5450,5450,5450,5450,0
|
|
20240722,175100,2737979340,5450,5450,5450,5450,0
|
|
20240722,175000,2737979340,5450,5450,5450,5450,0
|
|
20240722,174900,2737979340,5450,5450,5450,5450,0
|
|
20240722,174800,2737979340,5450,5450,5450,5450,0
|
|
20240722,174700,2737979340,5450,5450,5450,5450,0
|
|
20240722,174600,2737979340,5450,5450,5450,5450,0
|
|
20240722,174500,2737979340,5450,5450,5450,5450,0
|
|
20240722,174400,2737979340,5450,5450,5450,5450,0
|
|
20240722,174300,2737979340,5450,5450,5450,5450,0
|
|
20240722,174200,2737979340,5450,5450,5450,5450,0
|
|
20240722,174100,2737979340,5450,5450,5450,5450,0
|
|
20240722,174000,2737979340,5450,5450,5450,5450,0
|
|
20240722,173900,2737979340,5450,5450,5450,5450,0
|
|
20240722,173800,2737979340,5450,5450,5450,5450,0
|
|
20240722,173700,2737979340,5450,5450,5450,5450,0
|
|
20240722,173600,2737979340,5450,5450,5450,5450,0
|
|
20240722,173500,2737979340,5450,5450,5450,5450,0
|
|
20240722,173400,2737979340,5450,5450,5450,5450,0
|
|
20240722,173300,2737979340,5450,5450,5450,5450,0
|
|
20240722,173200,2737979340,5450,5450,5450,5450,0
|
|
20240722,173100,2737979340,5450,5450,5450,5450,0
|
|
20240722,173000,2737979340,5450,5450,5450,5450,3598
|
|
20240722,172900,2737979340,5450,5450,5450,5450,0
|
|
20240722,172800,2737979340,5450,5450,5450,5450,0
|
|
20240722,172700,2737979340,5450,5450,5450,5450,0
|
|
20240722,172600,2737979340,5450,5450,5450,5450,0
|
|
20240722,172500,2737979340,5450,5450,5450,5450,0
|
|
20240722,172400,2737979340,5450,5450,5450,5450,0
|
|
20240722,172300,2737979340,5450,5450,5450,5450,0
|
|
20240722,172200,2737979340,5450,5450,5450,5450,0
|
|
20240722,172100,2737979340,5450,5450,5450,5450,0
|
|
20240722,172000,2737979340,5450,5450,5450,5450,0
|
|
20240722,171900,2737979340,5450,5450,5450,5450,0
|
|
20240722,171800,2737979340,5450,5450,5450,5450,0
|
|
20240722,171700,2737979340,5450,5450,5450,5450,0
|
|
20240722,171600,2737979340,5450,5450,5450,5450,0
|
|
20240722,171500,2737979340,5450,5450,5450,5450,0
|
|
20240722,171400,2737979340,5450,5450,5450,5450,0
|
|
20240722,171300,2737979340,5450,5450,5450,5450,0
|
|
20240722,171200,2737979340,5450,5450,5450,5450,0
|
|
20240722,171100,2737979340,5450,5450,5450,5450,0
|
|
20240722,171000,2737979340,5450,5450,5450,5450,0
|
|
20240722,170900,2737979340,5450,5450,5450,5450,0
|
|
20240722,170800,2737979340,5450,5450,5450,5450,0
|
|
20240722,170700,2737979340,5450,5450,5450,5450,0
|
|
20240722,170600,2737979340,5450,5450,5450,5450,0
|
|
20240722,170500,2737979340,5450,5450,5450,5450,0
|
|
20240722,170400,2737979340,5450,5450,5450,5450,0
|
|
20240722,170300,2737979340,5450,5450,5450,5450,0
|
|
20240722,170200,2737979340,5450,5450,5450,5450,0
|
|
20240722,170100,2737979340,5450,5450,5450,5450,0
|
|
20240722,170000,2737979340,5450,5450,5450,5450,3598
|
|
20240722,165900,2737979340,5450,5450,5450,5450,0
|
|
20240722,165800,2737979340,5450,5450,5450,5450,0
|
|
20240722,165700,2737979340,5450,5450,5450,5450,0
|
|
20240722,165600,2737979340,5450,5450,5450,5450,0
|
|
20240722,165500,2737979340,5450,5450,5450,5450,0
|
|
20240722,165400,2737979340,5450,5450,5450,5450,0
|
|
20240722,165300,2737979340,5450,5450,5450,5450,0
|
|
20240722,165200,2737979340,5450,5450,5450,5450,0
|
|
20240722,165100,2737979340,5450,5450,5450,5450,0
|
|
20240722,165000,2737979340,5450,5450,5450,5450,0
|
|
20240722,164900,2737979340,5450,5450,5450,5450,0
|
|
20240722,164800,2737979340,5450,5450,5450,5450,0
|
|
20240722,164700,2737979340,5450,5450,5450,5450,0
|
|
20240722,164600,2737979340,5450,5450,5450,5450,0
|
|
20240722,164500,2737979340,5450,5450,5450,5450,0
|
|
20240722,164400,2737979340,5450,5450,5450,5450,0
|
|
20240722,164300,2737979340,5450,5450,5450,5450,0
|
|
20240722,164200,2737979340,5450,5450,5450,5450,0
|
|
20240722,164100,2737979340,5450,5450,5450,5450,0
|
|
20240722,164000,2737979340,5450,5450,5450,5450,0
|
|
20240722,163900,2737979340,5450,5450,5450,5450,0
|
|
20240722,163800,2737979340,5450,5450,5450,5450,0
|
|
20240722,163700,2737979340,5450,5450,5450,5450,0
|
|
20240722,163600,2737979340,5450,5450,5450,5450,0
|
|
20240722,163500,2737979340,5450,5450,5450,5450,0
|
|
20240722,163400,2737979340,5450,5450,5450,5450,0
|
|
20240722,163300,2737979340,5450,5450,5450,5450,0
|
|
20240722,163200,2737979340,5450,5450,5450,5450,0
|
|
20240722,163100,2737979340,5450,5450,5450,5450,0
|
|
20240722,163000,2737979340,5450,5450,5450,5450,3598
|
|
20240722,162900,2737979340,5450,5450,5450,5450,0
|
|
20240722,162800,2737979340,5450,5450,5450,5450,0
|
|
20240722,162700,2737979340,5450,5450,5450,5450,0
|
|
20240722,162600,2737979340,5450,5450,5450,5450,0
|
|
20240722,162500,2737979340,5450,5450,5450,5450,0
|
|
20240722,162400,2737979340,5450,5450,5450,5450,0
|
|
20240722,162300,2737979340,5450,5450,5450,5450,0
|
|
20240722,162200,2737979340,5450,5450,5450,5450,0
|
|
20240722,162100,2737979340,5450,5450,5450,5450,0
|
|
20240722,162000,2737979340,5450,5450,5450,5450,0
|
|
20240722,161900,2737979340,5450,5450,5450,5450,0
|
|
20240722,161800,2737979340,5450,5450,5450,5450,0
|
|
20240722,161700,2737979340,5450,5450,5450,5450,0
|
|
20240722,161600,2737979340,5450,5450,5450,5450,0
|
|
20240722,161500,2737979340,5450,5450,5450,5450,0
|
|
20240722,161400,2737979340,5450,5450,5450,5450,0
|
|
20240722,161300,2737979340,5450,5450,5450,5450,0
|
|
20240722,161200,2737979340,5450,5450,5450,5450,0
|
|
20240722,161100,2737979340,5450,5450,5450,5450,0
|
|
20240722,161000,2737979340,5450,5450,5450,5450,0
|
|
20240722,160900,2737979340,5450,5450,5450,5450,0
|
|
20240722,160800,2737979340,5450,5450,5450,5450,0
|
|
20240722,160700,2737979340,5450,5450,5450,5450,0
|
|
20240722,160600,2737979340,5450,5450,5450,5450,0
|
|
20240722,160500,2737979340,5450,5450,5450,5450,0
|
|
20240722,160400,2737979340,5450,5450,5450,5450,0
|
|
20240722,160300,2737979340,5450,5450,5450,5450,0
|
|
20240722,160200,2737979340,5450,5450,5450,5450,0
|
|
20240722,160100,2737979340,5450,5450,5450,5450,0
|
|
20240722,160000,2737979340,5450,5450,5450,5450,3598
|
|
20240722,155900,2737979340,5450,5450,5450,5450,0
|
|
20240722,155800,2737979340,5450,5450,5450,5450,0
|
|
20240722,155700,2737979340,5450,5450,5450,5450,0
|
|
20240722,155600,2737979340,5450,5450,5450,5450,0
|
|
20240722,155500,2737979340,5450,5450,5450,5450,0
|
|
20240722,155400,2737979340,5450,5450,5450,5450,0
|
|
20240722,155300,2737979340,5450,5450,5450,5450,0
|
|
20240722,155200,2737979340,5450,5450,5450,5450,0
|
|
20240722,155100,2737979340,5450,5450,5450,5450,0
|
|
20240722,155000,2737979340,5450,5450,5450,5450,0
|
|
20240722,154900,2737979340,5450,5450,5450,5450,0
|
|
20240722,154800,2737979340,5450,5450,5450,5450,0
|
|
20240722,154700,2737979340,5450,5450,5450,5450,0
|
|
20240722,154600,2737979340,5450,5450,5450,5450,0
|
|
20240722,154500,2737979340,5450,5450,5450,5450,0
|
|
20240722,154400,2737979340,5450,5450,5450,5450,0
|
|
20240722,154300,2737979340,5450,5450,5450,5450,0
|
|
20240722,154200,2737979340,5450,5450,5450,5450,0
|
|
20240722,154100,2737979340,5450,5450,5450,5450,0
|
|
20240722,154000,2737979340,5450,5450,5450,5450,0
|
|
20240722,153900,2737979340,5450,5450,5450,5450,0
|
|
20240722,153800,2737979340,5450,5450,5450,5450,0
|
|
20240722,153700,2737979340,5450,5450,5450,5450,0
|
|
20240722,153600,2737979340,5450,5450,5450,5450,0
|
|
20240722,153500,2737979340,5450,5450,5450,5450,0
|
|
20240722,153400,2737979340,5450,5450,5450,5450,0
|
|
20240722,153300,2737979340,5450,5450,5450,5450,0
|
|
20240722,153200,2737979340,5450,5450,5450,5450,0
|
|
20240722,153100,2737979340,5450,5450,5450,5450,0
|
|
20240722,153000,2737979340,5450,5450,5450,5450,7196
|
|
20240722,152900,2718370240,5440,5440,5440,5440,0
|
|
20240722,152800,2718370240,5440,5440,5440,5440,0
|
|
20240722,152700,2718370240,5440,5440,5440,5440,0
|
|
20240722,152600,2718370240,5440,5440,5440,5440,0
|
|
20240722,152500,2718370240,5440,5440,5440,5440,0
|
|
20240722,152400,2718370240,5440,5440,5440,5440,0
|
|
20240722,152300,2718370240,5440,5440,5440,5440,0
|
|
20240722,152200,2718370240,5440,5440,5440,5440,0
|
|
20240722,152100,2718370240,5440,5440,5440,5440,0
|
|
20240722,152000,2718370240,5440,5440,5440,5440,0
|
|
20240722,151900,2718370240,5440,5430,5440,5430,388
|
|
20240722,151800,2716261340,5440,5440,5440,5430,55
|
|
20240722,151700,2715962160,5440,5440,5440,5440,1250
|
|
20240722,151600,2709162160,5430,5440,5440,5430,755
|
|
20240722,151500,2705054990,5440,5440,5440,5430,4546
|
|
20240722,151400,2680368230,5440,5440,5440,5440,108
|
|
20240722,151300,2679780710,5440,5440,5450,5440,1003
|
|
20240722,151200,2674324190,5440,5440,5440,5440,135
|
|
20240722,151100,2673589790,5450,5450,5450,5450,105
|
|
20240722,151000,2673017540,5450,5450,5450,5450,10
|
|
20240722,150900,2672963040,5450,5450,5450,5450,200
|
|
20240722,150800,2671873040,5440,5440,5440,5440,713
|
|
20240722,150700,2667994320,5440,5430,5440,5430,10
|
|
20240722,150600,2667939970,5430,5430,5440,5430,593
|
|
20240722,150500,2664717060,5450,5450,5450,5450,1
|
|
20240722,150400,2664711610,5430,5430,5430,5430,1223
|
|
20240722,150300,2658070720,5430,5430,5430,5430,66
|
|
20240722,150200,2657712340,5430,5440,5450,5430,1503
|
|
20240722,150100,2649536090,5450,5450,5450,5450,335
|
|
20240722,150000,2647710340,5440,5450,5450,5440,5317
|
|
20240722,145900,2618785760,5450,5450,5450,5450,0
|
|
20240722,145800,2618785760,5450,5450,5450,5450,150
|
|
20240722,145700,2617968260,5450,5450,5450,5450,113
|
|
20240722,145600,2617352410,5460,5460,5460,5460,100
|
|
20240722,145500,2616806410,5460,5450,5460,5450,164
|
|
20240722,145400,2615912560,5450,5450,5450,5450,498
|
|
20240722,145300,2613198460,5450,5450,5450,5450,179
|
|
20240722,145200,2612222910,5450,5450,5450,5450,962
|
|
20240722,145100,2606980010,5450,5450,5450,5440,3966
|
|
20240722,145000,2585404610,5450,5450,5450,5450,1630
|
|
20240722,144900,2576521110,5450,5450,5450,5450,0
|
|
20240722,144800,2576521110,5450,5450,5450,5450,3
|
|
20240722,144700,2576504760,5460,5460,5460,5460,18
|
|
20240722,144600,2576406480,5460,5460,5460,5460,274
|
|
20240722,144500,2574910440,5460,5460,5460,5460,28
|
|
20240722,144400,2574757560,5450,5450,5450,5450,0
|
|
20240722,144300,2574757560,5450,5450,5450,5450,0
|
|
20240722,144200,2574757560,5450,5450,5450,5440,1204
|
|
20240722,144100,2568205780,5450,5450,5450,5450,0
|
|
20240722,144000,2568205780,5450,5450,5450,5450,2907
|
|
20240722,143900,2552362630,5450,5440,5450,5440,1231
|
|
20240722,143800,2545654200,5430,5440,5440,5430,783
|
|
20240722,143700,2541402010,5440,5430,5440,5430,11
|
|
20240722,143600,2541342220,5440,5450,5450,5430,3910
|
|
20240722,143500,2520067110,5450,5450,5450,5450,0
|
|
20240722,143400,2520067110,5450,5450,5450,5450,0
|
|
20240722,143300,2520067110,5450,5460,5460,5450,367
|
|
20240722,143200,2518066860,5460,5460,5460,5460,66
|
|
20240722,143100,2517706500,5450,5450,5450,5450,80
|
|
20240722,143000,2517270500,5460,5450,5460,5450,210
|
|
20240722,142900,2516124000,5440,5450,5450,5440,176
|
|
20240722,142800,2515165960,5450,5450,5460,5450,265
|
|
20240722,142700,2513719260,5460,5450,5460,5450,1521
|
|
20240722,142600,2505418050,5460,5460,5470,5450,1879
|
|
20240722,142500,2495158740,5490,5460,5490,5460,1510
|
|
20240722,142400,2486891220,5470,5470,5470,5460,1425
|
|
20240722,142300,2479105020,5470,5450,5470,5450,5913
|
|
20240722,142200,2446778110,5450,5430,5450,5430,1259
|
|
20240722,142100,2439917920,5430,5430,5430,5430,2229
|
|
20240722,142000,2427814450,5420,5430,5430,5420,293
|
|
20240722,141900,2426223640,5420,5430,5430,5420,513
|
|
20240722,141800,2423438160,5430,5420,5430,5420,193
|
|
20240722,141700,2422390270,5420,5430,5430,5420,52
|
|
20240722,141600,2422107930,5430,5430,5430,5430,1126
|
|
20240722,141500,2415993750,5420,5420,5420,5420,0
|
|
20240722,141400,2415993750,5420,5420,5420,5410,428
|
|
20240722,141300,2413674190,5420,5410,5420,5410,3412
|
|
20240722,141200,2395215260,5390,5390,5390,5390,10
|
|
20240722,141100,2395161360,5410,5400,5410,5400,1755
|
|
20240722,141000,2385681520,5400,5400,5400,5400,0
|
|
20240722,140900,2385681520,5400,5400,5400,5400,3
|
|
20240722,140800,2385665320,5390,5390,5390,5390,0
|
|
20240722,140700,2385665320,5390,5410,5410,5390,601
|
|
20240722,140600,2382417900,5430,5430,5430,5430,20
|
|
20240722,140500,2382309300,5430,5430,5430,5430,10
|
|
20240722,140400,2382255000,5430,5400,5430,5390,79
|
|
20240722,140300,2381828320,5390,5390,5390,5390,202
|
|
20240722,140200,2380739540,5400,5410,5410,5400,2798
|
|
20240722,140100,2365621820,5420,5420,5420,5420,4
|
|
20240722,140000,2365600140,5410,5430,5430,5410,1502
|
|
20240722,135900,2357474250,5430,5430,5430,5430,1183
|
|
20240722,135800,2351050560,5420,5420,5420,5420,223
|
|
20240722,135700,2349841900,5410,5410,5410,5410,0
|
|
20240722,135600,2349841900,5410,5410,5410,5410,40
|
|
20240722,135500,2349625500,5410,5420,5420,5410,1291
|
|
20240722,135400,2342638780,5420,5420,5420,5420,641
|
|
20240722,135300,2339164560,5430,5430,5430,5430,631
|
|
20240722,135200,2335738230,5430,5410,5430,5410,953
|
|
20240722,135100,2330573620,5460,5410,5460,5410,2024
|
|
20240722,135000,2319552990,5410,5410,5410,5410,1857
|
|
20240722,134900,2309506620,5420,5420,5420,5420,1
|
|
20240722,134800,2309501200,5410,5420,5420,5410,177
|
|
20240722,134700,2308543620,5420,5420,5420,5420,11
|
|
20240722,134600,2308484000,5420,5420,5420,5420,316
|
|
20240722,134500,2306771280,5430,5430,5430,5430,20
|
|
20240722,134400,2306662680,5440,5440,5440,5440,305
|
|
20240722,134300,2305003480,5440,5440,5440,5440,48
|
|
20240722,134200,2304742360,5440,5440,5440,5440,10
|
|
20240722,134100,2304687960,5440,5430,5440,5430,541
|
|
20240722,134000,2301747430,5430,5430,5430,5420,302
|
|
20240722,133900,2300108570,5430,5440,5440,5430,235
|
|
20240722,133800,2298831990,5440,5440,5440,5440,127
|
|
20240722,133700,2298141110,5450,5450,5450,5450,1024
|
|
20240722,133600,2292560310,5430,5440,5470,5430,3325
|
|
20240722,133500,2274435520,5450,5440,5450,5440,1394
|
|
20240722,133400,2266849760,5430,5430,5430,5430,239
|
|
20240722,133300,2265551990,5420,5420,5420,5420,666
|
|
20240722,133200,2261942270,5400,5420,5420,5400,266
|
|
20240722,133100,2260500570,5420,5420,5420,5420,1787
|
|
20240722,133000,2250815030,5420,5420,5420,5400,77
|
|
20240722,132900,2250399190,5410,5410,5410,5410,0
|
|
20240722,132800,2250399190,5410,5410,5410,5410,2381
|
|
20240722,132700,2237517980,5410,5410,5410,5410,850
|
|
20240722,132600,2232919480,5400,5410,5410,5400,58
|
|
20240722,132500,2232605780,5410,5410,5410,5410,2
|
|
20240722,132400,2232594960,5410,5410,5410,5410,1371
|
|
20240722,132300,2225177850,5410,5410,5410,5410,78
|
|
20240722,132200,2224755870,5400,5400,5400,5400,0
|
|
20240722,132100,2224755870,5400,5400,5400,5400,14
|
|
20240722,132000,2224680270,5400,5390,5400,5380,201
|
|
20240722,131900,2223597370,5400,5390,5400,5390,101
|
|
20240722,131800,2223052970,5400,5400,5410,5390,1079
|
|
20240722,131700,2217232120,5410,5410,5410,5400,3199
|
|
20240722,131600,2199947460,5400,5410,5410,5400,976
|
|
20240722,131500,2194667540,5420,5420,5420,5420,227
|
|
20240722,131400,2193437200,5420,5430,5430,5420,2737
|
|
20240722,131300,2178594920,5430,5430,5430,5430,418
|
|
20240722,131200,2176325180,5440,5440,5440,5410,1732
|
|
20240722,131100,2166920890,5460,5430,5460,5430,5337
|
|
20240722,131000,2137865320,5430,5410,5430,5410,1489
|
|
20240722,130900,2129794200,5410,5410,5410,5410,1091
|
|
20240722,130800,2123891890,5400,5400,5400,5400,271
|
|
20240722,130700,2122428490,5390,5400,5400,5390,600
|
|
20240722,130600,2119189490,5400,5400,5400,5400,200
|
|
20240722,130500,2118109490,5400,5390,5400,5390,12
|
|
20240722,130400,2118044800,5400,5370,5400,5370,231
|
|
20240722,130300,2116799720,5390,5400,5400,5380,285
|
|
20240722,130200,2115263690,5400,5400,5400,5390,30
|
|
20240722,130100,2115101940,5400,5400,5410,5400,1717
|
|
20240722,130000,2105830130,5400,5380,5400,5380,757
|
|
20240722,125900,2101750020,5400,5400,5400,5360,1534
|
|
20240722,125800,2093492460,5400,5390,5400,5380,2578
|
|
20240722,125700,2079594140,5400,5410,5410,5390,539
|
|
20240722,125600,2076683380,5400,5390,5400,5390,1910
|
|
20240722,125500,2066376520,5400,5400,5400,5390,419
|
|
20240722,125400,2064118070,5400,5390,5400,5390,2859
|
|
20240722,125300,2048679610,5390,5400,5400,5390,716
|
|
20240722,125200,2044814970,5400,5400,5400,5370,3401
|
|
20240722,125100,2026493980,5400,5400,5410,5390,2031
|
|
20240722,125000,2015526510,5400,5400,5400,5390,826
|
|
20240722,124900,2011066250,5390,5390,5400,5390,158
|
|
20240722,124800,2010213940,5400,5390,5400,5390,1217
|
|
20240722,124700,2003643280,5400,5400,5410,5400,1073
|
|
20240722,124600,1997848970,5400,5400,5400,5390,1644
|
|
20240722,124500,1988971510,5390,5410,5410,5390,1177
|
|
20240722,124400,1982610280,5410,5400,5410,5390,1619
|
|
20240722,124300,1973865780,5400,5400,5400,5390,1437
|
|
20240722,124200,1966106170,5400,5390,5400,5380,1711
|
|
20240722,124100,1956877950,5390,5390,5390,5380,2359
|
|
20240722,124000,1944163040,5390,5370,5390,5370,2695
|
|
20240722,123900,1929668040,5370,5360,5370,5350,451
|
|
20240722,123800,1927246800,5360,5360,5370,5350,1692
|
|
20240722,123700,1918177810,5360,5340,5360,5340,2591
|
|
20240722,123600,1904295420,5350,5350,5360,5350,1636
|
|
20240722,123500,1895542810,5360,5370,5370,5360,541
|
|
20240722,123400,1892642530,5370,5370,5370,5360,496
|
|
20240722,123300,1889979150,5360,5360,5370,5350,2771
|
|
20240722,123200,1875126720,5360,5350,5360,5340,822
|
|
20240722,123100,1870728080,5350,5360,5360,5350,2309
|
|
20240722,123000,1858371980,5350,5350,5360,5350,1965
|
|
20240722,122900,1847850820,5360,5360,5360,5350,284
|
|
20240722,122800,1846329240,5340,5340,5360,5340,4478
|
|
20240722,122700,1822413180,5330,5320,5330,5320,77
|
|
20240722,122600,1822002910,5320,5320,5320,5320,14
|
|
20240722,122500,1821928430,5330,5320,5330,5320,1391
|
|
20240722,122400,1814515540,5310,5310,5310,5310,14
|
|
20240722,122300,1814441200,5300,5300,5300,5300,0
|
|
20240722,122200,1814441200,5300,5310,5310,5300,1101
|
|
20240722,122100,1808595030,5300,5310,5310,5300,144
|
|
20240722,122000,1807830630,5310,5300,5310,5300,16
|
|
20240722,121900,1807745810,5300,5300,5300,5300,15
|
|
20240722,121800,1807666310,5300,5300,5300,5300,14
|
|
20240722,121700,1807592110,5300,5300,5300,5300,354
|
|
20240722,121600,1805715910,5300,5300,5300,5300,14
|
|
20240722,121500,1805641710,5300,5300,5300,5300,997
|
|
20240722,121400,1800357610,5300,5300,5300,5300,161
|
|
20240722,121300,1799504310,5310,5310,5310,5310,117
|
|
20240722,121200,1798883040,5310,5310,5310,5310,14
|
|
20240722,121100,1798808700,5310,5310,5310,5310,0
|
|
20240722,121000,1798808700,5310,5310,5310,5310,15
|
|
20240722,120900,1798729050,5310,5310,5310,5310,14
|
|
20240722,120800,1798654710,5310,5320,5320,5310,32
|
|
20240722,120700,1798484610,5310,5310,5310,5310,14
|
|
20240722,120600,1798410270,5310,5310,5310,5310,14
|
|
20240722,120500,1798335930,5310,5310,5310,5310,0
|
|
20240722,120400,1798335930,5310,5310,5320,5310,2401
|
|
20240722,120300,1785582800,5300,5300,5300,5300,16
|
|
20240722,120200,1785498000,5300,5300,5300,5300,14
|
|
20240722,120100,1785423800,5300,5300,5300,5300,15
|
|
20240722,120000,1785344300,5300,5300,5300,5300,104
|
|
20240722,115900,1784793100,5310,5310,5310,5310,11
|
|
20240722,115800,1784734690,5310,5310,5310,5310,16
|
|
20240722,115700,1784649730,5310,5310,5310,5310,42
|
|
20240722,115600,1784426710,5320,5310,5320,5310,605
|
|
20240722,115500,1781208250,5310,5310,5310,5310,14
|
|
20240722,115400,1781133910,5310,5310,5310,5310,14
|
|
20240722,115300,1781059570,5320,5320,5320,5320,0
|
|
20240722,115200,1781059570,5320,5310,5320,5310,21
|
|
20240722,115100,1780948000,5310,5310,5310,5310,14
|
|
20240722,115000,1780873660,5300,5320,5320,5300,15
|
|
20240722,114900,1780794140,5300,5300,5300,5300,14
|
|
20240722,114800,1780719940,5320,5300,5320,5300,15
|
|
20240722,114700,1780640420,5320,5310,5320,5310,3
|
|
20240722,114600,1780624480,5300,5310,5310,5300,30
|
|
20240722,114500,1780465330,5300,5300,5300,5300,14
|
|
20240722,114400,1780391130,5310,5300,5310,5300,46
|
|
20240722,114300,1780147020,5310,5300,5310,5300,158
|
|
20240722,114200,1779309610,5300,5300,5300,5300,735
|
|
20240722,114100,1775414110,5300,5300,5300,5300,0
|
|
20240722,114000,1775414110,5300,5300,5300,5300,14
|
|
20240722,113900,1775339910,5330,5320,5330,5300,343
|
|
20240722,113800,1773515420,5300,5300,5300,5300,14
|
|
20240722,113700,1773441220,5290,5290,5290,5290,14
|
|
20240722,113600,1773367160,5290,5290,5290,5290,205
|
|
20240722,113500,1772282710,5280,5280,5280,5280,0
|
|
20240722,113400,1772282710,5280,5320,5320,5280,389
|
|
20240722,113300,1770213790,5320,5280,5320,5280,2885
|
|
20240722,113200,1754870480,5310,5300,5310,5280,705
|
|
20240722,113100,1751128860,5280,5280,5280,5280,34
|
|
20240722,113000,1750949340,5310,5280,5310,5280,123
|
|
20240722,112900,1750297700,5280,5280,5280,5280,177
|
|
20240722,112800,1749363140,5280,5280,5280,5280,14
|
|
20240722,112700,1749289220,5310,5310,5310,5280,19
|
|
20240722,112600,1749188780,5280,5280,5280,5280,14
|
|
20240722,112500,1749114860,5280,5280,5280,5280,14
|
|
20240722,112400,1749040940,5280,5280,5280,5280,14
|
|
20240722,112300,1748967020,5280,5280,5280,5280,442
|
|
20240722,112200,1746633260,5280,5280,5280,5280,14
|
|
20240722,112100,1746559340,5280,5280,5280,5280,14
|
|
20240722,112000,1746485420,5290,5290,5290,5290,1014
|
|
20240722,111900,1741121360,5290,5290,5290,5290,15
|
|
20240722,111800,1741042010,5280,5280,5280,5280,14
|
|
20240722,111700,1740968090,5330,5310,5330,5310,100
|
|
20240722,111600,1740435150,5280,5280,5280,5280,14
|
|
20240722,111500,1740361230,5290,5290,5290,5290,614
|
|
20240722,111400,1737113170,5290,5290,5290,5290,1214
|
|
20240722,111300,1730691110,5290,5290,5290,5290,14
|
|
20240722,111200,1730617050,5290,5290,5290,5290,14
|
|
20240722,111100,1730542990,5290,5290,5290,5290,0
|
|
20240722,111000,1730542990,5290,5330,5330,5290,165
|
|
20240722,110900,1729664140,5330,5300,5330,5290,5161
|
|
20240722,110800,1702333170,5300,5300,5300,5300,16
|
|
20240722,110700,1702248370,5300,5300,5300,5300,14
|
|
20240722,110600,1702174170,5300,5300,5300,5300,14
|
|
20240722,110500,1702099970,5300,5300,5300,5300,274
|
|
20240722,110400,1700647770,5300,5310,5310,5300,240
|
|
20240722,110300,1699373510,5310,5310,5310,5310,14
|
|
20240722,110200,1699299170,5310,5310,5310,5310,23
|
|
20240722,110100,1699177040,5310,5310,5310,5310,120
|
|
20240722,110000,1698539840,5310,5310,5310,5310,28
|
|
20240722,105900,1698391160,5320,5320,5320,5320,0
|
|
20240722,105800,1698391160,5320,5320,5320,5320,6
|
|
20240722,105700,1698359240,5310,5310,5310,5310,14
|
|
20240722,105600,1698284900,5320,5320,5320,5320,1191
|
|
20240722,105500,1691948780,5320,5320,5320,5320,843
|
|
20240722,105400,1687464020,5310,5310,5310,5310,16
|
|
20240722,105300,1687379060,5320,5320,5320,5320,10
|
|
20240722,105200,1687325860,5300,5300,5300,5300,614
|
|
20240722,105100,1684071660,5300,5300,5300,5300,15
|
|
20240722,105000,1683992160,5300,5300,5300,5300,1670
|
|
20240722,104900,1675141160,5310,5310,5310,5300,182
|
|
20240722,104800,1674175120,5300,5300,5300,5300,20
|
|
20240722,104700,1674069120,5320,5320,5320,5320,5
|
|
20240722,104600,1674042520,5300,5300,5300,5300,32
|
|
20240722,104500,1673872920,5300,5300,5300,5300,15
|
|
20240722,104400,1673793420,5290,5290,5290,5290,14
|
|
20240722,104300,1673719360,5330,5290,5330,5290,321
|
|
20240722,104200,1672021110,5290,5290,5290,5290,264
|
|
20240722,104100,1670624550,5290,5320,5320,5290,2000
|
|
20240722,104000,1660002250,5320,5320,5320,5320,14
|
|
20240722,103900,1659927770,5320,5320,5320,5320,15
|
|
20240722,103800,1659847970,5320,5320,5320,5320,14
|
|
20240722,103700,1659773490,5330,5320,5330,5320,155
|
|
20240722,103600,1658947890,5330,5320,5330,5320,24
|
|
20240722,103500,1658820110,5320,5320,5320,5320,2
|
|
20240722,103400,1658809470,5330,5320,5330,5320,1015
|
|
20240722,103300,1653409660,5330,5320,5330,5320,229
|
|
20240722,103200,1652189230,5330,5320,5330,5310,1586
|
|
20240722,103100,1643746130,5310,5310,5310,5310,159
|
|
20240722,103000,1642901840,5310,5310,5310,5310,467
|
|
20240722,102900,1640422070,5310,5310,5310,5310,0
|
|
20240722,102800,1640422070,5310,5320,5320,5310,552
|
|
20240722,102700,1637490580,5310,5300,5310,5300,2546
|
|
20240722,102600,1623981480,5300,5300,5300,5300,14
|
|
20240722,102500,1623907280,5310,5300,5310,5300,24
|
|
20240722,102400,1623779980,5300,5310,5310,5300,5
|
|
20240722,102300,1623753440,5310,5310,5310,5310,0
|
|
20240722,102200,1623753440,5310,5310,5310,5310,16
|
|
20240722,102100,1623668480,5310,5320,5320,5310,49
|
|
20240722,102000,1623407940,5310,5300,5310,5290,2016
|
|
20240722,101900,1612723280,5300,5290,5310,5290,4997
|
|
20240722,101800,1586239310,5300,5300,5300,5300,1131
|
|
20240722,101700,1580245010,5320,5320,5320,5320,1
|
|
20240722,101600,1580239690,5310,5300,5310,5300,2018
|
|
20240722,101500,1569544270,5300,5300,5300,5300,1014
|
|
20240722,101400,1564170070,5300,5300,5300,5300,1024
|
|
20240722,101300,1558742870,5300,5300,5300,5300,814
|
|
20240722,101200,1554428670,5300,5300,5300,5300,15
|
|
20240722,101100,1554349170,5310,5300,5320,5300,1042
|
|
20240722,101000,1548826410,5300,5310,5310,5300,927
|
|
20240722,100900,1543910310,5300,5300,5320,5300,2532
|
|
20240722,100800,1530475350,5310,5310,5310,5310,2014
|
|
20240722,100700,1519781010,5320,5310,5320,5310,16
|
|
20240722,100600,1519696030,5320,5300,5320,5300,126
|
|
20240722,100500,1519026170,5320,5310,5320,5310,6
|
|
20240722,100400,1518994290,5310,5330,5330,5310,20
|
|
20240722,100300,1518887890,5330,5320,5330,5280,579
|
|
20240722,100200,1515807450,5320,5340,5340,5310,4293
|
|
20240722,100100,1492972510,5330,5330,5350,5330,218
|
|
20240722,100000,1491810530,5350,5320,5350,5320,25
|
|
20240722,095900,1491677200,5350,5330,5360,5320,580
|
|
20240722,095800,1488582660,5330,5360,5360,5310,351
|
|
20240722,095700,1486709160,5360,5360,5360,5330,5142
|
|
20240722,095600,1459293790,5340,5360,5360,5340,553
|
|
20240722,095500,1456330580,5360,5360,5370,5360,2767
|
|
20240722,095400,1441494680,5360,5340,5360,5340,122
|
|
20240722,095300,1440841450,5350,5340,5350,5340,460
|
|
20240722,095200,1438384450,5340,5370,5370,5340,815
|
|
20240722,095100,1434015530,5370,5330,5370,5310,2880
|
|
20240722,095000,1418653420,5310,5310,5330,5310,229
|
|
20240722,094900,1417433490,5330,5340,5350,5330,3093
|
|
20240722,094800,1400947770,5350,5330,5350,5330,664
|
|
20240722,094700,1397402120,5330,5310,5340,5310,3874
|
|
20240722,094600,1376756670,5320,5290,5320,5280,953
|
|
20240722,094500,1371722170,5280,5290,5320,5280,7264
|
|
20240722,094400,1333110220,5290,5290,5290,5260,771
|
|
20240722,094300,1329036070,5290,5300,5300,5290,4276
|
|
20240722,094200,1306411000,5310,5270,5310,5260,6688
|
|
20240722,094100,1271019520,5280,5290,5290,5280,26
|
|
20240722,094000,1270882190,5280,5280,5300,5270,3344
|
|
20240722,093900,1253204190,5270,5250,5280,5250,1066
|
|
20240722,093800,1247583730,5270,5270,5270,5260,260
|
|
20240722,093700,1246215580,5270,5250,5270,5250,663
|
|
20240722,093600,1242726430,5270,5260,5270,5260,460
|
|
20240722,093500,1240305920,5270,5260,5270,5250,431
|
|
20240722,093400,1238040850,5270,5270,5270,5250,222
|
|
20240722,093300,1236871730,5250,5260,5270,5250,1573
|
|
20240722,093200,1228585300,5250,5260,5270,5250,1217
|
|
20240722,093100,1222192550,5250,5270,5280,5250,1426
|
|
20240722,093000,1214686170,5270,5270,5280,5250,1672
|
|
20240722,092900,1205874480,5270,5250,5270,5250,2094
|
|
20240722,092800,1194852300,5250,5260,5270,5250,785
|
|
20240722,092700,1190720860,5260,5240,5280,5240,5906
|
|
20240722,092600,1159704050,5250,5210,5250,5210,12878
|
|
20240722,092500,1092386040,5210,5200,5210,5200,1664
|
|
20240722,092400,1083718210,5210,5170,5210,5170,3358
|
|
20240722,092300,1066254410,5170,5220,5220,5150,32395
|
|
20240722,092200,898872360,5220,5260,5260,5220,1633
|
|
20240722,092100,890341690,5270,5200,5270,5180,9837
|
|
20240722,092000,839012910,5200,5190,5200,5170,5080
|
|
20240722,091900,812703840,5180,5200,5200,5180,770
|
|
20240722,091800,808707000,5200,5200,5200,5160,11181
|
|
20240722,091700,750933100,5180,5180,5180,5180,24
|
|
20240722,091600,750808780,5180,5190,5190,5180,2500
|
|
20240722,091500,737858420,5190,5190,5190,5190,114
|
|
20240722,091400,737266760,5170,5170,5170,5170,14
|
|
20240722,091300,737194380,5170,5190,5190,5170,331
|
|
20240722,091200,735476810,5160,5190,5190,5130,10750
|
|
20240722,091100,680024560,5210,5160,5210,5160,4888
|
|
20240722,091000,654633580,5150,5190,5200,5130,10892
|
|
20240722,090900,598496030,5180,5200,5210,5160,11241
|
|
20240722,090800,540354230,5190,5220,5220,5160,16581
|
|
20240722,090700,454568550,5220,5220,5230,5170,6233
|
|
20240722,090600,422215440,5230,5220,5230,5210,1914
|
|
20240722,090500,412216190,5220,5200,5220,5200,395
|
|
20240722,090400,410159840,5190,5230,5230,5160,11711
|
|
20240722,090300,349529540,5220,5230,5250,5220,4231
|
|
20240722,090200,327410730,5230,5200,5230,5140,12336
|
|
20240722,090100,263630950,5220,5190,5220,5130,13207
|
|
20240722,090000,195262620,5170,5360,5360,5090,37466
|