631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192800,343431030,7150,7150,7150,7150,1814
|
|
20240722,192700,343431030,7150,7150,7150,7150,0
|
|
20240722,192600,343431030,7150,7150,7150,7150,0
|
|
20240722,192500,343431030,7150,7150,7150,7150,0
|
|
20240722,192400,343431030,7150,7150,7150,7150,0
|
|
20240722,192300,343431030,7150,7150,7150,7150,0
|
|
20240722,192200,343431030,7150,7150,7150,7150,0
|
|
20240722,192100,343431030,7150,7150,7150,7150,0
|
|
20240722,192000,343431030,7150,7150,7150,7150,0
|
|
20240722,191900,343431030,7150,7150,7150,7150,0
|
|
20240722,191800,343431030,7150,7150,7150,7150,0
|
|
20240722,191700,343431030,7150,7150,7150,7150,0
|
|
20240722,191600,343431030,7150,7150,7150,7150,0
|
|
20240722,191500,343431030,7150,7150,7150,7150,0
|
|
20240722,191400,343431030,7150,7150,7150,7150,0
|
|
20240722,191300,343431030,7150,7150,7150,7150,0
|
|
20240722,191200,343431030,7150,7150,7150,7150,0
|
|
20240722,191100,343431030,7150,7150,7150,7150,0
|
|
20240722,191000,343431030,7150,7150,7150,7150,0
|
|
20240722,190900,343431030,7150,7150,7150,7150,0
|
|
20240722,190800,343431030,7150,7150,7150,7150,0
|
|
20240722,190700,343431030,7150,7150,7150,7150,0
|
|
20240722,190600,343431030,7150,7150,7150,7150,0
|
|
20240722,190500,343431030,7150,7150,7150,7150,0
|
|
20240722,190400,343431030,7150,7150,7150,7150,0
|
|
20240722,190300,343431030,7150,7150,7150,7150,0
|
|
20240722,190200,343431030,7150,7150,7150,7150,0
|
|
20240722,190100,343431030,7150,7150,7150,7150,0
|
|
20240722,190000,343431030,7150,7150,7150,7150,0
|
|
20240722,185900,343431030,7150,7150,7150,7150,0
|
|
20240722,185800,343431030,7150,7150,7150,7150,1814
|
|
20240722,185700,343431030,7150,7150,7150,7150,0
|
|
20240722,185600,343431030,7150,7150,7150,7150,0
|
|
20240722,185500,343431030,7150,7150,7150,7150,0
|
|
20240722,185400,343431030,7150,7150,7150,7150,0
|
|
20240722,185300,343431030,7150,7150,7150,7150,0
|
|
20240722,185200,343431030,7150,7150,7150,7150,0
|
|
20240722,185100,343431030,7150,7150,7150,7150,0
|
|
20240722,185000,343431030,7150,7150,7150,7150,0
|
|
20240722,184900,343431030,7150,7150,7150,7150,0
|
|
20240722,184800,343431030,7150,7150,7150,7150,0
|
|
20240722,184700,343431030,7150,7150,7150,7150,0
|
|
20240722,184600,343431030,7150,7150,7150,7150,0
|
|
20240722,184500,343431030,7150,7150,7150,7150,0
|
|
20240722,184400,343431030,7150,7150,7150,7150,0
|
|
20240722,184300,343431030,7150,7150,7150,7150,0
|
|
20240722,184200,343431030,7150,7150,7150,7150,0
|
|
20240722,184100,343431030,7150,7150,7150,7150,0
|
|
20240722,184000,343431030,7150,7150,7150,7150,0
|
|
20240722,183900,343431030,7150,7150,7150,7150,0
|
|
20240722,183800,343431030,7150,7150,7150,7150,0
|
|
20240722,183700,343431030,7150,7150,7150,7150,0
|
|
20240722,183600,343431030,7150,7150,7150,7150,0
|
|
20240722,183500,343431030,7150,7150,7150,7150,0
|
|
20240722,183400,343431030,7150,7150,7150,7150,0
|
|
20240722,183300,343431030,7150,7150,7150,7150,0
|
|
20240722,183200,343431030,7150,7150,7150,7150,0
|
|
20240722,183100,343431030,7150,7150,7150,7150,0
|
|
20240722,183000,343431030,7150,7150,7150,7150,0
|
|
20240722,182900,343431030,7150,7150,7150,7150,0
|
|
20240722,182800,343431030,7150,7150,7150,7150,1814
|
|
20240722,182700,343431030,7150,7150,7150,7150,0
|
|
20240722,182600,343431030,7150,7150,7150,7150,0
|
|
20240722,182500,343431030,7150,7150,7150,7150,0
|
|
20240722,182400,343431030,7150,7150,7150,7150,0
|
|
20240722,182300,343431030,7150,7150,7150,7150,0
|
|
20240722,182200,343431030,7150,7150,7150,7150,0
|
|
20240722,182100,343431030,7150,7150,7150,7150,0
|
|
20240722,182000,343431030,7150,7150,7150,7150,0
|
|
20240722,181900,343431030,7150,7150,7150,7150,0
|
|
20240722,181800,343431030,7150,7150,7150,7150,0
|
|
20240722,181700,343431030,7150,7150,7150,7150,0
|
|
20240722,181600,343431030,7150,7150,7150,7150,0
|
|
20240722,181500,343431030,7150,7150,7150,7150,0
|
|
20240722,181400,343431030,7150,7150,7150,7150,0
|
|
20240722,181300,343431030,7150,7150,7150,7150,0
|
|
20240722,181200,343431030,7150,7150,7150,7150,0
|
|
20240722,181100,343431030,7150,7150,7150,7150,0
|
|
20240722,181000,343431030,7150,7150,7150,7150,0
|
|
20240722,180900,343431030,7150,7150,7150,7150,0
|
|
20240722,180800,343431030,7150,7150,7150,7150,0
|
|
20240722,180700,343431030,7150,7150,7150,7150,0
|
|
20240722,180600,343431030,7150,7150,7150,7150,0
|
|
20240722,180500,343431030,7150,7150,7150,7150,0
|
|
20240722,180400,343431030,7150,7150,7150,7150,0
|
|
20240722,180300,343431030,7150,7150,7150,7150,0
|
|
20240722,180200,343431030,7150,7150,7150,7150,0
|
|
20240722,180100,343431030,7150,7150,7150,7150,0
|
|
20240722,180000,343431030,7150,7150,7150,7150,0
|
|
20240722,175900,343431030,7150,7150,7150,7150,0
|
|
20240722,175800,343431030,7150,7150,7150,7150,1814
|
|
20240722,175700,343431030,7150,7150,7150,7150,0
|
|
20240722,175600,343431030,7150,7150,7150,7150,0
|
|
20240722,175500,343431030,7150,7150,7150,7150,0
|
|
20240722,175400,343431030,7150,7150,7150,7150,0
|
|
20240722,175300,343431030,7150,7150,7150,7150,0
|
|
20240722,175200,343431030,7150,7150,7150,7150,0
|
|
20240722,175100,343431030,7150,7150,7150,7150,0
|
|
20240722,175000,343431030,7150,7150,7150,7150,0
|
|
20240722,174900,343431030,7150,7150,7150,7150,0
|
|
20240722,174800,343431030,7150,7150,7150,7150,0
|
|
20240722,174700,343431030,7150,7150,7150,7150,0
|
|
20240722,174600,343431030,7150,7150,7150,7150,0
|
|
20240722,174500,343431030,7150,7150,7150,7150,0
|
|
20240722,174400,343431030,7150,7150,7150,7150,0
|
|
20240722,174300,343431030,7150,7150,7150,7150,0
|
|
20240722,174200,343431030,7150,7150,7150,7150,0
|
|
20240722,174100,343431030,7150,7150,7150,7150,0
|
|
20240722,174000,343431030,7150,7150,7150,7150,0
|
|
20240722,173900,343431030,7150,7150,7150,7150,0
|
|
20240722,173800,343431030,7150,7150,7150,7150,0
|
|
20240722,173700,343431030,7150,7150,7150,7150,0
|
|
20240722,173600,343431030,7150,7150,7150,7150,0
|
|
20240722,173500,343431030,7150,7150,7150,7150,0
|
|
20240722,173400,343431030,7150,7150,7150,7150,0
|
|
20240722,173300,343431030,7150,7150,7150,7150,0
|
|
20240722,173200,343431030,7150,7150,7150,7150,0
|
|
20240722,173100,343431030,7150,7150,7150,7150,0
|
|
20240722,173000,343431030,7150,7150,7150,7150,0
|
|
20240722,172900,343431030,7150,7150,7150,7150,0
|
|
20240722,172800,343431030,7150,7150,7150,7150,1814
|
|
20240722,172700,343431030,7150,7150,7150,7150,0
|
|
20240722,172600,343431030,7150,7150,7150,7150,0
|
|
20240722,172500,343431030,7150,7150,7150,7150,0
|
|
20240722,172400,343431030,7150,7150,7150,7150,0
|
|
20240722,172300,343431030,7150,7150,7150,7150,0
|
|
20240722,172200,343431030,7150,7150,7150,7150,0
|
|
20240722,172100,343431030,7150,7150,7150,7150,0
|
|
20240722,172000,343431030,7150,7150,7150,7150,0
|
|
20240722,171900,343431030,7150,7150,7150,7150,0
|
|
20240722,171800,343431030,7150,7150,7150,7150,0
|
|
20240722,171700,343431030,7150,7150,7150,7150,0
|
|
20240722,171600,343431030,7150,7150,7150,7150,0
|
|
20240722,171500,343431030,7150,7150,7150,7150,0
|
|
20240722,171400,343431030,7150,7150,7150,7150,0
|
|
20240722,171300,343431030,7150,7150,7150,7150,0
|
|
20240722,171200,343431030,7150,7150,7150,7150,0
|
|
20240722,171100,343431030,7150,7150,7150,7150,0
|
|
20240722,171000,343431030,7150,7150,7150,7150,0
|
|
20240722,170900,343431030,7150,7150,7150,7150,0
|
|
20240722,170800,343431030,7150,7150,7150,7150,0
|
|
20240722,170700,343431030,7150,7150,7150,7150,0
|
|
20240722,170600,343431030,7150,7150,7150,7150,0
|
|
20240722,170500,343431030,7150,7150,7150,7150,0
|
|
20240722,170400,343431030,7150,7150,7150,7150,0
|
|
20240722,170300,343431030,7150,7150,7150,7150,0
|
|
20240722,170200,343431030,7150,7150,7150,7150,0
|
|
20240722,170100,343431030,7150,7150,7150,7150,0
|
|
20240722,170000,343431030,7150,7150,7150,7150,0
|
|
20240722,165900,343431030,7150,7150,7150,7150,0
|
|
20240722,165800,343431030,7150,7150,7150,7150,1814
|
|
20240722,165700,343431030,7150,7150,7150,7150,0
|
|
20240722,165600,343431030,7150,7150,7150,7150,0
|
|
20240722,165500,343431030,7150,7150,7150,7150,0
|
|
20240722,165400,343431030,7150,7150,7150,7150,0
|
|
20240722,165300,343431030,7150,7150,7150,7150,0
|
|
20240722,165200,343431030,7150,7150,7150,7150,0
|
|
20240722,165100,343431030,7150,7150,7150,7150,0
|
|
20240722,165000,343431030,7150,7150,7150,7150,0
|
|
20240722,164900,343431030,7150,7150,7150,7150,0
|
|
20240722,164800,343431030,7150,7150,7150,7150,0
|
|
20240722,164700,343431030,7150,7150,7150,7150,0
|
|
20240722,164600,343431030,7150,7150,7150,7150,0
|
|
20240722,164500,343431030,7150,7150,7150,7150,0
|
|
20240722,164400,343431030,7150,7150,7150,7150,0
|
|
20240722,164300,343431030,7150,7150,7150,7150,0
|
|
20240722,164200,343431030,7150,7150,7150,7150,0
|
|
20240722,164100,343431030,7150,7150,7150,7150,0
|
|
20240722,164000,343431030,7150,7150,7150,7150,0
|
|
20240722,163900,343431030,7150,7150,7150,7150,0
|
|
20240722,163800,343431030,7150,7150,7150,7150,0
|
|
20240722,163700,343431030,7150,7150,7150,7150,0
|
|
20240722,163600,343431030,7150,7150,7150,7150,0
|
|
20240722,163500,343431030,7150,7150,7150,7150,0
|
|
20240722,163400,343431030,7150,7150,7150,7150,0
|
|
20240722,163300,343431030,7150,7150,7150,7150,0
|
|
20240722,163200,343431030,7150,7150,7150,7150,0
|
|
20240722,163100,343431030,7150,7150,7150,7150,0
|
|
20240722,163000,343431030,7150,7150,7150,7150,0
|
|
20240722,162900,343431030,7150,7150,7150,7150,0
|
|
20240722,162800,343431030,7150,7150,7150,7150,1814
|
|
20240722,162700,343431030,7150,7150,7150,7150,0
|
|
20240722,162600,343431030,7150,7150,7150,7150,0
|
|
20240722,162500,343431030,7150,7150,7150,7150,0
|
|
20240722,162400,343431030,7150,7150,7150,7150,0
|
|
20240722,162300,343431030,7150,7150,7150,7150,0
|
|
20240722,162200,343431030,7150,7150,7150,7150,0
|
|
20240722,162100,343431030,7150,7150,7150,7150,0
|
|
20240722,162000,343431030,7150,7150,7150,7150,0
|
|
20240722,161900,343431030,7150,7150,7150,7150,0
|
|
20240722,161800,343431030,7150,7150,7150,7150,0
|
|
20240722,161700,343431030,7150,7150,7150,7150,0
|
|
20240722,161600,343431030,7150,7150,7150,7150,0
|
|
20240722,161500,343431030,7150,7150,7150,7150,0
|
|
20240722,161400,343431030,7150,7150,7150,7150,0
|
|
20240722,161300,343431030,7150,7150,7150,7150,0
|
|
20240722,161200,343431030,7150,7150,7150,7150,0
|
|
20240722,161100,343431030,7150,7150,7150,7150,0
|
|
20240722,161000,343431030,7150,7150,7150,7150,0
|
|
20240722,160900,343431030,7150,7150,7150,7150,0
|
|
20240722,160800,343431030,7150,7150,7150,7150,0
|
|
20240722,160700,343431030,7150,7150,7150,7150,0
|
|
20240722,160600,343431030,7150,7150,7150,7150,0
|
|
20240722,160500,343431030,7150,7150,7150,7150,0
|
|
20240722,160400,343431030,7150,7150,7150,7150,0
|
|
20240722,160300,343431030,7150,7150,7150,7150,0
|
|
20240722,160200,343431030,7150,7150,7150,7150,0
|
|
20240722,160100,343431030,7150,7150,7150,7150,0
|
|
20240722,160000,343431030,7150,7150,7150,7150,0
|
|
20240722,155900,343431030,7150,7150,7150,7150,0
|
|
20240722,155800,343431030,7150,7150,7150,7150,1814
|
|
20240722,155700,343431030,7150,7150,7150,7150,0
|
|
20240722,155600,343431030,7150,7150,7150,7150,0
|
|
20240722,155500,343431030,7150,7150,7150,7150,0
|
|
20240722,155400,343431030,7150,7150,7150,7150,0
|
|
20240722,155300,343431030,7150,7150,7150,7150,0
|
|
20240722,155200,343431030,7150,7150,7150,7150,0
|
|
20240722,155100,343431030,7150,7150,7150,7150,0
|
|
20240722,155000,343431030,7150,7150,7150,7150,0
|
|
20240722,154900,343431030,7150,7150,7150,7150,0
|
|
20240722,154800,343431030,7150,7150,7150,7150,0
|
|
20240722,154700,343431030,7150,7150,7150,7150,0
|
|
20240722,154600,343431030,7150,7150,7150,7150,0
|
|
20240722,154500,343431030,7150,7150,7150,7150,0
|
|
20240722,154400,343431030,7150,7150,7150,7150,0
|
|
20240722,154300,343431030,7150,7150,7150,7150,0
|
|
20240722,154200,343431030,7150,7150,7150,7150,0
|
|
20240722,154100,343431030,7150,7150,7150,7150,0
|
|
20240722,154000,343431030,7150,7150,7150,7150,0
|
|
20240722,153900,343431030,7150,7150,7150,7150,0
|
|
20240722,153800,343431030,7150,7150,7150,7150,0
|
|
20240722,153700,343431030,7150,7150,7150,7150,0
|
|
20240722,153600,343431030,7150,7150,7150,7150,0
|
|
20240722,153500,343431030,7150,7150,7150,7150,0
|
|
20240722,153400,343431030,7150,7150,7150,7150,0
|
|
20240722,153300,343431030,7150,7150,7150,7150,0
|
|
20240722,153200,343431030,7150,7150,7150,7150,0
|
|
20240722,153100,343431030,7150,7150,7150,7150,0
|
|
20240722,153000,343431030,7150,7150,7150,7150,1814
|
|
20240722,152900,330460930,7110,7110,7110,7110,0
|
|
20240722,152800,330460930,7110,7110,7110,7110,0
|
|
20240722,152700,330460930,7110,7110,7110,7110,0
|
|
20240722,152600,330460930,7110,7110,7110,7110,0
|
|
20240722,152500,330460930,7110,7110,7110,7110,0
|
|
20240722,152400,330460930,7110,7110,7110,7110,0
|
|
20240722,152300,330460930,7110,7110,7110,7110,0
|
|
20240722,152200,330460930,7110,7110,7110,7110,0
|
|
20240722,152100,330460930,7110,7110,7110,7110,0
|
|
20240722,152000,330460930,7110,7110,7110,7110,0
|
|
20240722,151900,330460930,7110,7130,7130,7110,28
|
|
20240722,151800,330261370,7130,7130,7130,7130,0
|
|
20240722,151700,330261370,7130,7130,7130,7130,18
|
|
20240722,151600,330133030,7130,7130,7130,7130,27
|
|
20240722,151500,329940520,7130,7130,7130,7130,1
|
|
20240722,151400,329933390,7130,7130,7130,7130,30
|
|
20240722,151300,329719490,7130,7130,7130,7130,0
|
|
20240722,151200,329719490,7130,7100,7130,7100,155
|
|
20240722,151100,328618240,7130,7130,7130,7130,0
|
|
20240722,151000,328618240,7130,7130,7130,7100,23
|
|
20240722,150900,328454820,7130,7130,7130,7130,0
|
|
20240722,150800,328454820,7130,7130,7130,7130,0
|
|
20240722,150700,328454820,7130,7130,7130,7130,0
|
|
20240722,150600,328454820,7130,7130,7130,7130,0
|
|
20240722,150500,328454820,7130,7130,7130,7130,0
|
|
20240722,150400,328454820,7130,7130,7130,7130,0
|
|
20240722,150300,328454820,7130,7130,7130,7130,0
|
|
20240722,150200,328454820,7130,7130,7130,7130,0
|
|
20240722,150100,328454820,7130,7120,7130,7070,6100
|
|
20240722,150000,285218710,7120,7120,7120,7120,2000
|
|
20240722,145900,270978710,7130,7130,7130,7130,0
|
|
20240722,145800,270978710,7130,7130,7130,7130,0
|
|
20240722,145700,270978710,7130,7120,7130,7120,2
|
|
20240722,145600,270964460,7130,7130,7130,7130,0
|
|
20240722,145500,270964460,7130,7120,7130,7120,201
|
|
20240722,145400,269533330,7130,7130,7130,7130,0
|
|
20240722,145300,269533330,7130,7120,7130,7120,401
|
|
20240722,145200,266677200,7130,7130,7130,7130,0
|
|
20240722,145100,266677200,7130,7130,7130,7130,0
|
|
20240722,145000,266677200,7130,7130,7130,7130,7
|
|
20240722,144900,266627290,7140,7140,7140,7140,0
|
|
20240722,144800,266627290,7140,7140,7140,7140,0
|
|
20240722,144700,266627290,7140,7140,7140,7140,0
|
|
20240722,144600,266627290,7140,7140,7140,7140,0
|
|
20240722,144500,266627290,7140,7140,7140,7140,1
|
|
20240722,144400,266620150,7130,7130,7130,7130,133
|
|
20240722,144300,265671860,7130,7130,7130,7130,0
|
|
20240722,144200,265671860,7130,7130,7130,7130,0
|
|
20240722,144100,265671860,7130,7130,7130,7130,0
|
|
20240722,144000,265671860,7130,7130,7130,7130,0
|
|
20240722,143900,265671860,7130,7130,7130,7130,52
|
|
20240722,143800,265301100,7130,7130,7130,7130,0
|
|
20240722,143700,265301100,7130,7130,7130,7130,0
|
|
20240722,143600,265301100,7130,7130,7130,7130,1
|
|
20240722,143500,265293970,7130,7130,7130,7130,1
|
|
20240722,143400,265286840,7130,7130,7130,7130,17
|
|
20240722,143300,265165630,7120,7120,7120,7120,0
|
|
20240722,143200,265165630,7120,7120,7120,7120,0
|
|
20240722,143100,265165630,7120,7120,7120,7120,0
|
|
20240722,143000,265165630,7120,7120,7120,7120,100
|
|
20240722,142900,264453630,7120,7120,7120,7120,32
|
|
20240722,142800,264225790,7130,7130,7130,7130,0
|
|
20240722,142700,264225790,7130,7130,7130,7130,11
|
|
20240722,142600,264147360,7130,7130,7130,7130,5
|
|
20240722,142500,264111710,7130,7130,7130,7130,1
|
|
20240722,142400,264104580,7120,7120,7120,7120,0
|
|
20240722,142300,264104580,7120,7120,7120,7120,0
|
|
20240722,142200,264104580,7120,7120,7120,7120,0
|
|
20240722,142100,264104580,7120,7120,7120,7120,51
|
|
20240722,142000,263741460,7120,7120,7120,7120,0
|
|
20240722,141900,263741460,7120,7120,7120,7120,0
|
|
20240722,141800,263741460,7120,7120,7120,7120,0
|
|
20240722,141700,263741460,7120,7120,7120,7120,76
|
|
20240722,141600,263200340,7130,7130,7130,7130,0
|
|
20240722,141500,263200340,7130,7130,7130,7130,1
|
|
20240722,141400,263193210,7120,7120,7120,7120,200
|
|
20240722,141300,261769210,7120,7120,7120,7120,0
|
|
20240722,141200,261769210,7120,7120,7120,7120,0
|
|
20240722,141100,261769210,7120,7120,7120,7120,40
|
|
20240722,141000,261484410,7130,7130,7130,7130,0
|
|
20240722,140900,261484410,7130,7110,7130,7110,158
|
|
20240722,140800,260359960,7110,7110,7110,7110,30
|
|
20240722,140700,260146660,7130,7130,7130,7130,0
|
|
20240722,140600,260146660,7130,7130,7130,7130,0
|
|
20240722,140500,260146660,7130,7130,7130,7130,0
|
|
20240722,140400,260146660,7130,7130,7130,7130,0
|
|
20240722,140300,260146660,7130,7130,7130,7130,1
|
|
20240722,140200,260139530,7140,7140,7140,7140,0
|
|
20240722,140100,260139530,7140,7140,7140,7140,0
|
|
20240722,140000,260139530,7140,7140,7140,7140,0
|
|
20240722,135900,260139530,7140,7140,7140,7140,0
|
|
20240722,135800,260139530,7140,7140,7140,7140,0
|
|
20240722,135700,260139530,7140,7140,7140,7140,0
|
|
20240722,135600,260139530,7140,7140,7140,7140,0
|
|
20240722,135500,260139530,7140,7140,7140,7140,0
|
|
20240722,135400,260139530,7140,7140,7140,7140,0
|
|
20240722,135300,260139530,7140,7110,7140,7110,2
|
|
20240722,135200,260125280,7140,7140,7140,7140,0
|
|
20240722,135100,260125280,7140,7140,7140,7140,0
|
|
20240722,135000,260125280,7140,7140,7140,7140,0
|
|
20240722,134900,260125280,7140,7140,7140,7140,1
|
|
20240722,134800,260118140,7100,7100,7100,7100,0
|
|
20240722,134700,260118140,7100,7100,7100,7100,0
|
|
20240722,134600,260118140,7100,7120,7120,7100,1400
|
|
20240722,134500,250172450,7140,7140,7140,7140,318
|
|
20240722,134400,247901930,7140,7140,7140,7140,1400
|
|
20240722,134300,237905930,7140,7140,7140,7140,0
|
|
20240722,134200,237905930,7140,7140,7150,7140,507
|
|
20240722,134100,234285880,7140,7140,7150,7140,335
|
|
20240722,134000,231893970,7150,7150,7150,7150,0
|
|
20240722,133900,231893970,7150,7150,7150,7150,1
|
|
20240722,133800,231886820,7150,7130,7150,7130,480
|
|
20240722,133700,228460100,7130,7130,7130,7130,21
|
|
20240722,133600,228310370,7120,7120,7120,7120,0
|
|
20240722,133500,228310370,7120,7130,7130,7120,31
|
|
20240722,133400,228089640,7120,7120,7120,7120,0
|
|
20240722,133300,228089640,7120,7120,7120,7120,247
|
|
20240722,133200,226331000,7130,7130,7130,7130,0
|
|
20240722,133100,226331000,7130,7130,7130,7130,0
|
|
20240722,133000,226331000,7130,7130,7130,7130,69
|
|
20240722,132900,225839030,7140,7140,7140,7140,0
|
|
20240722,132800,225839030,7140,7140,7140,7140,1
|
|
20240722,132700,225831890,7130,7130,7130,7130,431
|
|
20240722,132600,222758860,7120,7120,7120,7120,173
|
|
20240722,132500,221527100,7120,7120,7120,7120,0
|
|
20240722,132400,221527100,7120,7120,7120,7120,0
|
|
20240722,132300,221527100,7120,7120,7120,7120,0
|
|
20240722,132200,221527100,7120,7120,7120,7120,30
|
|
20240722,132100,221313500,7120,7120,7120,7120,0
|
|
20240722,132000,221313500,7120,7120,7120,7120,1
|
|
20240722,131900,221306380,7120,7120,7120,7120,1
|
|
20240722,131800,221299260,7120,7120,7120,7120,0
|
|
20240722,131700,221299260,7120,7120,7120,7120,0
|
|
20240722,131600,221299260,7120,7120,7120,7120,0
|
|
20240722,131500,221299260,7120,7120,7120,7120,1
|
|
20240722,131400,221292140,7120,7110,7120,7100,176
|
|
20240722,131300,220041530,7120,7120,7120,7120,0
|
|
20240722,131200,220041530,7120,7120,7120,7120,0
|
|
20240722,131100,220041530,7120,7120,7120,7120,120
|
|
20240722,131000,219187130,7130,7130,7130,7130,0
|
|
20240722,130900,219187130,7130,7130,7130,7130,0
|
|
20240722,130800,219187130,7130,7130,7130,7130,0
|
|
20240722,130700,219187130,7130,7130,7130,7130,0
|
|
20240722,130600,219187130,7130,7130,7130,7130,2
|
|
20240722,130500,219172870,7130,7130,7130,7130,0
|
|
20240722,130400,219172870,7130,7130,7130,7130,1
|
|
20240722,130300,219165740,7110,7110,7110,7110,0
|
|
20240722,130200,219165740,7110,7110,7110,7110,0
|
|
20240722,130100,219165740,7110,7110,7110,7110,0
|
|
20240722,130000,219165740,7110,7110,7110,7110,0
|
|
20240722,125900,219165740,7110,7110,7110,7110,0
|
|
20240722,125800,219165740,7110,7130,7130,7110,104
|
|
20240722,125700,218426110,7130,7130,7130,7130,0
|
|
20240722,125600,218426110,7130,7130,7130,7130,0
|
|
20240722,125500,218426110,7130,7130,7130,7130,0
|
|
20240722,125400,218426110,7130,7130,7130,7130,0
|
|
20240722,125300,218426110,7130,7130,7130,7130,0
|
|
20240722,125200,218426110,7130,7130,7130,7130,0
|
|
20240722,125100,218426110,7130,7130,7130,7130,15
|
|
20240722,125000,218319160,7130,7130,7130,7130,0
|
|
20240722,124900,218319160,7130,7130,7130,7130,0
|
|
20240722,124800,218319160,7130,7130,7130,7130,0
|
|
20240722,124700,218319160,7130,7130,7130,7130,0
|
|
20240722,124600,218319160,7130,7130,7130,7130,0
|
|
20240722,124500,218319160,7130,7130,7130,7130,100
|
|
20240722,124400,217606160,7150,7150,7150,7150,0
|
|
20240722,124300,217606160,7150,7150,7150,7150,0
|
|
20240722,124200,217606160,7150,7150,7150,7150,0
|
|
20240722,124100,217606160,7150,7150,7150,7150,0
|
|
20240722,124000,217606160,7150,7150,7150,7150,0
|
|
20240722,123900,217606160,7150,7150,7150,7150,0
|
|
20240722,123800,217606160,7150,7150,7150,7150,0
|
|
20240722,123700,217606160,7150,7150,7150,7150,0
|
|
20240722,123600,217606160,7150,7140,7150,7140,6
|
|
20240722,123500,217563290,7140,7140,7140,7140,0
|
|
20240722,123400,217563290,7140,7140,7140,7140,0
|
|
20240722,123300,217563290,7140,7140,7140,7140,0
|
|
20240722,123200,217563290,7140,7140,7140,7140,7
|
|
20240722,123100,217513310,7150,7150,7150,7150,0
|
|
20240722,123000,217513310,7150,7150,7150,7150,0
|
|
20240722,122900,217513310,7150,7150,7150,7150,0
|
|
20240722,122800,217513310,7150,7150,7150,7150,0
|
|
20240722,122700,217513310,7150,7150,7150,7150,0
|
|
20240722,122600,217513310,7150,7150,7150,7150,0
|
|
20240722,122500,217513310,7150,7150,7150,7150,0
|
|
20240722,122400,217513310,7150,7150,7150,7150,0
|
|
20240722,122300,217513310,7150,7150,7150,7150,0
|
|
20240722,122200,217513310,7150,7150,7150,7150,100
|
|
20240722,122100,216798310,7100,7100,7100,7100,0
|
|
20240722,122000,216798310,7100,7100,7100,7100,0
|
|
20240722,121900,216798310,7100,7100,7100,7100,0
|
|
20240722,121800,216798310,7100,7100,7100,7100,0
|
|
20240722,121700,216798310,7100,7100,7100,7100,0
|
|
20240722,121600,216798310,7100,7100,7100,7100,0
|
|
20240722,121500,216798310,7100,7110,7110,7100,19
|
|
20240722,121400,216663290,7150,7150,7150,7150,0
|
|
20240722,121300,216663290,7150,7150,7150,7150,0
|
|
20240722,121200,216663290,7150,7150,7150,7150,0
|
|
20240722,121100,216663290,7150,7150,7150,7150,0
|
|
20240722,121000,216663290,7150,7150,7150,7150,0
|
|
20240722,120900,216663290,7150,7150,7150,7150,0
|
|
20240722,120800,216663290,7150,7150,7150,7150,1
|
|
20240722,120700,216656140,7100,7100,7100,7100,0
|
|
20240722,120600,216656140,7100,7100,7100,7100,0
|
|
20240722,120500,216656140,7100,7100,7100,7100,0
|
|
20240722,120400,216656140,7100,7100,7100,7100,0
|
|
20240722,120300,216656140,7100,7100,7100,7100,0
|
|
20240722,120200,216656140,7100,7100,7100,7100,0
|
|
20240722,120100,216656140,7100,7130,7130,7100,680
|
|
20240722,120000,211825320,7150,7150,7150,7150,0
|
|
20240722,115900,211825320,7150,7150,7150,7150,1
|
|
20240722,115800,211818170,7100,7100,7100,7100,0
|
|
20240722,115700,211818170,7100,7100,7100,7100,0
|
|
20240722,115600,211818170,7100,7100,7100,7100,0
|
|
20240722,115500,211818170,7100,7100,7100,7100,0
|
|
20240722,115400,211818170,7100,7100,7100,7100,0
|
|
20240722,115300,211818170,7100,7100,7100,7100,0
|
|
20240722,115200,211818170,7100,7100,7100,7100,0
|
|
20240722,115100,211818170,7100,7100,7100,7100,0
|
|
20240722,115000,211818170,7100,7100,7100,7100,0
|
|
20240722,114900,211818170,7100,7100,7100,7100,22
|
|
20240722,114800,211661970,7160,7160,7160,7160,0
|
|
20240722,114700,211661970,7160,7160,7160,7160,0
|
|
20240722,114600,211661970,7160,7120,7160,7120,103
|
|
20240722,114500,210928570,7120,7120,7120,7120,0
|
|
20240722,114400,210928570,7120,7120,7120,7120,0
|
|
20240722,114300,210928570,7120,7120,7120,7120,0
|
|
20240722,114200,210928570,7120,7120,7120,7120,0
|
|
20240722,114100,210928570,7120,7100,7120,7100,96
|
|
20240722,114000,210246500,7100,7100,7100,7100,0
|
|
20240722,113900,210246500,7100,7110,7110,7100,139
|
|
20240722,113800,209259480,7100,7100,7100,7100,12
|
|
20240722,113700,209174280,7100,7100,7100,7100,20
|
|
20240722,113600,209032280,7110,7110,7110,7110,1
|
|
20240722,113500,209025170,7090,7090,7090,7090,0
|
|
20240722,113400,209025170,7090,7090,7090,7090,62
|
|
20240722,113300,208585590,7080,7080,7080,7080,0
|
|
20240722,113200,208585590,7080,7080,7080,7080,0
|
|
20240722,113100,208585590,7080,7080,7080,7080,0
|
|
20240722,113000,208585590,7080,7080,7080,7080,0
|
|
20240722,112900,208585590,7080,7100,7100,7080,500
|
|
20240722,112800,205042370,7110,7110,7110,7110,0
|
|
20240722,112700,205042370,7110,7110,7110,7110,0
|
|
20240722,112600,205042370,7110,7110,7110,7110,0
|
|
20240722,112500,205042370,7110,7110,7110,7110,1
|
|
20240722,112400,205035260,7110,7110,7110,7110,0
|
|
20240722,112300,205035260,7110,7110,7110,7110,10
|
|
20240722,112200,204964160,7110,7110,7110,7110,0
|
|
20240722,112100,204964160,7110,7110,7110,7110,0
|
|
20240722,112000,204964160,7110,7110,7110,7110,1
|
|
20240722,111900,204957050,7110,7110,7110,7110,1
|
|
20240722,111800,204949940,7100,7100,7100,7100,63
|
|
20240722,111700,204502640,7080,7080,7080,7080,0
|
|
20240722,111600,204502640,7080,7080,7080,7080,70
|
|
20240722,111500,204007040,7100,7100,7100,7100,2
|
|
20240722,111400,203992840,7100,7100,7100,7100,0
|
|
20240722,111300,203992840,7100,7100,7100,7100,0
|
|
20240722,111200,203992840,7100,7100,7100,7100,0
|
|
20240722,111100,203992840,7100,7100,7100,7100,4
|
|
20240722,111000,203964440,7100,7100,7100,7080,5
|
|
20240722,110900,203929000,7080,7090,7090,7080,267
|
|
20240722,110800,202038000,7100,7100,7100,7100,0
|
|
20240722,110700,202038000,7100,7100,7100,7100,0
|
|
20240722,110600,202038000,7100,7100,7100,7100,0
|
|
20240722,110500,202038000,7100,7100,7100,7100,0
|
|
20240722,110400,202038000,7100,7100,7100,7100,0
|
|
20240722,110300,202038000,7100,7100,7100,7100,0
|
|
20240722,110200,202038000,7100,7100,7100,7100,0
|
|
20240722,110100,202038000,7100,7100,7100,7100,0
|
|
20240722,110000,202038000,7100,7100,7100,7100,1
|
|
20240722,105900,202030900,7080,7090,7090,7080,16
|
|
20240722,105800,201917480,7100,7100,7100,7100,0
|
|
20240722,105700,201917480,7100,7100,7100,7100,0
|
|
20240722,105600,201917480,7100,7100,7100,7100,0
|
|
20240722,105500,201917480,7100,7100,7100,7100,0
|
|
20240722,105400,201917480,7100,7100,7100,7100,0
|
|
20240722,105300,201917480,7100,7090,7100,7090,37
|
|
20240722,105200,201655140,7100,7100,7100,7100,56
|
|
20240722,105100,201257540,7100,7100,7100,7100,0
|
|
20240722,105000,201257540,7100,7100,7100,7100,0
|
|
20240722,104900,201257540,7100,7090,7100,7090,12
|
|
20240722,104800,201172450,7080,7090,7090,7080,1282
|
|
20240722,104700,192086820,7100,7100,7100,7100,250
|
|
20240722,104600,190311820,7100,7100,7100,7100,10
|
|
20240722,104500,190240820,7100,7100,7100,7100,0
|
|
20240722,104400,190240820,7100,7110,7110,7100,9
|
|
20240722,104300,190176910,7100,7100,7100,7100,192
|
|
20240722,104200,188813710,7110,7100,7110,7090,126
|
|
20240722,104100,187920190,7110,7110,7110,7110,0
|
|
20240722,104000,187920190,7110,7110,7110,7110,0
|
|
20240722,103900,187920190,7110,7110,7110,7110,0
|
|
20240722,103800,187920190,7110,7110,7110,7110,0
|
|
20240722,103700,187920190,7110,7110,7110,7110,0
|
|
20240722,103600,187920190,7110,7110,7110,7110,1
|
|
20240722,103500,187913080,7110,7110,7110,7110,0
|
|
20240722,103400,187913080,7110,7110,7110,7110,0
|
|
20240722,103300,187913080,7110,7110,7110,7110,50
|
|
20240722,103200,187557580,7110,7110,7110,7110,1
|
|
20240722,103100,187550470,7110,7110,7110,7110,0
|
|
20240722,103000,187550470,7110,7110,7110,7110,0
|
|
20240722,102900,187550470,7110,7110,7110,7110,1
|
|
20240722,102800,187543360,7080,7080,7080,7080,73
|
|
20240722,102700,187026520,7080,7080,7110,7080,1101
|
|
20240722,102600,179231020,7090,7090,7090,7090,30
|
|
20240722,102500,179018320,7090,7100,7100,7090,122
|
|
20240722,102400,178153270,7110,7110,7110,7110,5
|
|
20240722,102300,178117720,7120,7120,7120,7120,0
|
|
20240722,102200,178117720,7120,7120,7120,7120,200
|
|
20240722,102100,176693720,7120,7120,7120,7120,0
|
|
20240722,102000,176693720,7120,7120,7120,7120,0
|
|
20240722,101900,176693720,7120,7120,7120,7120,0
|
|
20240722,101800,176693720,7120,7120,7120,7120,0
|
|
20240722,101700,176693720,7120,7120,7120,7120,0
|
|
20240722,101600,176693720,7120,7100,7120,7080,1494
|
|
20240722,101500,166110750,7100,7100,7100,7100,55
|
|
20240722,101400,165720250,7120,7120,7120,7120,0
|
|
20240722,101300,165720250,7120,7120,7120,7120,0
|
|
20240722,101200,165720250,7120,7120,7120,7120,0
|
|
20240722,101100,165720250,7120,7120,7120,7120,0
|
|
20240722,101000,165720250,7120,7120,7120,7120,0
|
|
20240722,100900,165720250,7120,7120,7120,7120,0
|
|
20240722,100800,165720250,7120,7120,7120,7120,2
|
|
20240722,100700,165706010,7100,7090,7100,7090,218
|
|
20240722,100600,164160210,7090,7100,7100,7090,502
|
|
20240722,100500,160601010,7100,7100,7100,7090,103
|
|
20240722,100400,159870710,7100,7100,7100,7100,4
|
|
20240722,100300,159842310,7100,7100,7100,7100,73
|
|
20240722,100200,159324010,7120,7120,7120,7120,1
|
|
20240722,100100,159316890,7100,7110,7110,7100,374
|
|
20240722,100000,156661440,7130,7130,7130,7130,27
|
|
20240722,095900,156468930,7130,7100,7130,7100,265
|
|
20240722,095800,154587400,7100,7090,7100,7090,1080
|
|
20240722,095700,146930190,7090,7100,7100,7090,1089
|
|
20240722,095600,139209080,7090,7120,7130,7090,3815
|
|
20240722,095500,112113480,7140,7140,7140,7140,0
|
|
20240722,095400,112113480,7140,7140,7140,7140,15
|
|
20240722,095300,112006380,7140,7140,7140,7140,10
|
|
20240722,095200,111934980,7150,7140,7150,7110,3061
|
|
20240722,095100,90093870,7150,7150,7150,7150,223
|
|
20240722,095000,88499420,7140,7140,7140,7140,61
|
|
20240722,094900,88063880,7140,7180,7180,7140,12
|
|
20240722,094800,87978160,7150,7150,7150,7140,649
|
|
20240722,094700,83340770,7150,7150,7150,7150,114
|
|
20240722,094600,82525670,7180,7180,7180,7180,0
|
|
20240722,094500,82525670,7180,7180,7180,7180,0
|
|
20240722,094400,82525670,7180,7180,7180,7180,0
|
|
20240722,094300,82525670,7180,7180,7180,7180,0
|
|
20240722,094200,82525670,7180,7180,7180,7180,0
|
|
20240722,094100,82525670,7180,7180,7180,7140,2041
|
|
20240722,094000,67938900,7160,7160,7160,7160,77
|
|
20240722,093900,67387580,7180,7180,7180,7180,1
|
|
20240722,093800,67380400,7160,7160,7160,7160,300
|
|
20240722,093700,65232400,7190,7200,7200,7150,892
|
|
20240722,093600,58852170,7160,7160,7160,7160,0
|
|
20240722,093500,58852170,7160,7160,7160,7160,70
|
|
20240722,093400,58350970,7160,7160,7160,7160,257
|
|
20240722,093300,56510850,7200,7200,7200,7200,1
|
|
20240722,093200,56503650,7160,7170,7170,7160,1043
|
|
20240722,093100,49035670,7160,7200,7200,7160,2408
|
|
20240722,093000,31773350,7180,7180,7180,7180,114
|
|
20240722,092900,30954830,7200,7200,7200,7200,0
|
|
20240722,092800,30954830,7200,7200,7200,7200,0
|
|
20240722,092700,30954830,7200,7200,7200,7200,0
|
|
20240722,092600,30954830,7200,7200,7200,7200,1
|
|
20240722,092500,30947630,7170,7180,7180,7170,551
|
|
20240722,092400,26994170,7200,7200,7200,7200,1
|
|
20240722,092300,26986970,7200,7200,7200,7200,1
|
|
20240722,092200,26979770,7190,7190,7190,7190,51
|
|
20240722,092100,26613080,7200,7200,7200,7200,0
|
|
20240722,092000,26613080,7200,7200,7200,7200,0
|
|
20240722,091900,26613080,7200,7200,7200,7200,0
|
|
20240722,091800,26613080,7200,7200,7200,7200,0
|
|
20240722,091700,26613080,7200,7200,7200,7200,0
|
|
20240722,091600,26613080,7200,7200,7200,7200,0
|
|
20240722,091500,26613080,7200,7200,7200,7200,21
|
|
20240722,091400,26461880,7180,7180,7180,7180,14
|
|
20240722,091300,26361360,7200,7200,7200,7200,0
|
|
20240722,091200,26361360,7200,7200,7200,7200,0
|
|
20240722,091100,26361360,7200,7200,7200,7200,2
|
|
20240722,091000,26346960,7180,7200,7200,7180,534
|
|
20240722,090900,22512620,7200,7200,7200,7200,2
|
|
20240722,090800,22498220,7210,7210,7210,7180,1006
|
|
20240722,090700,15274960,7210,7210,7210,7210,1
|
|
20240722,090600,15267750,7180,7190,7190,7180,233
|
|
20240722,090500,13594750,7210,7210,7210,7210,0
|
|
20240722,090400,13594750,7210,7190,7210,7190,6
|
|
20240722,090300,13551590,7200,7200,7200,7200,119
|
|
20240722,090200,12694790,7230,7230,7230,7230,0
|
|
20240722,090100,12694790,7230,7230,7230,7230,11
|
|
20240722,090000,12615260,7180,7180,7180,7180,1757
|