623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192000,343043840,18700,18700,18700,18700,467
|
|
20240722,191900,343043840,18700,18700,18700,18700,0
|
|
20240722,191800,343043840,18700,18700,18700,18700,0
|
|
20240722,191700,343043840,18700,18700,18700,18700,0
|
|
20240722,191600,343043840,18700,18700,18700,18700,0
|
|
20240722,191500,343043840,18700,18700,18700,18700,0
|
|
20240722,191400,343043840,18700,18700,18700,18700,0
|
|
20240722,191300,343043840,18700,18700,18700,18700,0
|
|
20240722,191200,343043840,18700,18700,18700,18700,0
|
|
20240722,191100,343043840,18700,18700,18700,18700,0
|
|
20240722,191000,343043840,18700,18700,18700,18700,0
|
|
20240722,190900,343043840,18700,18700,18700,18700,0
|
|
20240722,190800,343043840,18700,18700,18700,18700,0
|
|
20240722,190700,343043840,18700,18700,18700,18700,0
|
|
20240722,190600,343043840,18700,18700,18700,18700,0
|
|
20240722,190500,343043840,18700,18700,18700,18700,0
|
|
20240722,190400,343043840,18700,18700,18700,18700,0
|
|
20240722,190300,343043840,18700,18700,18700,18700,0
|
|
20240722,190200,343043840,18700,18700,18700,18700,0
|
|
20240722,190100,343043840,18700,18700,18700,18700,0
|
|
20240722,190000,343043840,18700,18700,18700,18700,0
|
|
20240722,185900,343043840,18700,18700,18700,18700,0
|
|
20240722,185800,343043840,18700,18700,18700,18700,0
|
|
20240722,185700,343043840,18700,18700,18700,18700,0
|
|
20240722,185600,343043840,18700,18700,18700,18700,0
|
|
20240722,185500,343043840,18700,18700,18700,18700,0
|
|
20240722,185400,343043840,18700,18700,18700,18700,0
|
|
20240722,185300,343043840,18700,18700,18700,18700,0
|
|
20240722,185200,343043840,18700,18700,18700,18700,0
|
|
20240722,185100,343043840,18700,18700,18700,18700,0
|
|
20240722,185000,343043840,18700,18700,18700,18700,467
|
|
20240722,184900,343043840,18700,18700,18700,18700,0
|
|
20240722,184800,343043840,18700,18700,18700,18700,0
|
|
20240722,184700,343043840,18700,18700,18700,18700,0
|
|
20240722,184600,343043840,18700,18700,18700,18700,0
|
|
20240722,184500,343043840,18700,18700,18700,18700,0
|
|
20240722,184400,343043840,18700,18700,18700,18700,0
|
|
20240722,184300,343043840,18700,18700,18700,18700,0
|
|
20240722,184200,343043840,18700,18700,18700,18700,0
|
|
20240722,184100,343043840,18700,18700,18700,18700,0
|
|
20240722,184000,343043840,18700,18700,18700,18700,0
|
|
20240722,183900,343043840,18700,18700,18700,18700,0
|
|
20240722,183800,343043840,18700,18700,18700,18700,0
|
|
20240722,183700,343043840,18700,18700,18700,18700,0
|
|
20240722,183600,343043840,18700,18700,18700,18700,0
|
|
20240722,183500,343043840,18700,18700,18700,18700,0
|
|
20240722,183400,343043840,18700,18700,18700,18700,0
|
|
20240722,183300,343043840,18700,18700,18700,18700,0
|
|
20240722,183200,343043840,18700,18700,18700,18700,0
|
|
20240722,183100,343043840,18700,18700,18700,18700,0
|
|
20240722,183000,343043840,18700,18700,18700,18700,0
|
|
20240722,182900,343043840,18700,18700,18700,18700,0
|
|
20240722,182800,343043840,18700,18700,18700,18700,0
|
|
20240722,182700,343043840,18700,18700,18700,18700,0
|
|
20240722,182600,343043840,18700,18700,18700,18700,0
|
|
20240722,182500,343043840,18700,18700,18700,18700,0
|
|
20240722,182400,343043840,18700,18700,18700,18700,0
|
|
20240722,182300,343043840,18700,18700,18700,18700,0
|
|
20240722,182200,343043840,18700,18700,18700,18700,0
|
|
20240722,182100,343043840,18700,18700,18700,18700,0
|
|
20240722,182000,343043840,18700,18700,18700,18700,467
|
|
20240722,181900,343043840,18700,18700,18700,18700,0
|
|
20240722,181800,343043840,18700,18700,18700,18700,0
|
|
20240722,181700,343043840,18700,18700,18700,18700,0
|
|
20240722,181600,343043840,18700,18700,18700,18700,0
|
|
20240722,181500,343043840,18700,18700,18700,18700,0
|
|
20240722,181400,343043840,18700,18700,18700,18700,0
|
|
20240722,181300,343043840,18700,18700,18700,18700,0
|
|
20240722,181200,343043840,18700,18700,18700,18700,0
|
|
20240722,181100,343043840,18700,18700,18700,18700,0
|
|
20240722,181000,343043840,18700,18700,18700,18700,0
|
|
20240722,180900,343043840,18700,18700,18700,18700,0
|
|
20240722,180800,343043840,18700,18700,18700,18700,0
|
|
20240722,180700,343043840,18700,18700,18700,18700,0
|
|
20240722,180600,343043840,18700,18700,18700,18700,0
|
|
20240722,180500,343043840,18700,18700,18700,18700,0
|
|
20240722,180400,343043840,18700,18700,18700,18700,0
|
|
20240722,180300,343043840,18700,18700,18700,18700,0
|
|
20240722,180200,343043840,18700,18700,18700,18700,0
|
|
20240722,180100,343043840,18700,18700,18700,18700,0
|
|
20240722,180000,343043840,18700,18700,18700,18700,0
|
|
20240722,175900,343043840,18700,18700,18700,18700,0
|
|
20240722,175800,343043840,18700,18700,18700,18700,0
|
|
20240722,175700,343043840,18700,18700,18700,18700,0
|
|
20240722,175600,343043840,18700,18700,18700,18700,0
|
|
20240722,175500,343043840,18700,18700,18700,18700,0
|
|
20240722,175400,343043840,18700,18700,18700,18700,0
|
|
20240722,175300,343043840,18700,18700,18700,18700,0
|
|
20240722,175200,343043840,18700,18700,18700,18700,0
|
|
20240722,175100,343043840,18700,18700,18700,18700,0
|
|
20240722,175000,343043840,18700,18700,18700,18700,467
|
|
20240722,174900,343043840,18700,18700,18700,18700,0
|
|
20240722,174800,343043840,18700,18700,18700,18700,0
|
|
20240722,174700,343043840,18700,18700,18700,18700,0
|
|
20240722,174600,343043840,18700,18700,18700,18700,0
|
|
20240722,174500,343043840,18700,18700,18700,18700,0
|
|
20240722,174400,343043840,18700,18700,18700,18700,0
|
|
20240722,174300,343043840,18700,18700,18700,18700,0
|
|
20240722,174200,343043840,18700,18700,18700,18700,0
|
|
20240722,174100,343043840,18700,18700,18700,18700,0
|
|
20240722,174000,343043840,18700,18700,18700,18700,0
|
|
20240722,173900,343043840,18700,18700,18700,18700,0
|
|
20240722,173800,343043840,18700,18700,18700,18700,0
|
|
20240722,173700,343043840,18700,18700,18700,18700,0
|
|
20240722,173600,343043840,18700,18700,18700,18700,0
|
|
20240722,173500,343043840,18700,18700,18700,18700,0
|
|
20240722,173400,343043840,18700,18700,18700,18700,0
|
|
20240722,173300,343043840,18700,18700,18700,18700,0
|
|
20240722,173200,343043840,18700,18700,18700,18700,0
|
|
20240722,173100,343043840,18700,18700,18700,18700,0
|
|
20240722,173000,343043840,18700,18700,18700,18700,0
|
|
20240722,172900,343043840,18700,18700,18700,18700,0
|
|
20240722,172800,343043840,18700,18700,18700,18700,0
|
|
20240722,172700,343043840,18700,18700,18700,18700,0
|
|
20240722,172600,343043840,18700,18700,18700,18700,0
|
|
20240722,172500,343043840,18700,18700,18700,18700,0
|
|
20240722,172400,343043840,18700,18700,18700,18700,0
|
|
20240722,172300,343043840,18700,18700,18700,18700,0
|
|
20240722,172200,343043840,18700,18700,18700,18700,0
|
|
20240722,172100,343043840,18700,18700,18700,18700,0
|
|
20240722,172000,343043840,18700,18700,18700,18700,467
|
|
20240722,171900,343043840,18700,18700,18700,18700,0
|
|
20240722,171800,343043840,18700,18700,18700,18700,0
|
|
20240722,171700,343043840,18700,18700,18700,18700,0
|
|
20240722,171600,343043840,18700,18700,18700,18700,0
|
|
20240722,171500,343043840,18700,18700,18700,18700,0
|
|
20240722,171400,343043840,18700,18700,18700,18700,0
|
|
20240722,171300,343043840,18700,18700,18700,18700,0
|
|
20240722,171200,343043840,18700,18700,18700,18700,0
|
|
20240722,171100,343043840,18700,18700,18700,18700,0
|
|
20240722,171000,343043840,18700,18700,18700,18700,0
|
|
20240722,170900,343043840,18700,18700,18700,18700,0
|
|
20240722,170800,343043840,18700,18700,18700,18700,0
|
|
20240722,170700,343043840,18700,18700,18700,18700,0
|
|
20240722,170600,343043840,18700,18700,18700,18700,0
|
|
20240722,170500,343043840,18700,18700,18700,18700,0
|
|
20240722,170400,343043840,18700,18700,18700,18700,0
|
|
20240722,170300,343043840,18700,18700,18700,18700,0
|
|
20240722,170200,343043840,18700,18700,18700,18700,0
|
|
20240722,170100,343043840,18700,18700,18700,18700,0
|
|
20240722,170000,343043840,18700,18700,18700,18700,0
|
|
20240722,165900,343043840,18700,18700,18700,18700,0
|
|
20240722,165800,343043840,18700,18700,18700,18700,0
|
|
20240722,165700,343043840,18700,18700,18700,18700,0
|
|
20240722,165600,343043840,18700,18700,18700,18700,0
|
|
20240722,165500,343043840,18700,18700,18700,18700,0
|
|
20240722,165400,343043840,18700,18700,18700,18700,0
|
|
20240722,165300,343043840,18700,18700,18700,18700,0
|
|
20240722,165200,343043840,18700,18700,18700,18700,0
|
|
20240722,165100,343043840,18700,18700,18700,18700,0
|
|
20240722,165000,343043840,18700,18700,18700,18700,467
|
|
20240722,164900,343043840,18700,18700,18700,18700,0
|
|
20240722,164800,343043840,18700,18700,18700,18700,0
|
|
20240722,164700,343043840,18700,18700,18700,18700,0
|
|
20240722,164600,343043840,18700,18700,18700,18700,0
|
|
20240722,164500,343043840,18700,18700,18700,18700,0
|
|
20240722,164400,343043840,18700,18700,18700,18700,0
|
|
20240722,164300,343043840,18700,18700,18700,18700,0
|
|
20240722,164200,343043840,18700,18700,18700,18700,0
|
|
20240722,164100,343043840,18700,18700,18700,18700,0
|
|
20240722,164000,343043840,18700,18700,18700,18700,0
|
|
20240722,163900,343043840,18700,18700,18700,18700,0
|
|
20240722,163800,343043840,18700,18700,18700,18700,0
|
|
20240722,163700,343043840,18700,18700,18700,18700,0
|
|
20240722,163600,343043840,18700,18700,18700,18700,0
|
|
20240722,163500,343043840,18700,18700,18700,18700,0
|
|
20240722,163400,343043840,18700,18700,18700,18700,0
|
|
20240722,163300,343043840,18700,18700,18700,18700,0
|
|
20240722,163200,343043840,18700,18700,18700,18700,0
|
|
20240722,163100,343043840,18700,18700,18700,18700,0
|
|
20240722,163000,343043840,18700,18700,18700,18700,0
|
|
20240722,162900,343043840,18700,18700,18700,18700,0
|
|
20240722,162800,343043840,18700,18700,18700,18700,0
|
|
20240722,162700,343043840,18700,18700,18700,18700,0
|
|
20240722,162600,343043840,18700,18700,18700,18700,0
|
|
20240722,162500,343043840,18700,18700,18700,18700,0
|
|
20240722,162400,343043840,18700,18700,18700,18700,0
|
|
20240722,162300,343043840,18700,18700,18700,18700,0
|
|
20240722,162200,343043840,18700,18700,18700,18700,0
|
|
20240722,162100,343043840,18700,18700,18700,18700,0
|
|
20240722,162000,343043840,18700,18700,18700,18700,467
|
|
20240722,161900,343043840,18700,18700,18700,18700,0
|
|
20240722,161800,343043840,18700,18700,18700,18700,0
|
|
20240722,161700,343043840,18700,18700,18700,18700,0
|
|
20240722,161600,343043840,18700,18700,18700,18700,0
|
|
20240722,161500,343043840,18700,18700,18700,18700,0
|
|
20240722,161400,343043840,18700,18700,18700,18700,0
|
|
20240722,161300,343043840,18700,18700,18700,18700,0
|
|
20240722,161200,343043840,18700,18700,18700,18700,0
|
|
20240722,161100,343043840,18700,18700,18700,18700,0
|
|
20240722,161000,343043840,18700,18700,18700,18700,0
|
|
20240722,160900,343043840,18700,18700,18700,18700,0
|
|
20240722,160800,343043840,18700,18700,18700,18700,0
|
|
20240722,160700,343043840,18700,18700,18700,18700,0
|
|
20240722,160600,343043840,18700,18700,18700,18700,0
|
|
20240722,160500,343043840,18700,18700,18700,18700,0
|
|
20240722,160400,343043840,18700,18700,18700,18700,0
|
|
20240722,160300,343043840,18700,18700,18700,18700,0
|
|
20240722,160200,343043840,18700,18700,18700,18700,0
|
|
20240722,160100,343043840,18700,18700,18700,18700,0
|
|
20240722,160000,343043840,18700,18700,18700,18700,0
|
|
20240722,155900,343043840,18700,18700,18700,18700,0
|
|
20240722,155800,343043840,18700,18700,18700,18700,0
|
|
20240722,155700,343043840,18700,18700,18700,18700,0
|
|
20240722,155600,343043840,18700,18700,18700,18700,0
|
|
20240722,155500,343043840,18700,18700,18700,18700,0
|
|
20240722,155400,343043840,18700,18700,18700,18700,0
|
|
20240722,155300,343043840,18700,18700,18700,18700,0
|
|
20240722,155200,343043840,18700,18700,18700,18700,0
|
|
20240722,155100,343043840,18700,18700,18700,18700,0
|
|
20240722,155000,343043840,18700,18700,18700,18700,467
|
|
20240722,154900,343043840,18700,18700,18700,18700,0
|
|
20240722,154800,343043840,18700,18700,18700,18700,0
|
|
20240722,154700,343043840,18700,18700,18700,18700,0
|
|
20240722,154600,343043840,18700,18700,18700,18700,0
|
|
20240722,154500,343043840,18700,18700,18700,18700,0
|
|
20240722,154400,343043840,18700,18700,18700,18700,0
|
|
20240722,154300,343043840,18700,18700,18700,18700,0
|
|
20240722,154200,343043840,18700,18700,18700,18700,0
|
|
20240722,154100,343043840,18700,18700,18700,18700,0
|
|
20240722,154000,343043840,18700,18700,18700,18700,0
|
|
20240722,153900,343043840,18700,18700,18700,18700,0
|
|
20240722,153800,343043840,18700,18700,18700,18700,0
|
|
20240722,153700,343043840,18700,18700,18700,18700,0
|
|
20240722,153600,343043840,18700,18700,18700,18700,0
|
|
20240722,153500,343043840,18700,18700,18700,18700,0
|
|
20240722,153400,343043840,18700,18700,18700,18700,0
|
|
20240722,153300,343043840,18700,18700,18700,18700,0
|
|
20240722,153200,343043840,18700,18700,18700,18700,0
|
|
20240722,153100,343043840,18700,18700,18700,18700,0
|
|
20240722,153000,343043840,18700,18700,18700,18700,467
|
|
20240722,152900,334310940,18640,18640,18640,18640,0
|
|
20240722,152800,334310940,18640,18640,18640,18640,0
|
|
20240722,152700,334310940,18640,18640,18640,18640,0
|
|
20240722,152600,334310940,18640,18640,18640,18640,0
|
|
20240722,152500,334310940,18640,18640,18640,18640,0
|
|
20240722,152400,334310940,18640,18640,18640,18640,0
|
|
20240722,152300,334310940,18640,18640,18640,18640,0
|
|
20240722,152200,334310940,18640,18640,18640,18640,0
|
|
20240722,152100,334310940,18640,18640,18640,18640,0
|
|
20240722,152000,334310940,18640,18640,18640,18640,0
|
|
20240722,151900,334310940,18640,18640,18640,18640,36
|
|
20240722,151800,333639900,18640,18640,18640,18640,0
|
|
20240722,151700,333639900,18640,18590,18640,18550,91
|
|
20240722,151600,331947830,18620,18620,18620,18620,24
|
|
20240722,151500,331500950,18620,18620,18620,18620,23
|
|
20240722,151400,331072690,18600,18600,18600,18600,0
|
|
20240722,151300,331072690,18600,18600,18600,18600,100
|
|
20240722,151200,329212690,18600,18600,18600,18600,45
|
|
20240722,151100,328375690,18600,18600,18600,18600,0
|
|
20240722,151000,328375690,18600,18600,18600,18600,0
|
|
20240722,150900,328375690,18600,18600,18600,18600,1
|
|
20240722,150800,328357090,18600,18600,18600,18600,0
|
|
20240722,150700,328357090,18600,18600,18600,18600,0
|
|
20240722,150600,328357090,18600,18600,18600,18600,0
|
|
20240722,150500,328357090,18600,18600,18600,18600,1
|
|
20240722,150400,328338490,18600,18600,18600,18600,0
|
|
20240722,150300,328338490,18600,18600,18600,18600,1
|
|
20240722,150200,328319890,18590,18590,18590,18590,1
|
|
20240722,150100,328301300,18590,18590,18590,18590,0
|
|
20240722,150000,328301300,18590,18590,18590,18590,10
|
|
20240722,145900,328115400,18600,18600,18600,18600,20
|
|
20240722,145800,327743400,18590,18600,18600,18590,22
|
|
20240722,145700,327334220,18590,18590,18590,18590,20
|
|
20240722,145600,326962420,18600,18600,18600,18600,0
|
|
20240722,145500,326962420,18600,18590,18600,18590,2
|
|
20240722,145400,326925230,18590,18590,18590,18590,5
|
|
20240722,145300,326832280,18590,18590,18590,18590,97
|
|
20240722,145200,325029050,18590,18600,18600,18590,10
|
|
20240722,145100,324843100,18600,18600,18600,18600,72
|
|
20240722,145000,323503900,18600,18600,18600,18600,0
|
|
20240722,144900,323503900,18600,18600,18600,18600,0
|
|
20240722,144800,323503900,18600,18600,18600,18600,0
|
|
20240722,144700,323503900,18600,18600,18600,18600,60
|
|
20240722,144600,322387900,18590,18590,18590,18590,50
|
|
20240722,144500,321458400,18600,18590,18600,18590,30
|
|
20240722,144400,320900430,18590,18590,18590,18590,15
|
|
20240722,144300,320621580,18590,18590,18590,18590,0
|
|
20240722,144200,320621580,18590,18580,18590,18580,30
|
|
20240722,144100,320063930,18560,18560,18560,18560,0
|
|
20240722,144000,320063930,18560,18540,18560,18540,53
|
|
20240722,143900,319080640,18540,18540,18540,18540,0
|
|
20240722,143800,319080640,18540,18540,18540,18540,1
|
|
20240722,143700,319062100,18500,18500,18500,18500,107
|
|
20240722,143600,317082600,18500,18500,18500,18500,0
|
|
20240722,143500,317082600,18500,18500,18500,18500,1
|
|
20240722,143400,317064100,18550,18550,18550,18550,0
|
|
20240722,143300,317064100,18550,18550,18550,18550,0
|
|
20240722,143200,317064100,18550,18530,18550,18530,150
|
|
20240722,143100,314282540,18530,18530,18530,18530,70
|
|
20240722,143000,312985440,18530,18530,18530,18530,0
|
|
20240722,142900,312985440,18530,18530,18530,18530,20
|
|
20240722,142800,312614840,18530,18530,18530,18530,90
|
|
20240722,142700,310947140,18480,18480,18480,18480,0
|
|
20240722,142600,310947140,18480,18480,18480,18480,0
|
|
20240722,142500,310947140,18480,18530,18530,18480,91
|
|
20240722,142400,309260960,18480,18480,18480,18480,0
|
|
20240722,142300,309260960,18480,18480,18480,18480,0
|
|
20240722,142200,309260960,18480,18480,18480,18480,0
|
|
20240722,142100,309260960,18480,18480,18480,18480,0
|
|
20240722,142000,309260960,18480,18480,18480,18480,0
|
|
20240722,141900,309260960,18480,18480,18480,18480,0
|
|
20240722,141800,309260960,18480,18480,18480,18480,0
|
|
20240722,141700,309260960,18480,18480,18480,18480,20
|
|
20240722,141600,308891360,18480,18480,18480,18480,0
|
|
20240722,141500,308891360,18480,18480,18480,18480,401
|
|
20240722,141400,301480880,18480,18480,18480,18480,0
|
|
20240722,141300,301480880,18480,18480,18480,18480,40
|
|
20240722,141200,300741680,18480,18480,18480,18480,0
|
|
20240722,141100,300741680,18480,18480,18480,18480,0
|
|
20240722,141000,300741680,18480,18480,18480,18480,0
|
|
20240722,140900,300741680,18480,18490,18490,18480,40
|
|
20240722,140800,300002440,18490,18490,18490,18490,0
|
|
20240722,140700,300002440,18490,18490,18490,18490,0
|
|
20240722,140600,300002440,18490,18490,18490,18490,10
|
|
20240722,140500,299817540,18490,18490,18490,18490,40
|
|
20240722,140400,299077940,18480,18480,18480,18480,0
|
|
20240722,140300,299077940,18480,18480,18480,18480,0
|
|
20240722,140200,299077940,18480,18480,18480,18480,0
|
|
20240722,140100,299077940,18480,18480,18480,18480,0
|
|
20240722,140000,299077940,18480,18480,18480,18480,0
|
|
20240722,135900,299077940,18480,18480,18480,18480,0
|
|
20240722,135800,299077940,18480,18480,18480,18480,0
|
|
20240722,135700,299077940,18480,18480,18480,18480,0
|
|
20240722,135600,299077940,18480,18480,18480,18480,0
|
|
20240722,135500,299077940,18480,18480,18480,18480,0
|
|
20240722,135400,299077940,18480,18480,18480,18480,0
|
|
20240722,135300,299077940,18480,18480,18480,18480,0
|
|
20240722,135200,299077940,18480,18480,18480,18480,0
|
|
20240722,135100,299077940,18480,18480,18480,18480,0
|
|
20240722,135000,299077940,18480,18480,18480,18480,0
|
|
20240722,134900,299077940,18480,18480,18480,18480,0
|
|
20240722,134800,299077940,18480,18480,18480,18480,0
|
|
20240722,134700,299077940,18480,18480,18480,18480,27
|
|
20240722,134600,298578980,18550,18550,18550,18550,0
|
|
20240722,134500,298578980,18550,18550,18550,18550,0
|
|
20240722,134400,298578980,18550,18550,18550,18550,0
|
|
20240722,134300,298578980,18550,18550,18550,18550,0
|
|
20240722,134200,298578980,18550,18550,18550,18550,0
|
|
20240722,134100,298578980,18550,18550,18550,18550,0
|
|
20240722,134000,298578980,18550,18550,18550,18550,0
|
|
20240722,133900,298578980,18550,18550,18550,18550,0
|
|
20240722,133800,298578980,18550,18530,18550,18530,10
|
|
20240722,133700,298393620,18470,18470,18470,18470,0
|
|
20240722,133600,298393620,18470,18470,18470,18470,0
|
|
20240722,133500,298393620,18470,18470,18470,18470,0
|
|
20240722,133400,298393620,18470,18470,18470,18470,205
|
|
20240722,133300,294607270,18460,18460,18460,18460,0
|
|
20240722,133200,294607270,18460,18460,18460,18460,0
|
|
20240722,133100,294607270,18460,18460,18460,18460,0
|
|
20240722,133000,294607270,18460,18460,18460,18460,0
|
|
20240722,132900,294607270,18460,18460,18460,18460,0
|
|
20240722,132800,294607270,18460,18460,18460,18460,0
|
|
20240722,132700,294607270,18460,18460,18460,18460,0
|
|
20240722,132600,294607270,18460,18460,18460,18460,0
|
|
20240722,132500,294607270,18460,18460,18460,18460,0
|
|
20240722,132400,294607270,18460,18460,18460,18460,0
|
|
20240722,132300,294607270,18460,18460,18460,18460,0
|
|
20240722,132200,294607270,18460,18460,18460,18460,172
|
|
20240722,132100,291432150,18460,18470,18470,18460,580
|
|
20240722,132000,280724820,18500,18500,18500,18500,61
|
|
20240722,131900,279596320,18530,18530,18530,18530,28
|
|
20240722,131800,279077480,18500,18530,18530,18500,15
|
|
20240722,131700,278799830,18530,18500,18530,18500,150
|
|
20240722,131600,276021390,18500,18500,18500,18500,0
|
|
20240722,131500,276021390,18500,18480,18500,18480,351
|
|
20240722,131400,269529140,18480,18480,18480,18480,1
|
|
20240722,131300,269510660,18480,18480,18480,18480,0
|
|
20240722,131200,269510660,18480,18480,18480,18480,0
|
|
20240722,131100,269510660,18480,18480,18480,18480,3
|
|
20240722,131000,269455220,18480,18480,18480,18480,0
|
|
20240722,130900,269455220,18480,18460,18480,18460,6
|
|
20240722,130800,269344440,18460,18460,18460,18460,13
|
|
20240722,130700,269104460,18450,18450,18450,18450,0
|
|
20240722,130600,269104460,18450,18450,18450,18450,0
|
|
20240722,130500,269104460,18450,18450,18450,18450,0
|
|
20240722,130400,269104460,18450,18450,18450,18450,0
|
|
20240722,130300,269104460,18450,18450,18450,18450,0
|
|
20240722,130200,269104460,18450,18450,18450,18450,0
|
|
20240722,130100,269104460,18450,18450,18450,18450,0
|
|
20240722,130000,269104460,18450,18450,18450,18450,0
|
|
20240722,125900,269104460,18450,18450,18450,18450,2
|
|
20240722,125800,269067560,18440,18440,18440,18440,0
|
|
20240722,125700,269067560,18440,18440,18440,18440,0
|
|
20240722,125600,269067560,18440,18440,18440,18440,0
|
|
20240722,125500,269067560,18440,18440,18440,18440,0
|
|
20240722,125400,269067560,18440,18440,18440,18440,0
|
|
20240722,125300,269067560,18440,18440,18440,18440,50
|
|
20240722,125200,268145560,18440,18440,18440,18440,0
|
|
20240722,125100,268145560,18440,18450,18450,18440,76
|
|
20240722,125000,266743520,18490,18490,18490,18490,0
|
|
20240722,124900,266743520,18490,18490,18490,18490,0
|
|
20240722,124800,266743520,18490,18490,18490,18490,0
|
|
20240722,124700,266743520,18490,18450,18490,18450,11
|
|
20240722,124600,266540410,18450,18450,18450,18450,63
|
|
20240722,124500,265378060,18450,18450,18450,18450,0
|
|
20240722,124400,265378060,18450,18450,18450,18450,0
|
|
20240722,124300,265378060,18450,18450,18450,18450,0
|
|
20240722,124200,265378060,18450,18450,18450,18450,0
|
|
20240722,124100,265378060,18450,18450,18450,18450,270
|
|
20240722,124000,260396560,18450,18450,18450,18450,0
|
|
20240722,123900,260396560,18450,18450,18450,18450,0
|
|
20240722,123800,260396560,18450,18450,18450,18450,0
|
|
20240722,123700,260396560,18450,18450,18450,18450,1
|
|
20240722,123600,260378110,18450,18450,18450,18450,0
|
|
20240722,123500,260378110,18450,18450,18450,18450,20
|
|
20240722,123400,260009110,18490,18490,18490,18490,0
|
|
20240722,123300,260009110,18490,18490,18490,18490,10
|
|
20240722,123200,259824210,18430,18430,18430,18430,0
|
|
20240722,123100,259824210,18430,18440,18440,18430,481
|
|
20240722,123000,250957380,18450,18450,18450,18450,19
|
|
20240722,122900,250606830,18450,18450,18450,18450,100
|
|
20240722,122800,248761830,18450,18450,18450,18450,10
|
|
20240722,122700,248577330,18450,18450,18450,18450,1
|
|
20240722,122600,248558880,18450,18450,18450,18450,0
|
|
20240722,122500,248558880,18450,18450,18450,18450,0
|
|
20240722,122400,248558880,18450,18450,18450,18450,1
|
|
20240722,122300,248540430,18450,18450,18450,18450,110
|
|
20240722,122200,246510930,18450,18450,18450,18450,19
|
|
20240722,122100,246160380,18450,18450,18450,18450,0
|
|
20240722,122000,246160380,18450,18450,18450,18450,35
|
|
20240722,121900,245514630,18470,18480,18480,18470,20
|
|
20240722,121800,245145130,18490,18490,18490,18490,0
|
|
20240722,121700,245145130,18490,18490,18490,18490,0
|
|
20240722,121600,245145130,18490,18490,18490,18490,0
|
|
20240722,121500,245145130,18490,18480,18490,18480,305
|
|
20240722,121400,239507440,18480,18480,18480,18480,0
|
|
20240722,121300,239507440,18480,18480,18480,18480,0
|
|
20240722,121200,239507440,18480,18480,18480,18480,0
|
|
20240722,121100,239507440,18480,18480,18480,18480,0
|
|
20240722,121000,239507440,18480,18480,18480,18480,0
|
|
20240722,120900,239507440,18480,18480,18480,18480,1
|
|
20240722,120800,239488960,18480,18480,18480,18480,10
|
|
20240722,120700,239304160,18440,18440,18440,18440,19
|
|
20240722,120600,238953800,18440,18450,18450,18440,5
|
|
20240722,120500,238861590,18440,18440,18440,18440,0
|
|
20240722,120400,238861590,18440,18440,18440,18440,0
|
|
20240722,120300,238861590,18440,18440,18440,18440,0
|
|
20240722,120200,238861590,18440,18440,18440,18440,0
|
|
20240722,120100,238861590,18440,18440,18440,18440,0
|
|
20240722,120000,238861590,18440,18440,18440,18440,0
|
|
20240722,115900,238861590,18440,18440,18440,18440,0
|
|
20240722,115800,238861590,18440,18450,18450,18440,380
|
|
20240722,115700,231853860,18450,18450,18450,18450,0
|
|
20240722,115600,231853860,18450,18450,18450,18450,0
|
|
20240722,115500,231853860,18450,18450,18450,18450,4
|
|
20240722,115400,231780060,18460,18460,18460,18460,1
|
|
20240722,115300,231761600,18450,18450,18450,18450,68
|
|
20240722,115200,230507000,18480,18480,18480,18480,0
|
|
20240722,115100,230507000,18480,18480,18480,18480,0
|
|
20240722,115000,230507000,18480,18480,18480,18480,2
|
|
20240722,114900,230470040,18480,18480,18480,18480,0
|
|
20240722,114800,230470040,18480,18480,18480,18480,17
|
|
20240722,114700,230155880,18440,18440,18440,18440,0
|
|
20240722,114600,230155880,18440,18440,18440,18440,0
|
|
20240722,114500,230155880,18440,18440,18440,18440,0
|
|
20240722,114400,230155880,18440,18440,18440,18440,0
|
|
20240722,114300,230155880,18440,18440,18440,18440,0
|
|
20240722,114200,230155880,18440,18440,18440,18440,0
|
|
20240722,114100,230155880,18440,18440,18440,18440,0
|
|
20240722,114000,230155880,18440,18440,18440,18440,0
|
|
20240722,113900,230155880,18440,18440,18440,18440,0
|
|
20240722,113800,230155880,18440,18440,18440,18440,0
|
|
20240722,113700,230155880,18440,18440,18440,18440,0
|
|
20240722,113600,230155880,18440,18440,18440,18440,0
|
|
20240722,113500,230155880,18440,18440,18440,18440,0
|
|
20240722,113400,230155880,18440,18440,18440,18440,0
|
|
20240722,113300,230155880,18440,18440,18440,18440,0
|
|
20240722,113200,230155880,18440,18440,18440,18440,0
|
|
20240722,113100,230155880,18440,18440,18440,18440,0
|
|
20240722,113000,230155880,18440,18440,18440,18440,0
|
|
20240722,112900,230155880,18440,18450,18450,18440,125
|
|
20240722,112800,227850380,18450,18450,18450,18450,1
|
|
20240722,112700,227831930,18440,18450,18450,18440,400
|
|
20240722,112600,220455080,18440,18440,18440,18440,0
|
|
20240722,112500,220455080,18440,18440,18440,18440,0
|
|
20240722,112400,220455080,18440,18440,18440,18440,0
|
|
20240722,112300,220455080,18440,18440,18440,18440,0
|
|
20240722,112200,220455080,18440,18440,18440,18440,0
|
|
20240722,112100,220455080,18440,18440,18440,18440,0
|
|
20240722,112000,220455080,18440,18440,18440,18440,0
|
|
20240722,111900,220455080,18440,18440,18450,18440,121
|
|
20240722,111800,218223780,18450,18450,18450,18450,47
|
|
20240722,111700,217356630,18460,18460,18460,18460,32
|
|
20240722,111600,216765910,18460,18460,18460,18460,0
|
|
20240722,111500,216765910,18460,18460,18460,18460,0
|
|
20240722,111400,216765910,18460,18460,18460,18460,0
|
|
20240722,111300,216765910,18460,18460,18460,18460,0
|
|
20240722,111200,216765910,18460,18460,18460,18460,55
|
|
20240722,111100,215750610,18460,18460,18460,18460,0
|
|
20240722,111000,215750610,18460,18460,18460,18460,0
|
|
20240722,110900,215750610,18460,18460,18460,18460,3
|
|
20240722,110800,215695230,18460,18460,18460,18460,1
|
|
20240722,110700,215676770,18460,18460,18460,18460,5
|
|
20240722,110600,215584470,18490,18490,18490,18490,0
|
|
20240722,110500,215584470,18490,18490,18490,18490,0
|
|
20240722,110400,215584470,18490,18490,18490,18490,0
|
|
20240722,110300,215584470,18490,18490,18490,18490,0
|
|
20240722,110200,215584470,18490,18490,18490,18490,0
|
|
20240722,110100,215584470,18490,18490,18490,18490,15
|
|
20240722,110000,215307120,18490,18490,18490,18490,1
|
|
20240722,105900,215288630,18490,18490,18490,18490,0
|
|
20240722,105800,215288630,18490,18490,18490,18490,0
|
|
20240722,105700,215288630,18490,18490,18490,18490,0
|
|
20240722,105600,215288630,18490,18490,18490,18490,2
|
|
20240722,105500,215251650,18490,18460,18490,18460,153
|
|
20240722,105400,212425650,18460,18460,18460,18460,9
|
|
20240722,105300,212259510,18440,18440,18440,18440,0
|
|
20240722,105200,212259510,18440,18440,18440,18440,0
|
|
20240722,105100,212259510,18440,18440,18440,18440,0
|
|
20240722,105000,212259510,18440,18450,18450,18440,286
|
|
20240722,104900,206982940,18460,18460,18460,18460,0
|
|
20240722,104800,206982940,18460,18460,18460,18460,10
|
|
20240722,104700,206798340,18490,18490,18490,18490,0
|
|
20240722,104600,206798340,18490,18490,18490,18490,38
|
|
20240722,104500,206095720,18490,18490,18490,18490,105
|
|
20240722,104400,204154270,18490,18490,18490,18490,2
|
|
20240722,104300,204117290,18440,18450,18450,18440,16
|
|
20240722,104200,203822200,18440,18440,18440,18440,0
|
|
20240722,104100,203822200,18440,18470,18470,18440,95
|
|
20240722,104000,202070250,18440,18440,18440,18440,0
|
|
20240722,103900,202070250,18440,18440,18440,18440,0
|
|
20240722,103800,202070250,18440,18460,18460,18440,511
|
|
20240722,103700,192639740,18480,18450,18480,18450,30
|
|
20240722,103600,192085840,18500,18500,18500,18500,1
|
|
20240722,103500,192067340,18600,18480,18600,18480,11
|
|
20240722,103400,191862950,18450,18450,18450,18450,52
|
|
20240722,103300,190903550,18450,18460,18460,18450,171
|
|
20240722,103200,187748590,18450,18440,18450,18440,617
|
|
20240722,103100,176365160,18440,18440,18440,18440,0
|
|
20240722,103000,176365160,18440,18460,18460,18440,506
|
|
20240722,102900,167033710,18470,18470,18470,18470,1
|
|
20240722,102800,167015240,18480,18500,18500,18480,311
|
|
20240722,102700,161261980,18500,18500,18500,18500,1
|
|
20240722,102600,161243480,18550,18550,18550,18550,0
|
|
20240722,102500,161243480,18550,18570,18570,18550,30
|
|
20240722,102400,160686680,18580,18500,18590,18500,13
|
|
20240722,102300,160445260,18480,18470,18500,18470,46
|
|
20240722,102200,159595110,18450,18470,18480,18450,13
|
|
20240722,102100,159355170,18450,18450,18450,18450,0
|
|
20240722,102000,159355170,18450,18450,18450,18450,0
|
|
20240722,101900,159355170,18450,18500,18500,18450,633
|
|
20240722,101800,147672110,18500,18500,18500,18500,1
|
|
20240722,101700,147653610,18500,18500,18500,18500,2
|
|
20240722,101600,147616610,18490,18510,18510,18490,73
|
|
20240722,101500,146265870,18530,18560,18560,18530,147
|
|
20240722,101400,143538960,18600,18600,18600,18600,0
|
|
20240722,101300,143538960,18600,18600,18600,18600,0
|
|
20240722,101200,143538960,18600,18570,18600,18570,31
|
|
20240722,101100,142962390,18560,18560,18560,18560,30
|
|
20240722,101000,142405590,18590,18590,18590,18590,0
|
|
20240722,100900,142405590,18590,18590,18590,18590,0
|
|
20240722,100800,142405590,18590,18590,18590,18590,0
|
|
20240722,100700,142405590,18590,18590,18590,18590,0
|
|
20240722,100600,142405590,18590,18590,18590,18590,58
|
|
20240722,100500,141327370,18710,18710,18710,18710,1
|
|
20240722,100400,141308660,18510,18510,18510,18510,0
|
|
20240722,100300,141308660,18510,18510,18510,18510,1
|
|
20240722,100200,141290150,18730,18580,18730,18580,18
|
|
20240722,100100,140955400,18500,18500,18500,18500,1
|
|
20240722,100000,140936900,18490,18460,18490,18460,212
|
|
20240722,095900,137017570,18460,18480,18550,18460,110
|
|
20240722,095800,134980170,18480,18500,18500,18450,261
|
|
20240722,095700,130156810,18500,18500,18500,18500,46
|
|
20240722,095600,129305810,18500,18510,18510,18500,40
|
|
20240722,095500,128565720,18540,18540,18540,18540,6
|
|
20240722,095400,128454480,18500,18500,18500,18500,0
|
|
20240722,095300,128454480,18500,18500,18500,18500,0
|
|
20240722,095200,128454480,18500,18510,18510,18500,250
|
|
20240722,095100,123829470,18510,18510,18520,18500,273
|
|
20240722,095000,118774320,18520,18530,18530,18520,161
|
|
20240722,094900,115791040,18540,18580,18580,18540,201
|
|
20240722,094800,112064010,18590,18610,18610,18590,375
|
|
20240722,094700,105089470,18610,18640,18640,18610,289
|
|
20240722,094600,99709760,18640,18640,18640,18640,0
|
|
20240722,094500,99709760,18640,18640,18640,18640,8
|
|
20240722,094400,99560640,18640,18660,18670,18640,51
|
|
20240722,094300,98609700,18670,18690,18690,18670,24
|
|
20240722,094200,98161180,18690,18710,18710,18690,239
|
|
20240722,094100,93694050,18710,18710,18710,18710,4
|
|
20240722,094000,93619210,18710,18700,18710,18700,10
|
|
20240722,093900,93432200,18690,18730,18730,18690,451
|
|
20240722,093800,84996390,18720,18720,18720,18720,0
|
|
20240722,093700,84996390,18720,18740,18740,18720,206
|
|
20240722,093600,81137850,18730,18770,18770,18730,397
|
|
20240722,093500,73695400,18780,18780,18780,18780,55
|
|
20240722,093400,72662500,18770,18800,18800,18770,356
|
|
20240722,093300,65975280,18820,18820,18820,18820,250
|
|
20240722,093200,61270280,18810,18820,18820,18810,43
|
|
20240722,093100,60461060,18820,18840,18840,18820,112
|
|
20240722,093000,58351880,18940,18930,18940,18930,11
|
|
20240722,092900,58143640,18840,18840,18840,18840,0
|
|
20240722,092800,58143640,18840,18840,18840,18840,0
|
|
20240722,092700,58143640,18840,18840,18840,18840,154
|
|
20240722,092600,55242280,18840,18840,18840,18840,1
|
|
20240722,092500,55223440,18940,18940,18940,18940,1
|
|
20240722,092400,55204500,18950,18950,18950,18950,0
|
|
20240722,092300,55204500,18950,18950,18950,18950,1
|
|
20240722,092200,55185550,18910,18910,18910,18910,0
|
|
20240722,092100,55185550,18910,18910,18910,18910,0
|
|
20240722,092000,55185550,18910,18950,18980,18910,1175
|
|
20240722,091900,32922750,18950,18950,18950,18950,0
|
|
20240722,091800,32922750,18950,18890,18950,18890,990
|
|
20240722,091700,14191910,18890,18890,18890,18890,1
|
|
20240722,091600,14173020,18890,18810,18890,18810,155
|
|
20240722,091500,11253570,18820,18820,18820,18820,1
|
|
20240722,091400,11234750,18810,18810,18810,18810,0
|
|
20240722,091300,11234750,18810,18810,18810,18810,2
|
|
20240722,091200,11197130,18800,18800,18800,18800,0
|
|
20240722,091100,11197130,18800,18800,18800,18800,0
|
|
20240722,091000,11197130,18800,18800,18800,18800,1
|
|
20240722,090900,11178330,18890,18890,18890,18890,0
|
|
20240722,090800,11178330,18890,18890,18890,18890,30
|
|
20240722,090700,10611630,18890,18880,18890,18880,12
|
|
20240722,090600,10384960,18790,18790,18790,18790,0
|
|
20240722,090500,10384960,18790,18790,18790,18790,0
|
|
20240722,090400,10384960,18790,18890,18890,18790,160
|
|
20240722,090300,7376970,18890,18890,18890,18890,3
|
|
20240722,090200,7320300,18900,18900,18900,18900,0
|
|
20240722,090100,7320300,18900,18900,18900,18900,159
|
|
20240722,090000,4315200,18900,18800,18900,18800,229
|