672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200900,773103710,7190,7190,7190,7190,1695
|
|
20240722,200800,773103710,7190,7190,7190,7190,0
|
|
20240722,200700,773103710,7190,7190,7190,7190,0
|
|
20240722,200600,773103710,7190,7190,7190,7190,0
|
|
20240722,200500,773103710,7190,7190,7190,7190,0
|
|
20240722,200400,773103710,7190,7190,7190,7190,0
|
|
20240722,200300,773103710,7190,7190,7190,7190,0
|
|
20240722,200200,773103710,7190,7190,7190,7190,0
|
|
20240722,200100,773103710,7190,7190,7190,7190,0
|
|
20240722,200000,773103710,7190,7190,7190,7190,0
|
|
20240722,195900,773103710,7190,7190,7190,7190,0
|
|
20240722,195800,773103710,7190,7190,7190,7190,0
|
|
20240722,195700,773103710,7190,7190,7190,7190,0
|
|
20240722,195600,773103710,7190,7190,7190,7190,0
|
|
20240722,195500,773103710,7190,7190,7190,7190,0
|
|
20240722,195400,773103710,7190,7190,7190,7190,0
|
|
20240722,195300,773103710,7190,7190,7190,7190,0
|
|
20240722,195200,773103710,7190,7190,7190,7190,0
|
|
20240722,195100,773103710,7190,7190,7190,7190,0
|
|
20240722,195000,773103710,7190,7190,7190,7190,0
|
|
20240722,194900,773103710,7190,7190,7190,7190,0
|
|
20240722,194800,773103710,7190,7190,7190,7190,0
|
|
20240722,194700,773103710,7190,7190,7190,7190,0
|
|
20240722,194600,773103710,7190,7190,7190,7190,0
|
|
20240722,194500,773103710,7190,7190,7190,7190,0
|
|
20240722,194400,773103710,7190,7190,7190,7190,0
|
|
20240722,194300,773103710,7190,7190,7190,7190,0
|
|
20240722,194200,773103710,7190,7190,7190,7190,0
|
|
20240722,194100,773103710,7190,7190,7190,7190,0
|
|
20240722,194000,773103710,7190,7190,7190,7190,0
|
|
20240722,193900,773103710,7190,7190,7190,7190,1695
|
|
20240722,193800,773103710,7190,7190,7190,7190,0
|
|
20240722,193700,773103710,7190,7190,7190,7190,0
|
|
20240722,193600,773103710,7190,7190,7190,7190,0
|
|
20240722,193500,773103710,7190,7190,7190,7190,0
|
|
20240722,193400,773103710,7190,7190,7190,7190,0
|
|
20240722,193300,773103710,7190,7190,7190,7190,0
|
|
20240722,193200,773103710,7190,7190,7190,7190,0
|
|
20240722,193100,773103710,7190,7190,7190,7190,0
|
|
20240722,193000,773103710,7190,7190,7190,7190,0
|
|
20240722,192900,773103710,7190,7190,7190,7190,0
|
|
20240722,192800,773103710,7190,7190,7190,7190,0
|
|
20240722,192700,773103710,7190,7190,7190,7190,0
|
|
20240722,192600,773103710,7190,7190,7190,7190,0
|
|
20240722,192500,773103710,7190,7190,7190,7190,0
|
|
20240722,192400,773103710,7190,7190,7190,7190,0
|
|
20240722,192300,773103710,7190,7190,7190,7190,0
|
|
20240722,192200,773103710,7190,7190,7190,7190,0
|
|
20240722,192100,773103710,7190,7190,7190,7190,0
|
|
20240722,192000,773103710,7190,7190,7190,7190,0
|
|
20240722,191900,773103710,7190,7190,7190,7190,0
|
|
20240722,191800,773103710,7190,7190,7190,7190,0
|
|
20240722,191700,773103710,7190,7190,7190,7190,0
|
|
20240722,191600,773103710,7190,7190,7190,7190,0
|
|
20240722,191500,773103710,7190,7190,7190,7190,0
|
|
20240722,191400,773103710,7190,7190,7190,7190,0
|
|
20240722,191300,773103710,7190,7190,7190,7190,0
|
|
20240722,191200,773103710,7190,7190,7190,7190,0
|
|
20240722,191100,773103710,7190,7190,7190,7190,0
|
|
20240722,191000,773103710,7190,7190,7190,7190,0
|
|
20240722,190900,773103710,7190,7190,7190,7190,1695
|
|
20240722,190800,773103710,7190,7190,7190,7190,0
|
|
20240722,190700,773103710,7190,7190,7190,7190,0
|
|
20240722,190600,773103710,7190,7190,7190,7190,0
|
|
20240722,190500,773103710,7190,7190,7190,7190,0
|
|
20240722,190400,773103710,7190,7190,7190,7190,0
|
|
20240722,190300,773103710,7190,7190,7190,7190,0
|
|
20240722,190200,773103710,7190,7190,7190,7190,0
|
|
20240722,190100,773103710,7190,7190,7190,7190,0
|
|
20240722,190000,773103710,7190,7190,7190,7190,0
|
|
20240722,185900,773103710,7190,7190,7190,7190,0
|
|
20240722,185800,773103710,7190,7190,7190,7190,0
|
|
20240722,185700,773103710,7190,7190,7190,7190,0
|
|
20240722,185600,773103710,7190,7190,7190,7190,0
|
|
20240722,185500,773103710,7190,7190,7190,7190,0
|
|
20240722,185400,773103710,7190,7190,7190,7190,0
|
|
20240722,185300,773103710,7190,7190,7190,7190,0
|
|
20240722,185200,773103710,7190,7190,7190,7190,0
|
|
20240722,185100,773103710,7190,7190,7190,7190,0
|
|
20240722,185000,773103710,7190,7190,7190,7190,0
|
|
20240722,184900,773103710,7190,7190,7190,7190,0
|
|
20240722,184800,773103710,7190,7190,7190,7190,0
|
|
20240722,184700,773103710,7190,7190,7190,7190,0
|
|
20240722,184600,773103710,7190,7190,7190,7190,0
|
|
20240722,184500,773103710,7190,7190,7190,7190,0
|
|
20240722,184400,773103710,7190,7190,7190,7190,0
|
|
20240722,184300,773103710,7190,7190,7190,7190,0
|
|
20240722,184200,773103710,7190,7190,7190,7190,0
|
|
20240722,184100,773103710,7190,7190,7190,7190,0
|
|
20240722,184000,773103710,7190,7190,7190,7190,0
|
|
20240722,183900,773103710,7190,7190,7190,7190,1695
|
|
20240722,183800,773103710,7190,7190,7190,7190,0
|
|
20240722,183700,773103710,7190,7190,7190,7190,0
|
|
20240722,183600,773103710,7190,7190,7190,7190,0
|
|
20240722,183500,773103710,7190,7190,7190,7190,0
|
|
20240722,183400,773103710,7190,7190,7190,7190,0
|
|
20240722,183300,773103710,7190,7190,7190,7190,0
|
|
20240722,183200,773103710,7190,7190,7190,7190,0
|
|
20240722,183100,773103710,7190,7190,7190,7190,0
|
|
20240722,183000,773103710,7190,7190,7190,7190,0
|
|
20240722,182900,773103710,7190,7190,7190,7190,0
|
|
20240722,182800,773103710,7190,7190,7190,7190,0
|
|
20240722,182700,773103710,7190,7190,7190,7190,0
|
|
20240722,182600,773103710,7190,7190,7190,7190,0
|
|
20240722,182500,773103710,7190,7190,7190,7190,0
|
|
20240722,182400,773103710,7190,7190,7190,7190,0
|
|
20240722,182300,773103710,7190,7190,7190,7190,0
|
|
20240722,182200,773103710,7190,7190,7190,7190,0
|
|
20240722,182100,773103710,7190,7190,7190,7190,0
|
|
20240722,182000,773103710,7190,7190,7190,7190,0
|
|
20240722,181900,773103710,7190,7190,7190,7190,0
|
|
20240722,181800,773103710,7190,7190,7190,7190,0
|
|
20240722,181700,773103710,7190,7190,7190,7190,0
|
|
20240722,181600,773103710,7190,7190,7190,7190,0
|
|
20240722,181500,773103710,7190,7190,7190,7190,0
|
|
20240722,181400,773103710,7190,7190,7190,7190,0
|
|
20240722,181300,773103710,7190,7190,7190,7190,0
|
|
20240722,181200,773103710,7190,7190,7190,7190,0
|
|
20240722,181100,773103710,7190,7190,7190,7190,0
|
|
20240722,181000,773103710,7190,7190,7190,7190,0
|
|
20240722,180900,773103710,7190,7190,7190,7190,1695
|
|
20240722,180800,773103710,7190,7190,7190,7190,0
|
|
20240722,180700,773103710,7190,7190,7190,7190,0
|
|
20240722,180600,773103710,7190,7190,7190,7190,0
|
|
20240722,180500,773103710,7190,7190,7190,7190,0
|
|
20240722,180400,773103710,7190,7190,7190,7190,0
|
|
20240722,180300,773103710,7190,7190,7190,7190,0
|
|
20240722,180200,773103710,7190,7190,7190,7190,0
|
|
20240722,180100,773103710,7190,7190,7190,7190,0
|
|
20240722,180000,773103710,7190,7190,7190,7190,0
|
|
20240722,175900,773103710,7190,7190,7190,7190,0
|
|
20240722,175800,773103710,7190,7190,7190,7190,0
|
|
20240722,175700,773103710,7190,7190,7190,7190,0
|
|
20240722,175600,773103710,7190,7190,7190,7190,0
|
|
20240722,175500,773103710,7190,7190,7190,7190,0
|
|
20240722,175400,773103710,7190,7190,7190,7190,0
|
|
20240722,175300,773103710,7190,7190,7190,7190,0
|
|
20240722,175200,773103710,7190,7190,7190,7190,0
|
|
20240722,175100,773103710,7190,7190,7190,7190,0
|
|
20240722,175000,773103710,7190,7190,7190,7190,0
|
|
20240722,174900,773103710,7190,7190,7190,7190,0
|
|
20240722,174800,773103710,7190,7190,7190,7190,0
|
|
20240722,174700,773103710,7190,7190,7190,7190,0
|
|
20240722,174600,773103710,7190,7190,7190,7190,0
|
|
20240722,174500,773103710,7190,7190,7190,7190,0
|
|
20240722,174400,773103710,7190,7190,7190,7190,0
|
|
20240722,174300,773103710,7190,7190,7190,7190,0
|
|
20240722,174200,773103710,7190,7190,7190,7190,0
|
|
20240722,174100,773103710,7190,7190,7190,7190,0
|
|
20240722,174000,773103710,7190,7190,7190,7190,0
|
|
20240722,173900,773103710,7190,7190,7190,7190,1695
|
|
20240722,173800,773103710,7190,7190,7190,7190,0
|
|
20240722,173700,773103710,7190,7190,7190,7190,0
|
|
20240722,173600,773103710,7190,7190,7190,7190,0
|
|
20240722,173500,773103710,7190,7190,7190,7190,0
|
|
20240722,173400,773103710,7190,7190,7190,7190,0
|
|
20240722,173300,773103710,7190,7190,7190,7190,0
|
|
20240722,173200,773103710,7190,7190,7190,7190,0
|
|
20240722,173100,773103710,7190,7190,7190,7190,0
|
|
20240722,173000,773103710,7190,7190,7190,7190,0
|
|
20240722,172900,773103710,7190,7190,7190,7190,0
|
|
20240722,172800,773103710,7190,7190,7190,7190,0
|
|
20240722,172700,773103710,7190,7190,7190,7190,0
|
|
20240722,172600,773103710,7190,7190,7190,7190,0
|
|
20240722,172500,773103710,7190,7190,7190,7190,0
|
|
20240722,172400,773103710,7190,7190,7190,7190,0
|
|
20240722,172300,773103710,7190,7190,7190,7190,0
|
|
20240722,172200,773103710,7190,7190,7190,7190,0
|
|
20240722,172100,773103710,7190,7190,7190,7190,0
|
|
20240722,172000,773103710,7190,7190,7190,7190,0
|
|
20240722,171900,773103710,7190,7190,7190,7190,0
|
|
20240722,171800,773103710,7190,7190,7190,7190,0
|
|
20240722,171700,773103710,7190,7190,7190,7190,0
|
|
20240722,171600,773103710,7190,7190,7190,7190,0
|
|
20240722,171500,773103710,7190,7190,7190,7190,0
|
|
20240722,171400,773103710,7190,7190,7190,7190,0
|
|
20240722,171300,773103710,7190,7190,7190,7190,0
|
|
20240722,171200,773103710,7190,7190,7190,7190,0
|
|
20240722,171100,773103710,7190,7190,7190,7190,0
|
|
20240722,171000,773103710,7190,7190,7190,7190,0
|
|
20240722,170900,773103710,7190,7190,7190,7190,1695
|
|
20240722,170800,773103710,7190,7190,7190,7190,0
|
|
20240722,170700,773103710,7190,7190,7190,7190,0
|
|
20240722,170600,773103710,7190,7190,7190,7190,0
|
|
20240722,170500,773103710,7190,7190,7190,7190,0
|
|
20240722,170400,773103710,7190,7190,7190,7190,0
|
|
20240722,170300,773103710,7190,7190,7190,7190,0
|
|
20240722,170200,773103710,7190,7190,7190,7190,0
|
|
20240722,170100,773103710,7190,7190,7190,7190,0
|
|
20240722,170000,773103710,7190,7190,7190,7190,0
|
|
20240722,165900,773103710,7190,7190,7190,7190,0
|
|
20240722,165800,773103710,7190,7190,7190,7190,0
|
|
20240722,165700,773103710,7190,7190,7190,7190,0
|
|
20240722,165600,773103710,7190,7190,7190,7190,0
|
|
20240722,165500,773103710,7190,7190,7190,7190,0
|
|
20240722,165400,773103710,7190,7190,7190,7190,0
|
|
20240722,165300,773103710,7190,7190,7190,7190,0
|
|
20240722,165200,773103710,7190,7190,7190,7190,0
|
|
20240722,165100,773103710,7190,7190,7190,7190,0
|
|
20240722,165000,773103710,7190,7190,7190,7190,0
|
|
20240722,164900,773103710,7190,7190,7190,7190,0
|
|
20240722,164800,773103710,7190,7190,7190,7190,0
|
|
20240722,164700,773103710,7190,7190,7190,7190,0
|
|
20240722,164600,773103710,7190,7190,7190,7190,0
|
|
20240722,164500,773103710,7190,7190,7190,7190,0
|
|
20240722,164400,773103710,7190,7190,7190,7190,0
|
|
20240722,164300,773103710,7190,7190,7190,7190,0
|
|
20240722,164200,773103710,7190,7190,7190,7190,0
|
|
20240722,164100,773103710,7190,7190,7190,7190,0
|
|
20240722,164000,773103710,7190,7190,7190,7190,0
|
|
20240722,163900,773103710,7190,7190,7190,7190,1695
|
|
20240722,163800,773103710,7190,7190,7190,7190,0
|
|
20240722,163700,773103710,7190,7190,7190,7190,0
|
|
20240722,163600,773103710,7190,7190,7190,7190,0
|
|
20240722,163500,773103710,7190,7190,7190,7190,0
|
|
20240722,163400,773103710,7190,7190,7190,7190,0
|
|
20240722,163300,773103710,7190,7190,7190,7190,0
|
|
20240722,163200,773103710,7190,7190,7190,7190,0
|
|
20240722,163100,773103710,7190,7190,7190,7190,0
|
|
20240722,163000,773103710,7190,7190,7190,7190,0
|
|
20240722,162900,773103710,7190,7190,7190,7190,0
|
|
20240722,162800,773103710,7190,7190,7190,7190,0
|
|
20240722,162700,773103710,7190,7190,7190,7190,0
|
|
20240722,162600,773103710,7190,7190,7190,7190,0
|
|
20240722,162500,773103710,7190,7190,7190,7190,0
|
|
20240722,162400,773103710,7190,7190,7190,7190,0
|
|
20240722,162300,773103710,7190,7190,7190,7190,0
|
|
20240722,162200,773103710,7190,7190,7190,7190,0
|
|
20240722,162100,773103710,7190,7190,7190,7190,0
|
|
20240722,162000,773103710,7190,7190,7190,7190,0
|
|
20240722,161900,773103710,7190,7190,7190,7190,0
|
|
20240722,161800,773103710,7190,7190,7190,7190,0
|
|
20240722,161700,773103710,7190,7190,7190,7190,0
|
|
20240722,161600,773103710,7190,7190,7190,7190,0
|
|
20240722,161500,773103710,7190,7190,7190,7190,0
|
|
20240722,161400,773103710,7190,7190,7190,7190,0
|
|
20240722,161300,773103710,7190,7190,7190,7190,0
|
|
20240722,161200,773103710,7190,7190,7190,7190,0
|
|
20240722,161100,773103710,7190,7190,7190,7190,0
|
|
20240722,161000,773103710,7190,7190,7190,7190,0
|
|
20240722,160900,773103710,7190,7190,7190,7190,1695
|
|
20240722,160800,773103710,7190,7190,7190,7190,0
|
|
20240722,160700,773103710,7190,7190,7190,7190,0
|
|
20240722,160600,773103710,7190,7190,7190,7190,0
|
|
20240722,160500,773103710,7190,7190,7190,7190,0
|
|
20240722,160400,773103710,7190,7190,7190,7190,0
|
|
20240722,160300,773103710,7190,7190,7190,7190,0
|
|
20240722,160200,773103710,7190,7190,7190,7190,0
|
|
20240722,160100,773103710,7190,7190,7190,7190,0
|
|
20240722,160000,773103710,7190,7190,7190,7190,0
|
|
20240722,155900,773103710,7190,7190,7190,7190,0
|
|
20240722,155800,773103710,7190,7190,7190,7190,0
|
|
20240722,155700,773103710,7190,7190,7190,7190,0
|
|
20240722,155600,773103710,7190,7190,7190,7190,0
|
|
20240722,155500,773103710,7190,7190,7190,7190,0
|
|
20240722,155400,773103710,7190,7190,7190,7190,0
|
|
20240722,155300,773103710,7190,7190,7190,7190,0
|
|
20240722,155200,773103710,7190,7190,7190,7190,0
|
|
20240722,155100,773103710,7190,7190,7190,7190,0
|
|
20240722,155000,773103710,7190,7190,7190,7190,0
|
|
20240722,154900,773103710,7190,7190,7190,7190,0
|
|
20240722,154800,773103710,7190,7190,7190,7190,0
|
|
20240722,154700,773103710,7190,7190,7190,7190,0
|
|
20240722,154600,773103710,7190,7190,7190,7190,0
|
|
20240722,154500,773103710,7190,7190,7190,7190,0
|
|
20240722,154400,773103710,7190,7190,7190,7190,0
|
|
20240722,154300,773103710,7190,7190,7190,7190,0
|
|
20240722,154200,773103710,7190,7190,7190,7190,0
|
|
20240722,154100,773103710,7190,7190,7190,7190,0
|
|
20240722,154000,773103710,7190,7190,7190,7190,0
|
|
20240722,153900,773103710,7190,7190,7190,7190,1695
|
|
20240722,153800,773103710,7190,7190,7190,7190,0
|
|
20240722,153700,773103710,7190,7190,7190,7190,0
|
|
20240722,153600,773103710,7190,7190,7190,7190,0
|
|
20240722,153500,773103710,7190,7190,7190,7190,0
|
|
20240722,153400,773103710,7190,7190,7190,7190,0
|
|
20240722,153300,773103710,7190,7190,7190,7190,0
|
|
20240722,153200,773103710,7190,7190,7190,7190,0
|
|
20240722,153100,773103710,7190,7190,7190,7190,0
|
|
20240722,153000,773103710,7190,7190,7190,7190,1695
|
|
20240722,152900,760916660,7190,7190,7190,7190,0
|
|
20240722,152800,760916660,7190,7190,7190,7190,0
|
|
20240722,152700,760916660,7190,7190,7190,7190,0
|
|
20240722,152600,760916660,7190,7190,7190,7190,0
|
|
20240722,152500,760916660,7190,7190,7190,7190,0
|
|
20240722,152400,760916660,7190,7190,7190,7190,0
|
|
20240722,152300,760916660,7190,7190,7190,7190,0
|
|
20240722,152200,760916660,7190,7190,7190,7190,0
|
|
20240722,152100,760916660,7190,7190,7190,7190,0
|
|
20240722,152000,760916660,7190,7190,7190,7190,0
|
|
20240722,151900,760916660,7190,7190,7190,7190,26
|
|
20240722,151800,760729720,7150,7190,7190,7150,29
|
|
20240722,151700,760521570,7190,7150,7190,7150,138
|
|
20240722,151600,759534830,7190,7190,7190,7150,34
|
|
20240722,151500,759290850,7150,7150,7150,7150,1003
|
|
20240722,151400,752119400,7150,7160,7160,7150,3000
|
|
20240722,151300,730667660,7160,7160,7160,7160,0
|
|
20240722,151200,730667660,7160,7160,7160,7160,20
|
|
20240722,151100,730524460,7160,7160,7160,7160,0
|
|
20240722,151000,730524460,7160,7160,7160,7160,16
|
|
20240722,150900,730409900,7160,7160,7160,7160,0
|
|
20240722,150800,730409900,7160,7160,7160,7160,0
|
|
20240722,150700,730409900,7160,7160,7160,7160,0
|
|
20240722,150600,730409900,7160,7160,7160,7160,0
|
|
20240722,150500,730409900,7160,7160,7160,7150,703
|
|
20240722,150400,725382420,7160,7170,7170,7160,48
|
|
20240722,150300,725038380,7170,7170,7170,7170,0
|
|
20240722,150200,725038380,7170,7170,7170,7170,0
|
|
20240722,150100,725038380,7170,7190,7190,7160,3030
|
|
20240722,150000,703308350,7190,7190,7190,7190,400
|
|
20240722,145900,700432350,7190,7190,7190,7190,0
|
|
20240722,145800,700432350,7190,7190,7190,7190,0
|
|
20240722,145700,700432350,7190,7190,7190,7190,0
|
|
20240722,145600,700432350,7190,7190,7190,7190,0
|
|
20240722,145500,700432350,7190,7190,7190,7190,0
|
|
20240722,145400,700432350,7190,7190,7190,7190,0
|
|
20240722,145300,700432350,7190,7190,7190,7190,1
|
|
20240722,145200,700425160,7190,7190,7190,7190,0
|
|
20240722,145100,700425160,7190,7190,7190,7190,0
|
|
20240722,145000,700425160,7190,7180,7190,7180,200
|
|
20240722,144900,698989060,7160,7160,7160,7160,100
|
|
20240722,144800,698273060,7140,7140,7140,7140,0
|
|
20240722,144700,698273060,7140,7140,7140,7140,0
|
|
20240722,144600,698273060,7140,7170,7170,7140,1000
|
|
20240722,144500,691129700,7180,7170,7180,7170,288
|
|
20240722,144400,689062970,7180,7180,7180,7180,100
|
|
20240722,144300,688344970,7180,7180,7180,7180,250
|
|
20240722,144200,686549970,7170,7170,7170,7170,0
|
|
20240722,144100,686549970,7170,7170,7170,7170,492
|
|
20240722,144000,683022330,7160,7160,7160,7160,70
|
|
20240722,143900,682521130,7170,7170,7170,7170,1
|
|
20240722,143800,682513960,7160,7160,7160,7160,0
|
|
20240722,143700,682513960,7160,7160,7160,7160,172
|
|
20240722,143600,681282440,7160,7160,7160,7160,0
|
|
20240722,143500,681282440,7160,7160,7160,7160,20
|
|
20240722,143400,681139240,7160,7160,7160,7160,1
|
|
20240722,143300,681132080,7170,7170,7170,7170,1
|
|
20240722,143200,681124910,7130,7130,7130,7130,330
|
|
20240722,143100,678772010,7170,7150,7170,7150,1720
|
|
20240722,143000,666472950,7150,7150,7150,7150,20
|
|
20240722,142900,666329950,7130,7150,7150,7130,71
|
|
20240722,142800,665822320,7140,7140,7140,7140,0
|
|
20240722,142700,665822320,7140,7140,7140,7140,0
|
|
20240722,142600,665822320,7140,7140,7140,7140,0
|
|
20240722,142500,665822320,7140,7140,7140,7140,13
|
|
20240722,142400,665729500,7140,7140,7140,7140,287
|
|
20240722,142300,663680320,7140,7140,7140,7140,2
|
|
20240722,142200,663666040,7140,7140,7140,7140,11
|
|
20240722,142100,663587500,7130,7130,7130,7130,40
|
|
20240722,142000,663302300,7140,7140,7140,7140,0
|
|
20240722,141900,663302300,7140,7140,7140,7140,20
|
|
20240722,141800,663159500,7130,7130,7130,7130,0
|
|
20240722,141700,663159500,7130,7130,7130,7130,0
|
|
20240722,141600,663159500,7130,7130,7130,7130,63
|
|
20240722,141500,662710310,7160,7160,7160,7160,100
|
|
20240722,141400,661994310,7160,7160,7160,7160,0
|
|
20240722,141300,661994310,7160,7160,7160,7160,1
|
|
20240722,141200,661987150,7160,7160,7160,7160,2
|
|
20240722,141100,661972830,7160,7120,7160,7110,2519
|
|
20240722,141000,644056450,7120,7150,7150,7120,5750
|
|
20240722,140900,603081270,7150,7150,7150,7150,800
|
|
20240722,140800,597361270,7150,7140,7150,7140,1193
|
|
20240722,140700,588841320,7150,7150,7150,7150,307
|
|
20240722,140600,586646270,7150,7150,7150,7150,80
|
|
20240722,140500,586074270,7150,7150,7150,7150,37
|
|
20240722,140400,585809720,7150,7150,7150,7150,0
|
|
20240722,140300,585809720,7150,7160,7160,7150,383
|
|
20240722,140200,583071210,7170,7170,7170,7170,1
|
|
20240722,140100,583064040,7170,7170,7170,7170,0
|
|
20240722,140000,583064040,7170,7170,7170,7170,0
|
|
20240722,135900,583064040,7170,7170,7170,7170,0
|
|
20240722,135800,583064040,7170,7160,7170,7160,101
|
|
20240722,135700,582340870,7160,7160,7160,7160,0
|
|
20240722,135600,582340870,7160,7160,7160,7160,0
|
|
20240722,135500,582340870,7160,7160,7160,7160,0
|
|
20240722,135400,582340870,7160,7160,7160,7160,0
|
|
20240722,135300,582340870,7160,7160,7160,7160,0
|
|
20240722,135200,582340870,7160,7160,7160,7160,0
|
|
20240722,135100,582340870,7160,7160,7160,7160,100
|
|
20240722,135000,581624870,7140,7140,7140,7140,0
|
|
20240722,134900,581624870,7140,7140,7140,7140,154
|
|
20240722,134800,580525310,7140,7140,7140,7140,0
|
|
20240722,134700,580525310,7140,7140,7140,7140,100
|
|
20240722,134600,579811310,7140,7140,7140,7140,900
|
|
20240722,134500,573385310,7140,7140,7140,7140,6
|
|
20240722,134400,573342470,7140,7140,7140,7140,100
|
|
20240722,134300,572628470,7140,7140,7140,7140,0
|
|
20240722,134200,572628470,7140,7150,7150,7140,500
|
|
20240722,134100,569057580,7150,7150,7150,7150,1
|
|
20240722,134000,569050430,7150,7150,7150,7150,0
|
|
20240722,133900,569050430,7150,7150,7150,7150,0
|
|
20240722,133800,569050430,7150,7160,7160,7150,2566
|
|
20240722,133700,550700650,7160,7160,7160,7160,76
|
|
20240722,133600,550156490,7160,7160,7160,7160,0
|
|
20240722,133500,550156490,7160,7160,7160,7160,46
|
|
20240722,133400,549827130,7160,7160,7160,7160,100
|
|
20240722,133300,549111130,7150,7150,7150,7150,0
|
|
20240722,133200,549111130,7150,7150,7150,7150,30
|
|
20240722,133100,548896630,7150,7150,7150,7150,0
|
|
20240722,133000,548896630,7150,7150,7150,7150,0
|
|
20240722,132900,548896630,7150,7150,7150,7150,300
|
|
20240722,132800,546751630,7150,7150,7150,7150,0
|
|
20240722,132700,546751630,7150,7150,7150,7150,0
|
|
20240722,132600,546751630,7150,7150,7150,7150,0
|
|
20240722,132500,546751630,7150,7160,7160,7150,500
|
|
20240722,132400,543174710,7160,7160,7160,7160,0
|
|
20240722,132300,543174710,7160,7170,7170,7160,200
|
|
20240722,132200,541742700,7170,7170,7170,7170,70
|
|
20240722,132100,541240800,7180,7180,7180,7180,0
|
|
20240722,132000,541240800,7180,7180,7180,7180,5
|
|
20240722,131900,541204900,7170,7170,7170,7170,0
|
|
20240722,131800,541204900,7170,7170,7170,7170,0
|
|
20240722,131700,541204900,7170,7180,7180,7170,66
|
|
20240722,131600,540731660,7180,7180,7180,7180,1
|
|
20240722,131500,540724480,7170,7170,7170,7170,0
|
|
20240722,131400,540724480,7170,7170,7170,7170,120
|
|
20240722,131300,539864080,7170,7170,7170,7170,0
|
|
20240722,131200,539864080,7170,7170,7170,7170,1
|
|
20240722,131100,539856910,7180,7180,7180,7180,0
|
|
20240722,131000,539856910,7180,7180,7180,7180,0
|
|
20240722,130900,539856910,7180,7180,7180,7180,50
|
|
20240722,130800,539497910,7180,7180,7180,7180,200
|
|
20240722,130700,538061910,7190,7190,7190,7190,0
|
|
20240722,130600,538061910,7190,7170,7190,7170,291
|
|
20240722,130500,535975420,7170,7170,7170,7170,150
|
|
20240722,130400,534899920,7160,7160,7160,7160,20
|
|
20240722,130300,534756720,7170,7170,7170,7160,457
|
|
20240722,130200,531482530,7170,7170,7170,7170,50
|
|
20240722,130100,531124030,7170,7170,7170,7170,4
|
|
20240722,130000,531095350,7170,7170,7170,7170,0
|
|
20240722,125900,531095350,7170,7170,7170,7170,0
|
|
20240722,125800,531095350,7170,7170,7170,7170,0
|
|
20240722,125700,531095350,7170,7170,7170,7170,3
|
|
20240722,125600,531073840,7170,7170,7170,7170,197
|
|
20240722,125500,529661350,7170,7170,7170,7170,3
|
|
20240722,125400,529639840,7170,7170,7170,7170,0
|
|
20240722,125300,529639840,7170,7170,7170,7170,0
|
|
20240722,125200,529639840,7170,7170,7170,7170,10
|
|
20240722,125100,529568140,7170,7170,7170,7170,0
|
|
20240722,125000,529568140,7170,7170,7170,7170,100
|
|
20240722,124900,528851140,7160,7160,7160,7160,0
|
|
20240722,124800,528851140,7160,7160,7160,7160,70
|
|
20240722,124700,528349940,7160,7160,7160,7160,0
|
|
20240722,124600,528349940,7160,7160,7160,7160,32
|
|
20240722,124500,528120820,7170,7170,7170,7170,1
|
|
20240722,124400,528113650,7170,7170,7170,7170,1
|
|
20240722,124300,528106480,7170,7160,7170,7160,301
|
|
20240722,124200,525948320,7170,7170,7170,7170,0
|
|
20240722,124100,525948320,7170,7170,7170,7170,100
|
|
20240722,124000,525231320,7170,7170,7170,7170,82
|
|
20240722,123900,524643380,7170,7170,7170,7170,0
|
|
20240722,123800,524643380,7170,7190,7190,7170,367
|
|
20240722,123700,522011550,7170,7170,7170,7170,0
|
|
20240722,123600,522011550,7170,7170,7170,7170,0
|
|
20240722,123500,522011550,7170,7170,7170,7170,0
|
|
20240722,123400,522011550,7170,7170,7170,7170,0
|
|
20240722,123300,522011550,7170,7170,7170,7170,0
|
|
20240722,123200,522011550,7170,7170,7170,7170,0
|
|
20240722,123100,522011550,7170,7170,7170,7170,0
|
|
20240722,123000,522011550,7170,7180,7180,7170,20
|
|
20240722,122900,521868070,7190,7190,7190,7190,0
|
|
20240722,122800,521868070,7190,7190,7190,7190,0
|
|
20240722,122700,521868070,7190,7190,7190,7190,0
|
|
20240722,122600,521868070,7190,7190,7190,7190,0
|
|
20240722,122500,521868070,7190,7190,7190,7190,0
|
|
20240722,122400,521868070,7190,7190,7190,7190,0
|
|
20240722,122300,521868070,7190,7190,7190,7190,0
|
|
20240722,122200,521868070,7190,7190,7190,7190,0
|
|
20240722,122100,521868070,7190,7190,7190,7190,0
|
|
20240722,122000,521868070,7190,7190,7190,7190,0
|
|
20240722,121900,521868070,7190,7190,7190,7190,0
|
|
20240722,121800,521868070,7190,7190,7190,7190,0
|
|
20240722,121700,521868070,7190,7190,7190,7190,0
|
|
20240722,121600,521868070,7190,7190,7190,7190,0
|
|
20240722,121500,521868070,7190,7190,7190,7190,3967
|
|
20240722,121400,493345340,7190,7190,7190,7190,0
|
|
20240722,121300,493345340,7190,7190,7190,7190,0
|
|
20240722,121200,493345340,7190,7190,7190,7190,0
|
|
20240722,121100,493345340,7190,7190,7190,7190,944
|
|
20240722,121000,486557980,7190,7190,7190,7190,0
|
|
20240722,120900,486557980,7190,7190,7190,7190,0
|
|
20240722,120800,486557980,7190,7190,7190,7190,88
|
|
20240722,120700,485925260,7190,7190,7190,7190,0
|
|
20240722,120600,485925260,7190,7180,7190,7180,158
|
|
20240722,120500,484789770,7180,7180,7180,7180,1
|
|
20240722,120400,484782590,7170,7170,7170,7170,0
|
|
20240722,120300,484782590,7170,7170,7170,7170,0
|
|
20240722,120200,484782590,7170,7170,7170,7170,0
|
|
20240722,120100,484782590,7170,7170,7170,7170,0
|
|
20240722,120000,484782590,7170,7170,7170,7170,0
|
|
20240722,115900,484782590,7170,7170,7170,7170,160
|
|
20240722,115800,483635390,7170,7170,7170,7170,1
|
|
20240722,115700,483628220,7170,7160,7170,7160,1064
|
|
20240722,115600,476009950,7140,7140,7140,7140,0
|
|
20240722,115500,476009950,7140,7140,7140,7140,0
|
|
20240722,115400,476009950,7140,7140,7140,7140,0
|
|
20240722,115300,476009950,7140,7140,7140,7140,0
|
|
20240722,115200,476009950,7140,7140,7140,7140,0
|
|
20240722,115100,476009950,7140,7140,7140,7140,61
|
|
20240722,115000,475574410,7130,7190,7190,7130,4001
|
|
20240722,114900,446994690,7190,7190,7190,7190,1
|
|
20240722,114800,446987500,7150,7150,7150,7150,0
|
|
20240722,114700,446987500,7150,7150,7150,7150,0
|
|
20240722,114600,446987500,7150,7190,7190,7150,2989
|
|
20240722,114500,425588860,7170,7170,7170,7170,0
|
|
20240722,114400,425588860,7170,7170,7170,7170,0
|
|
20240722,114300,425588860,7170,7170,7170,7170,0
|
|
20240722,114200,425588860,7170,7170,7170,7170,0
|
|
20240722,114100,425588860,7170,7190,7190,7170,59
|
|
20240722,114000,425165650,7190,7180,7190,7180,908
|
|
20240722,113900,418646190,7170,7170,7170,7170,0
|
|
20240722,113800,418646190,7170,7170,7170,7170,400
|
|
20240722,113700,415778190,7170,7170,7170,7170,0
|
|
20240722,113600,415778190,7170,7170,7170,7170,0
|
|
20240722,113500,415778190,7170,7170,7170,7170,0
|
|
20240722,113400,415778190,7170,7170,7170,7170,0
|
|
20240722,113300,415778190,7170,7170,7170,7170,500
|
|
20240722,113200,412193190,7180,7180,7180,7180,0
|
|
20240722,113100,412193190,7180,7180,7180,7180,2
|
|
20240722,113000,412178830,7180,7180,7180,7180,1
|
|
20240722,112900,412171650,7180,7160,7180,7160,201
|
|
20240722,112800,410732470,7160,7160,7160,7160,10
|
|
20240722,112700,410660870,7150,7150,7150,7150,0
|
|
20240722,112600,410660870,7150,7170,7170,7150,788
|
|
20240722,112500,405023250,7160,7180,7180,7160,500
|
|
20240722,112400,401441690,7170,7170,7170,7170,0
|
|
20240722,112300,401441690,7170,7170,7180,7170,4384
|
|
20240722,112200,369979820,7170,7170,7170,7170,0
|
|
20240722,112100,369979820,7170,7190,7190,7170,1691
|
|
20240722,112000,357840890,7190,7190,7190,7190,0
|
|
20240722,111900,357840890,7190,7190,7200,7190,5729
|
|
20240722,111800,316649370,7190,7200,7200,7190,783
|
|
20240722,111700,311018910,7200,7220,7220,7200,1448
|
|
20240722,111600,300588210,7240,7240,7240,7240,0
|
|
20240722,111500,300588210,7240,7240,7240,7240,0
|
|
20240722,111400,300588210,7240,7240,7240,7240,0
|
|
20240722,111300,300588210,7240,7240,7240,7240,0
|
|
20240722,111200,300588210,7240,7240,7240,7240,0
|
|
20240722,111100,300588210,7240,7240,7240,7240,0
|
|
20240722,111000,300588210,7240,7240,7240,7240,0
|
|
20240722,110900,300588210,7240,7240,7240,7240,0
|
|
20240722,110800,300588210,7240,7240,7240,7240,0
|
|
20240722,110700,300588210,7240,7240,7240,7240,1000
|
|
20240722,110600,293348210,7210,7210,7210,7210,0
|
|
20240722,110500,293348210,7210,7210,7210,7210,3
|
|
20240722,110400,293326580,7200,7200,7200,7200,0
|
|
20240722,110300,293326580,7200,7210,7210,7200,1006
|
|
20240722,110200,286083180,7200,7210,7210,7200,113
|
|
20240722,110100,285268560,7210,7210,7210,7210,0
|
|
20240722,110000,285268560,7210,7210,7210,7210,0
|
|
20240722,105900,285268560,7210,7210,7210,7210,0
|
|
20240722,105800,285268560,7210,7210,7210,7210,69
|
|
20240722,105700,284771070,7210,7210,7210,7210,0
|
|
20240722,105600,284771070,7210,7210,7210,7210,550
|
|
20240722,105500,280805570,7220,7220,7220,7220,249
|
|
20240722,105400,279007790,7250,7250,7250,7250,1
|
|
20240722,105300,279000540,7220,7220,7220,7220,1
|
|
20240722,105200,278993320,7220,7220,7220,7220,15
|
|
20240722,105100,278885020,7230,7230,7230,7230,0
|
|
20240722,105000,278885020,7230,7230,7230,7230,569
|
|
20240722,104900,274771150,7230,7230,7230,7230,0
|
|
20240722,104800,274771150,7230,7230,7230,7230,0
|
|
20240722,104700,274771150,7230,7230,7230,7230,0
|
|
20240722,104600,274771150,7230,7230,7230,7230,100
|
|
20240722,104500,274048150,7250,7250,7250,7250,0
|
|
20240722,104400,274048150,7250,7250,7250,7250,0
|
|
20240722,104300,274048150,7250,7250,7250,7250,0
|
|
20240722,104200,274048150,7250,7250,7250,7250,12
|
|
20240722,104100,273961150,7250,7250,7250,7250,57
|
|
20240722,104000,273547900,7250,7240,7250,7240,560
|
|
20240722,103900,269491520,7220,7220,7220,7220,0
|
|
20240722,103800,269491520,7220,7220,7220,7220,0
|
|
20240722,103700,269491520,7220,7220,7220,7220,304
|
|
20240722,103600,267296640,7220,7220,7220,7220,0
|
|
20240722,103500,267296640,7220,7220,7220,7220,4
|
|
20240722,103400,267267760,7220,7220,7220,7220,30
|
|
20240722,103300,267051160,7210,7210,7210,7210,0
|
|
20240722,103200,267051160,7210,7210,7210,7210,0
|
|
20240722,103100,267051160,7210,7210,7210,7210,0
|
|
20240722,103000,267051160,7210,7210,7210,7210,0
|
|
20240722,102900,267051160,7210,7210,7210,7210,0
|
|
20240722,102800,267051160,7210,7210,7210,7210,0
|
|
20240722,102700,267051160,7210,7210,7220,7210,1088
|
|
20240722,102600,259205590,7210,7210,7210,7210,2
|
|
20240722,102500,259191170,7210,7220,7220,7210,4452
|
|
20240722,102400,227063320,7230,7230,7230,7230,51
|
|
20240722,102300,226694590,7230,7210,7230,7210,1100
|
|
20240722,102200,218752140,7210,7210,7210,7210,0
|
|
20240722,102100,218752140,7210,7210,7210,7210,0
|
|
20240722,102000,218752140,7210,7210,7210,7210,0
|
|
20240722,101900,218752140,7210,7210,7210,7210,45
|
|
20240722,101800,218427690,7210,7210,7210,7210,326
|
|
20240722,101700,216077230,7210,7210,7220,7210,416
|
|
20240722,101600,213077190,7210,7210,7210,7210,1026
|
|
20240722,101500,205679730,7210,7250,7250,7210,1110
|
|
20240722,101400,197676590,7250,7250,7250,7250,0
|
|
20240722,101300,197676590,7250,7250,7250,7250,0
|
|
20240722,101200,197676590,7250,7250,7250,7250,5
|
|
20240722,101100,197640340,7220,7220,7220,7220,15
|
|
20240722,101000,197532040,7250,7210,7250,7210,210
|
|
20240722,100900,196017820,7210,7210,7210,7210,868
|
|
20240722,100800,189759540,7220,7230,7230,7220,332
|
|
20240722,100700,187360490,7230,7230,7230,7230,501
|
|
20240722,100600,183738260,7240,7250,7250,7240,6
|
|
20240722,100500,183694770,7250,7250,7250,7220,13
|
|
20240722,100400,183600550,7260,7250,7260,7250,55
|
|
20240722,100300,183201740,7250,7230,7260,7230,12
|
|
20240722,100200,183114930,7260,7220,7260,7220,201
|
|
20240722,100100,181663670,7210,7210,7210,7210,200
|
|
20240722,100000,180221670,7230,7230,7230,7230,148
|
|
20240722,095900,179151630,7230,7230,7230,7230,67
|
|
20240722,095800,178667220,7230,7200,7230,7200,368
|
|
20240722,095700,176016780,7200,7200,7200,7200,100
|
|
20240722,095600,175296780,7200,7220,7220,7200,4700
|
|
20240722,095500,141420170,7220,7240,7240,7220,716
|
|
20240722,095400,136244310,7240,7240,7240,7240,71
|
|
20240722,095300,135730270,7240,7250,7250,7240,69
|
|
20240722,095200,135230230,7250,7250,7250,7250,0
|
|
20240722,095100,135230230,7250,7260,7260,7250,377
|
|
20240722,095000,132496780,7250,7250,7250,7250,0
|
|
20240722,094900,132496780,7250,7250,7250,7250,620
|
|
20240722,094800,128001780,7260,7260,7260,7260,20
|
|
20240722,094700,127856580,7270,7270,7270,7270,1
|
|
20240722,094600,127849310,7270,7270,7270,7270,24
|
|
20240722,094500,127674830,7360,7340,7360,7340,380
|
|
20240722,094400,124881500,7340,7340,7340,7340,0
|
|
20240722,094300,124881500,7340,7290,7340,7290,250
|
|
20240722,094200,123050230,7280,7270,7280,7270,157
|
|
20240722,094100,121908230,7270,7250,7270,7250,1033
|
|
20240722,094000,114418600,7250,7230,7280,7230,158
|
|
20240722,093900,113273800,7230,7230,7230,7230,0
|
|
20240722,093800,113273800,7230,7250,7250,7230,362
|
|
20240722,093700,110654190,7250,7250,7250,7250,266
|
|
20240722,093600,108725690,7250,7250,7250,7250,50
|
|
20240722,093500,108363190,7240,7240,7240,7240,0
|
|
20240722,093400,108363190,7240,7240,7240,7240,0
|
|
20240722,093300,108363190,7240,7240,7240,7240,64
|
|
20240722,093200,107899830,7250,7260,7260,7250,1401
|
|
20240722,093100,97739380,7250,7270,7290,7250,2506
|
|
20240722,093000,79557630,7260,7260,7260,7260,100
|
|
20240722,092900,78831630,7270,7280,7280,7270,150
|
|
20240722,092800,77741100,7280,7330,7330,7280,137
|
|
20240722,092700,76743650,7330,7330,7330,7330,1
|
|
20240722,092600,76736320,7340,7340,7340,7340,6
|
|
20240722,092500,76692280,7270,7270,7310,7270,626
|
|
20240722,092400,72135980,7280,7280,7280,7270,516
|
|
20240722,092300,68381480,7280,7280,7280,7280,1033
|
|
20240722,092200,60861240,7290,7290,7300,7290,645
|
|
20240722,092100,56154190,7320,7320,7320,7320,58
|
|
20240722,092000,55729630,7340,7340,7340,7340,0
|
|
20240722,091900,55729630,7340,7310,7340,7300,1601
|
|
20240722,091800,44039090,7370,7370,7370,7370,0
|
|
20240722,091700,44039090,7370,7320,7370,7320,21
|
|
20240722,091600,43885070,7320,7330,7330,7320,293
|
|
20240722,091500,41740290,7330,7330,7330,7330,156
|
|
20240722,091400,40596810,7340,7340,7340,7340,13
|
|
20240722,091300,40501390,7440,7310,7450,7310,340
|
|
20240722,091200,37986700,7310,7310,7310,7310,0
|
|
20240722,091100,37986700,7310,7310,7310,7310,30
|
|
20240722,091000,37767400,7370,7310,7370,7310,6
|
|
20240722,090900,37723480,7310,7310,7310,7310,10
|
|
20240722,090800,37650380,7380,7380,7380,7380,10
|
|
20240722,090700,37576580,7390,7390,7390,7390,0
|
|
20240722,090600,37576580,7390,7310,7390,7310,1556
|
|
20240722,090500,26201190,7300,7300,7300,7300,1
|
|
20240722,090400,26193890,7300,7320,7320,7290,1862
|
|
20240722,090300,12593570,7320,7330,7330,7320,117
|
|
20240722,090200,11737080,7330,7350,7350,7330,953
|
|
20240722,090100,4749790,7340,7340,7340,7340,38
|
|
20240722,090000,4470870,7370,7340,7370,7340,609
|