662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195900,409447400,7050,7050,7050,7050,2018
|
|
20240722,195800,409447400,7050,7050,7050,7050,0
|
|
20240722,195700,409447400,7050,7050,7050,7050,0
|
|
20240722,195600,409447400,7050,7050,7050,7050,0
|
|
20240722,195500,409447400,7050,7050,7050,7050,0
|
|
20240722,195400,409447400,7050,7050,7050,7050,0
|
|
20240722,195300,409447400,7050,7050,7050,7050,0
|
|
20240722,195200,409447400,7050,7050,7050,7050,0
|
|
20240722,195100,409447400,7050,7050,7050,7050,0
|
|
20240722,195000,409447400,7050,7050,7050,7050,0
|
|
20240722,194900,409447400,7050,7050,7050,7050,0
|
|
20240722,194800,409447400,7050,7050,7050,7050,0
|
|
20240722,194700,409447400,7050,7050,7050,7050,0
|
|
20240722,194600,409447400,7050,7050,7050,7050,0
|
|
20240722,194500,409447400,7050,7050,7050,7050,0
|
|
20240722,194400,409447400,7050,7050,7050,7050,0
|
|
20240722,194300,409447400,7050,7050,7050,7050,0
|
|
20240722,194200,409447400,7050,7050,7050,7050,0
|
|
20240722,194100,409447400,7050,7050,7050,7050,0
|
|
20240722,194000,409447400,7050,7050,7050,7050,0
|
|
20240722,193900,409447400,7050,7050,7050,7050,0
|
|
20240722,193800,409447400,7050,7050,7050,7050,0
|
|
20240722,193700,409447400,7050,7050,7050,7050,0
|
|
20240722,193600,409447400,7050,7050,7050,7050,0
|
|
20240722,193500,409447400,7050,7050,7050,7050,0
|
|
20240722,193400,409447400,7050,7050,7050,7050,0
|
|
20240722,193300,409447400,7050,7050,7050,7050,0
|
|
20240722,193200,409447400,7050,7050,7050,7050,0
|
|
20240722,193100,409447400,7050,7050,7050,7050,0
|
|
20240722,193000,409447400,7050,7050,7050,7050,0
|
|
20240722,192900,409447400,7050,7050,7050,7050,2018
|
|
20240722,192800,409447400,7050,7050,7050,7050,0
|
|
20240722,192700,409447400,7050,7050,7050,7050,0
|
|
20240722,192600,409447400,7050,7050,7050,7050,0
|
|
20240722,192500,409447400,7050,7050,7050,7050,0
|
|
20240722,192400,409447400,7050,7050,7050,7050,0
|
|
20240722,192300,409447400,7050,7050,7050,7050,0
|
|
20240722,192200,409447400,7050,7050,7050,7050,0
|
|
20240722,192100,409447400,7050,7050,7050,7050,0
|
|
20240722,192000,409447400,7050,7050,7050,7050,0
|
|
20240722,191900,409447400,7050,7050,7050,7050,0
|
|
20240722,191800,409447400,7050,7050,7050,7050,0
|
|
20240722,191700,409447400,7050,7050,7050,7050,0
|
|
20240722,191600,409447400,7050,7050,7050,7050,0
|
|
20240722,191500,409447400,7050,7050,7050,7050,0
|
|
20240722,191400,409447400,7050,7050,7050,7050,0
|
|
20240722,191300,409447400,7050,7050,7050,7050,0
|
|
20240722,191200,409447400,7050,7050,7050,7050,0
|
|
20240722,191100,409447400,7050,7050,7050,7050,0
|
|
20240722,191000,409447400,7050,7050,7050,7050,0
|
|
20240722,190900,409447400,7050,7050,7050,7050,0
|
|
20240722,190800,409447400,7050,7050,7050,7050,0
|
|
20240722,190700,409447400,7050,7050,7050,7050,0
|
|
20240722,190600,409447400,7050,7050,7050,7050,0
|
|
20240722,190500,409447400,7050,7050,7050,7050,0
|
|
20240722,190400,409447400,7050,7050,7050,7050,0
|
|
20240722,190300,409447400,7050,7050,7050,7050,0
|
|
20240722,190200,409447400,7050,7050,7050,7050,0
|
|
20240722,190100,409447400,7050,7050,7050,7050,0
|
|
20240722,190000,409447400,7050,7050,7050,7050,0
|
|
20240722,185900,409447400,7050,7050,7050,7050,2018
|
|
20240722,185800,409447400,7050,7050,7050,7050,0
|
|
20240722,185700,409447400,7050,7050,7050,7050,0
|
|
20240722,185600,409447400,7050,7050,7050,7050,0
|
|
20240722,185500,409447400,7050,7050,7050,7050,0
|
|
20240722,185400,409447400,7050,7050,7050,7050,0
|
|
20240722,185300,409447400,7050,7050,7050,7050,0
|
|
20240722,185200,409447400,7050,7050,7050,7050,0
|
|
20240722,185100,409447400,7050,7050,7050,7050,0
|
|
20240722,185000,409447400,7050,7050,7050,7050,0
|
|
20240722,184900,409447400,7050,7050,7050,7050,0
|
|
20240722,184800,409447400,7050,7050,7050,7050,0
|
|
20240722,184700,409447400,7050,7050,7050,7050,0
|
|
20240722,184600,409447400,7050,7050,7050,7050,0
|
|
20240722,184500,409447400,7050,7050,7050,7050,0
|
|
20240722,184400,409447400,7050,7050,7050,7050,0
|
|
20240722,184300,409447400,7050,7050,7050,7050,0
|
|
20240722,184200,409447400,7050,7050,7050,7050,0
|
|
20240722,184100,409447400,7050,7050,7050,7050,0
|
|
20240722,184000,409447400,7050,7050,7050,7050,0
|
|
20240722,183900,409447400,7050,7050,7050,7050,0
|
|
20240722,183800,409447400,7050,7050,7050,7050,0
|
|
20240722,183700,409447400,7050,7050,7050,7050,0
|
|
20240722,183600,409447400,7050,7050,7050,7050,0
|
|
20240722,183500,409447400,7050,7050,7050,7050,0
|
|
20240722,183400,409447400,7050,7050,7050,7050,0
|
|
20240722,183300,409447400,7050,7050,7050,7050,0
|
|
20240722,183200,409447400,7050,7050,7050,7050,0
|
|
20240722,183100,409447400,7050,7050,7050,7050,0
|
|
20240722,183000,409447400,7050,7050,7050,7050,0
|
|
20240722,182900,409447400,7050,7050,7050,7050,2018
|
|
20240722,182800,409447400,7050,7050,7050,7050,0
|
|
20240722,182700,409447400,7050,7050,7050,7050,0
|
|
20240722,182600,409447400,7050,7050,7050,7050,0
|
|
20240722,182500,409447400,7050,7050,7050,7050,0
|
|
20240722,182400,409447400,7050,7050,7050,7050,0
|
|
20240722,182300,409447400,7050,7050,7050,7050,0
|
|
20240722,182200,409447400,7050,7050,7050,7050,0
|
|
20240722,182100,409447400,7050,7050,7050,7050,0
|
|
20240722,182000,409447400,7050,7050,7050,7050,0
|
|
20240722,181900,409447400,7050,7050,7050,7050,0
|
|
20240722,181800,409447400,7050,7050,7050,7050,0
|
|
20240722,181700,409447400,7050,7050,7050,7050,0
|
|
20240722,181600,409447400,7050,7050,7050,7050,0
|
|
20240722,181500,409447400,7050,7050,7050,7050,0
|
|
20240722,181400,409447400,7050,7050,7050,7050,0
|
|
20240722,181300,409447400,7050,7050,7050,7050,0
|
|
20240722,181200,409447400,7050,7050,7050,7050,0
|
|
20240722,181100,409447400,7050,7050,7050,7050,0
|
|
20240722,181000,409447400,7050,7050,7050,7050,0
|
|
20240722,180900,409447400,7050,7050,7050,7050,0
|
|
20240722,180800,409447400,7050,7050,7050,7050,0
|
|
20240722,180700,409447400,7050,7050,7050,7050,0
|
|
20240722,180600,409447400,7050,7050,7050,7050,0
|
|
20240722,180500,409447400,7050,7050,7050,7050,0
|
|
20240722,180400,409447400,7050,7050,7050,7050,0
|
|
20240722,180300,409447400,7050,7050,7050,7050,0
|
|
20240722,180200,409447400,7050,7050,7050,7050,0
|
|
20240722,180100,409447400,7050,7050,7050,7050,0
|
|
20240722,180000,409447400,7050,7050,7050,7050,0
|
|
20240722,175900,409447400,7050,7050,7050,7050,2018
|
|
20240722,175800,409447400,7050,7050,7050,7050,0
|
|
20240722,175700,409447400,7050,7050,7050,7050,0
|
|
20240722,175600,409447400,7050,7050,7050,7050,0
|
|
20240722,175500,409447400,7050,7050,7050,7050,0
|
|
20240722,175400,409447400,7050,7050,7050,7050,0
|
|
20240722,175300,409447400,7050,7050,7050,7050,0
|
|
20240722,175200,409447400,7050,7050,7050,7050,0
|
|
20240722,175100,409447400,7050,7050,7050,7050,0
|
|
20240722,175000,409447400,7050,7050,7050,7050,0
|
|
20240722,174900,409447400,7050,7050,7050,7050,0
|
|
20240722,174800,409447400,7050,7050,7050,7050,0
|
|
20240722,174700,409447400,7050,7050,7050,7050,0
|
|
20240722,174600,409447400,7050,7050,7050,7050,0
|
|
20240722,174500,409447400,7050,7050,7050,7050,0
|
|
20240722,174400,409447400,7050,7050,7050,7050,0
|
|
20240722,174300,409447400,7050,7050,7050,7050,0
|
|
20240722,174200,409447400,7050,7050,7050,7050,0
|
|
20240722,174100,409447400,7050,7050,7050,7050,0
|
|
20240722,174000,409447400,7050,7050,7050,7050,0
|
|
20240722,173900,409447400,7050,7050,7050,7050,0
|
|
20240722,173800,409447400,7050,7050,7050,7050,0
|
|
20240722,173700,409447400,7050,7050,7050,7050,0
|
|
20240722,173600,409447400,7050,7050,7050,7050,0
|
|
20240722,173500,409447400,7050,7050,7050,7050,0
|
|
20240722,173400,409447400,7050,7050,7050,7050,0
|
|
20240722,173300,409447400,7050,7050,7050,7050,0
|
|
20240722,173200,409447400,7050,7050,7050,7050,0
|
|
20240722,173100,409447400,7050,7050,7050,7050,0
|
|
20240722,173000,409447400,7050,7050,7050,7050,0
|
|
20240722,172900,409447400,7050,7050,7050,7050,2018
|
|
20240722,172800,409447400,7050,7050,7050,7050,0
|
|
20240722,172700,409447400,7050,7050,7050,7050,0
|
|
20240722,172600,409447400,7050,7050,7050,7050,0
|
|
20240722,172500,409447400,7050,7050,7050,7050,0
|
|
20240722,172400,409447400,7050,7050,7050,7050,0
|
|
20240722,172300,409447400,7050,7050,7050,7050,0
|
|
20240722,172200,409447400,7050,7050,7050,7050,0
|
|
20240722,172100,409447400,7050,7050,7050,7050,0
|
|
20240722,172000,409447400,7050,7050,7050,7050,0
|
|
20240722,171900,409447400,7050,7050,7050,7050,0
|
|
20240722,171800,409447400,7050,7050,7050,7050,0
|
|
20240722,171700,409447400,7050,7050,7050,7050,0
|
|
20240722,171600,409447400,7050,7050,7050,7050,0
|
|
20240722,171500,409447400,7050,7050,7050,7050,0
|
|
20240722,171400,409447400,7050,7050,7050,7050,0
|
|
20240722,171300,409447400,7050,7050,7050,7050,0
|
|
20240722,171200,409447400,7050,7050,7050,7050,0
|
|
20240722,171100,409447400,7050,7050,7050,7050,0
|
|
20240722,171000,409447400,7050,7050,7050,7050,0
|
|
20240722,170900,409447400,7050,7050,7050,7050,0
|
|
20240722,170800,409447400,7050,7050,7050,7050,0
|
|
20240722,170700,409447400,7050,7050,7050,7050,0
|
|
20240722,170600,409447400,7050,7050,7050,7050,0
|
|
20240722,170500,409447400,7050,7050,7050,7050,0
|
|
20240722,170400,409447400,7050,7050,7050,7050,0
|
|
20240722,170300,409447400,7050,7050,7050,7050,0
|
|
20240722,170200,409447400,7050,7050,7050,7050,0
|
|
20240722,170100,409447400,7050,7050,7050,7050,0
|
|
20240722,170000,409447400,7050,7050,7050,7050,0
|
|
20240722,165900,409447400,7050,7050,7050,7050,2018
|
|
20240722,165800,409447400,7050,7050,7050,7050,0
|
|
20240722,165700,409447400,7050,7050,7050,7050,0
|
|
20240722,165600,409447400,7050,7050,7050,7050,0
|
|
20240722,165500,409447400,7050,7050,7050,7050,0
|
|
20240722,165400,409447400,7050,7050,7050,7050,0
|
|
20240722,165300,409447400,7050,7050,7050,7050,0
|
|
20240722,165200,409447400,7050,7050,7050,7050,0
|
|
20240722,165100,409447400,7050,7050,7050,7050,0
|
|
20240722,165000,409447400,7050,7050,7050,7050,0
|
|
20240722,164900,409447400,7050,7050,7050,7050,0
|
|
20240722,164800,409447400,7050,7050,7050,7050,0
|
|
20240722,164700,409447400,7050,7050,7050,7050,0
|
|
20240722,164600,409447400,7050,7050,7050,7050,0
|
|
20240722,164500,409447400,7050,7050,7050,7050,0
|
|
20240722,164400,409447400,7050,7050,7050,7050,0
|
|
20240722,164300,409447400,7050,7050,7050,7050,0
|
|
20240722,164200,409447400,7050,7050,7050,7050,0
|
|
20240722,164100,409447400,7050,7050,7050,7050,0
|
|
20240722,164000,409447400,7050,7050,7050,7050,0
|
|
20240722,163900,409447400,7050,7050,7050,7050,0
|
|
20240722,163800,409447400,7050,7050,7050,7050,0
|
|
20240722,163700,409447400,7050,7050,7050,7050,0
|
|
20240722,163600,409447400,7050,7050,7050,7050,0
|
|
20240722,163500,409447400,7050,7050,7050,7050,0
|
|
20240722,163400,409447400,7050,7050,7050,7050,0
|
|
20240722,163300,409447400,7050,7050,7050,7050,0
|
|
20240722,163200,409447400,7050,7050,7050,7050,0
|
|
20240722,163100,409447400,7050,7050,7050,7050,0
|
|
20240722,163000,409447400,7050,7050,7050,7050,0
|
|
20240722,162900,409447400,7050,7050,7050,7050,2018
|
|
20240722,162800,409447400,7050,7050,7050,7050,0
|
|
20240722,162700,409447400,7050,7050,7050,7050,0
|
|
20240722,162600,409447400,7050,7050,7050,7050,0
|
|
20240722,162500,409447400,7050,7050,7050,7050,0
|
|
20240722,162400,409447400,7050,7050,7050,7050,0
|
|
20240722,162300,409447400,7050,7050,7050,7050,0
|
|
20240722,162200,409447400,7050,7050,7050,7050,0
|
|
20240722,162100,409447400,7050,7050,7050,7050,0
|
|
20240722,162000,409447400,7050,7050,7050,7050,0
|
|
20240722,161900,409447400,7050,7050,7050,7050,0
|
|
20240722,161800,409447400,7050,7050,7050,7050,0
|
|
20240722,161700,409447400,7050,7050,7050,7050,0
|
|
20240722,161600,409447400,7050,7050,7050,7050,0
|
|
20240722,161500,409447400,7050,7050,7050,7050,0
|
|
20240722,161400,409447400,7050,7050,7050,7050,0
|
|
20240722,161300,409447400,7050,7050,7050,7050,0
|
|
20240722,161200,409447400,7050,7050,7050,7050,0
|
|
20240722,161100,409447400,7050,7050,7050,7050,0
|
|
20240722,161000,409447400,7050,7050,7050,7050,0
|
|
20240722,160900,409447400,7050,7050,7050,7050,0
|
|
20240722,160800,409447400,7050,7050,7050,7050,0
|
|
20240722,160700,409447400,7050,7050,7050,7050,0
|
|
20240722,160600,409447400,7050,7050,7050,7050,0
|
|
20240722,160500,409447400,7050,7050,7050,7050,0
|
|
20240722,160400,409447400,7050,7050,7050,7050,0
|
|
20240722,160300,409447400,7050,7050,7050,7050,0
|
|
20240722,160200,409447400,7050,7050,7050,7050,0
|
|
20240722,160100,409447400,7050,7050,7050,7050,0
|
|
20240722,160000,409447400,7050,7050,7050,7050,0
|
|
20240722,155900,409447400,7050,7050,7050,7050,2018
|
|
20240722,155800,409447400,7050,7050,7050,7050,0
|
|
20240722,155700,409447400,7050,7050,7050,7050,0
|
|
20240722,155600,409447400,7050,7050,7050,7050,0
|
|
20240722,155500,409447400,7050,7050,7050,7050,0
|
|
20240722,155400,409447400,7050,7050,7050,7050,0
|
|
20240722,155300,409447400,7050,7050,7050,7050,0
|
|
20240722,155200,409447400,7050,7050,7050,7050,0
|
|
20240722,155100,409447400,7050,7050,7050,7050,0
|
|
20240722,155000,409447400,7050,7050,7050,7050,0
|
|
20240722,154900,409447400,7050,7050,7050,7050,0
|
|
20240722,154800,409447400,7050,7050,7050,7050,0
|
|
20240722,154700,409447400,7050,7050,7050,7050,0
|
|
20240722,154600,409447400,7050,7050,7050,7050,0
|
|
20240722,154500,409447400,7050,7050,7050,7050,0
|
|
20240722,154400,409447400,7050,7050,7050,7050,0
|
|
20240722,154300,409447400,7050,7050,7050,7050,0
|
|
20240722,154200,409447400,7050,7050,7050,7050,0
|
|
20240722,154100,409447400,7050,7050,7050,7050,0
|
|
20240722,154000,409447400,7050,7050,7050,7050,0
|
|
20240722,153900,409447400,7050,7050,7050,7050,0
|
|
20240722,153800,409447400,7050,7050,7050,7050,0
|
|
20240722,153700,409447400,7050,7050,7050,7050,0
|
|
20240722,153600,409447400,7050,7050,7050,7050,0
|
|
20240722,153500,409447400,7050,7050,7050,7050,0
|
|
20240722,153400,409447400,7050,7050,7050,7050,0
|
|
20240722,153300,409447400,7050,7050,7050,7050,0
|
|
20240722,153200,409447400,7050,7050,7050,7050,0
|
|
20240722,153100,409447400,7050,7050,7050,7050,0
|
|
20240722,153000,409447400,7050,7050,7050,7050,2018
|
|
20240722,152900,395220500,7120,7120,7120,7120,0
|
|
20240722,152800,395220500,7120,7120,7120,7120,0
|
|
20240722,152700,395220500,7120,7120,7120,7120,0
|
|
20240722,152600,395220500,7120,7120,7120,7120,0
|
|
20240722,152500,395220500,7120,7120,7120,7120,0
|
|
20240722,152400,395220500,7120,7120,7120,7120,0
|
|
20240722,152300,395220500,7120,7120,7120,7120,0
|
|
20240722,152200,395220500,7120,7120,7120,7120,0
|
|
20240722,152100,395220500,7120,7120,7120,7120,0
|
|
20240722,152000,395220500,7120,7120,7120,7120,0
|
|
20240722,151900,395220500,7120,7120,7120,7120,387
|
|
20240722,151800,392465060,7120,7110,7120,7110,510
|
|
20240722,151700,388835860,7110,7110,7110,7110,202
|
|
20240722,151600,387399640,7110,7110,7110,7110,224
|
|
20240722,151500,385807000,7110,7090,7110,7090,1001
|
|
20240722,151400,378709890,7090,7090,7090,7090,796
|
|
20240722,151300,373066250,7090,7090,7090,7090,100
|
|
20240722,151200,372357250,7120,7100,7120,7100,151
|
|
20240722,151100,371284150,7090,7090,7090,7090,28
|
|
20240722,151000,371085630,7070,7070,7070,7070,0
|
|
20240722,150900,371085630,7070,7070,7070,7070,0
|
|
20240722,150800,371085630,7070,7070,7070,7070,130
|
|
20240722,150700,370166530,7040,7040,7040,7040,0
|
|
20240722,150600,370166530,7040,7040,7040,7040,0
|
|
20240722,150500,370166530,7040,7120,7120,7040,3820
|
|
20240722,150400,343169630,7160,7160,7160,7160,0
|
|
20240722,150300,343169630,7160,7160,7160,7160,0
|
|
20240722,150200,343169630,7160,7160,7160,7160,18
|
|
20240722,150100,343040750,7170,7170,7170,7170,0
|
|
20240722,150000,343040750,7170,7170,7170,7170,0
|
|
20240722,145900,343040750,7170,7170,7170,7170,200
|
|
20240722,145800,341606750,7180,7170,7180,7170,691
|
|
20240722,145700,336652270,7170,7170,7170,7170,0
|
|
20240722,145600,336652270,7170,7170,7170,7170,0
|
|
20240722,145500,336652270,7170,7170,7170,7170,12
|
|
20240722,145400,336566230,7170,7150,7170,7150,500
|
|
20240722,145300,332983680,7150,7150,7150,7150,0
|
|
20240722,145200,332983680,7150,7150,7150,7150,0
|
|
20240722,145100,332983680,7150,7150,7150,7150,126
|
|
20240722,145000,332082780,7150,7150,7150,7150,0
|
|
20240722,144900,332082780,7150,7150,7150,7150,0
|
|
20240722,144800,332082780,7150,7150,7150,7150,2
|
|
20240722,144700,332068480,7150,7150,7150,7150,0
|
|
20240722,144600,332068480,7150,7150,7150,7150,19
|
|
20240722,144500,331932630,7150,7150,7150,7150,0
|
|
20240722,144400,331932630,7150,7120,7150,7120,492
|
|
20240722,144300,328429560,7110,7110,7110,7110,0
|
|
20240722,144200,328429560,7110,7110,7110,7110,0
|
|
20240722,144100,328429560,7110,7110,7110,7110,130
|
|
20240722,144000,327505260,7110,7110,7110,7110,0
|
|
20240722,143900,327505260,7110,7110,7110,7110,0
|
|
20240722,143800,327505260,7110,7110,7110,7110,101
|
|
20240722,143700,326787150,7100,7100,7100,7100,0
|
|
20240722,143600,326787150,7100,7100,7100,7100,0
|
|
20240722,143500,326787150,7100,7100,7100,7100,0
|
|
20240722,143400,326787150,7100,7100,7100,7100,0
|
|
20240722,143300,326787150,7100,7100,7100,7100,0
|
|
20240722,143200,326787150,7100,7100,7100,7100,181
|
|
20240722,143100,325502050,7100,7100,7100,7100,0
|
|
20240722,143000,325502050,7100,7100,7100,7100,0
|
|
20240722,142900,325502050,7100,7100,7100,7100,0
|
|
20240722,142800,325502050,7100,7100,7100,7100,0
|
|
20240722,142700,325502050,7100,7100,7100,7100,0
|
|
20240722,142600,325502050,7100,7100,7100,7100,209
|
|
20240722,142500,324018150,7090,7090,7090,7090,900
|
|
20240722,142400,317637150,7090,7090,7090,7090,0
|
|
20240722,142300,317637150,7090,7090,7090,7090,0
|
|
20240722,142200,317637150,7090,7090,7090,7090,0
|
|
20240722,142100,317637150,7090,7090,7090,7090,0
|
|
20240722,142000,317637150,7090,7090,7090,7090,170
|
|
20240722,141900,316431850,7090,7090,7090,7090,0
|
|
20240722,141800,316431850,7090,7090,7090,7090,0
|
|
20240722,141700,316431850,7090,7090,7090,7090,0
|
|
20240722,141600,316431850,7090,7090,7090,7090,0
|
|
20240722,141500,316431850,7090,7090,7090,7090,0
|
|
20240722,141400,316431850,7090,7070,7090,7070,141
|
|
20240722,141300,315434780,7070,7070,7070,7070,0
|
|
20240722,141200,315434780,7070,7070,7070,7070,1
|
|
20240722,141100,315427710,7070,7070,7070,7070,0
|
|
20240722,141000,315427710,7070,7070,7070,7070,1
|
|
20240722,140900,315420640,7030,7030,7030,7030,0
|
|
20240722,140800,315420640,7030,7030,7030,7030,457
|
|
20240722,140700,312207930,7070,7070,7070,7070,0
|
|
20240722,140600,312207930,7070,7070,7070,7070,0
|
|
20240722,140500,312207930,7070,7070,7070,7070,0
|
|
20240722,140400,312207930,7070,7070,7070,7070,0
|
|
20240722,140300,312207930,7070,7070,7070,7070,0
|
|
20240722,140200,312207930,7070,7070,7070,7070,1
|
|
20240722,140100,312200860,7060,7060,7060,7060,122
|
|
20240722,140000,311339540,7060,7060,7060,7060,0
|
|
20240722,135900,311339540,7060,7060,7060,7060,0
|
|
20240722,135800,311339540,7060,7060,7060,7060,0
|
|
20240722,135700,311339540,7060,7040,7060,7040,90
|
|
20240722,135600,310705920,7060,7060,7060,7060,0
|
|
20240722,135500,310705920,7060,7060,7060,7060,0
|
|
20240722,135400,310705920,7060,7060,7060,7060,0
|
|
20240722,135300,310705920,7060,7050,7060,7050,970
|
|
20240722,135200,303867320,7050,7050,7050,7050,1
|
|
20240722,135100,303860270,7020,7050,7050,7020,2
|
|
20240722,135000,303846200,7040,7050,7050,7040,25
|
|
20240722,134900,303670180,7050,7050,7050,7050,0
|
|
20240722,134800,303670180,7050,7050,7050,7050,0
|
|
20240722,134700,303670180,7050,7050,7050,7050,1
|
|
20240722,134600,303663130,7020,7020,7020,7020,200
|
|
20240722,134500,302259130,7010,7010,7010,7010,0
|
|
20240722,134400,302259130,7010,7010,7010,7010,0
|
|
20240722,134300,302259130,7010,7010,7010,7010,0
|
|
20240722,134200,302259130,7010,7010,7010,7010,0
|
|
20240722,134100,302259130,7010,7010,7010,7010,0
|
|
20240722,134000,302259130,7010,7010,7010,7010,0
|
|
20240722,133900,302259130,7010,7010,7010,7010,0
|
|
20240722,133800,302259130,7010,7010,7010,7010,0
|
|
20240722,133700,302259130,7010,7030,7030,7010,20
|
|
20240722,133600,302118870,7050,7050,7050,7050,0
|
|
20240722,133500,302118870,7050,7050,7050,7050,0
|
|
20240722,133400,302118870,7050,7050,7050,7050,0
|
|
20240722,133300,302118870,7050,7050,7050,7050,0
|
|
20240722,133200,302118870,7050,7050,7050,7050,0
|
|
20240722,133100,302118870,7050,7050,7050,7050,0
|
|
20240722,133000,302118870,7050,7050,7050,7050,1
|
|
20240722,132900,302111820,7040,7040,7040,7040,0
|
|
20240722,132800,302111820,7040,7040,7040,7040,0
|
|
20240722,132700,302111820,7040,7040,7040,7040,0
|
|
20240722,132600,302111820,7040,7030,7040,7030,322
|
|
20240722,132500,299845020,7030,7030,7030,7030,7
|
|
20240722,132400,299795810,7010,7010,7010,7010,0
|
|
20240722,132300,299795810,7010,7010,7010,7010,0
|
|
20240722,132200,299795810,7010,7010,7010,7010,30
|
|
20240722,132100,299585510,7010,7010,7010,7010,20
|
|
20240722,132000,299445310,7020,7020,7020,7020,0
|
|
20240722,131900,299445310,7020,7020,7020,7020,0
|
|
20240722,131800,299445310,7020,7020,7020,7020,0
|
|
20240722,131700,299445310,7020,7020,7020,7020,0
|
|
20240722,131600,299445310,7020,7010,7020,7010,102
|
|
20240722,131500,298730230,7010,7010,7010,7010,0
|
|
20240722,131400,298730230,7010,7010,7010,7010,0
|
|
20240722,131300,298730230,7010,7010,7010,7010,0
|
|
20240722,131200,298730230,7010,7010,7010,7010,1
|
|
20240722,131100,298723220,6990,6990,6990,6990,15
|
|
20240722,131000,298618370,6990,6990,6990,6990,0
|
|
20240722,130900,298618370,6990,6990,6990,6990,0
|
|
20240722,130800,298618370,6990,6990,6990,6990,0
|
|
20240722,130700,298618370,6990,6990,6990,6990,0
|
|
20240722,130600,298618370,6990,6990,6990,6990,0
|
|
20240722,130500,298618370,6990,6990,6990,6990,0
|
|
20240722,130400,298618370,6990,6990,6990,6990,0
|
|
20240722,130300,298618370,6990,6990,6990,6990,10
|
|
20240722,130200,298548470,7000,7000,7000,7000,0
|
|
20240722,130100,298548470,7000,7000,7000,7000,0
|
|
20240722,130000,298548470,7000,7000,7000,7000,0
|
|
20240722,125900,298548470,7000,7000,7000,7000,79
|
|
20240722,125800,297995470,7000,7000,7000,7000,0
|
|
20240722,125700,297995470,7000,7000,7000,7000,0
|
|
20240722,125600,297995470,7000,7000,7000,7000,100
|
|
20240722,125500,297295470,7000,7000,7000,7000,140
|
|
20240722,125400,296315470,7000,7000,7000,7000,0
|
|
20240722,125300,296315470,7000,7000,7000,7000,0
|
|
20240722,125200,296315470,7000,7000,7000,7000,0
|
|
20240722,125100,296315470,7000,7000,7000,7000,0
|
|
20240722,125000,296315470,7000,7000,7000,7000,0
|
|
20240722,124900,296315470,7000,7000,7000,7000,0
|
|
20240722,124800,296315470,7000,7000,7000,7000,0
|
|
20240722,124700,296315470,7000,7000,7000,7000,0
|
|
20240722,124600,296315470,7000,7000,7000,7000,0
|
|
20240722,124500,296315470,7000,7000,7000,7000,560
|
|
20240722,124400,292395470,7000,7000,7000,7000,0
|
|
20240722,124300,292395470,7000,7010,7010,7000,330
|
|
20240722,124200,290085460,7000,7000,7000,7000,0
|
|
20240722,124100,290085460,7000,7010,7010,7000,100
|
|
20240722,124000,289385440,7000,7000,7000,7000,0
|
|
20240722,123900,289385440,7000,7010,7040,7000,2072
|
|
20240722,123800,274870390,7020,7060,7060,7020,2500
|
|
20240722,123700,257300380,7060,7060,7060,7060,60
|
|
20240722,123600,256876780,7060,7060,7060,7060,1
|
|
20240722,123500,256869720,7060,7060,7060,7060,0
|
|
20240722,123400,256869720,7060,7060,7060,7060,0
|
|
20240722,123300,256869720,7060,7060,7060,7060,10
|
|
20240722,123200,256799120,7100,7100,7100,7100,0
|
|
20240722,123100,256799120,7100,7100,7100,7100,0
|
|
20240722,123000,256799120,7100,7100,7100,7100,0
|
|
20240722,122900,256799120,7100,7100,7100,7100,0
|
|
20240722,122800,256799120,7100,7100,7100,7100,0
|
|
20240722,122700,256799120,7100,7100,7100,7100,150
|
|
20240722,122600,255734120,7110,7110,7110,7110,0
|
|
20240722,122500,255734120,7110,7110,7110,7110,0
|
|
20240722,122400,255734120,7110,7110,7110,7110,0
|
|
20240722,122300,255734120,7110,7080,7110,7080,20
|
|
20240722,122200,255592230,7060,7060,7060,7060,1270
|
|
20240722,122100,246626030,7080,7080,7080,7080,0
|
|
20240722,122000,246626030,7080,7080,7080,7080,0
|
|
20240722,121900,246626030,7080,7080,7080,7080,0
|
|
20240722,121800,246626030,7080,7080,7080,7080,3
|
|
20240722,121700,246604790,7080,7080,7080,7080,0
|
|
20240722,121600,246604790,7080,7080,7080,7080,91
|
|
20240722,121500,245960510,7080,7080,7080,7080,45
|
|
20240722,121400,245641910,7110,7110,7110,7110,0
|
|
20240722,121300,245641910,7110,7110,7110,7110,0
|
|
20240722,121200,245641910,7110,7110,7110,7110,9
|
|
20240722,121100,245577920,7110,7110,7110,7110,0
|
|
20240722,121000,245577920,7110,7110,7110,7110,0
|
|
20240722,120900,245577920,7110,7110,7110,7110,11
|
|
20240722,120800,245499710,7110,7110,7110,7110,0
|
|
20240722,120700,245499710,7110,7110,7110,7110,0
|
|
20240722,120600,245499710,7110,7110,7110,7110,0
|
|
20240722,120500,245499710,7110,7110,7110,7110,0
|
|
20240722,120400,245499710,7110,7110,7110,7110,0
|
|
20240722,120300,245499710,7110,7110,7110,7110,0
|
|
20240722,120200,245499710,7110,7110,7110,7110,0
|
|
20240722,120100,245499710,7110,7110,7110,7110,0
|
|
20240722,120000,245499710,7110,7110,7110,7110,0
|
|
20240722,115900,245499710,7110,7100,7110,7100,1679
|
|
20240722,115800,233572010,7100,7100,7100,7100,1
|
|
20240722,115700,233564910,7060,7060,7060,7060,0
|
|
20240722,115600,233564910,7060,7060,7060,7060,0
|
|
20240722,115500,233564910,7060,7060,7060,7060,0
|
|
20240722,115400,233564910,7060,7060,7060,7060,0
|
|
20240722,115300,233564910,7060,7060,7060,7060,0
|
|
20240722,115200,233564910,7060,7060,7060,7060,1200
|
|
20240722,115100,225092910,7100,7100,7100,7100,0
|
|
20240722,115000,225092910,7100,7090,7100,7090,1301
|
|
20240722,114900,215861720,7080,7070,7080,7070,1619
|
|
20240722,114800,204411490,7030,7030,7030,7030,240
|
|
20240722,114700,202724290,7030,7040,7040,7030,250
|
|
20240722,114600,200964330,7070,7070,7070,7070,10
|
|
20240722,114500,200893630,7070,7070,7070,7070,0
|
|
20240722,114400,200893630,7070,7070,7070,7070,1000
|
|
20240722,114300,193823630,7060,7060,7060,7060,74
|
|
20240722,114200,193301190,7060,7060,7060,7060,0
|
|
20240722,114100,193301190,7060,7060,7060,7060,550
|
|
20240722,114000,189418190,7060,7060,7060,7060,0
|
|
20240722,113900,189418190,7060,7060,7060,7060,0
|
|
20240722,113800,189418190,7060,7060,7060,7060,500
|
|
20240722,113700,185888190,7060,7060,7060,7060,110
|
|
20240722,113600,185111590,7080,7080,7080,7080,0
|
|
20240722,113500,185111590,7080,7080,7080,7080,0
|
|
20240722,113400,185111590,7080,7030,7080,7030,50
|
|
20240722,113300,184758040,7000,7000,7000,7000,380
|
|
20240722,113200,182098040,7030,7010,7030,7000,199
|
|
20240722,113100,180700380,7000,7020,7020,7000,3160
|
|
20240722,113000,158559290,7070,7070,7070,7070,0
|
|
20240722,112900,158559290,7070,7070,7070,7070,0
|
|
20240722,112800,158559290,7070,7070,7070,7070,0
|
|
20240722,112700,158559290,7070,7030,7070,7030,44
|
|
20240722,112600,158249810,7090,7040,7090,7030,601
|
|
20240722,112500,154024120,7090,7090,7090,7090,1
|
|
20240722,112400,154017030,7040,7040,7040,7040,0
|
|
20240722,112300,154017030,7040,7040,7040,7040,0
|
|
20240722,112200,154017030,7040,7040,7040,7040,400
|
|
20240722,112100,151201030,7040,7040,7040,7040,300
|
|
20240722,112000,149089030,7090,7090,7090,7090,0
|
|
20240722,111900,149089030,7090,7090,7090,7090,0
|
|
20240722,111800,149089030,7090,7090,7090,7090,0
|
|
20240722,111700,149089030,7090,7090,7090,7090,0
|
|
20240722,111600,149089030,7090,7090,7090,7090,0
|
|
20240722,111500,149089030,7090,7090,7090,7090,0
|
|
20240722,111400,149089030,7090,7090,7090,7090,0
|
|
20240722,111300,149089030,7090,7080,7090,7080,401
|
|
20240722,111200,146249940,7080,7080,7080,7080,0
|
|
20240722,111100,146249940,7080,7080,7080,7080,0
|
|
20240722,111000,146249940,7080,7080,7080,7080,1
|
|
20240722,110900,146242860,7040,7040,7040,7040,0
|
|
20240722,110800,146242860,7040,7040,7040,7040,0
|
|
20240722,110700,146242860,7040,7040,7040,7040,0
|
|
20240722,110600,146242860,7040,7040,7040,7040,29
|
|
20240722,110500,146038700,7090,7090,7090,7090,0
|
|
20240722,110400,146038700,7090,7090,7090,7090,0
|
|
20240722,110300,146038700,7090,7090,7090,7090,0
|
|
20240722,110200,146038700,7090,7090,7090,7090,0
|
|
20240722,110100,146038700,7090,7090,7090,7090,29
|
|
20240722,110000,145833090,7040,7040,7040,7040,200
|
|
20240722,105900,144425090,7090,7090,7090,7090,2
|
|
20240722,105800,144410910,7040,7050,7050,7040,25
|
|
20240722,105700,144234860,7040,7040,7040,7040,0
|
|
20240722,105600,144234860,7040,7040,7040,7040,0
|
|
20240722,105500,144234860,7040,7040,7040,7040,0
|
|
20240722,105400,144234860,7040,7040,7040,7040,0
|
|
20240722,105300,144234860,7040,7040,7040,7040,135
|
|
20240722,105200,143284460,7050,7070,7070,7050,1703
|
|
20240722,105100,131268920,7080,7080,7080,7080,250
|
|
20240722,105000,129498920,7100,7100,7100,7100,0
|
|
20240722,104900,129498920,7100,7100,7100,7100,50
|
|
20240722,104800,129143920,7100,7100,7100,7100,1
|
|
20240722,104700,129136820,7070,7090,7090,7070,690
|
|
20240722,104600,124250650,7100,7100,7100,7100,0
|
|
20240722,104500,124250650,7100,7100,7100,7100,0
|
|
20240722,104400,124250650,7100,7120,7120,7100,1115
|
|
20240722,104300,116329180,7120,7120,7120,7120,0
|
|
20240722,104200,116329180,7120,7140,7140,7120,557
|
|
20240722,104100,112360910,7140,7140,7140,7140,313
|
|
20240722,104000,110126090,7140,7140,7140,7140,45
|
|
20240722,103900,109804790,7170,7150,7170,7140,300
|
|
20240722,103800,107659240,7170,7170,7170,7170,71
|
|
20240722,103700,107150170,7170,7170,7170,7170,300
|
|
20240722,103600,104999170,7170,7170,7170,7170,300
|
|
20240722,103500,102848170,7160,7160,7160,7160,0
|
|
20240722,103400,102848170,7160,7160,7160,7160,500
|
|
20240722,103300,99268170,7160,7160,7160,7160,0
|
|
20240722,103200,99268170,7160,7160,7160,7160,0
|
|
20240722,103100,99268170,7160,7160,7160,7160,183
|
|
20240722,103000,97957890,7170,7170,7170,7170,1
|
|
20240722,102900,97950720,7160,7160,7160,7160,0
|
|
20240722,102800,97950720,7160,7160,7160,7160,0
|
|
20240722,102700,97950720,7160,7160,7160,7160,0
|
|
20240722,102600,97950720,7160,7160,7160,7160,0
|
|
20240722,102500,97950720,7160,7160,7160,7160,235
|
|
20240722,102400,96268120,7160,7170,7170,7160,93
|
|
20240722,102300,95602230,7150,7150,7150,7150,0
|
|
20240722,102200,95602230,7150,7150,7150,7150,51
|
|
20240722,102100,95237580,7130,7130,7130,7130,0
|
|
20240722,102000,95237580,7130,7130,7130,7130,0
|
|
20240722,101900,95237580,7130,7140,7140,7130,240
|
|
20240722,101800,93524280,7150,7160,7160,7150,170
|
|
20240722,101700,92308770,7160,7160,7160,7160,0
|
|
20240722,101600,92308770,7160,7160,7160,7160,0
|
|
20240722,101500,92308770,7160,7160,7160,7160,0
|
|
20240722,101400,92308770,7160,7160,7160,7160,120
|
|
20240722,101300,91449570,7170,7170,7170,7170,0
|
|
20240722,101200,91449570,7170,7170,7170,7170,0
|
|
20240722,101100,91449570,7170,7170,7170,7170,111
|
|
20240722,101000,90653700,7200,7200,7200,7200,0
|
|
20240722,100900,90653700,7200,7200,7200,7200,0
|
|
20240722,100800,90653700,7200,7200,7200,7200,1
|
|
20240722,100700,90646500,7200,7200,7200,7200,0
|
|
20240722,100600,90646500,7200,7200,7200,7200,0
|
|
20240722,100500,90646500,7200,7200,7200,7200,0
|
|
20240722,100400,90646500,7200,7200,7200,7200,0
|
|
20240722,100300,90646500,7200,7200,7200,7200,2
|
|
20240722,100200,90632100,7200,7200,7200,7200,0
|
|
20240722,100100,90632100,7200,7200,7200,7200,1
|
|
20240722,100000,90624900,7200,7200,7200,7200,1
|
|
20240722,095900,90617700,7160,7160,7160,7160,100
|
|
20240722,095800,89901700,7220,7220,7220,7220,0
|
|
20240722,095700,89901700,7220,7220,7220,7220,0
|
|
20240722,095600,89901700,7220,7220,7220,7220,0
|
|
20240722,095500,89901700,7220,7220,7220,7220,0
|
|
20240722,095400,89901700,7220,7160,7220,7150,148
|
|
20240722,095300,88842770,7230,7220,7230,7200,574
|
|
20240722,095200,84706160,7250,7250,7250,7250,0
|
|
20240722,095100,84706160,7250,7250,7250,7250,0
|
|
20240722,095000,84706160,7250,7250,7250,7250,0
|
|
20240722,094900,84706160,7250,7230,7250,7230,127
|
|
20240722,094800,83786940,7240,7240,7240,7240,1
|
|
20240722,094700,83779700,7210,7210,7210,7210,7
|
|
20240722,094600,83729230,7250,7240,7250,7240,1007
|
|
20240722,094500,76438490,7240,7240,7240,7240,0
|
|
20240722,094400,76438490,7240,7240,7240,7240,5
|
|
20240722,094300,76402290,7230,7230,7230,7230,570
|
|
20240722,094200,72281190,7230,7230,7230,7230,1
|
|
20240722,094100,72273960,7240,7230,7240,7230,502
|
|
20240722,094000,68644490,7220,7220,7220,7220,501
|
|
20240722,093900,65027270,7210,7210,7210,7150,505
|
|
20240722,093800,61386280,7150,7210,7210,7150,202
|
|
20240722,093700,59941060,7230,7230,7230,7230,0
|
|
20240722,093600,59941060,7230,7230,7230,7230,0
|
|
20240722,093500,59941060,7230,7230,7230,7230,5
|
|
20240722,093400,59904910,7180,7200,7200,7180,20
|
|
20240722,093300,59761250,7180,7180,7180,7180,0
|
|
20240722,093200,59761250,7180,7240,7240,7180,46
|
|
20240722,093100,59428270,7240,7240,7240,7240,0
|
|
20240722,093000,59428270,7240,7240,7240,7240,0
|
|
20240722,092900,59428270,7240,7240,7240,7240,0
|
|
20240722,092800,59428270,7240,7240,7240,7240,0
|
|
20240722,092700,59428270,7240,7240,7240,7240,50
|
|
20240722,092600,59066270,7250,7250,7250,7250,0
|
|
20240722,092500,59066270,7250,7240,7250,7240,360
|
|
20240722,092400,56457450,7250,7220,7250,7220,1215
|
|
20240722,092300,47663240,7210,7210,7210,7210,188
|
|
20240722,092200,46307760,7230,7200,7230,7200,58
|
|
20240722,092100,45890070,7200,7190,7200,7190,1000
|
|
20240722,092000,38696170,7190,7180,7190,7180,51
|
|
20240722,091900,38329980,7180,7180,7180,7180,505
|
|
20240722,091800,34704080,7180,7180,7180,7160,28
|
|
20240722,091700,34503520,7170,7200,7200,7170,578
|
|
20240722,091600,30358680,7180,7180,7180,7180,30
|
|
20240722,091500,30143280,7200,7180,7200,7180,201
|
|
20240722,091400,28698320,7180,7180,7180,7180,5
|
|
20240722,091300,28662420,7170,7170,7180,7170,249
|
|
20240722,091200,26876090,7170,7170,7170,7170,1
|
|
20240722,091100,26868920,7150,7140,7150,7140,334
|
|
20240722,091000,24480970,7140,7140,7140,7140,1
|
|
20240722,090900,24473830,7140,7140,7140,7140,10
|
|
20240722,090800,24402430,7130,7130,7130,7110,16
|
|
20240722,090700,24288550,7070,7070,7070,7070,0
|
|
20240722,090600,24288550,7070,7110,7130,7070,1925
|
|
20240722,090500,10637520,7110,7110,7110,7110,5
|
|
20240722,090400,10601970,7100,7090,7100,7090,752
|
|
20240722,090300,5266140,7070,7080,7090,7070,98
|
|
20240722,090200,4572700,7080,7070,7080,7070,32
|
|
20240722,090100,4346210,7070,7070,7070,7070,57
|
|
20240722,090000,3943220,7060,7060,7060,7040,559
|