618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191500,712630260,17030,17030,17030,17030,349
|
|
20240722,191400,712630260,17030,17030,17030,17030,0
|
|
20240722,191300,712630260,17030,17030,17030,17030,0
|
|
20240722,191200,712630260,17030,17030,17030,17030,0
|
|
20240722,191100,712630260,17030,17030,17030,17030,0
|
|
20240722,191000,712630260,17030,17030,17030,17030,0
|
|
20240722,190900,712630260,17030,17030,17030,17030,0
|
|
20240722,190800,712630260,17030,17030,17030,17030,0
|
|
20240722,190700,712630260,17030,17030,17030,17030,0
|
|
20240722,190600,712630260,17030,17030,17030,17030,0
|
|
20240722,190500,712630260,17030,17030,17030,17030,0
|
|
20240722,190400,712630260,17030,17030,17030,17030,0
|
|
20240722,190300,712630260,17030,17030,17030,17030,0
|
|
20240722,190200,712630260,17030,17030,17030,17030,0
|
|
20240722,190100,712630260,17030,17030,17030,17030,0
|
|
20240722,190000,712630260,17030,17030,17030,17030,0
|
|
20240722,185900,712630260,17030,17030,17030,17030,0
|
|
20240722,185800,712630260,17030,17030,17030,17030,0
|
|
20240722,185700,712630260,17030,17030,17030,17030,0
|
|
20240722,185600,712630260,17030,17030,17030,17030,0
|
|
20240722,185500,712630260,17030,17030,17030,17030,0
|
|
20240722,185400,712630260,17030,17030,17030,17030,0
|
|
20240722,185300,712630260,17030,17030,17030,17030,0
|
|
20240722,185200,712630260,17030,17030,17030,17030,0
|
|
20240722,185100,712630260,17030,17030,17030,17030,0
|
|
20240722,185000,712630260,17030,17030,17030,17030,0
|
|
20240722,184900,712630260,17030,17030,17030,17030,0
|
|
20240722,184800,712630260,17030,17030,17030,17030,0
|
|
20240722,184700,712630260,17030,17030,17030,17030,0
|
|
20240722,184600,712630260,17030,17030,17030,17030,0
|
|
20240722,184500,712630260,17030,17030,17030,17030,349
|
|
20240722,184400,712630260,17030,17030,17030,17030,0
|
|
20240722,184300,712630260,17030,17030,17030,17030,0
|
|
20240722,184200,712630260,17030,17030,17030,17030,0
|
|
20240722,184100,712630260,17030,17030,17030,17030,0
|
|
20240722,184000,712630260,17030,17030,17030,17030,0
|
|
20240722,183900,712630260,17030,17030,17030,17030,0
|
|
20240722,183800,712630260,17030,17030,17030,17030,0
|
|
20240722,183700,712630260,17030,17030,17030,17030,0
|
|
20240722,183600,712630260,17030,17030,17030,17030,0
|
|
20240722,183500,712630260,17030,17030,17030,17030,0
|
|
20240722,183400,712630260,17030,17030,17030,17030,0
|
|
20240722,183300,712630260,17030,17030,17030,17030,0
|
|
20240722,183200,712630260,17030,17030,17030,17030,0
|
|
20240722,183100,712630260,17030,17030,17030,17030,0
|
|
20240722,183000,712630260,17030,17030,17030,17030,0
|
|
20240722,182900,712630260,17030,17030,17030,17030,0
|
|
20240722,182800,712630260,17030,17030,17030,17030,0
|
|
20240722,182700,712630260,17030,17030,17030,17030,0
|
|
20240722,182600,712630260,17030,17030,17030,17030,0
|
|
20240722,182500,712630260,17030,17030,17030,17030,0
|
|
20240722,182400,712630260,17030,17030,17030,17030,0
|
|
20240722,182300,712630260,17030,17030,17030,17030,0
|
|
20240722,182200,712630260,17030,17030,17030,17030,0
|
|
20240722,182100,712630260,17030,17030,17030,17030,0
|
|
20240722,182000,712630260,17030,17030,17030,17030,0
|
|
20240722,181900,712630260,17030,17030,17030,17030,0
|
|
20240722,181800,712630260,17030,17030,17030,17030,0
|
|
20240722,181700,712630260,17030,17030,17030,17030,0
|
|
20240722,181600,712630260,17030,17030,17030,17030,0
|
|
20240722,181500,712630260,17030,17030,17030,17030,349
|
|
20240722,181400,712630260,17030,17030,17030,17030,0
|
|
20240722,181300,712630260,17030,17030,17030,17030,0
|
|
20240722,181200,712630260,17030,17030,17030,17030,0
|
|
20240722,181100,712630260,17030,17030,17030,17030,0
|
|
20240722,181000,712630260,17030,17030,17030,17030,0
|
|
20240722,180900,712630260,17030,17030,17030,17030,0
|
|
20240722,180800,712630260,17030,17030,17030,17030,0
|
|
20240722,180700,712630260,17030,17030,17030,17030,0
|
|
20240722,180600,712630260,17030,17030,17030,17030,0
|
|
20240722,180500,712630260,17030,17030,17030,17030,0
|
|
20240722,180400,712630260,17030,17030,17030,17030,0
|
|
20240722,180300,712630260,17030,17030,17030,17030,0
|
|
20240722,180200,712630260,17030,17030,17030,17030,0
|
|
20240722,180100,712630260,17030,17030,17030,17030,0
|
|
20240722,180000,712630260,17030,17030,17030,17030,0
|
|
20240722,175900,712630260,17030,17030,17030,17030,0
|
|
20240722,175800,712630260,17030,17030,17030,17030,0
|
|
20240722,175700,712630260,17030,17030,17030,17030,0
|
|
20240722,175600,712630260,17030,17030,17030,17030,0
|
|
20240722,175500,712630260,17030,17030,17030,17030,0
|
|
20240722,175400,712630260,17030,17030,17030,17030,0
|
|
20240722,175300,712630260,17030,17030,17030,17030,0
|
|
20240722,175200,712630260,17030,17030,17030,17030,0
|
|
20240722,175100,712630260,17030,17030,17030,17030,0
|
|
20240722,175000,712630260,17030,17030,17030,17030,0
|
|
20240722,174900,712630260,17030,17030,17030,17030,0
|
|
20240722,174800,712630260,17030,17030,17030,17030,0
|
|
20240722,174700,712630260,17030,17030,17030,17030,0
|
|
20240722,174600,712630260,17030,17030,17030,17030,0
|
|
20240722,174500,712630260,17030,17030,17030,17030,349
|
|
20240722,174400,712630260,17030,17030,17030,17030,0
|
|
20240722,174300,712630260,17030,17030,17030,17030,0
|
|
20240722,174200,712630260,17030,17030,17030,17030,0
|
|
20240722,174100,712630260,17030,17030,17030,17030,0
|
|
20240722,174000,712630260,17030,17030,17030,17030,0
|
|
20240722,173900,712630260,17030,17030,17030,17030,0
|
|
20240722,173800,712630260,17030,17030,17030,17030,0
|
|
20240722,173700,712630260,17030,17030,17030,17030,0
|
|
20240722,173600,712630260,17030,17030,17030,17030,0
|
|
20240722,173500,712630260,17030,17030,17030,17030,0
|
|
20240722,173400,712630260,17030,17030,17030,17030,0
|
|
20240722,173300,712630260,17030,17030,17030,17030,0
|
|
20240722,173200,712630260,17030,17030,17030,17030,0
|
|
20240722,173100,712630260,17030,17030,17030,17030,0
|
|
20240722,173000,712630260,17030,17030,17030,17030,0
|
|
20240722,172900,712630260,17030,17030,17030,17030,0
|
|
20240722,172800,712630260,17030,17030,17030,17030,0
|
|
20240722,172700,712630260,17030,17030,17030,17030,0
|
|
20240722,172600,712630260,17030,17030,17030,17030,0
|
|
20240722,172500,712630260,17030,17030,17030,17030,0
|
|
20240722,172400,712630260,17030,17030,17030,17030,0
|
|
20240722,172300,712630260,17030,17030,17030,17030,0
|
|
20240722,172200,712630260,17030,17030,17030,17030,0
|
|
20240722,172100,712630260,17030,17030,17030,17030,0
|
|
20240722,172000,712630260,17030,17030,17030,17030,0
|
|
20240722,171900,712630260,17030,17030,17030,17030,0
|
|
20240722,171800,712630260,17030,17030,17030,17030,0
|
|
20240722,171700,712630260,17030,17030,17030,17030,0
|
|
20240722,171600,712630260,17030,17030,17030,17030,0
|
|
20240722,171500,712630260,17030,17030,17030,17030,349
|
|
20240722,171400,712630260,17030,17030,17030,17030,0
|
|
20240722,171300,712630260,17030,17030,17030,17030,0
|
|
20240722,171200,712630260,17030,17030,17030,17030,0
|
|
20240722,171100,712630260,17030,17030,17030,17030,0
|
|
20240722,171000,712630260,17030,17030,17030,17030,0
|
|
20240722,170900,712630260,17030,17030,17030,17030,0
|
|
20240722,170800,712630260,17030,17030,17030,17030,0
|
|
20240722,170700,712630260,17030,17030,17030,17030,0
|
|
20240722,170600,712630260,17030,17030,17030,17030,0
|
|
20240722,170500,712630260,17030,17030,17030,17030,0
|
|
20240722,170400,712630260,17030,17030,17030,17030,0
|
|
20240722,170300,712630260,17030,17030,17030,17030,0
|
|
20240722,170200,712630260,17030,17030,17030,17030,0
|
|
20240722,170100,712630260,17030,17030,17030,17030,0
|
|
20240722,170000,712630260,17030,17030,17030,17030,0
|
|
20240722,165900,712630260,17030,17030,17030,17030,0
|
|
20240722,165800,712630260,17030,17030,17030,17030,0
|
|
20240722,165700,712630260,17030,17030,17030,17030,0
|
|
20240722,165600,712630260,17030,17030,17030,17030,0
|
|
20240722,165500,712630260,17030,17030,17030,17030,0
|
|
20240722,165400,712630260,17030,17030,17030,17030,0
|
|
20240722,165300,712630260,17030,17030,17030,17030,0
|
|
20240722,165200,712630260,17030,17030,17030,17030,0
|
|
20240722,165100,712630260,17030,17030,17030,17030,0
|
|
20240722,165000,712630260,17030,17030,17030,17030,0
|
|
20240722,164900,712630260,17030,17030,17030,17030,0
|
|
20240722,164800,712630260,17030,17030,17030,17030,0
|
|
20240722,164700,712630260,17030,17030,17030,17030,0
|
|
20240722,164600,712630260,17030,17030,17030,17030,0
|
|
20240722,164500,712630260,17030,17030,17030,17030,349
|
|
20240722,164400,712630260,17030,17030,17030,17030,0
|
|
20240722,164300,712630260,17030,17030,17030,17030,0
|
|
20240722,164200,712630260,17030,17030,17030,17030,0
|
|
20240722,164100,712630260,17030,17030,17030,17030,0
|
|
20240722,164000,712630260,17030,17030,17030,17030,0
|
|
20240722,163900,712630260,17030,17030,17030,17030,0
|
|
20240722,163800,712630260,17030,17030,17030,17030,0
|
|
20240722,163700,712630260,17030,17030,17030,17030,0
|
|
20240722,163600,712630260,17030,17030,17030,17030,0
|
|
20240722,163500,712630260,17030,17030,17030,17030,0
|
|
20240722,163400,712630260,17030,17030,17030,17030,0
|
|
20240722,163300,712630260,17030,17030,17030,17030,0
|
|
20240722,163200,712630260,17030,17030,17030,17030,0
|
|
20240722,163100,712630260,17030,17030,17030,17030,0
|
|
20240722,163000,712630260,17030,17030,17030,17030,0
|
|
20240722,162900,712630260,17030,17030,17030,17030,0
|
|
20240722,162800,712630260,17030,17030,17030,17030,0
|
|
20240722,162700,712630260,17030,17030,17030,17030,0
|
|
20240722,162600,712630260,17030,17030,17030,17030,0
|
|
20240722,162500,712630260,17030,17030,17030,17030,0
|
|
20240722,162400,712630260,17030,17030,17030,17030,0
|
|
20240722,162300,712630260,17030,17030,17030,17030,0
|
|
20240722,162200,712630260,17030,17030,17030,17030,0
|
|
20240722,162100,712630260,17030,17030,17030,17030,0
|
|
20240722,162000,712630260,17030,17030,17030,17030,0
|
|
20240722,161900,712630260,17030,17030,17030,17030,0
|
|
20240722,161800,712630260,17030,17030,17030,17030,0
|
|
20240722,161700,712630260,17030,17030,17030,17030,0
|
|
20240722,161600,712630260,17030,17030,17030,17030,0
|
|
20240722,161500,712630260,17030,17030,17030,17030,349
|
|
20240722,161400,712630260,17030,17030,17030,17030,0
|
|
20240722,161300,712630260,17030,17030,17030,17030,0
|
|
20240722,161200,712630260,17030,17030,17030,17030,0
|
|
20240722,161100,712630260,17030,17030,17030,17030,0
|
|
20240722,161000,712630260,17030,17030,17030,17030,0
|
|
20240722,160900,712630260,17030,17030,17030,17030,0
|
|
20240722,160800,712630260,17030,17030,17030,17030,0
|
|
20240722,160700,712630260,17030,17030,17030,17030,0
|
|
20240722,160600,712630260,17030,17030,17030,17030,0
|
|
20240722,160500,712630260,17030,17030,17030,17030,0
|
|
20240722,160400,712630260,17030,17030,17030,17030,0
|
|
20240722,160300,712630260,17030,17030,17030,17030,0
|
|
20240722,160200,712630260,17030,17030,17030,17030,0
|
|
20240722,160100,712630260,17030,17030,17030,17030,0
|
|
20240722,160000,712630260,17030,17030,17030,17030,0
|
|
20240722,155900,712630260,17030,17030,17030,17030,0
|
|
20240722,155800,712630260,17030,17030,17030,17030,0
|
|
20240722,155700,712630260,17030,17030,17030,17030,0
|
|
20240722,155600,712630260,17030,17030,17030,17030,0
|
|
20240722,155500,712630260,17030,17030,17030,17030,0
|
|
20240722,155400,712630260,17030,17030,17030,17030,0
|
|
20240722,155300,712630260,17030,17030,17030,17030,0
|
|
20240722,155200,712630260,17030,17030,17030,17030,0
|
|
20240722,155100,712630260,17030,17030,17030,17030,0
|
|
20240722,155000,712630260,17030,17030,17030,17030,0
|
|
20240722,154900,712630260,17030,17030,17030,17030,0
|
|
20240722,154800,712630260,17030,17030,17030,17030,0
|
|
20240722,154700,712630260,17030,17030,17030,17030,0
|
|
20240722,154600,712630260,17030,17030,17030,17030,0
|
|
20240722,154500,712630260,17030,17030,17030,17030,349
|
|
20240722,154400,712630260,17030,17030,17030,17030,0
|
|
20240722,154300,712630260,17030,17030,17030,17030,0
|
|
20240722,154200,712630260,17030,17030,17030,17030,0
|
|
20240722,154100,712630260,17030,17030,17030,17030,0
|
|
20240722,154000,712630260,17030,17030,17030,17030,0
|
|
20240722,153900,712630260,17030,17030,17030,17030,0
|
|
20240722,153800,712630260,17030,17030,17030,17030,0
|
|
20240722,153700,712630260,17030,17030,17030,17030,0
|
|
20240722,153600,712630260,17030,17030,17030,17030,0
|
|
20240722,153500,712630260,17030,17030,17030,17030,0
|
|
20240722,153400,712630260,17030,17030,17030,17030,0
|
|
20240722,153300,712630260,17030,17030,17030,17030,0
|
|
20240722,153200,712630260,17030,17030,17030,17030,0
|
|
20240722,153100,712630260,17030,17030,17030,17030,0
|
|
20240722,153000,712630260,17030,17030,17030,17030,349
|
|
20240722,152900,706686790,17020,17020,17020,17020,0
|
|
20240722,152800,706686790,17020,17020,17020,17020,0
|
|
20240722,152700,706686790,17020,17020,17020,17020,0
|
|
20240722,152600,706686790,17020,17020,17020,17020,0
|
|
20240722,152500,706686790,17020,17020,17020,17020,0
|
|
20240722,152400,706686790,17020,17020,17020,17020,0
|
|
20240722,152300,706686790,17020,17020,17020,17020,0
|
|
20240722,152200,706686790,17020,17020,17020,17020,0
|
|
20240722,152100,706686790,17020,17020,17020,17020,0
|
|
20240722,152000,706686790,17020,17020,17020,17020,0
|
|
20240722,151900,706686790,17020,16970,17020,16960,100
|
|
20240722,151800,704990090,16970,16970,16970,16970,17
|
|
20240722,151700,704701600,16960,17000,17000,16950,23
|
|
20240722,151600,704311440,17010,17000,17010,17000,103
|
|
20240722,151500,702559430,17010,16940,17020,16930,22
|
|
20240722,151400,702186300,17020,16960,17020,16960,50
|
|
20240722,151300,701336380,16940,16930,16940,16930,13
|
|
20240722,151200,701116250,16930,16930,16980,16930,24
|
|
20240722,151100,700709680,16930,16930,16930,16930,2
|
|
20240722,151000,700675820,16930,16920,16940,16920,89
|
|
20240722,150900,699169260,16920,16920,16920,16920,2
|
|
20240722,150800,699135420,16920,16920,16930,16920,19
|
|
20240722,150700,698813790,16920,16920,16930,16920,119
|
|
20240722,150600,696800290,16930,16920,16930,16920,3
|
|
20240722,150500,696749520,16920,16920,16930,16920,12
|
|
20240722,150400,696546460,16920,16920,16930,16920,35
|
|
20240722,150300,695954040,16920,16920,16920,16920,2
|
|
20240722,150200,695920200,16920,16930,16930,16920,23
|
|
20240722,150100,695530950,16930,16920,16930,16920,97
|
|
20240722,150000,693889270,16920,16920,16920,16920,40
|
|
20240722,145900,693212470,16930,16920,16930,16920,2
|
|
20240722,145800,693178620,16920,16920,16920,16920,13
|
|
20240722,145700,692958660,16920,16920,16920,16920,13
|
|
20240722,145600,692738700,16970,16930,16970,16920,184
|
|
20240722,145500,689619660,16930,16930,16930,16930,14
|
|
20240722,145400,689382640,16930,16930,16940,16930,8
|
|
20240722,145300,689247160,16930,16940,16940,16930,6
|
|
20240722,145200,689145560,16920,16920,16920,16920,45
|
|
20240722,145100,688384160,16920,16920,16920,16920,3
|
|
20240722,145000,688333400,16920,16920,16920,16920,12
|
|
20240722,144900,688130360,16920,16920,16920,16920,33
|
|
20240722,144800,687572000,16920,16970,16970,16920,140
|
|
20240722,144700,685196250,16970,16920,16970,16920,68
|
|
20240722,144600,684042640,16920,16920,16920,16920,11
|
|
20240722,144500,683856520,16920,16920,16920,16920,36
|
|
20240722,144400,683247400,16920,16920,16920,16920,1
|
|
20240722,144300,683230480,16920,16920,16920,16920,13
|
|
20240722,144200,683010520,16920,16920,16990,16920,9
|
|
20240722,144100,682858170,16920,16930,16930,16920,53
|
|
20240722,144000,681961130,16920,16920,16920,16920,27
|
|
20240722,143900,681504290,16920,17000,17000,16920,6
|
|
20240722,143800,681402530,17000,16920,17000,16920,61
|
|
20240722,143700,680367850,16920,16920,16930,16920,41
|
|
20240722,143600,679673900,16920,16910,16920,16910,29
|
|
20240722,143500,679183250,16910,16910,16910,16910,7
|
|
20240722,143400,679064880,16920,16930,16930,16910,37
|
|
20240722,143300,678438870,16930,16930,16930,16930,5
|
|
20240722,143200,678354220,16920,16920,16960,16920,82
|
|
20240722,143100,676966520,16920,16910,16920,16910,40
|
|
20240722,143000,676289800,16910,16910,16910,16910,350
|
|
20240722,142900,670371300,16910,16910,17000,16910,5
|
|
20240722,142800,670286480,16920,16900,17040,16900,891
|
|
20240722,142700,655127450,16900,16900,16900,16900,37
|
|
20240722,142600,654502150,16900,16900,16900,16900,110
|
|
20240722,142500,652643150,16900,16900,16900,16900,21
|
|
20240722,142400,652288250,16900,16900,16900,16900,3
|
|
20240722,142300,652237550,16900,16910,16910,16900,10
|
|
20240722,142200,652068480,16910,16900,16910,16900,84
|
|
20240722,142100,650648330,16910,16920,16920,16910,41
|
|
20240722,142000,649954990,16910,16910,16920,16910,240
|
|
20240722,141900,645896580,16910,16910,16910,16910,9
|
|
20240722,141800,645744390,16910,16910,16910,16910,2
|
|
20240722,141700,645710570,16910,16910,16920,16910,24
|
|
20240722,141600,645304700,16910,16900,16910,16900,135
|
|
20240722,141500,643022240,16900,16900,16900,16900,11
|
|
20240722,141400,642836340,16900,16900,16910,16900,5
|
|
20240722,141300,642751830,16900,16900,16900,16900,11
|
|
20240722,141200,642565930,16900,16900,16900,16900,33
|
|
20240722,141100,642008230,16910,16900,16910,16900,3
|
|
20240722,141000,641957520,16900,16900,16900,16900,26
|
|
20240722,140900,641518120,16900,16900,16900,16900,27
|
|
20240722,140800,641061820,16910,16900,16910,16900,18
|
|
20240722,140700,640757470,16900,16900,16910,16900,21
|
|
20240722,140600,640402540,16900,16890,16900,16890,61
|
|
20240722,140500,639371660,16890,16900,16900,16890,532
|
|
20240722,140400,630383900,16900,16900,16900,16900,14
|
|
20240722,140300,630147300,16900,16900,16900,16900,7
|
|
20240722,140200,630029000,16900,16900,16900,16900,11
|
|
20240722,140100,629843100,16900,16900,16900,16900,41
|
|
20240722,140000,629150200,16900,16900,16900,16900,45
|
|
20240722,135900,628389700,16890,16890,16890,16890,2
|
|
20240722,135800,628355920,16890,16890,16890,16890,40
|
|
20240722,135700,627680320,16890,16890,16900,16890,19
|
|
20240722,135600,627359360,16890,16890,16910,16890,204
|
|
20240722,135500,623910660,16890,16890,16890,16890,20
|
|
20240722,135400,623572860,16890,16900,16900,16890,98
|
|
20240722,135300,621916940,16890,16890,16890,16890,4
|
|
20240722,135200,621849380,16890,16890,16890,16890,25
|
|
20240722,135100,621427130,16900,16890,16900,16890,213
|
|
20240722,135000,617827460,16890,16890,16900,16890,45
|
|
20240722,134900,617067350,16900,16890,16900,16890,28
|
|
20240722,134800,616594230,16900,16890,16900,16890,18
|
|
20240722,134700,616290110,16890,16890,16890,16890,35
|
|
20240722,134600,615698960,16900,16900,16900,16890,170
|
|
20240722,134500,612826090,16890,16890,16900,16890,19
|
|
20240722,134400,612505110,16890,16890,16900,16890,16
|
|
20240722,134300,612234760,16890,16890,16900,16890,40
|
|
20240722,134200,611559050,16890,16900,16910,16890,2860
|
|
20240722,134100,563236780,16900,16900,16910,16900,315
|
|
20240722,134000,557913180,16900,16900,16910,16900,1015
|
|
20240722,133900,540759580,16900,16900,16900,16900,2
|
|
20240722,133800,540725780,16900,16900,16910,16900,113
|
|
20240722,133700,538816070,16900,16900,16900,16900,25
|
|
20240722,133600,538393570,16900,16900,16910,16900,236
|
|
20240722,133500,534405140,16900,16910,16910,16900,63
|
|
20240722,133400,533339900,16910,16920,16920,16900,4368
|
|
20240722,133300,459489390,16920,16920,16920,16920,85
|
|
20240722,133200,458051190,16920,16920,16920,16920,39
|
|
20240722,133100,457391310,16920,16930,16930,16920,168
|
|
20240722,133000,454548660,16920,16920,16920,16920,15
|
|
20240722,132900,454294860,16920,16920,16920,16920,25
|
|
20240722,132800,453871860,16920,16920,16930,16920,128
|
|
20240722,132700,451706080,16930,16920,16930,16920,5
|
|
20240722,132600,451621460,16920,16920,16920,16920,5
|
|
20240722,132500,451536860,16920,16920,16920,16920,81
|
|
20240722,132400,450166340,16920,16920,16920,16920,3
|
|
20240722,132300,450115580,16920,16920,16920,16920,13
|
|
20240722,132200,449895620,16920,16930,16930,16920,18
|
|
20240722,132100,449591040,16920,16920,16920,16920,27
|
|
20240722,132000,449134200,16920,16920,16920,16920,15
|
|
20240722,131900,448880400,16920,16920,16920,16920,8
|
|
20240722,131800,448745040,16920,16920,16920,16920,37
|
|
20240722,131700,448119000,16920,16920,16920,16920,3
|
|
20240722,131600,448068240,16920,16930,16930,16920,17
|
|
20240722,131500,447780590,16930,16920,16930,16920,17
|
|
20240722,131400,447492910,16920,16920,16920,16920,43
|
|
20240722,131300,446765350,16920,16920,16920,16920,83
|
|
20240722,131200,445360990,16920,16920,16920,16920,85
|
|
20240722,131100,443922790,16920,16920,16920,16920,2
|
|
20240722,131000,443888950,16920,16930,16930,16920,53
|
|
20240722,130900,442992180,16920,16920,16920,16920,1
|
|
20240722,130800,442975260,16920,16920,16930,16920,15
|
|
20240722,130700,442721450,16920,16920,16920,16920,51
|
|
20240722,130600,441858530,16920,16920,16920,16920,3
|
|
20240722,130500,441807770,16920,16920,16920,16920,13
|
|
20240722,130400,441587810,16920,16920,16920,16920,15
|
|
20240722,130300,441334010,16920,16930,16930,16920,227
|
|
20240722,130200,437491170,16930,16940,16940,16930,109
|
|
20240722,130100,435645090,16940,16940,16940,16940,9
|
|
20240722,130000,435492630,16940,16940,16940,16940,39
|
|
20240722,125900,434831970,16940,16940,16940,16940,1
|
|
20240722,125800,434815030,16940,16940,16940,16940,24
|
|
20240722,125700,434408470,16940,16940,16940,16940,2
|
|
20240722,125600,434374590,16940,16940,16950,16940,29
|
|
20240722,125500,433883320,16940,16940,16940,16940,20
|
|
20240722,125400,433544520,16940,16940,16940,16940,4
|
|
20240722,125300,433476760,16940,16940,16940,16940,10
|
|
20240722,125200,433307360,16940,16940,16940,16940,40
|
|
20240722,125100,432629760,16940,16940,16940,16940,0
|
|
20240722,125000,432629760,16940,16940,16950,16940,19
|
|
20240722,124900,432307860,16940,16950,16950,16940,29
|
|
20240722,124800,431816400,16950,16950,16950,16950,11
|
|
20240722,124700,431629950,16960,16950,16960,16950,5
|
|
20240722,124600,431545190,16950,16950,16950,16950,37
|
|
20240722,124500,430918040,16960,17040,17040,16950,106
|
|
20240722,124400,429120550,16950,16940,16950,16940,15
|
|
20240722,124300,428866340,16940,16940,17050,16940,816
|
|
20240722,124200,414966420,16940,16930,16940,16930,22
|
|
20240722,124100,414593850,16950,16940,17000,16940,109
|
|
20240722,124000,412747240,16940,16930,16940,16930,122
|
|
20240722,123900,410680720,16930,16930,16930,16930,2
|
|
20240722,123800,410646860,16930,16930,16930,16930,39
|
|
20240722,123700,409986590,16930,16940,16940,16930,16
|
|
20240722,123600,409715670,16940,16940,16940,16930,14
|
|
20240722,123500,409478520,16930,16930,16930,16930,9
|
|
20240722,123400,409326150,16930,16930,16930,16930,49
|
|
20240722,123300,408496580,16930,16930,16930,16930,16
|
|
20240722,123200,408225700,16930,16930,16930,16930,1
|
|
20240722,123100,408208770,16930,16930,16940,16930,5
|
|
20240722,123000,408124090,16930,16940,16940,16930,67
|
|
20240722,122900,406989500,16940,16950,16950,16940,6
|
|
20240722,122800,406887810,16940,16940,16940,16930,131
|
|
20240722,122700,404669670,16940,16940,16940,16940,36
|
|
20240722,122600,404059830,16930,16920,16930,16920,215
|
|
20240722,122500,400421390,16930,16920,16930,16920,13
|
|
20240722,122400,400201380,16920,16920,16920,16920,5
|
|
20240722,122300,400116780,16920,16920,16930,16920,80
|
|
20240722,122200,398762730,16920,16920,16920,16920,28
|
|
20240722,122100,398288970,16920,16920,16920,16920,8
|
|
20240722,122000,398153610,16920,16910,16920,16910,59
|
|
20240722,121900,397155580,16910,16910,16910,16910,11
|
|
20240722,121800,396969570,16920,16920,16920,16910,112
|
|
20240722,121700,395074620,16910,16910,16910,16910,11
|
|
20240722,121600,394888610,16910,16910,16910,16910,28
|
|
20240722,121500,394415130,16910,16910,16920,16910,41
|
|
20240722,121400,393721760,16910,16910,16920,16910,482
|
|
20240722,121300,385566440,16910,16920,16920,16910,107
|
|
20240722,121200,383756070,16910,16910,16920,16910,31
|
|
20240722,121100,383231850,16910,16910,16920,16910,9
|
|
20240722,121000,383079650,16910,16920,16920,16910,20
|
|
20240722,120900,382741430,16910,16920,16920,16910,80
|
|
20240722,120800,381387870,16920,16920,16930,16920,122
|
|
20240722,120700,379323530,16920,16920,16920,16920,4
|
|
20240722,120600,379255850,16920,16920,16920,16920,94
|
|
20240722,120500,377665370,16920,16920,16920,16920,62
|
|
20240722,120400,376616330,16920,16920,16920,16920,4
|
|
20240722,120300,376548650,16920,16920,16930,16920,76
|
|
20240722,120200,375262130,16920,16920,16920,16920,9
|
|
20240722,120100,375109850,16920,16920,16920,16920,27
|
|
20240722,120000,374653010,16920,16930,16930,16920,15
|
|
20240722,115900,374399180,16920,16920,16920,16920,9
|
|
20240722,115800,374246900,16920,16920,16930,16920,61
|
|
20240722,115700,373214540,16930,16920,16930,16920,10
|
|
20240722,115600,373045330,16920,16920,16920,16920,8
|
|
20240722,115500,372909970,16920,16920,16930,16920,12
|
|
20240722,115400,372706910,16920,16920,16940,16920,31
|
|
20240722,115300,372182370,16940,16910,16940,16910,82
|
|
20240722,115200,370794930,16910,16910,16920,16910,6
|
|
20240722,115100,370693440,16910,16920,16920,16910,9
|
|
20240722,115000,370541230,16920,16920,16920,16910,29
|
|
20240722,114900,370050690,16920,16920,16920,16910,20
|
|
20240722,114800,369712300,16920,16920,16920,16910,23
|
|
20240722,114700,369323250,16910,16920,16920,16910,55
|
|
20240722,114600,368392690,16920,16920,16920,16910,58
|
|
20240722,114500,367411370,16910,16920,16920,16910,30
|
|
20240722,114400,366903910,16910,16910,16920,16910,85
|
|
20240722,114300,365466430,16910,16910,16920,16910,65
|
|
20240722,114200,364367170,16910,16920,16920,16910,6
|
|
20240722,114100,364265700,16920,16920,16920,16920,11
|
|
20240722,114000,364079580,16910,16910,16910,16910,37
|
|
20240722,113900,363453910,16910,16920,16920,16910,8
|
|
20240722,113800,363318620,16910,16920,16920,16910,390
|
|
20240722,113700,356722850,16920,16920,16920,16920,23
|
|
20240722,113600,356333690,16910,16910,16920,16910,47
|
|
20240722,113500,355538720,16910,16920,16920,16910,16
|
|
20240722,113400,355268110,16910,16920,16920,16910,96
|
|
20240722,113300,353644380,16920,16930,16930,16910,406
|
|
20240722,113200,346777690,16930,16930,16930,16930,34
|
|
20240722,113100,346202070,16930,16920,16930,16920,17
|
|
20240722,113000,345914270,16920,16920,16920,16920,84
|
|
20240722,112900,344492990,16910,16910,16920,16910,35
|
|
20240722,112800,343901130,16910,16920,16920,16910,49
|
|
20240722,112700,343072140,16920,16920,16920,16920,11
|
|
20240722,112600,342886020,16920,16920,16930,16920,1017
|
|
20240722,112500,325678300,16920,16920,16920,16920,66
|
|
20240722,112400,324561580,16920,16920,16920,16920,7
|
|
20240722,112300,324443140,16920,16920,16920,16920,117
|
|
20240722,112200,322463500,16930,16940,16940,16920,150
|
|
20240722,112100,319923990,16930,16930,16930,16930,31
|
|
20240722,112000,319399160,16930,16930,16930,16930,23
|
|
20240722,111900,319009770,16930,16940,16940,16930,8
|
|
20240722,111800,318874270,16950,16940,16950,16930,226
|
|
20240722,111700,315047630,16940,16940,16940,16940,13
|
|
20240722,111600,314827410,16940,16950,16950,16940,5
|
|
20240722,111500,314742680,16940,16930,16940,16930,77
|
|
20240722,111400,313438460,16930,16930,16930,16930,36
|
|
20240722,111300,312828980,16930,16930,16930,16930,10
|
|
20240722,111200,312659680,16930,16930,16930,16930,3
|
|
20240722,111100,312608890,16930,16930,16930,16930,10
|
|
20240722,111000,312439590,16930,16960,16960,16930,36
|
|
20240722,110900,311830080,16930,16920,16950,16920,22
|
|
20240722,110800,311457580,16920,16930,16930,16920,284
|
|
20240722,110700,306649490,16930,16930,16930,16930,28
|
|
20240722,110600,306175450,16930,16930,16930,16930,5
|
|
20240722,110500,306090800,16930,16930,16930,16930,15
|
|
20240722,110400,305836850,16930,16940,16940,16930,29
|
|
20240722,110300,305345620,16940,16940,16940,16940,41
|
|
20240722,110200,304651080,16940,16930,16940,16930,32
|
|
20240722,110100,304109110,16930,16940,16940,16930,3
|
|
20240722,110000,304058300,16930,16930,16940,16930,42
|
|
20240722,105900,303347230,16930,16930,16930,16930,45
|
|
20240722,105800,302585380,16920,16920,16930,16920,35
|
|
20240722,105700,301993160,16920,16920,16920,16920,8
|
|
20240722,105600,301857800,16920,16930,16930,16920,30
|
|
20240722,105500,301350170,16920,16920,16930,16920,33
|
|
20240722,105400,300791630,16970,16920,16970,16920,4
|
|
20240722,105300,300723900,16920,16920,16920,16920,26
|
|
20240722,105200,300283980,16990,16920,16990,16910,98
|
|
20240722,105100,298625900,16920,16920,16920,16910,85
|
|
20240722,105000,297187770,16910,16930,16930,16910,1292
|
|
20240722,104900,275325380,16940,16950,16970,16940,163
|
|
20240722,104800,272563950,16940,16960,16960,16940,198
|
|
20240722,104700,269206990,16960,16960,16970,16960,43
|
|
20240722,104600,268477300,16960,16960,16970,16960,21
|
|
20240722,104500,268121120,16960,16960,16970,16960,171
|
|
20240722,104400,265220850,16970,16970,16970,16960,86
|
|
20240722,104300,263761560,16970,16990,17000,16970,857
|
|
20240722,104200,249201970,16990,17000,17000,16990,26
|
|
20240722,104100,248760030,17000,17000,17010,17000,1070
|
|
20240722,104000,230569730,17000,17000,17000,17000,6
|
|
20240722,103900,230467730,17000,17000,17000,17000,108
|
|
20240722,103800,228631730,17000,17010,17010,17000,1039
|
|
20240722,103700,210966990,17010,17010,17010,17010,97
|
|
20240722,103600,209317020,17000,17010,17010,17000,53
|
|
20240722,103500,208415530,17010,17010,17010,17010,9
|
|
20240722,103400,208262440,17010,17010,17010,17010,278
|
|
20240722,103300,203533660,17010,17010,17010,17010,16
|
|
20240722,103200,203261500,17020,17020,17020,17020,35
|
|
20240722,103100,202665800,17020,17020,17020,17020,11
|
|
20240722,103000,202478580,17020,17020,17020,17020,27
|
|
20240722,102900,202019040,17020,17020,17020,17020,12
|
|
20240722,102800,201814800,17020,17020,17020,17020,9
|
|
20240722,102700,201661620,17020,17020,17020,17020,35
|
|
20240722,102600,201065920,17020,17020,17020,17020,19
|
|
20240722,102500,200742540,17020,17020,17020,17020,3
|
|
20240722,102400,200691480,17020,17010,17020,17010,9
|
|
20240722,102300,200538370,17010,17010,17020,17010,65
|
|
20240722,102200,199432430,17010,17010,17010,17010,1
|
|
20240722,102100,199415420,17010,17020,17020,17010,131
|
|
20240722,102000,197187000,17020,17010,17020,17010,56
|
|
20240722,101900,196234120,17010,17010,17010,17010,1
|
|
20240722,101800,196217110,17010,17050,17050,17010,14
|
|
20240722,101700,195978570,17050,17050,17050,17050,3
|
|
20240722,101600,195927420,17010,17010,17010,17010,25
|
|
20240722,101500,195502170,17010,17020,17060,17010,133
|
|
20240722,101400,193239490,17060,17050,17060,17000,2978
|
|
20240722,101300,142564070,17060,17060,17060,17060,9
|
|
20240722,101200,142410530,17060,17060,17060,17060,87
|
|
20240722,101100,140926310,17060,17060,17060,17060,34
|
|
20240722,101000,140346270,17060,17070,17070,17060,3
|
|
20240722,100900,140295080,17060,17070,17070,17060,26
|
|
20240722,100800,139851510,17060,17060,17060,17060,0
|
|
20240722,100700,139851510,17060,17060,17060,17060,12
|
|
20240722,100600,139646790,17060,17060,17060,17060,1
|
|
20240722,100500,139629730,17060,17070,17070,17060,229
|
|
20240722,100400,135722960,17070,17070,17070,17070,5
|
|
20240722,100300,135637610,17060,17070,17070,17060,52
|
|
20240722,100200,134749990,17060,17060,17060,17060,0
|
|
20240722,100100,134749990,17060,17070,17070,17060,39
|
|
20240722,100000,134084630,17070,17060,17070,17060,6
|
|
20240722,095900,133982220,17060,17060,17060,17060,3
|
|
20240722,095800,133931040,17060,17060,17060,17050,499
|
|
20240722,095700,125422400,17080,17080,17080,17060,40
|
|
20240722,095600,124739260,17080,17080,17080,17080,0
|
|
20240722,095500,124739260,17080,17090,17100,17050,509
|
|
20240722,095400,116051070,17090,17100,17100,17090,2355
|
|
20240722,095300,75780760,17100,17100,17100,17100,141
|
|
20240722,095200,73369660,17110,17100,17110,17100,3
|
|
20240722,095100,73318350,17110,17110,17110,17110,468
|
|
20240722,095000,65310870,17110,17120,17120,17110,176
|
|
20240722,094900,62298700,17110,17110,17110,17110,370
|
|
20240722,094800,55968000,17110,17110,17110,17110,2
|
|
20240722,094700,55933780,17120,17120,17120,17110,141
|
|
20240722,094600,53519920,17120,17150,17150,17120,5
|
|
20240722,094500,53434290,17120,17110,17120,17110,626
|
|
20240722,094400,42718220,17110,17120,17120,17110,3
|
|
20240722,094300,42666880,17110,17110,17120,17110,50
|
|
20240722,094200,41811370,17120,17120,17120,17120,1
|
|
20240722,094100,41794250,17120,17110,17120,17110,9
|
|
20240722,094000,41640190,17120,17110,17120,17110,35
|
|
20240722,093900,41041330,17110,17110,17110,17110,5
|
|
20240722,093800,40955780,17110,17110,17110,17110,4
|
|
20240722,093700,40887340,17110,17110,17110,17110,40
|
|
20240722,093600,40202940,17110,17110,17110,17110,29
|
|
20240722,093500,39706750,17110,17120,17120,17110,55
|
|
20240722,093400,38765270,17120,17120,17120,17120,0
|
|
20240722,093300,38765270,17120,17150,17150,17120,3
|
|
20240722,093200,38713880,17150,17150,17150,17150,34
|
|
20240722,093100,38130780,17150,17150,17150,17150,27
|
|
20240722,093000,37667730,17120,17110,17120,17110,44
|
|
20240722,092900,36914480,17120,17120,17120,17120,11
|
|
20240722,092800,36726160,17140,17120,17140,17120,13
|
|
20240722,092700,36503400,17120,17120,17120,17120,0
|
|
20240722,092600,36503400,17120,17170,17170,17120,13
|
|
20240722,092500,36280340,17170,17110,17210,17110,141
|
|
20240722,092400,33860330,17110,17110,17110,17110,12
|
|
20240722,092300,33655010,17110,17110,17110,17110,94
|
|
20240722,092200,32046670,17110,17110,17110,17110,112
|
|
20240722,092100,30130350,17110,17110,17110,17110,25
|
|
20240722,092000,29702600,17120,17130,17130,17120,18
|
|
20240722,091900,29394340,17120,17120,17120,17120,2
|
|
20240722,091800,29360100,17140,17130,17140,17110,333
|
|
20240722,091700,23659620,17140,17140,17140,17140,35
|
|
20240722,091600,23059720,17140,17140,17140,17140,10
|
|
20240722,091500,22888320,17130,17130,17130,17130,2
|
|
20240722,091400,22854060,17130,17130,17130,17110,43
|
|
20240722,091300,22117970,17130,17120,17130,17120,11
|
|
20240722,091200,21929580,17120,17120,17120,17120,0
|
|
20240722,091100,21929580,17120,17120,17120,17120,20
|
|
20240722,091000,21587180,17120,17120,17120,17120,74
|
|
20240722,090900,20320300,17120,17120,17120,17120,275
|
|
20240722,090800,15612300,17120,17140,17140,17120,31
|
|
20240722,090700,15081380,17140,17120,17140,17120,56
|
|
20240722,090600,14122340,17130,17140,17140,17130,7
|
|
20240722,090500,14002420,17140,17140,17140,17140,63
|
|
20240722,090400,12922600,17140,17140,17150,17110,296
|
|
20240722,090300,7851660,17150,17180,17180,17150,41
|
|
20240722,090200,7148450,17190,17200,17200,17190,2
|
|
20240722,090100,7114060,17140,17140,17220,17140,316
|
|
20240722,090000,1696860,17140,17140,17140,17140,99
|