656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195300,826616520,12940,12940,12940,12940,2024
|
|
20240722,195200,826616520,12940,12940,12940,12940,0
|
|
20240722,195100,826616520,12940,12940,12940,12940,0
|
|
20240722,195000,826616520,12940,12940,12940,12940,0
|
|
20240722,194900,826616520,12940,12940,12940,12940,0
|
|
20240722,194800,826616520,12940,12940,12940,12940,0
|
|
20240722,194700,826616520,12940,12940,12940,12940,0
|
|
20240722,194600,826616520,12940,12940,12940,12940,0
|
|
20240722,194500,826616520,12940,12940,12940,12940,0
|
|
20240722,194400,826616520,12940,12940,12940,12940,0
|
|
20240722,194300,826616520,12940,12940,12940,12940,0
|
|
20240722,194200,826616520,12940,12940,12940,12940,0
|
|
20240722,194100,826616520,12940,12940,12940,12940,0
|
|
20240722,194000,826616520,12940,12940,12940,12940,0
|
|
20240722,193900,826616520,12940,12940,12940,12940,0
|
|
20240722,193800,826616520,12940,12940,12940,12940,0
|
|
20240722,193700,826616520,12940,12940,12940,12940,0
|
|
20240722,193600,826616520,12940,12940,12940,12940,0
|
|
20240722,193500,826616520,12940,12940,12940,12940,0
|
|
20240722,193400,826616520,12940,12940,12940,12940,0
|
|
20240722,193300,826616520,12940,12940,12940,12940,0
|
|
20240722,193200,826616520,12940,12940,12940,12940,0
|
|
20240722,193100,826616520,12940,12940,12940,12940,0
|
|
20240722,193000,826616520,12940,12940,12940,12940,0
|
|
20240722,192900,826616520,12940,12940,12940,12940,0
|
|
20240722,192800,826616520,12940,12940,12940,12940,0
|
|
20240722,192700,826616520,12940,12940,12940,12940,0
|
|
20240722,192600,826616520,12940,12940,12940,12940,0
|
|
20240722,192500,826616520,12940,12940,12940,12940,0
|
|
20240722,192400,826616520,12940,12940,12940,12940,0
|
|
20240722,192300,826616520,12940,12940,12940,12940,2024
|
|
20240722,192200,826616520,12940,12940,12940,12940,0
|
|
20240722,192100,826616520,12940,12940,12940,12940,0
|
|
20240722,192000,826616520,12940,12940,12940,12940,0
|
|
20240722,191900,826616520,12940,12940,12940,12940,0
|
|
20240722,191800,826616520,12940,12940,12940,12940,0
|
|
20240722,191700,826616520,12940,12940,12940,12940,0
|
|
20240722,191600,826616520,12940,12940,12940,12940,0
|
|
20240722,191500,826616520,12940,12940,12940,12940,0
|
|
20240722,191400,826616520,12940,12940,12940,12940,0
|
|
20240722,191300,826616520,12940,12940,12940,12940,0
|
|
20240722,191200,826616520,12940,12940,12940,12940,0
|
|
20240722,191100,826616520,12940,12940,12940,12940,0
|
|
20240722,191000,826616520,12940,12940,12940,12940,0
|
|
20240722,190900,826616520,12940,12940,12940,12940,0
|
|
20240722,190800,826616520,12940,12940,12940,12940,0
|
|
20240722,190700,826616520,12940,12940,12940,12940,0
|
|
20240722,190600,826616520,12940,12940,12940,12940,0
|
|
20240722,190500,826616520,12940,12940,12940,12940,0
|
|
20240722,190400,826616520,12940,12940,12940,12940,0
|
|
20240722,190300,826616520,12940,12940,12940,12940,0
|
|
20240722,190200,826616520,12940,12940,12940,12940,0
|
|
20240722,190100,826616520,12940,12940,12940,12940,0
|
|
20240722,190000,826616520,12940,12940,12940,12940,0
|
|
20240722,185900,826616520,12940,12940,12940,12940,0
|
|
20240722,185800,826616520,12940,12940,12940,12940,0
|
|
20240722,185700,826616520,12940,12940,12940,12940,0
|
|
20240722,185600,826616520,12940,12940,12940,12940,0
|
|
20240722,185500,826616520,12940,12940,12940,12940,0
|
|
20240722,185400,826616520,12940,12940,12940,12940,0
|
|
20240722,185300,826616520,12940,12940,12940,12940,2024
|
|
20240722,185200,826616520,12940,12940,12940,12940,0
|
|
20240722,185100,826616520,12940,12940,12940,12940,0
|
|
20240722,185000,826616520,12940,12940,12940,12940,0
|
|
20240722,184900,826616520,12940,12940,12940,12940,0
|
|
20240722,184800,826616520,12940,12940,12940,12940,0
|
|
20240722,184700,826616520,12940,12940,12940,12940,0
|
|
20240722,184600,826616520,12940,12940,12940,12940,0
|
|
20240722,184500,826616520,12940,12940,12940,12940,0
|
|
20240722,184400,826616520,12940,12940,12940,12940,0
|
|
20240722,184300,826616520,12940,12940,12940,12940,0
|
|
20240722,184200,826616520,12940,12940,12940,12940,0
|
|
20240722,184100,826616520,12940,12940,12940,12940,0
|
|
20240722,184000,826616520,12940,12940,12940,12940,0
|
|
20240722,183900,826616520,12940,12940,12940,12940,0
|
|
20240722,183800,826616520,12940,12940,12940,12940,0
|
|
20240722,183700,826616520,12940,12940,12940,12940,0
|
|
20240722,183600,826616520,12940,12940,12940,12940,0
|
|
20240722,183500,826616520,12940,12940,12940,12940,0
|
|
20240722,183400,826616520,12940,12940,12940,12940,0
|
|
20240722,183300,826616520,12940,12940,12940,12940,0
|
|
20240722,183200,826616520,12940,12940,12940,12940,0
|
|
20240722,183100,826616520,12940,12940,12940,12940,0
|
|
20240722,183000,826616520,12940,12940,12940,12940,0
|
|
20240722,182900,826616520,12940,12940,12940,12940,0
|
|
20240722,182800,826616520,12940,12940,12940,12940,0
|
|
20240722,182700,826616520,12940,12940,12940,12940,0
|
|
20240722,182600,826616520,12940,12940,12940,12940,0
|
|
20240722,182500,826616520,12940,12940,12940,12940,0
|
|
20240722,182400,826616520,12940,12940,12940,12940,0
|
|
20240722,182300,826616520,12940,12940,12940,12940,2024
|
|
20240722,182200,826616520,12940,12940,12940,12940,0
|
|
20240722,182100,826616520,12940,12940,12940,12940,0
|
|
20240722,182000,826616520,12940,12940,12940,12940,0
|
|
20240722,181900,826616520,12940,12940,12940,12940,0
|
|
20240722,181800,826616520,12940,12940,12940,12940,0
|
|
20240722,181700,826616520,12940,12940,12940,12940,0
|
|
20240722,181600,826616520,12940,12940,12940,12940,0
|
|
20240722,181500,826616520,12940,12940,12940,12940,0
|
|
20240722,181400,826616520,12940,12940,12940,12940,0
|
|
20240722,181300,826616520,12940,12940,12940,12940,0
|
|
20240722,181200,826616520,12940,12940,12940,12940,0
|
|
20240722,181100,826616520,12940,12940,12940,12940,0
|
|
20240722,181000,826616520,12940,12940,12940,12940,0
|
|
20240722,180900,826616520,12940,12940,12940,12940,0
|
|
20240722,180800,826616520,12940,12940,12940,12940,0
|
|
20240722,180700,826616520,12940,12940,12940,12940,0
|
|
20240722,180600,826616520,12940,12940,12940,12940,0
|
|
20240722,180500,826616520,12940,12940,12940,12940,0
|
|
20240722,180400,826616520,12940,12940,12940,12940,0
|
|
20240722,180300,826616520,12940,12940,12940,12940,0
|
|
20240722,180200,826616520,12940,12940,12940,12940,0
|
|
20240722,180100,826616520,12940,12940,12940,12940,0
|
|
20240722,180000,826616520,12940,12940,12940,12940,0
|
|
20240722,175900,826616520,12940,12940,12940,12940,0
|
|
20240722,175800,826616520,12940,12940,12940,12940,0
|
|
20240722,175700,826616520,12940,12940,12940,12940,0
|
|
20240722,175600,826616520,12940,12940,12940,12940,0
|
|
20240722,175500,826616520,12940,12940,12940,12940,0
|
|
20240722,175400,826616520,12940,12940,12940,12940,0
|
|
20240722,175300,826616520,12940,12940,12940,12940,2024
|
|
20240722,175200,826616520,12940,12940,12940,12940,0
|
|
20240722,175100,826616520,12940,12940,12940,12940,0
|
|
20240722,175000,826616520,12940,12940,12940,12940,0
|
|
20240722,174900,826616520,12940,12940,12940,12940,0
|
|
20240722,174800,826616520,12940,12940,12940,12940,0
|
|
20240722,174700,826616520,12940,12940,12940,12940,0
|
|
20240722,174600,826616520,12940,12940,12940,12940,0
|
|
20240722,174500,826616520,12940,12940,12940,12940,0
|
|
20240722,174400,826616520,12940,12940,12940,12940,0
|
|
20240722,174300,826616520,12940,12940,12940,12940,0
|
|
20240722,174200,826616520,12940,12940,12940,12940,0
|
|
20240722,174100,826616520,12940,12940,12940,12940,0
|
|
20240722,174000,826616520,12940,12940,12940,12940,0
|
|
20240722,173900,826616520,12940,12940,12940,12940,0
|
|
20240722,173800,826616520,12940,12940,12940,12940,0
|
|
20240722,173700,826616520,12940,12940,12940,12940,0
|
|
20240722,173600,826616520,12940,12940,12940,12940,0
|
|
20240722,173500,826616520,12940,12940,12940,12940,0
|
|
20240722,173400,826616520,12940,12940,12940,12940,0
|
|
20240722,173300,826616520,12940,12940,12940,12940,0
|
|
20240722,173200,826616520,12940,12940,12940,12940,0
|
|
20240722,173100,826616520,12940,12940,12940,12940,0
|
|
20240722,173000,826616520,12940,12940,12940,12940,0
|
|
20240722,172900,826616520,12940,12940,12940,12940,0
|
|
20240722,172800,826616520,12940,12940,12940,12940,0
|
|
20240722,172700,826616520,12940,12940,12940,12940,0
|
|
20240722,172600,826616520,12940,12940,12940,12940,0
|
|
20240722,172500,826616520,12940,12940,12940,12940,0
|
|
20240722,172400,826616520,12940,12940,12940,12940,0
|
|
20240722,172300,826616520,12940,12940,12940,12940,2024
|
|
20240722,172200,826616520,12940,12940,12940,12940,0
|
|
20240722,172100,826616520,12940,12940,12940,12940,0
|
|
20240722,172000,826616520,12940,12940,12940,12940,0
|
|
20240722,171900,826616520,12940,12940,12940,12940,0
|
|
20240722,171800,826616520,12940,12940,12940,12940,0
|
|
20240722,171700,826616520,12940,12940,12940,12940,0
|
|
20240722,171600,826616520,12940,12940,12940,12940,0
|
|
20240722,171500,826616520,12940,12940,12940,12940,0
|
|
20240722,171400,826616520,12940,12940,12940,12940,0
|
|
20240722,171300,826616520,12940,12940,12940,12940,0
|
|
20240722,171200,826616520,12940,12940,12940,12940,0
|
|
20240722,171100,826616520,12940,12940,12940,12940,0
|
|
20240722,171000,826616520,12940,12940,12940,12940,0
|
|
20240722,170900,826616520,12940,12940,12940,12940,0
|
|
20240722,170800,826616520,12940,12940,12940,12940,0
|
|
20240722,170700,826616520,12940,12940,12940,12940,0
|
|
20240722,170600,826616520,12940,12940,12940,12940,0
|
|
20240722,170500,826616520,12940,12940,12940,12940,0
|
|
20240722,170400,826616520,12940,12940,12940,12940,0
|
|
20240722,170300,826616520,12940,12940,12940,12940,0
|
|
20240722,170200,826616520,12940,12940,12940,12940,0
|
|
20240722,170100,826616520,12940,12940,12940,12940,0
|
|
20240722,170000,826616520,12940,12940,12940,12940,0
|
|
20240722,165900,826616520,12940,12940,12940,12940,0
|
|
20240722,165800,826616520,12940,12940,12940,12940,0
|
|
20240722,165700,826616520,12940,12940,12940,12940,0
|
|
20240722,165600,826616520,12940,12940,12940,12940,0
|
|
20240722,165500,826616520,12940,12940,12940,12940,0
|
|
20240722,165400,826616520,12940,12940,12940,12940,0
|
|
20240722,165300,826616520,12940,12940,12940,12940,2024
|
|
20240722,165200,826616520,12940,12940,12940,12940,0
|
|
20240722,165100,826616520,12940,12940,12940,12940,0
|
|
20240722,165000,826616520,12940,12940,12940,12940,0
|
|
20240722,164900,826616520,12940,12940,12940,12940,0
|
|
20240722,164800,826616520,12940,12940,12940,12940,0
|
|
20240722,164700,826616520,12940,12940,12940,12940,0
|
|
20240722,164600,826616520,12940,12940,12940,12940,0
|
|
20240722,164500,826616520,12940,12940,12940,12940,0
|
|
20240722,164400,826616520,12940,12940,12940,12940,0
|
|
20240722,164300,826616520,12940,12940,12940,12940,0
|
|
20240722,164200,826616520,12940,12940,12940,12940,0
|
|
20240722,164100,826616520,12940,12940,12940,12940,0
|
|
20240722,164000,826616520,12940,12940,12940,12940,0
|
|
20240722,163900,826616520,12940,12940,12940,12940,0
|
|
20240722,163800,826616520,12940,12940,12940,12940,0
|
|
20240722,163700,826616520,12940,12940,12940,12940,0
|
|
20240722,163600,826616520,12940,12940,12940,12940,0
|
|
20240722,163500,826616520,12940,12940,12940,12940,0
|
|
20240722,163400,826616520,12940,12940,12940,12940,0
|
|
20240722,163300,826616520,12940,12940,12940,12940,0
|
|
20240722,163200,826616520,12940,12940,12940,12940,0
|
|
20240722,163100,826616520,12940,12940,12940,12940,0
|
|
20240722,163000,826616520,12940,12940,12940,12940,0
|
|
20240722,162900,826616520,12940,12940,12940,12940,0
|
|
20240722,162800,826616520,12940,12940,12940,12940,0
|
|
20240722,162700,826616520,12940,12940,12940,12940,0
|
|
20240722,162600,826616520,12940,12940,12940,12940,0
|
|
20240722,162500,826616520,12940,12940,12940,12940,0
|
|
20240722,162400,826616520,12940,12940,12940,12940,0
|
|
20240722,162300,826616520,12940,12940,12940,12940,2024
|
|
20240722,162200,826616520,12940,12940,12940,12940,0
|
|
20240722,162100,826616520,12940,12940,12940,12940,0
|
|
20240722,162000,826616520,12940,12940,12940,12940,0
|
|
20240722,161900,826616520,12940,12940,12940,12940,0
|
|
20240722,161800,826616520,12940,12940,12940,12940,0
|
|
20240722,161700,826616520,12940,12940,12940,12940,0
|
|
20240722,161600,826616520,12940,12940,12940,12940,0
|
|
20240722,161500,826616520,12940,12940,12940,12940,0
|
|
20240722,161400,826616520,12940,12940,12940,12940,0
|
|
20240722,161300,826616520,12940,12940,12940,12940,0
|
|
20240722,161200,826616520,12940,12940,12940,12940,0
|
|
20240722,161100,826616520,12940,12940,12940,12940,0
|
|
20240722,161000,826616520,12940,12940,12940,12940,0
|
|
20240722,160900,826616520,12940,12940,12940,12940,0
|
|
20240722,160800,826616520,12940,12940,12940,12940,0
|
|
20240722,160700,826616520,12940,12940,12940,12940,0
|
|
20240722,160600,826616520,12940,12940,12940,12940,0
|
|
20240722,160500,826616520,12940,12940,12940,12940,0
|
|
20240722,160400,826616520,12940,12940,12940,12940,0
|
|
20240722,160300,826616520,12940,12940,12940,12940,0
|
|
20240722,160200,826616520,12940,12940,12940,12940,0
|
|
20240722,160100,826616520,12940,12940,12940,12940,0
|
|
20240722,160000,826616520,12940,12940,12940,12940,0
|
|
20240722,155900,826616520,12940,12940,12940,12940,0
|
|
20240722,155800,826616520,12940,12940,12940,12940,0
|
|
20240722,155700,826616520,12940,12940,12940,12940,0
|
|
20240722,155600,826616520,12940,12940,12940,12940,0
|
|
20240722,155500,826616520,12940,12940,12940,12940,0
|
|
20240722,155400,826616520,12940,12940,12940,12940,0
|
|
20240722,155300,826616520,12940,12940,12940,12940,2024
|
|
20240722,155200,826616520,12940,12940,12940,12940,0
|
|
20240722,155100,826616520,12940,12940,12940,12940,0
|
|
20240722,155000,826616520,12940,12940,12940,12940,0
|
|
20240722,154900,826616520,12940,12940,12940,12940,0
|
|
20240722,154800,826616520,12940,12940,12940,12940,0
|
|
20240722,154700,826616520,12940,12940,12940,12940,0
|
|
20240722,154600,826616520,12940,12940,12940,12940,0
|
|
20240722,154500,826616520,12940,12940,12940,12940,0
|
|
20240722,154400,826616520,12940,12940,12940,12940,0
|
|
20240722,154300,826616520,12940,12940,12940,12940,0
|
|
20240722,154200,826616520,12940,12940,12940,12940,0
|
|
20240722,154100,826616520,12940,12940,12940,12940,0
|
|
20240722,154000,826616520,12940,12940,12940,12940,0
|
|
20240722,153900,826616520,12940,12940,12940,12940,0
|
|
20240722,153800,826616520,12940,12940,12940,12940,0
|
|
20240722,153700,826616520,12940,12940,12940,12940,0
|
|
20240722,153600,826616520,12940,12940,12940,12940,0
|
|
20240722,153500,826616520,12940,12940,12940,12940,0
|
|
20240722,153400,826616520,12940,12940,12940,12940,0
|
|
20240722,153300,826616520,12940,12940,12940,12940,0
|
|
20240722,153200,826616520,12940,12940,12940,12940,0
|
|
20240722,153100,826616520,12940,12940,12940,12940,0
|
|
20240722,153000,826616520,12940,12940,12940,12940,2024
|
|
20240722,152900,800425960,12920,12920,12920,12920,0
|
|
20240722,152800,800425960,12920,12920,12920,12920,0
|
|
20240722,152700,800425960,12920,12920,12920,12920,0
|
|
20240722,152600,800425960,12920,12920,12920,12920,0
|
|
20240722,152500,800425960,12920,12920,12920,12920,0
|
|
20240722,152400,800425960,12920,12920,12920,12920,0
|
|
20240722,152300,800425960,12920,12920,12920,12920,0
|
|
20240722,152200,800425960,12920,12920,12920,12920,0
|
|
20240722,152100,800425960,12920,12920,12920,12920,0
|
|
20240722,152000,800425960,12920,12920,12920,12920,0
|
|
20240722,151900,800425960,12920,12920,12920,12920,12
|
|
20240722,151800,800270920,12930,12910,12930,12910,101
|
|
20240722,151700,798966010,12810,12900,12930,12810,1622
|
|
20240722,151600,778061440,12930,12900,12930,12890,432
|
|
20240722,151500,772491040,12900,12930,12930,12900,91
|
|
20240722,151400,771316020,12910,12910,12910,12910,20
|
|
20240722,151300,771057820,12930,12930,12930,12910,357
|
|
20240722,151200,766447210,12930,12930,12930,12930,5
|
|
20240722,151100,766382560,12930,12930,12930,12930,0
|
|
20240722,151000,766382560,12930,12930,12930,12930,2
|
|
20240722,150900,766356700,12930,12930,12930,12930,1
|
|
20240722,150800,766343770,12890,12900,12900,12890,100
|
|
20240722,150700,765054070,12900,12900,12900,12900,6
|
|
20240722,150600,764976670,12900,12900,12900,12900,1804
|
|
20240722,150500,741705070,12900,12940,12940,12900,436
|
|
20240722,150400,736076670,12910,12930,12930,12910,1528
|
|
20240722,150300,716347890,12940,12940,12940,12940,1
|
|
20240722,150200,716334950,12940,12940,12940,12940,4
|
|
20240722,150100,716283190,12930,12930,12930,12930,0
|
|
20240722,150000,716283190,12930,12930,12930,12930,30
|
|
20240722,145900,715895290,12940,12940,12940,12940,25
|
|
20240722,145800,715571790,12940,12940,12940,12940,109
|
|
20240722,145700,714161330,12990,12940,12990,12940,21
|
|
20240722,145600,713889490,12990,12940,12990,12940,403
|
|
20240722,145500,708655230,12940,12970,12970,12940,802
|
|
20240722,145400,698265030,12970,12970,12970,12970,0
|
|
20240722,145300,698265030,12970,12980,12980,12970,5
|
|
20240722,145200,698200170,12980,12980,12980,12980,200
|
|
20240722,145100,695604170,12990,12990,12990,12990,1
|
|
20240722,145000,695591180,12990,12990,12990,12990,0
|
|
20240722,144900,695591180,12990,12990,12990,12990,1
|
|
20240722,144800,695578190,12980,12980,12980,12980,9
|
|
20240722,144700,695461370,12950,12950,12950,12950,0
|
|
20240722,144600,695461370,12950,12950,12950,12950,0
|
|
20240722,144500,695461370,12950,12950,12950,12950,0
|
|
20240722,144400,695461370,12950,12950,12950,12950,34
|
|
20240722,144300,695021070,12950,12950,12950,12950,0
|
|
20240722,144200,695021070,12950,12950,12950,12950,0
|
|
20240722,144100,695021070,12950,12950,12950,12950,0
|
|
20240722,144000,695021070,12950,12950,12950,12950,0
|
|
20240722,143900,695021070,12950,12950,12980,12950,16
|
|
20240722,143800,694813630,12940,12940,12940,12940,0
|
|
20240722,143700,694813630,12940,12940,12940,12940,0
|
|
20240722,143600,694813630,12940,12940,12940,12940,0
|
|
20240722,143500,694813630,12940,12950,12950,12940,100
|
|
20240722,143400,693519600,12940,12940,12940,12940,0
|
|
20240722,143300,693519600,12940,12940,12940,12940,0
|
|
20240722,143200,693519600,12940,12940,12940,12940,0
|
|
20240722,143100,693519600,12940,12940,12940,12940,0
|
|
20240722,143000,693519600,12940,12940,12940,12940,0
|
|
20240722,142900,693519600,12940,12940,12940,12940,0
|
|
20240722,142800,693519600,12940,12940,12940,12940,0
|
|
20240722,142700,693519600,12940,12940,12940,12940,16
|
|
20240722,142600,693312560,13110,13110,13110,13110,0
|
|
20240722,142500,693312560,13110,13110,13110,13110,100
|
|
20240722,142400,692001560,13120,13120,13120,13120,0
|
|
20240722,142300,692001560,13120,13120,13120,13120,0
|
|
20240722,142200,692001560,13120,12990,13120,12990,400
|
|
20240722,142100,686789240,12940,12940,12940,12940,76
|
|
20240722,142000,685805800,13000,13000,13000,13000,0
|
|
20240722,141900,685805800,13000,13000,13000,13000,0
|
|
20240722,141800,685805800,13000,12990,13000,12990,110
|
|
20240722,141700,684376690,13010,12810,13010,12810,450
|
|
20240722,141600,678598820,12810,12780,12810,12680,2014
|
|
20240722,141500,652960010,12720,12820,12820,12720,2947
|
|
20240722,141400,615339010,12850,12820,12850,12820,396
|
|
20240722,141300,610254640,12830,12850,12850,12830,1638
|
|
20240722,141200,589237030,12830,12850,12850,12830,261
|
|
20240722,141100,585887940,12840,12860,12860,12840,1056
|
|
20240722,141000,572320150,12860,12860,12860,12860,5
|
|
20240722,140900,572255850,12830,12910,12910,12830,6129
|
|
20240722,140800,493200550,12950,12950,12950,12950,10
|
|
20240722,140700,493071050,12950,12980,12980,12950,1967
|
|
20240722,140600,467564040,12980,13000,13000,12980,370
|
|
20240722,140500,462754310,13000,13000,13000,13000,100
|
|
20240722,140400,461454310,13000,13000,13000,13000,0
|
|
20240722,140300,461454310,13000,13000,13000,13000,307
|
|
20240722,140200,457463310,13060,13060,13060,13060,1
|
|
20240722,140100,457450250,13000,13000,13000,13000,0
|
|
20240722,140000,457450250,13000,13010,13010,13000,100
|
|
20240722,135900,456149450,13010,13010,13010,13010,10
|
|
20240722,135800,456019350,13010,13010,13010,13010,0
|
|
20240722,135700,456019350,13010,13010,13010,13010,0
|
|
20240722,135600,456019350,13010,13010,13010,13010,0
|
|
20240722,135500,456019350,13010,13010,13010,13010,20
|
|
20240722,135400,455759150,13020,13020,13020,13020,10
|
|
20240722,135300,455628950,13020,13020,13020,13020,608
|
|
20240722,135200,447712790,13010,13010,13010,13010,0
|
|
20240722,135100,447712790,13010,13010,13010,13010,0
|
|
20240722,135000,447712790,13010,13010,13010,13010,10
|
|
20240722,134900,447582690,13020,13020,13020,13020,0
|
|
20240722,134800,447582690,13020,13020,13020,13020,0
|
|
20240722,134700,447582690,13020,13020,13020,13020,0
|
|
20240722,134600,447582690,13020,13020,13020,13020,0
|
|
20240722,134500,447582690,13020,13020,13020,13020,10
|
|
20240722,134400,447452490,13020,13020,13020,13020,0
|
|
20240722,134300,447452490,13020,13020,13020,13020,0
|
|
20240722,134200,447452490,13020,13020,13020,13020,0
|
|
20240722,134100,447452490,13020,13020,13020,13020,0
|
|
20240722,134000,447452490,13020,13020,13020,13020,0
|
|
20240722,133900,447452490,13020,13060,13060,13020,201
|
|
20240722,133800,444827470,13060,13060,13060,13060,0
|
|
20240722,133700,444827470,13060,13060,13060,13060,0
|
|
20240722,133600,444827470,13060,13060,13060,13060,200
|
|
20240722,133500,442215470,13060,13060,13060,13060,0
|
|
20240722,133400,442215470,13060,13060,13060,13060,0
|
|
20240722,133300,442215470,13060,13060,13060,13060,30
|
|
20240722,133200,441823670,13060,13060,13060,13060,2
|
|
20240722,133100,441797550,13060,13060,13060,13060,2
|
|
20240722,133000,441771430,13060,13060,13060,13060,0
|
|
20240722,132900,441771430,13060,13060,13060,13060,0
|
|
20240722,132800,441771430,13060,13060,13060,13060,0
|
|
20240722,132700,441771430,13060,13060,13060,13060,5
|
|
20240722,132600,441706130,13070,13070,13070,13070,0
|
|
20240722,132500,441706130,13070,13070,13070,13070,0
|
|
20240722,132400,441706130,13070,13070,13070,13070,0
|
|
20240722,132300,441706130,13070,13000,13070,13000,4
|
|
20240722,132200,441653990,13000,13000,13000,13000,29
|
|
20240722,132100,441276990,13000,13000,13000,13000,21
|
|
20240722,132000,441003990,13000,13010,13010,13000,900
|
|
20240722,131900,429303890,13000,13000,13000,13000,0
|
|
20240722,131800,429303890,13000,13000,13000,13000,0
|
|
20240722,131700,429303890,13000,13030,13030,13000,1100
|
|
20240722,131600,414996660,13080,13050,13080,13000,3355
|
|
20240722,131500,371345970,13040,13040,13040,13040,2
|
|
20240722,131400,371319890,13050,13050,13050,13050,17
|
|
20240722,131300,371098040,13060,13070,13070,13060,53
|
|
20240722,131200,370405760,13070,13070,13070,13070,88
|
|
20240722,131100,369255600,13070,13090,13100,13070,215
|
|
20240722,131000,366444930,13100,13130,13130,13100,208
|
|
20240722,130900,363720040,13100,13140,13140,13100,2415
|
|
20240722,130800,332059770,13150,13160,13160,13150,370
|
|
20240722,130700,327192140,13160,13160,13160,13160,0
|
|
20240722,130600,327192140,13160,13160,13160,13160,0
|
|
20240722,130500,327192140,13160,13160,13160,13160,0
|
|
20240722,130400,327192140,13160,13160,13160,13160,0
|
|
20240722,130300,327192140,13160,13160,13160,13160,0
|
|
20240722,130200,327192140,13160,13190,13190,13160,24
|
|
20240722,130100,326875700,13190,13190,13190,13190,0
|
|
20240722,130000,326875700,13190,13190,13190,13190,0
|
|
20240722,125900,326875700,13190,13190,13190,13190,0
|
|
20240722,125800,326875700,13190,13190,13190,13190,0
|
|
20240722,125700,326875700,13190,13190,13190,13190,0
|
|
20240722,125600,326875700,13190,13190,13190,13190,0
|
|
20240722,125500,326875700,13190,13190,13190,13190,0
|
|
20240722,125400,326875700,13190,13190,13190,13190,3
|
|
20240722,125300,326836130,13190,13190,13190,13190,0
|
|
20240722,125200,326836130,13190,13190,13190,13190,0
|
|
20240722,125100,326836130,13190,13190,13190,13190,0
|
|
20240722,125000,326836130,13190,13190,13190,13190,0
|
|
20240722,124900,326836130,13190,13190,13190,13190,0
|
|
20240722,124800,326836130,13190,13190,13190,13190,5
|
|
20240722,124700,326770180,13190,13190,13190,13190,0
|
|
20240722,124600,326770180,13190,13190,13190,13190,11
|
|
20240722,124500,326625090,13190,13190,13190,13190,0
|
|
20240722,124400,326625090,13190,13190,13190,13190,1
|
|
20240722,124300,326611900,13160,13160,13160,13160,10
|
|
20240722,124200,326480300,13160,13190,13190,13160,2
|
|
20240722,124100,326453950,13160,13160,13160,13160,33
|
|
20240722,124000,326019670,13160,13160,13160,13160,2
|
|
20240722,123900,325993350,13150,13150,13150,13150,0
|
|
20240722,123800,325993350,13150,13160,13160,13150,241
|
|
20240722,123700,322823740,13160,13160,13160,13160,0
|
|
20240722,123600,322823740,13160,13160,13160,13160,134
|
|
20240722,123500,321060300,13170,13170,13170,13170,0
|
|
20240722,123400,321060300,13170,13170,13170,13170,0
|
|
20240722,123300,321060300,13170,13170,13170,13170,409
|
|
20240722,123200,315673770,13180,13180,13180,13180,0
|
|
20240722,123100,315673770,13180,13180,13180,13180,0
|
|
20240722,123000,315673770,13180,13180,13180,13180,54
|
|
20240722,122900,314962050,13180,13180,13180,13180,16
|
|
20240722,122800,314751170,13180,13180,13180,13180,0
|
|
20240722,122700,314751170,13180,13180,13180,13180,0
|
|
20240722,122600,314751170,13180,13180,13180,13180,20
|
|
20240722,122500,314487570,13180,13170,13180,13170,21
|
|
20240722,122400,314210990,13170,13170,13170,13170,28
|
|
20240722,122300,313842230,13170,13170,13170,13170,0
|
|
20240722,122200,313842230,13170,13170,13170,13170,0
|
|
20240722,122100,313842230,13170,13170,13170,13170,52
|
|
20240722,122000,313157390,13170,13170,13170,13170,0
|
|
20240722,121900,313157390,13170,13170,13170,13170,0
|
|
20240722,121800,313157390,13170,13170,13170,13170,138
|
|
20240722,121700,311339930,13170,13170,13170,13170,0
|
|
20240722,121600,311339930,13170,13170,13170,13170,0
|
|
20240722,121500,311339930,13170,13170,13170,13170,0
|
|
20240722,121400,311339930,13170,13170,13170,13170,0
|
|
20240722,121300,311339930,13170,13170,13170,13170,0
|
|
20240722,121200,311339930,13170,13170,13170,13170,0
|
|
20240722,121100,311339930,13170,13180,13180,13170,1000
|
|
20240722,121000,298169850,13180,13180,13180,13180,0
|
|
20240722,120900,298169850,13180,13180,13180,13180,0
|
|
20240722,120800,298169850,13180,13180,13180,13180,0
|
|
20240722,120700,298169850,13180,13180,13180,13180,0
|
|
20240722,120600,298169850,13180,13180,13180,13180,0
|
|
20240722,120500,298169850,13180,13180,13180,13180,20
|
|
20240722,120400,297906250,13200,13200,13200,13200,0
|
|
20240722,120300,297906250,13200,13200,13200,13200,0
|
|
20240722,120200,297906250,13200,13200,13200,13200,0
|
|
20240722,120100,297906250,13200,13200,13200,13200,0
|
|
20240722,120000,297906250,13200,13180,13200,13180,101
|
|
20240722,115900,296573070,13200,13200,13200,13200,7
|
|
20240722,115800,296480670,13200,13200,13200,13200,0
|
|
20240722,115700,296480670,13200,13200,13200,13200,117
|
|
20240722,115600,294936270,13200,13200,13200,13200,0
|
|
20240722,115500,294936270,13200,13200,13200,13200,0
|
|
20240722,115400,294936270,13200,13200,13200,13200,0
|
|
20240722,115300,294936270,13200,13200,13200,13200,0
|
|
20240722,115200,294936270,13200,13200,13200,13200,0
|
|
20240722,115100,294936270,13200,13200,13200,13200,0
|
|
20240722,115000,294936270,13200,13200,13200,13200,0
|
|
20240722,114900,294936270,13200,13200,13200,13200,0
|
|
20240722,114800,294936270,13200,13200,13200,13200,1
|
|
20240722,114700,294923070,13130,13130,13130,13130,0
|
|
20240722,114600,294923070,13130,13130,13130,13130,18
|
|
20240722,114500,294686730,13200,13200,13200,13200,0
|
|
20240722,114400,294686730,13200,13200,13200,13200,0
|
|
20240722,114300,294686730,13200,13200,13200,13200,0
|
|
20240722,114200,294686730,13200,13200,13200,13200,0
|
|
20240722,114100,294686730,13200,13200,13200,13200,0
|
|
20240722,114000,294686730,13200,13200,13200,13200,0
|
|
20240722,113900,294686730,13200,13200,13200,13200,0
|
|
20240722,113800,294686730,13200,13200,13200,13200,0
|
|
20240722,113700,294686730,13200,13200,13200,13200,0
|
|
20240722,113600,294686730,13200,13200,13200,13200,0
|
|
20240722,113500,294686730,13200,13200,13200,13200,0
|
|
20240722,113400,294686730,13200,13200,13200,13200,0
|
|
20240722,113300,294686730,13200,13180,13200,13180,50
|
|
20240722,113200,294027100,13180,13180,13180,13180,0
|
|
20240722,113100,294027100,13180,13180,13180,13180,10
|
|
20240722,113000,293895300,13180,13180,13180,13180,0
|
|
20240722,112900,293895300,13180,13180,13180,13180,0
|
|
20240722,112800,293895300,13180,13160,13180,13160,20
|
|
20240722,112700,293631900,13140,13150,13150,13140,2
|
|
20240722,112600,293605610,13150,13150,13150,13150,0
|
|
20240722,112500,293605610,13150,13150,13150,13150,0
|
|
20240722,112400,293605610,13150,13150,13150,13150,100
|
|
20240722,112300,292290610,13160,13160,13160,13160,0
|
|
20240722,112200,292290610,13160,13160,13160,13160,0
|
|
20240722,112100,292290610,13160,13160,13160,13160,0
|
|
20240722,112000,292290610,13160,13170,13170,13160,2
|
|
20240722,111900,292264280,13160,13160,13160,13160,0
|
|
20240722,111800,292264280,13160,13160,13160,13160,0
|
|
20240722,111700,292264280,13160,13160,13160,13160,0
|
|
20240722,111600,292264280,13160,13160,13160,13160,0
|
|
20240722,111500,292264280,13160,13160,13160,13160,0
|
|
20240722,111400,292264280,13160,13160,13160,13160,150
|
|
20240722,111300,290290280,13160,13160,13160,13160,0
|
|
20240722,111200,290290280,13160,13120,13160,13100,1267
|
|
20240722,111100,273676430,13130,13160,13160,13130,970
|
|
20240722,111000,260929200,13160,13200,13200,13160,220
|
|
20240722,110900,258032330,13200,13200,13200,13200,0
|
|
20240722,110800,258032330,13200,13200,13200,13200,0
|
|
20240722,110700,258032330,13200,13200,13200,13200,0
|
|
20240722,110600,258032330,13200,13210,13210,13200,1209
|
|
20240722,110500,242070240,13260,13260,13260,13260,0
|
|
20240722,110400,242070240,13260,13260,13260,13260,0
|
|
20240722,110300,242070240,13260,13260,13260,13260,0
|
|
20240722,110200,242070240,13260,13260,13260,13260,0
|
|
20240722,110100,242070240,13260,13260,13260,13260,0
|
|
20240722,110000,242070240,13260,13260,13260,13260,100
|
|
20240722,105900,240744240,13260,13260,13260,13260,1
|
|
20240722,105800,240730980,13200,13200,13200,13200,0
|
|
20240722,105700,240730980,13200,13200,13200,13200,407
|
|
20240722,105600,235358580,13200,13210,13210,13200,88
|
|
20240722,105500,234196850,13210,13210,13210,13210,9
|
|
20240722,105400,234077960,13210,13210,13210,13210,0
|
|
20240722,105300,234077960,13210,13220,13220,13210,264
|
|
20240722,105200,230589390,13220,13220,13220,13220,0
|
|
20240722,105100,230589390,13220,13220,13220,13220,0
|
|
20240722,105000,230589390,13220,13220,13220,13220,0
|
|
20240722,104900,230589390,13220,13220,13220,13220,0
|
|
20240722,104800,230589390,13220,13220,13220,13220,0
|
|
20240722,104700,230589390,13220,13220,13220,13220,3
|
|
20240722,104600,230549730,13220,13220,13220,13220,0
|
|
20240722,104500,230549730,13220,13220,13220,13220,0
|
|
20240722,104400,230549730,13220,13220,13220,13220,423
|
|
20240722,104300,224957670,13220,13220,13220,13220,180
|
|
20240722,104200,222578070,13250,13250,13250,13250,0
|
|
20240722,104100,222578070,13250,13250,13250,13250,1
|
|
20240722,104000,222564820,13280,13280,13280,13280,0
|
|
20240722,103900,222564820,13280,13280,13280,13280,0
|
|
20240722,103800,222564820,13280,13280,13280,13280,1
|
|
20240722,103700,222551540,13220,13230,13230,13220,1075
|
|
20240722,103600,208339920,13210,13210,13210,13210,0
|
|
20240722,103500,208339920,13210,13220,13220,13210,305
|
|
20240722,103400,204310860,13210,13230,13230,13210,677
|
|
20240722,103300,195363860,13230,13260,13260,13230,49
|
|
20240722,103200,194715290,13260,13250,13260,13230,265
|
|
20240722,103100,191209190,13260,13330,13330,13260,1432
|
|
20240722,103000,172197070,13340,13340,13340,13340,0
|
|
20240722,102900,172197070,13340,13340,13340,13340,0
|
|
20240722,102800,172197070,13340,13340,13340,13340,11
|
|
20240722,102700,172050330,13340,13340,13340,13340,14
|
|
20240722,102600,171863570,13420,13420,13420,13420,0
|
|
20240722,102500,171863570,13420,13420,13420,13420,0
|
|
20240722,102400,171863570,13420,13420,13420,13420,0
|
|
20240722,102300,171863570,13420,13420,13420,13420,0
|
|
20240722,102200,171863570,13420,13420,13420,13420,0
|
|
20240722,102100,171863570,13420,13320,13420,13320,21
|
|
20240722,102000,171581850,13430,13430,13430,13430,0
|
|
20240722,101900,171581850,13430,13310,13430,13310,27
|
|
20240722,101800,171220940,13310,13320,13320,13310,1017
|
|
20240722,101700,157676860,13330,13340,13340,13330,4
|
|
20240722,101600,157623520,13350,13350,13350,13350,0
|
|
20240722,101500,157623520,13350,13350,13350,13350,5
|
|
20240722,101400,157556770,13360,13360,13360,13360,0
|
|
20240722,101300,157556770,13360,13360,13360,13360,0
|
|
20240722,101200,157556770,13360,13360,13360,13360,0
|
|
20240722,101100,157556770,13360,13360,13360,13360,0
|
|
20240722,101000,157556770,13360,13360,13360,13360,84
|
|
20240722,100900,156434530,13360,13360,13360,13360,16
|
|
20240722,100800,156220770,13360,13360,13360,13310,4
|
|
20240722,100700,156167380,13340,13340,13340,13340,11
|
|
20240722,100600,156020640,13280,13290,13290,13280,250
|
|
20240722,100500,152700530,13280,13280,13280,13280,0
|
|
20240722,100400,152700530,13280,13280,13280,13280,0
|
|
20240722,100300,152700530,13280,13280,13280,13280,0
|
|
20240722,100200,152700530,13280,13290,13290,13280,270
|
|
20240722,100100,149114910,13360,13360,13360,13360,0
|
|
20240722,100000,149114910,13360,13360,13360,13360,0
|
|
20240722,095900,149114910,13360,13360,13360,13360,0
|
|
20240722,095800,149114910,13360,13360,13360,13360,2
|
|
20240722,095700,149088190,13270,13330,13330,13270,399
|
|
20240722,095600,143789630,13380,13380,13380,13380,0
|
|
20240722,095500,143789630,13380,13380,13380,13380,0
|
|
20240722,095400,143789630,13380,13380,13380,13380,15
|
|
20240722,095300,143588930,13320,13320,13320,13320,111
|
|
20240722,095200,142110410,13310,13300,13310,13270,348
|
|
20240722,095100,137489450,13320,13320,13320,13320,0
|
|
20240722,095000,137489450,13320,13270,13320,13270,53
|
|
20240722,094900,136785990,13270,13270,13270,13270,40
|
|
20240722,094800,136255190,13310,13310,13310,13310,10
|
|
20240722,094700,136122090,13270,13270,13270,13270,36
|
|
20240722,094600,135644370,13270,13320,13320,13270,383
|
|
20240722,094500,130559460,13320,13320,13320,13320,1
|
|
20240722,094400,130546140,13300,13300,13300,13300,19
|
|
20240722,094300,130293440,13300,13310,13310,13300,392
|
|
20240722,094200,125079520,13320,13320,13320,13320,51
|
|
20240722,094100,124400200,13310,13340,13340,13310,552
|
|
20240722,094000,117048110,13350,13350,13350,13350,105
|
|
20240722,093900,115646360,13380,13380,13380,13350,407
|
|
20240722,093800,110207300,13380,13380,13380,13380,40
|
|
20240722,093700,109672100,13380,13400,13400,13380,620
|
|
20240722,093600,101370980,13400,13400,13400,13400,0
|
|
20240722,093500,101370980,13400,13410,13410,13400,10
|
|
20240722,093400,101236960,13400,13420,13420,13400,414
|
|
20240722,093300,95687780,13420,13430,13430,13420,863
|
|
20240722,093200,84105210,13430,13430,13430,13430,50
|
|
20240722,093100,83433710,13430,13480,13480,13430,411
|
|
20240722,093000,77907030,13450,13450,13450,13450,2
|
|
20240722,092900,77880130,13450,13450,13450,13450,0
|
|
20240722,092800,77880130,13450,13450,13450,13450,0
|
|
20240722,092700,77880130,13450,13440,13450,13440,226
|
|
20240722,092600,74842580,13430,13430,13430,13430,2
|
|
20240722,092500,74815720,13430,13440,13440,13420,335
|
|
20240722,092400,70319610,13450,13480,13480,13450,316
|
|
20240722,092300,66065910,13480,13480,13480,13470,104
|
|
20240722,092200,64664800,13480,13470,13600,13470,474
|
|
20240722,092100,58262890,13490,13540,13540,13470,2058
|
|
20240722,092000,30469520,13550,13550,13550,13550,13
|
|
20240722,091900,30293370,13560,13600,13600,13550,812
|
|
20240722,091800,19284620,13620,13660,13660,13620,121
|
|
20240722,091700,17633560,13670,13670,13670,13670,23
|
|
20240722,091600,17319150,13680,13680,13680,13680,29
|
|
20240722,091500,16922430,13680,13690,13690,13680,86
|
|
20240722,091400,15745920,13700,13700,13700,13700,52
|
|
20240722,091300,15033520,13700,13700,13700,13700,0
|
|
20240722,091200,15033520,13700,13700,13700,13700,0
|
|
20240722,091100,15033520,13700,13700,13700,13700,3
|
|
20240722,091000,14992420,13700,13740,13740,13700,584
|
|
20240722,090900,6977760,13740,13760,13760,13730,344
|
|
20240722,090800,2249500,13940,13940,13940,13940,0
|
|
20240722,090700,2249500,13940,13940,13940,13940,0
|
|
20240722,090600,2249500,13940,13940,13940,13940,1
|
|
20240722,090500,2235560,13710,13710,13710,13710,11
|
|
20240722,090400,2084750,13700,13900,13900,13700,84
|
|
20240722,090300,923270,13900,13900,13900,13900,0
|
|
20240722,090200,923270,13900,13910,13910,13900,5
|
|
20240722,090100,853760,13920,13920,13920,13920,0
|
|
20240722,090000,853760,13920,14000,14000,13920,61
|