660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195700,302347670,17910,17910,17910,17910,1013
|
|
20240722,195600,302347670,17910,17910,17910,17910,0
|
|
20240722,195500,302347670,17910,17910,17910,17910,0
|
|
20240722,195400,302347670,17910,17910,17910,17910,0
|
|
20240722,195300,302347670,17910,17910,17910,17910,0
|
|
20240722,195200,302347670,17910,17910,17910,17910,0
|
|
20240722,195100,302347670,17910,17910,17910,17910,0
|
|
20240722,195000,302347670,17910,17910,17910,17910,0
|
|
20240722,194900,302347670,17910,17910,17910,17910,0
|
|
20240722,194800,302347670,17910,17910,17910,17910,0
|
|
20240722,194700,302347670,17910,17910,17910,17910,0
|
|
20240722,194600,302347670,17910,17910,17910,17910,0
|
|
20240722,194500,302347670,17910,17910,17910,17910,0
|
|
20240722,194400,302347670,17910,17910,17910,17910,0
|
|
20240722,194300,302347670,17910,17910,17910,17910,0
|
|
20240722,194200,302347670,17910,17910,17910,17910,0
|
|
20240722,194100,302347670,17910,17910,17910,17910,0
|
|
20240722,194000,302347670,17910,17910,17910,17910,0
|
|
20240722,193900,302347670,17910,17910,17910,17910,0
|
|
20240722,193800,302347670,17910,17910,17910,17910,0
|
|
20240722,193700,302347670,17910,17910,17910,17910,0
|
|
20240722,193600,302347670,17910,17910,17910,17910,0
|
|
20240722,193500,302347670,17910,17910,17910,17910,0
|
|
20240722,193400,302347670,17910,17910,17910,17910,0
|
|
20240722,193300,302347670,17910,17910,17910,17910,0
|
|
20240722,193200,302347670,17910,17910,17910,17910,0
|
|
20240722,193100,302347670,17910,17910,17910,17910,0
|
|
20240722,193000,302347670,17910,17910,17910,17910,0
|
|
20240722,192900,302347670,17910,17910,17910,17910,0
|
|
20240722,192800,302347670,17910,17910,17910,17910,0
|
|
20240722,192700,302347670,17910,17910,17910,17910,1013
|
|
20240722,192600,302347670,17910,17910,17910,17910,0
|
|
20240722,192500,302347670,17910,17910,17910,17910,0
|
|
20240722,192400,302347670,17910,17910,17910,17910,0
|
|
20240722,192300,302347670,17910,17910,17910,17910,0
|
|
20240722,192200,302347670,17910,17910,17910,17910,0
|
|
20240722,192100,302347670,17910,17910,17910,17910,0
|
|
20240722,192000,302347670,17910,17910,17910,17910,0
|
|
20240722,191900,302347670,17910,17910,17910,17910,0
|
|
20240722,191800,302347670,17910,17910,17910,17910,0
|
|
20240722,191700,302347670,17910,17910,17910,17910,0
|
|
20240722,191600,302347670,17910,17910,17910,17910,0
|
|
20240722,191500,302347670,17910,17910,17910,17910,0
|
|
20240722,191400,302347670,17910,17910,17910,17910,0
|
|
20240722,191300,302347670,17910,17910,17910,17910,0
|
|
20240722,191200,302347670,17910,17910,17910,17910,0
|
|
20240722,191100,302347670,17910,17910,17910,17910,0
|
|
20240722,191000,302347670,17910,17910,17910,17910,0
|
|
20240722,190900,302347670,17910,17910,17910,17910,0
|
|
20240722,190800,302347670,17910,17910,17910,17910,0
|
|
20240722,190700,302347670,17910,17910,17910,17910,0
|
|
20240722,190600,302347670,17910,17910,17910,17910,0
|
|
20240722,190500,302347670,17910,17910,17910,17910,0
|
|
20240722,190400,302347670,17910,17910,17910,17910,0
|
|
20240722,190300,302347670,17910,17910,17910,17910,0
|
|
20240722,190200,302347670,17910,17910,17910,17910,0
|
|
20240722,190100,302347670,17910,17910,17910,17910,0
|
|
20240722,190000,302347670,17910,17910,17910,17910,0
|
|
20240722,185900,302347670,17910,17910,17910,17910,0
|
|
20240722,185800,302347670,17910,17910,17910,17910,0
|
|
20240722,185700,302347670,17910,17910,17910,17910,1013
|
|
20240722,185600,302347670,17910,17910,17910,17910,0
|
|
20240722,185500,302347670,17910,17910,17910,17910,0
|
|
20240722,185400,302347670,17910,17910,17910,17910,0
|
|
20240722,185300,302347670,17910,17910,17910,17910,0
|
|
20240722,185200,302347670,17910,17910,17910,17910,0
|
|
20240722,185100,302347670,17910,17910,17910,17910,0
|
|
20240722,185000,302347670,17910,17910,17910,17910,0
|
|
20240722,184900,302347670,17910,17910,17910,17910,0
|
|
20240722,184800,302347670,17910,17910,17910,17910,0
|
|
20240722,184700,302347670,17910,17910,17910,17910,0
|
|
20240722,184600,302347670,17910,17910,17910,17910,0
|
|
20240722,184500,302347670,17910,17910,17910,17910,0
|
|
20240722,184400,302347670,17910,17910,17910,17910,0
|
|
20240722,184300,302347670,17910,17910,17910,17910,0
|
|
20240722,184200,302347670,17910,17910,17910,17910,0
|
|
20240722,184100,302347670,17910,17910,17910,17910,0
|
|
20240722,184000,302347670,17910,17910,17910,17910,0
|
|
20240722,183900,302347670,17910,17910,17910,17910,0
|
|
20240722,183800,302347670,17910,17910,17910,17910,0
|
|
20240722,183700,302347670,17910,17910,17910,17910,0
|
|
20240722,183600,302347670,17910,17910,17910,17910,0
|
|
20240722,183500,302347670,17910,17910,17910,17910,0
|
|
20240722,183400,302347670,17910,17910,17910,17910,0
|
|
20240722,183300,302347670,17910,17910,17910,17910,0
|
|
20240722,183200,302347670,17910,17910,17910,17910,0
|
|
20240722,183100,302347670,17910,17910,17910,17910,0
|
|
20240722,183000,302347670,17910,17910,17910,17910,0
|
|
20240722,182900,302347670,17910,17910,17910,17910,0
|
|
20240722,182800,302347670,17910,17910,17910,17910,0
|
|
20240722,182700,302347670,17910,17910,17910,17910,1013
|
|
20240722,182600,302347670,17910,17910,17910,17910,0
|
|
20240722,182500,302347670,17910,17910,17910,17910,0
|
|
20240722,182400,302347670,17910,17910,17910,17910,0
|
|
20240722,182300,302347670,17910,17910,17910,17910,0
|
|
20240722,182200,302347670,17910,17910,17910,17910,0
|
|
20240722,182100,302347670,17910,17910,17910,17910,0
|
|
20240722,182000,302347670,17910,17910,17910,17910,0
|
|
20240722,181900,302347670,17910,17910,17910,17910,0
|
|
20240722,181800,302347670,17910,17910,17910,17910,0
|
|
20240722,181700,302347670,17910,17910,17910,17910,0
|
|
20240722,181600,302347670,17910,17910,17910,17910,0
|
|
20240722,181500,302347670,17910,17910,17910,17910,0
|
|
20240722,181400,302347670,17910,17910,17910,17910,0
|
|
20240722,181300,302347670,17910,17910,17910,17910,0
|
|
20240722,181200,302347670,17910,17910,17910,17910,0
|
|
20240722,181100,302347670,17910,17910,17910,17910,0
|
|
20240722,181000,302347670,17910,17910,17910,17910,0
|
|
20240722,180900,302347670,17910,17910,17910,17910,0
|
|
20240722,180800,302347670,17910,17910,17910,17910,0
|
|
20240722,180700,302347670,17910,17910,17910,17910,0
|
|
20240722,180600,302347670,17910,17910,17910,17910,0
|
|
20240722,180500,302347670,17910,17910,17910,17910,0
|
|
20240722,180400,302347670,17910,17910,17910,17910,0
|
|
20240722,180300,302347670,17910,17910,17910,17910,0
|
|
20240722,180200,302347670,17910,17910,17910,17910,0
|
|
20240722,180100,302347670,17910,17910,17910,17910,0
|
|
20240722,180000,302347670,17910,17910,17910,17910,0
|
|
20240722,175900,302347670,17910,17910,17910,17910,0
|
|
20240722,175800,302347670,17910,17910,17910,17910,0
|
|
20240722,175700,302347670,17910,17910,17910,17910,1013
|
|
20240722,175600,302347670,17910,17910,17910,17910,0
|
|
20240722,175500,302347670,17910,17910,17910,17910,0
|
|
20240722,175400,302347670,17910,17910,17910,17910,0
|
|
20240722,175300,302347670,17910,17910,17910,17910,0
|
|
20240722,175200,302347670,17910,17910,17910,17910,0
|
|
20240722,175100,302347670,17910,17910,17910,17910,0
|
|
20240722,175000,302347670,17910,17910,17910,17910,0
|
|
20240722,174900,302347670,17910,17910,17910,17910,0
|
|
20240722,174800,302347670,17910,17910,17910,17910,0
|
|
20240722,174700,302347670,17910,17910,17910,17910,0
|
|
20240722,174600,302347670,17910,17910,17910,17910,0
|
|
20240722,174500,302347670,17910,17910,17910,17910,0
|
|
20240722,174400,302347670,17910,17910,17910,17910,0
|
|
20240722,174300,302347670,17910,17910,17910,17910,0
|
|
20240722,174200,302347670,17910,17910,17910,17910,0
|
|
20240722,174100,302347670,17910,17910,17910,17910,0
|
|
20240722,174000,302347670,17910,17910,17910,17910,0
|
|
20240722,173900,302347670,17910,17910,17910,17910,0
|
|
20240722,173800,302347670,17910,17910,17910,17910,0
|
|
20240722,173700,302347670,17910,17910,17910,17910,0
|
|
20240722,173600,302347670,17910,17910,17910,17910,0
|
|
20240722,173500,302347670,17910,17910,17910,17910,0
|
|
20240722,173400,302347670,17910,17910,17910,17910,0
|
|
20240722,173300,302347670,17910,17910,17910,17910,0
|
|
20240722,173200,302347670,17910,17910,17910,17910,0
|
|
20240722,173100,302347670,17910,17910,17910,17910,0
|
|
20240722,173000,302347670,17910,17910,17910,17910,0
|
|
20240722,172900,302347670,17910,17910,17910,17910,0
|
|
20240722,172800,302347670,17910,17910,17910,17910,0
|
|
20240722,172700,302347670,17910,17910,17910,17910,1013
|
|
20240722,172600,302347670,17910,17910,17910,17910,0
|
|
20240722,172500,302347670,17910,17910,17910,17910,0
|
|
20240722,172400,302347670,17910,17910,17910,17910,0
|
|
20240722,172300,302347670,17910,17910,17910,17910,0
|
|
20240722,172200,302347670,17910,17910,17910,17910,0
|
|
20240722,172100,302347670,17910,17910,17910,17910,0
|
|
20240722,172000,302347670,17910,17910,17910,17910,0
|
|
20240722,171900,302347670,17910,17910,17910,17910,0
|
|
20240722,171800,302347670,17910,17910,17910,17910,0
|
|
20240722,171700,302347670,17910,17910,17910,17910,0
|
|
20240722,171600,302347670,17910,17910,17910,17910,0
|
|
20240722,171500,302347670,17910,17910,17910,17910,0
|
|
20240722,171400,302347670,17910,17910,17910,17910,0
|
|
20240722,171300,302347670,17910,17910,17910,17910,0
|
|
20240722,171200,302347670,17910,17910,17910,17910,0
|
|
20240722,171100,302347670,17910,17910,17910,17910,0
|
|
20240722,171000,302347670,17910,17910,17910,17910,0
|
|
20240722,170900,302347670,17910,17910,17910,17910,0
|
|
20240722,170800,302347670,17910,17910,17910,17910,0
|
|
20240722,170700,302347670,17910,17910,17910,17910,0
|
|
20240722,170600,302347670,17910,17910,17910,17910,0
|
|
20240722,170500,302347670,17910,17910,17910,17910,0
|
|
20240722,170400,302347670,17910,17910,17910,17910,0
|
|
20240722,170300,302347670,17910,17910,17910,17910,0
|
|
20240722,170200,302347670,17910,17910,17910,17910,0
|
|
20240722,170100,302347670,17910,17910,17910,17910,0
|
|
20240722,170000,302347670,17910,17910,17910,17910,0
|
|
20240722,165900,302347670,17910,17910,17910,17910,0
|
|
20240722,165800,302347670,17910,17910,17910,17910,0
|
|
20240722,165700,302347670,17910,17910,17910,17910,1013
|
|
20240722,165600,302347670,17910,17910,17910,17910,0
|
|
20240722,165500,302347670,17910,17910,17910,17910,0
|
|
20240722,165400,302347670,17910,17910,17910,17910,0
|
|
20240722,165300,302347670,17910,17910,17910,17910,0
|
|
20240722,165200,302347670,17910,17910,17910,17910,0
|
|
20240722,165100,302347670,17910,17910,17910,17910,0
|
|
20240722,165000,302347670,17910,17910,17910,17910,0
|
|
20240722,164900,302347670,17910,17910,17910,17910,0
|
|
20240722,164800,302347670,17910,17910,17910,17910,0
|
|
20240722,164700,302347670,17910,17910,17910,17910,0
|
|
20240722,164600,302347670,17910,17910,17910,17910,0
|
|
20240722,164500,302347670,17910,17910,17910,17910,0
|
|
20240722,164400,302347670,17910,17910,17910,17910,0
|
|
20240722,164300,302347670,17910,17910,17910,17910,0
|
|
20240722,164200,302347670,17910,17910,17910,17910,0
|
|
20240722,164100,302347670,17910,17910,17910,17910,0
|
|
20240722,164000,302347670,17910,17910,17910,17910,0
|
|
20240722,163900,302347670,17910,17910,17910,17910,0
|
|
20240722,163800,302347670,17910,17910,17910,17910,0
|
|
20240722,163700,302347670,17910,17910,17910,17910,0
|
|
20240722,163600,302347670,17910,17910,17910,17910,0
|
|
20240722,163500,302347670,17910,17910,17910,17910,0
|
|
20240722,163400,302347670,17910,17910,17910,17910,0
|
|
20240722,163300,302347670,17910,17910,17910,17910,0
|
|
20240722,163200,302347670,17910,17910,17910,17910,0
|
|
20240722,163100,302347670,17910,17910,17910,17910,0
|
|
20240722,163000,302347670,17910,17910,17910,17910,0
|
|
20240722,162900,302347670,17910,17910,17910,17910,0
|
|
20240722,162800,302347670,17910,17910,17910,17910,0
|
|
20240722,162700,302347670,17910,17910,17910,17910,1013
|
|
20240722,162600,302347670,17910,17910,17910,17910,0
|
|
20240722,162500,302347670,17910,17910,17910,17910,0
|
|
20240722,162400,302347670,17910,17910,17910,17910,0
|
|
20240722,162300,302347670,17910,17910,17910,17910,0
|
|
20240722,162200,302347670,17910,17910,17910,17910,0
|
|
20240722,162100,302347670,17910,17910,17910,17910,0
|
|
20240722,162000,302347670,17910,17910,17910,17910,0
|
|
20240722,161900,302347670,17910,17910,17910,17910,0
|
|
20240722,161800,302347670,17910,17910,17910,17910,0
|
|
20240722,161700,302347670,17910,17910,17910,17910,0
|
|
20240722,161600,302347670,17910,17910,17910,17910,0
|
|
20240722,161500,302347670,17910,17910,17910,17910,0
|
|
20240722,161400,302347670,17910,17910,17910,17910,0
|
|
20240722,161300,302347670,17910,17910,17910,17910,0
|
|
20240722,161200,302347670,17910,17910,17910,17910,0
|
|
20240722,161100,302347670,17910,17910,17910,17910,0
|
|
20240722,161000,302347670,17910,17910,17910,17910,0
|
|
20240722,160900,302347670,17910,17910,17910,17910,0
|
|
20240722,160800,302347670,17910,17910,17910,17910,0
|
|
20240722,160700,302347670,17910,17910,17910,17910,0
|
|
20240722,160600,302347670,17910,17910,17910,17910,0
|
|
20240722,160500,302347670,17910,17910,17910,17910,0
|
|
20240722,160400,302347670,17910,17910,17910,17910,0
|
|
20240722,160300,302347670,17910,17910,17910,17910,0
|
|
20240722,160200,302347670,17910,17910,17910,17910,0
|
|
20240722,160100,302347670,17910,17910,17910,17910,0
|
|
20240722,160000,302347670,17910,17910,17910,17910,0
|
|
20240722,155900,302347670,17910,17910,17910,17910,0
|
|
20240722,155800,302347670,17910,17910,17910,17910,0
|
|
20240722,155700,302347670,17910,17910,17910,17910,1013
|
|
20240722,155600,302347670,17910,17910,17910,17910,0
|
|
20240722,155500,302347670,17910,17910,17910,17910,0
|
|
20240722,155400,302347670,17910,17910,17910,17910,0
|
|
20240722,155300,302347670,17910,17910,17910,17910,0
|
|
20240722,155200,302347670,17910,17910,17910,17910,0
|
|
20240722,155100,302347670,17910,17910,17910,17910,0
|
|
20240722,155000,302347670,17910,17910,17910,17910,0
|
|
20240722,154900,302347670,17910,17910,17910,17910,0
|
|
20240722,154800,302347670,17910,17910,17910,17910,0
|
|
20240722,154700,302347670,17910,17910,17910,17910,0
|
|
20240722,154600,302347670,17910,17910,17910,17910,0
|
|
20240722,154500,302347670,17910,17910,17910,17910,0
|
|
20240722,154400,302347670,17910,17910,17910,17910,0
|
|
20240722,154300,302347670,17910,17910,17910,17910,0
|
|
20240722,154200,302347670,17910,17910,17910,17910,0
|
|
20240722,154100,302347670,17910,17910,17910,17910,0
|
|
20240722,154000,302347670,17910,17910,17910,17910,0
|
|
20240722,153900,302347670,17910,17910,17910,17910,0
|
|
20240722,153800,302347670,17910,17910,17910,17910,0
|
|
20240722,153700,302347670,17910,17910,17910,17910,0
|
|
20240722,153600,302347670,17910,17910,17910,17910,0
|
|
20240722,153500,302347670,17910,17910,17910,17910,0
|
|
20240722,153400,302347670,17910,17910,17910,17910,0
|
|
20240722,153300,302347670,17910,17910,17910,17910,0
|
|
20240722,153200,302347670,17910,17910,17910,17910,0
|
|
20240722,153100,302347670,17910,17910,17910,17910,0
|
|
20240722,153000,302347670,17910,17910,17910,17910,1013
|
|
20240722,152900,284204840,17910,17910,17910,17910,0
|
|
20240722,152800,284204840,17910,17910,17910,17910,0
|
|
20240722,152700,284204840,17910,17910,17910,17910,0
|
|
20240722,152600,284204840,17910,17910,17910,17910,0
|
|
20240722,152500,284204840,17910,17910,17910,17910,0
|
|
20240722,152400,284204840,17910,17910,17910,17910,0
|
|
20240722,152300,284204840,17910,17910,17910,17910,0
|
|
20240722,152200,284204840,17910,17910,17910,17910,0
|
|
20240722,152100,284204840,17910,17910,17910,17910,0
|
|
20240722,152000,284204840,17910,17910,17910,17910,0
|
|
20240722,151900,284204840,17910,17910,17910,17910,0
|
|
20240722,151800,284204840,17910,17900,17910,17890,228
|
|
20240722,151700,280125030,17900,17900,17900,17900,14
|
|
20240722,151600,279874430,18090,18090,18090,18090,0
|
|
20240722,151500,279874430,18090,18090,18090,18090,28
|
|
20240722,151400,279367910,18090,17910,18090,17910,659
|
|
20240722,151300,267565040,17920,17910,17920,17910,148
|
|
20240722,151200,264913130,17920,17930,17930,17920,103
|
|
20240722,151100,263066620,17900,18000,18000,17900,2
|
|
20240722,151000,263030720,17880,17880,18070,17880,279
|
|
20240722,150900,258039180,18100,18100,18100,18100,0
|
|
20240722,150800,258039180,18100,18100,18100,18100,0
|
|
20240722,150700,258039180,18100,18100,18100,18100,0
|
|
20240722,150600,258039180,18100,17900,18100,17890,163
|
|
20240722,150500,255120570,17890,17890,17890,17890,1
|
|
20240722,150400,255102680,18110,17900,18110,17860,157
|
|
20240722,150300,252297730,17910,17960,17960,17910,151
|
|
20240722,150200,249588410,17950,17960,17960,17950,161
|
|
20240722,150100,246697770,17960,17970,17980,17960,220
|
|
20240722,150000,242744350,17990,18060,18060,17990,106
|
|
20240722,145900,240833320,18000,18000,18000,18000,12
|
|
20240722,145800,240617320,18120,18120,18120,18120,0
|
|
20240722,145700,240617320,18120,18120,18120,18120,43
|
|
20240722,145600,239838160,18120,18120,18120,18120,0
|
|
20240722,145500,239838160,18120,18120,18130,18120,45
|
|
20240722,145400,239022740,18000,18000,18000,18000,1
|
|
20240722,145300,239004740,18130,18130,18130,18130,0
|
|
20240722,145200,239004740,18130,18130,18130,18130,44
|
|
20240722,145100,238207020,18120,18120,18120,18120,0
|
|
20240722,145000,238207020,18120,18120,18120,18120,43
|
|
20240722,144900,237427860,17980,18120,18130,17980,8
|
|
20240722,144800,237282980,18100,18100,18100,18100,0
|
|
20240722,144700,237282980,18100,18100,18100,18100,37
|
|
20240722,144600,236613280,18100,18100,18100,18100,0
|
|
20240722,144500,236613280,18100,18100,18100,18100,43
|
|
20240722,144400,235834980,18100,18100,18100,18100,41
|
|
20240722,144300,235092880,18050,18050,18050,18050,1
|
|
20240722,144200,235074830,18100,18050,18100,18050,16
|
|
20240722,144100,234785850,17980,18100,18100,17980,181
|
|
20240722,144000,231530610,18020,18100,18100,18020,125
|
|
20240722,143900,229274670,18090,18090,18090,18090,0
|
|
20240722,143800,229274670,18090,18090,18090,18090,0
|
|
20240722,143700,229274670,18090,18100,18100,18090,45
|
|
20240722,143600,228460180,18100,18100,18100,18100,0
|
|
20240722,143500,228460180,18100,18100,18100,18100,43
|
|
20240722,143400,227681880,18090,18090,18090,18090,0
|
|
20240722,143300,227681880,18090,18090,18090,18090,0
|
|
20240722,143200,227681880,18090,17990,18090,17990,45
|
|
20240722,143100,226867930,18100,18090,18100,18090,2
|
|
20240722,143000,226831740,17980,18090,18090,17980,44
|
|
20240722,142900,226035890,17980,17980,17980,17980,2
|
|
20240722,142800,225999930,18100,18100,18100,18100,0
|
|
20240722,142700,225999930,18100,18080,18100,18080,47
|
|
20240722,142600,225149260,17980,17980,17980,17980,1
|
|
20240722,142500,225131280,18100,18100,18100,18100,43
|
|
20240722,142400,224352980,18100,18070,18100,18070,77
|
|
20240722,142300,222960510,18070,18070,18070,18070,0
|
|
20240722,142200,222960510,18070,18060,18070,18060,45
|
|
20240722,142100,222147370,18060,18060,18060,18060,1
|
|
20240722,142000,222129310,18070,18070,18070,18070,43
|
|
20240722,141900,221352300,18070,18070,18070,18070,0
|
|
20240722,141800,221352300,18070,18070,18070,18070,0
|
|
20240722,141700,221352300,18070,18070,18070,18070,44
|
|
20240722,141600,220557220,18060,18060,18060,18060,4
|
|
20240722,141500,220484980,18050,18060,18060,18050,45
|
|
20240722,141400,219672300,18050,18050,18050,18050,1
|
|
20240722,141300,219654250,18050,18050,18050,18050,0
|
|
20240722,141200,219654250,18050,18050,18050,18050,3
|
|
20240722,141100,219600100,18060,18060,18060,18060,20
|
|
20240722,141000,219238900,18060,17960,18060,17960,24
|
|
20240722,140900,218805560,18050,18050,18050,18050,0
|
|
20240722,140800,218805560,18050,18050,18050,18050,98
|
|
20240722,140700,217036660,18050,18050,18050,18050,44
|
|
20240722,140600,216242460,17960,17960,17960,17960,1
|
|
20240722,140500,216224500,17960,18060,18060,17960,44
|
|
20240722,140400,215429960,17960,17960,17960,17960,7
|
|
20240722,140300,215304240,18050,18050,18050,18050,0
|
|
20240722,140200,215304240,18050,18050,18050,18050,44
|
|
20240722,140100,214510040,18040,18040,18040,18040,0
|
|
20240722,140000,214510040,18040,18040,18040,18040,43
|
|
20240722,135900,213734320,17960,17960,17960,17960,0
|
|
20240722,135800,213734320,17960,17960,17960,17960,1
|
|
20240722,135700,213716360,18050,18050,18050,18050,44
|
|
20240722,135600,212922160,17950,17950,17950,17950,1
|
|
20240722,135500,212904210,18040,18040,18040,18040,43
|
|
20240722,135400,212128490,17950,17950,17950,17950,0
|
|
20240722,135300,212128490,17950,17950,17950,17950,1
|
|
20240722,135200,212110540,18040,18040,18040,18040,44
|
|
20240722,135100,211316780,18040,18040,18040,18040,0
|
|
20240722,135000,211316780,18040,18040,18040,18040,43
|
|
20240722,134900,210541060,17950,17950,17950,17950,1
|
|
20240722,134800,210523110,17950,17950,17950,17950,0
|
|
20240722,134700,210523110,17950,17950,18050,17950,46
|
|
20240722,134600,209693010,18050,18050,18050,18050,1
|
|
20240722,134500,209674960,18050,18060,18060,18050,44
|
|
20240722,134400,208880330,18060,18060,18060,18060,0
|
|
20240722,134300,208880330,18060,18060,18060,18060,0
|
|
20240722,134200,208880330,18060,17970,18060,17960,245
|
|
20240722,134100,204475680,18080,18080,18080,18080,0
|
|
20240722,134000,204475680,18080,18080,18080,18080,43
|
|
20240722,133900,203698240,17970,17970,17970,17970,1
|
|
20240722,133800,203680270,18070,18070,18070,18070,5
|
|
20240722,133700,203589920,18070,18070,18070,18070,44
|
|
20240722,133600,202794840,18070,17970,18070,17970,3
|
|
20240722,133500,202740740,18050,18050,18050,18050,43
|
|
20240722,133400,201964590,18040,18040,18040,18040,0
|
|
20240722,133300,201964590,18040,18040,18040,18040,0
|
|
20240722,133200,201964590,18040,18040,18040,18040,44
|
|
20240722,133100,201170830,17960,17960,17960,17960,0
|
|
20240722,133000,201170830,17960,18050,18050,17960,49
|
|
20240722,132900,200286910,17970,17970,17970,17970,1
|
|
20240722,132800,200268940,18050,18050,18050,18050,0
|
|
20240722,132700,200268940,18050,18050,18050,18050,44
|
|
20240722,132600,199474740,17960,17960,17960,17960,0
|
|
20240722,132500,199474740,17960,18060,18060,17960,44
|
|
20240722,132400,198680200,18060,18060,18060,18060,0
|
|
20240722,132300,198680200,18060,18060,18060,18060,0
|
|
20240722,132200,198680200,18060,17960,18060,17960,45
|
|
20240722,132100,197867600,18070,18060,18070,18060,2
|
|
20240722,132000,197831470,18050,18050,18050,18050,43
|
|
20240722,131900,197055320,18070,18070,18070,18070,0
|
|
20240722,131800,197055320,18070,18070,18070,18070,0
|
|
20240722,131700,197055320,18070,18070,18070,18070,44
|
|
20240722,131600,196260240,18060,18050,18060,18050,30
|
|
20240722,131500,195718450,18050,18050,18050,18050,43
|
|
20240722,131400,194942300,18050,18050,18050,18050,0
|
|
20240722,131300,194942300,18050,18050,18050,18050,0
|
|
20240722,131200,194942300,18050,17950,18050,17950,45
|
|
20240722,131100,194130150,18060,18060,18060,18060,0
|
|
20240722,131000,194130150,18060,18030,18060,18030,46
|
|
20240722,130900,193300710,17950,17950,17950,17950,0
|
|
20240722,130800,193300710,17950,17960,17960,17950,14
|
|
20240722,130700,193049380,18060,18060,18060,18060,44
|
|
20240722,130600,192254740,18050,18050,18050,18050,0
|
|
20240722,130500,192254740,18050,18050,18050,18050,43
|
|
20240722,130400,191478590,17970,17970,17970,17970,1
|
|
20240722,130300,191460620,18060,18060,18060,18060,0
|
|
20240722,130200,191460620,18060,18060,18060,18060,44
|
|
20240722,130100,190665980,18050,18050,18050,18050,0
|
|
20240722,130000,190665980,18050,18050,18050,18050,43
|
|
20240722,125900,189889830,18070,18070,18070,18070,0
|
|
20240722,125800,189889830,18070,18070,18070,18070,0
|
|
20240722,125700,189889830,18070,18070,18070,18070,44
|
|
20240722,125600,189094750,17970,17970,17970,17970,0
|
|
20240722,125500,189094750,17970,18070,18070,17970,44
|
|
20240722,125400,188299770,17970,17970,17970,17970,1
|
|
20240722,125300,188281800,18090,18090,18090,18090,0
|
|
20240722,125200,188281800,18090,18090,18090,18090,45
|
|
20240722,125100,187467750,18040,18040,18040,18040,0
|
|
20240722,125000,187467750,18040,18040,18040,18040,43
|
|
20240722,124900,186692030,18040,18040,18040,18040,0
|
|
20240722,124800,186692030,18040,18040,18040,18040,0
|
|
20240722,124700,186692030,18040,18040,18040,18040,44
|
|
20240722,124600,185898270,18040,18040,18040,18040,2
|
|
20240722,124500,185862190,18040,18040,18040,18040,43
|
|
20240722,124400,185086470,18040,18040,18040,18040,0
|
|
20240722,124300,185086470,18040,18040,18040,18040,0
|
|
20240722,124200,185086470,18040,18040,18040,18040,44
|
|
20240722,124100,184292710,18040,18040,18040,18040,0
|
|
20240722,124000,184292710,18040,18040,18040,18040,43
|
|
20240722,123900,183516990,18040,18040,18040,18040,0
|
|
20240722,123800,183516990,18040,18040,18040,18040,0
|
|
20240722,123700,183516990,18040,18040,18040,18040,102
|
|
20240722,123600,181676910,18040,18040,18040,18040,0
|
|
20240722,123500,181676910,18040,18040,18040,18040,43
|
|
20240722,123400,180901190,18040,18040,18040,18040,0
|
|
20240722,123300,180901190,18040,18040,18040,18040,0
|
|
20240722,123200,180901190,18040,18040,18040,18040,45
|
|
20240722,123100,180089390,18040,18040,18040,18040,0
|
|
20240722,123000,180089390,18040,18040,18040,18040,43
|
|
20240722,122900,179313670,18040,18040,18040,18040,0
|
|
20240722,122800,179313670,18040,18040,18040,18040,2
|
|
20240722,122700,179277590,18040,18040,18040,18040,44
|
|
20240722,122600,178483830,18040,18040,18040,18040,0
|
|
20240722,122500,178483830,18040,18040,18040,18040,43
|
|
20240722,122400,177708110,18040,18040,18040,18040,0
|
|
20240722,122300,177708110,18040,18040,18040,18040,0
|
|
20240722,122200,177708110,18040,18040,18040,18040,44
|
|
20240722,122100,176914350,18040,18040,18040,18040,0
|
|
20240722,122000,176914350,18040,18040,18040,18040,43
|
|
20240722,121900,176138630,18040,18040,18040,18040,0
|
|
20240722,121800,176138630,18040,18040,18040,18040,0
|
|
20240722,121700,176138630,18040,18040,18040,18040,44
|
|
20240722,121600,175344870,18040,18040,18040,18040,0
|
|
20240722,121500,175344870,18040,18040,18040,18040,43
|
|
20240722,121400,174569150,18040,18040,18040,18040,0
|
|
20240722,121300,174569150,18040,18040,18040,18040,0
|
|
20240722,121200,174569150,18040,18040,18040,18040,44
|
|
20240722,121100,173775390,18040,18040,18040,18040,0
|
|
20240722,121000,173775390,18040,18040,18040,18040,43
|
|
20240722,120900,172999670,18040,17960,18040,17940,513
|
|
20240722,120800,163790530,18040,18030,18040,18030,39
|
|
20240722,120700,163087140,18020,18020,18020,18020,5
|
|
20240722,120600,162997040,18030,18030,18030,18030,0
|
|
20240722,120500,162997040,18030,18030,18030,18030,43
|
|
20240722,120400,162221750,18030,18030,18030,18030,0
|
|
20240722,120300,162221750,18030,18030,18030,18030,0
|
|
20240722,120200,162221750,18030,18030,18030,18030,44
|
|
20240722,120100,161428430,18030,18030,18030,18030,0
|
|
20240722,120000,161428430,18030,18030,18030,18030,43
|
|
20240722,115900,160653140,18030,18030,18030,18030,0
|
|
20240722,115800,160653140,18030,18030,18030,18030,0
|
|
20240722,115700,160653140,18030,18030,18030,18030,44
|
|
20240722,115600,159859820,17940,17950,17950,17940,12
|
|
20240722,115500,159644450,18030,18030,18030,18030,43
|
|
20240722,115400,158869160,18040,18040,18040,18040,0
|
|
20240722,115300,158869160,18040,18040,18040,18040,0
|
|
20240722,115200,158869160,18040,17950,18040,17950,55
|
|
20240722,115100,157877950,18040,18040,18040,18040,0
|
|
20240722,115000,157877950,18040,18040,18040,18040,43
|
|
20240722,114900,157102230,18040,18040,18040,18040,10
|
|
20240722,114800,156921830,18040,18040,18040,18040,0
|
|
20240722,114700,156921830,18040,18040,18040,18040,44
|
|
20240722,114600,156128070,18030,18030,18030,18030,0
|
|
20240722,114500,156128070,18030,18030,18030,18030,43
|
|
20240722,114400,155352780,18020,18020,18020,18020,0
|
|
20240722,114300,155352780,18020,18020,18020,18020,0
|
|
20240722,114200,155352780,18020,18020,18020,18020,44
|
|
20240722,114100,154559900,18030,18030,18030,18030,0
|
|
20240722,114000,154559900,18030,18030,18030,18030,43
|
|
20240722,113900,153784610,18030,18030,18030,18030,83
|
|
20240722,113800,152288120,18030,18030,18030,18030,0
|
|
20240722,113700,152288120,18030,18030,18030,18030,44
|
|
20240722,113600,151494800,17930,17980,17980,17930,20
|
|
20240722,113500,151135660,18020,18020,18020,18020,43
|
|
20240722,113400,150360800,18020,18020,18020,18020,0
|
|
20240722,113300,150360800,18020,18020,18020,18020,1
|
|
20240722,113200,150342780,18050,18050,18050,18050,44
|
|
20240722,113100,149548580,18050,18050,18050,18050,0
|
|
20240722,113000,149548580,18050,18050,18050,18050,59
|
|
20240722,112900,148483630,18000,18000,18000,18000,0
|
|
20240722,112800,148483630,18000,18000,18000,18000,0
|
|
20240722,112700,148483630,18000,18000,18000,18000,28
|
|
20240722,112600,147979630,18000,18000,18000,18000,0
|
|
20240722,112500,147979630,18000,18000,18000,18000,43
|
|
20240722,112400,147205630,18000,18000,18000,18000,0
|
|
20240722,112300,147205630,18000,18000,18000,18000,0
|
|
20240722,112200,147205630,18000,18000,18000,18000,44
|
|
20240722,112100,146413630,18000,18000,18000,18000,0
|
|
20240722,112000,146413630,18000,18000,18000,18000,43
|
|
20240722,111900,145639630,18000,18000,18000,18000,0
|
|
20240722,111800,145639630,18000,18000,18000,18000,56
|
|
20240722,111700,144631630,18000,17960,18000,17960,356
|
|
20240722,111600,138236830,17940,17940,17940,17940,0
|
|
20240722,111500,138236830,17940,17940,17950,17940,147
|
|
20240722,111400,135598610,17930,17930,17930,17930,0
|
|
20240722,111300,135598610,17930,17930,17930,17930,0
|
|
20240722,111200,135598610,17930,17930,17940,17930,90
|
|
20240722,111100,133984500,17930,17930,17930,17930,0
|
|
20240722,111000,133984500,17930,17930,17930,17930,43
|
|
20240722,110900,133213510,17930,17930,17930,17930,0
|
|
20240722,110800,133213510,17930,17930,17930,17930,0
|
|
20240722,110700,133213510,17930,17930,17930,17930,44
|
|
20240722,110600,132424590,17800,17800,17800,17800,0
|
|
20240722,110500,132424590,17800,17930,17930,17800,69
|
|
20240722,110400,131190690,17930,17930,17930,17930,1
|
|
20240722,110300,131172760,17920,17920,17920,17920,0
|
|
20240722,110200,131172760,17920,17920,17920,17920,44
|
|
20240722,110100,130384280,17920,17920,17920,17920,0
|
|
20240722,110000,130384280,17920,17920,17920,17920,43
|
|
20240722,105900,129613720,17920,17920,17920,17920,0
|
|
20240722,105800,129613720,17920,17920,17920,17920,0
|
|
20240722,105700,129613720,17920,17920,17920,17920,44
|
|
20240722,105600,128825240,17910,17910,17910,17910,0
|
|
20240722,105500,128825240,17910,17800,17910,17800,44
|
|
20240722,105400,128037310,17870,17870,17870,17870,0
|
|
20240722,105300,128037310,17870,17870,17870,17870,0
|
|
20240722,105200,128037310,17870,17870,17870,17870,44
|
|
20240722,105100,127251030,17800,17800,17800,17800,0
|
|
20240722,105000,127251030,17800,17800,17800,17800,0
|
|
20240722,104900,127251030,17800,17800,17800,17800,1
|
|
20240722,104800,127233230,17800,17800,17800,17800,4
|
|
20240722,104700,127162030,17790,17790,17790,17790,3
|
|
20240722,104600,127108660,17800,17800,17800,17800,5
|
|
20240722,104500,127019660,17800,17800,17800,17800,0
|
|
20240722,104400,127019660,17800,17800,17800,17800,1
|
|
20240722,104300,127001860,17800,17800,17800,17800,5
|
|
20240722,104200,126912860,17800,17800,17800,17800,1
|
|
20240722,104100,126895060,17790,17790,17790,17790,0
|
|
20240722,104000,126895060,17790,17790,17790,17790,0
|
|
20240722,103900,126895060,17790,17790,17790,17790,0
|
|
20240722,103800,126895060,17790,17790,17790,17790,5
|
|
20240722,103700,126806110,17800,17800,17800,17800,0
|
|
20240722,103600,126806110,17800,17800,17800,17800,0
|
|
20240722,103500,126806110,17800,17800,17800,17800,72
|
|
20240722,103400,125524510,17800,17800,17800,17800,12
|
|
20240722,103300,125310910,17800,17800,17800,17800,1
|
|
20240722,103200,125293110,17920,17920,17920,17920,0
|
|
20240722,103100,125293110,17920,17920,17920,17920,2
|
|
20240722,103000,125257270,17940,17940,17940,17940,0
|
|
20240722,102900,125257270,17940,17940,17940,17940,0
|
|
20240722,102800,125257270,17940,17940,17940,17940,0
|
|
20240722,102700,125257270,17940,17940,17940,17940,0
|
|
20240722,102600,125257270,17940,17940,17940,17940,0
|
|
20240722,102500,125257270,17940,17940,17940,17940,0
|
|
20240722,102400,125257270,17940,17940,17940,17940,0
|
|
20240722,102300,125257270,17940,17940,17940,17940,1
|
|
20240722,102200,125239330,17940,17940,17940,17940,0
|
|
20240722,102100,125239330,17940,17940,17940,17940,0
|
|
20240722,102000,125239330,17940,17940,17940,17940,0
|
|
20240722,101900,125239330,17940,17940,17940,17940,0
|
|
20240722,101800,125239330,17940,17940,17940,17940,0
|
|
20240722,101700,125239330,17940,17940,17940,17940,0
|
|
20240722,101600,125239330,17940,17940,17940,17940,1
|
|
20240722,101500,125221390,17940,17940,17940,17940,0
|
|
20240722,101400,125221390,17940,17940,17940,17940,10
|
|
20240722,101300,125041990,17940,17940,17940,17940,1
|
|
20240722,101200,125024050,17940,17940,17940,17940,0
|
|
20240722,101100,125024050,17940,17940,17940,17940,0
|
|
20240722,101000,125024050,17940,17940,17940,17940,0
|
|
20240722,100900,125024050,17940,17940,17940,17940,0
|
|
20240722,100800,125024050,17940,17940,17940,17940,1
|
|
20240722,100700,125006110,17940,17940,17940,17940,0
|
|
20240722,100600,125006110,17940,17940,17940,17940,1
|
|
20240722,100500,124988170,17940,17780,17940,17780,753
|
|
20240722,100400,111581670,17830,17830,17830,17830,0
|
|
20240722,100300,111581670,17830,17830,17830,17830,0
|
|
20240722,100200,111581670,17830,17830,17830,17830,0
|
|
20240722,100100,111581670,17830,17830,17830,17830,0
|
|
20240722,100000,111581670,17830,17830,17830,17830,1
|
|
20240722,095900,111563840,17760,17760,17760,17760,8
|
|
20240722,095800,111421760,17760,17760,17760,17760,80
|
|
20240722,095700,110000960,17760,17800,17800,17760,305
|
|
20240722,095600,104580100,17780,17780,17780,17780,0
|
|
20240722,095500,104580100,17780,17820,17820,17780,410
|
|
20240722,095400,97278220,17820,17880,17880,17820,390
|
|
20240722,095300,90315530,17880,17890,17890,17880,13
|
|
20240722,095200,90083080,17900,17900,17900,17900,2
|
|
20240722,095100,90047280,17900,17900,17900,17900,100
|
|
20240722,095000,88257280,17900,17900,17900,17900,0
|
|
20240722,094900,88257280,17900,17890,17900,17890,1000
|
|
20240722,094800,70358400,17890,17940,17940,17890,3
|
|
20240722,094700,70304630,17950,17950,17950,17950,0
|
|
20240722,094600,70304630,17950,17950,17950,17950,0
|
|
20240722,094500,70304630,17950,17950,17950,17950,0
|
|
20240722,094400,70304630,17950,17950,17950,17950,0
|
|
20240722,094300,70304630,17950,17950,17950,17950,50
|
|
20240722,094200,69407130,17960,17960,17960,17960,0
|
|
20240722,094100,69407130,17960,17960,17960,17960,0
|
|
20240722,094000,69407130,17960,17960,17960,17900,571
|
|
20240722,093900,59166920,17960,17960,17960,17960,62
|
|
20240722,093800,58053400,17960,17970,17970,17960,143
|
|
20240722,093700,55484120,18000,18040,18040,18000,993
|
|
20240722,093600,37587450,18040,18050,18050,18040,2
|
|
20240722,093500,37551360,18040,18040,18040,18040,0
|
|
20240722,093400,37551360,18040,18040,18040,18040,10
|
|
20240722,093300,37370960,18040,18040,18040,18040,0
|
|
20240722,093200,37370960,18040,18040,18040,18040,0
|
|
20240722,093100,37370960,18040,18040,18040,18040,200
|
|
20240722,093000,33762960,18140,18140,18140,18140,0
|
|
20240722,092900,33762960,18140,18140,18140,18140,0
|
|
20240722,092800,33762960,18140,18140,18140,18140,1
|
|
20240722,092700,33744820,18140,18140,18140,18140,0
|
|
20240722,092600,33744820,18140,18140,18140,18140,0
|
|
20240722,092500,33744820,18140,18140,18140,18140,0
|
|
20240722,092400,33744820,18140,18140,18140,18140,0
|
|
20240722,092300,33744820,18140,18140,18140,18140,0
|
|
20240722,092200,33744820,18140,18140,18140,18140,0
|
|
20240722,092100,33744820,18140,18140,18140,18140,0
|
|
20240722,092000,33744820,18140,18130,18140,18130,50
|
|
20240722,091900,32837880,18140,18140,18140,18140,0
|
|
20240722,091800,32837880,18140,18140,18140,18140,0
|
|
20240722,091700,32837880,18140,18140,18140,18140,0
|
|
20240722,091600,32837880,18140,18140,18140,18140,10
|
|
20240722,091500,32656480,18140,18140,18140,18140,0
|
|
20240722,091400,32656480,18140,18140,18140,18140,0
|
|
20240722,091300,32656480,18140,18140,18140,18140,0
|
|
20240722,091200,32656480,18140,18140,18140,18140,0
|
|
20240722,091100,32656480,18140,18020,18140,18020,15
|
|
20240722,091000,32385510,18020,18030,18030,18020,500
|
|
20240722,090900,23374510,18050,18010,18050,18010,170
|
|
20240722,090800,20306840,18010,18070,18070,18010,361
|
|
20240722,090700,13789680,18140,18050,18140,18050,16
|
|
20240722,090600,13500700,18140,18140,18140,18140,3
|
|
20240722,090500,13446280,18050,18050,18050,18050,1
|
|
20240722,090400,13428230,18140,18140,18140,18140,1
|
|
20240722,090300,13410090,18140,18050,18140,18050,4
|
|
20240722,090200,13337620,18050,18050,18050,18050,0
|
|
20240722,090100,13337620,18050,18090,18090,18050,639
|
|
20240722,090000,1797470,18090,18210,18210,18090,99
|