682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201900,275117880,11400,11400,11400,11400,1432
|
|
20240722,201800,275117880,11400,11400,11400,11400,0
|
|
20240722,201700,275117880,11400,11400,11400,11400,0
|
|
20240722,201600,275117880,11400,11400,11400,11400,0
|
|
20240722,201500,275117880,11400,11400,11400,11400,0
|
|
20240722,201400,275117880,11400,11400,11400,11400,0
|
|
20240722,201300,275117880,11400,11400,11400,11400,0
|
|
20240722,201200,275117880,11400,11400,11400,11400,0
|
|
20240722,201100,275117880,11400,11400,11400,11400,0
|
|
20240722,201000,275117880,11400,11400,11400,11400,0
|
|
20240722,200900,275117880,11400,11400,11400,11400,0
|
|
20240722,200800,275117880,11400,11400,11400,11400,0
|
|
20240722,200700,275117880,11400,11400,11400,11400,0
|
|
20240722,200600,275117880,11400,11400,11400,11400,0
|
|
20240722,200500,275117880,11400,11400,11400,11400,0
|
|
20240722,200400,275117880,11400,11400,11400,11400,0
|
|
20240722,200300,275117880,11400,11400,11400,11400,0
|
|
20240722,200200,275117880,11400,11400,11400,11400,0
|
|
20240722,200100,275117880,11400,11400,11400,11400,0
|
|
20240722,200000,275117880,11400,11400,11400,11400,0
|
|
20240722,195900,275117880,11400,11400,11400,11400,0
|
|
20240722,195800,275117880,11400,11400,11400,11400,0
|
|
20240722,195700,275117880,11400,11400,11400,11400,0
|
|
20240722,195600,275117880,11400,11400,11400,11400,0
|
|
20240722,195500,275117880,11400,11400,11400,11400,0
|
|
20240722,195400,275117880,11400,11400,11400,11400,0
|
|
20240722,195300,275117880,11400,11400,11400,11400,0
|
|
20240722,195200,275117880,11400,11400,11400,11400,0
|
|
20240722,195100,275117880,11400,11400,11400,11400,0
|
|
20240722,195000,275117880,11400,11400,11400,11400,0
|
|
20240722,194900,275117880,11400,11400,11400,11400,1432
|
|
20240722,194800,275117880,11400,11400,11400,11400,0
|
|
20240722,194700,275117880,11400,11400,11400,11400,0
|
|
20240722,194600,275117880,11400,11400,11400,11400,0
|
|
20240722,194500,275117880,11400,11400,11400,11400,0
|
|
20240722,194400,275117880,11400,11400,11400,11400,0
|
|
20240722,194300,275117880,11400,11400,11400,11400,0
|
|
20240722,194200,275117880,11400,11400,11400,11400,0
|
|
20240722,194100,275117880,11400,11400,11400,11400,0
|
|
20240722,194000,275117880,11400,11400,11400,11400,0
|
|
20240722,193900,275117880,11400,11400,11400,11400,0
|
|
20240722,193800,275117880,11400,11400,11400,11400,0
|
|
20240722,193700,275117880,11400,11400,11400,11400,0
|
|
20240722,193600,275117880,11400,11400,11400,11400,0
|
|
20240722,193500,275117880,11400,11400,11400,11400,0
|
|
20240722,193400,275117880,11400,11400,11400,11400,0
|
|
20240722,193300,275117880,11400,11400,11400,11400,0
|
|
20240722,193200,275117880,11400,11400,11400,11400,0
|
|
20240722,193100,275117880,11400,11400,11400,11400,0
|
|
20240722,193000,275117880,11400,11400,11400,11400,0
|
|
20240722,192900,275117880,11400,11400,11400,11400,0
|
|
20240722,192800,275117880,11400,11400,11400,11400,0
|
|
20240722,192700,275117880,11400,11400,11400,11400,0
|
|
20240722,192600,275117880,11400,11400,11400,11400,0
|
|
20240722,192500,275117880,11400,11400,11400,11400,0
|
|
20240722,192400,275117880,11400,11400,11400,11400,0
|
|
20240722,192300,275117880,11400,11400,11400,11400,0
|
|
20240722,192200,275117880,11400,11400,11400,11400,0
|
|
20240722,192100,275117880,11400,11400,11400,11400,0
|
|
20240722,192000,275117880,11400,11400,11400,11400,0
|
|
20240722,191900,275117880,11400,11400,11400,11400,1432
|
|
20240722,191800,275117880,11400,11400,11400,11400,0
|
|
20240722,191700,275117880,11400,11400,11400,11400,0
|
|
20240722,191600,275117880,11400,11400,11400,11400,0
|
|
20240722,191500,275117880,11400,11400,11400,11400,0
|
|
20240722,191400,275117880,11400,11400,11400,11400,0
|
|
20240722,191300,275117880,11400,11400,11400,11400,0
|
|
20240722,191200,275117880,11400,11400,11400,11400,0
|
|
20240722,191100,275117880,11400,11400,11400,11400,0
|
|
20240722,191000,275117880,11400,11400,11400,11400,0
|
|
20240722,190900,275117880,11400,11400,11400,11400,0
|
|
20240722,190800,275117880,11400,11400,11400,11400,0
|
|
20240722,190700,275117880,11400,11400,11400,11400,0
|
|
20240722,190600,275117880,11400,11400,11400,11400,0
|
|
20240722,190500,275117880,11400,11400,11400,11400,0
|
|
20240722,190400,275117880,11400,11400,11400,11400,0
|
|
20240722,190300,275117880,11400,11400,11400,11400,0
|
|
20240722,190200,275117880,11400,11400,11400,11400,0
|
|
20240722,190100,275117880,11400,11400,11400,11400,0
|
|
20240722,190000,275117880,11400,11400,11400,11400,0
|
|
20240722,185900,275117880,11400,11400,11400,11400,0
|
|
20240722,185800,275117880,11400,11400,11400,11400,0
|
|
20240722,185700,275117880,11400,11400,11400,11400,0
|
|
20240722,185600,275117880,11400,11400,11400,11400,0
|
|
20240722,185500,275117880,11400,11400,11400,11400,0
|
|
20240722,185400,275117880,11400,11400,11400,11400,0
|
|
20240722,185300,275117880,11400,11400,11400,11400,0
|
|
20240722,185200,275117880,11400,11400,11400,11400,0
|
|
20240722,185100,275117880,11400,11400,11400,11400,0
|
|
20240722,185000,275117880,11400,11400,11400,11400,0
|
|
20240722,184900,275117880,11400,11400,11400,11400,1432
|
|
20240722,184800,275117880,11400,11400,11400,11400,0
|
|
20240722,184700,275117880,11400,11400,11400,11400,0
|
|
20240722,184600,275117880,11400,11400,11400,11400,0
|
|
20240722,184500,275117880,11400,11400,11400,11400,0
|
|
20240722,184400,275117880,11400,11400,11400,11400,0
|
|
20240722,184300,275117880,11400,11400,11400,11400,0
|
|
20240722,184200,275117880,11400,11400,11400,11400,0
|
|
20240722,184100,275117880,11400,11400,11400,11400,0
|
|
20240722,184000,275117880,11400,11400,11400,11400,0
|
|
20240722,183900,275117880,11400,11400,11400,11400,0
|
|
20240722,183800,275117880,11400,11400,11400,11400,0
|
|
20240722,183700,275117880,11400,11400,11400,11400,0
|
|
20240722,183600,275117880,11400,11400,11400,11400,0
|
|
20240722,183500,275117880,11400,11400,11400,11400,0
|
|
20240722,183400,275117880,11400,11400,11400,11400,0
|
|
20240722,183300,275117880,11400,11400,11400,11400,0
|
|
20240722,183200,275117880,11400,11400,11400,11400,0
|
|
20240722,183100,275117880,11400,11400,11400,11400,0
|
|
20240722,183000,275117880,11400,11400,11400,11400,0
|
|
20240722,182900,275117880,11400,11400,11400,11400,0
|
|
20240722,182800,275117880,11400,11400,11400,11400,0
|
|
20240722,182700,275117880,11400,11400,11400,11400,0
|
|
20240722,182600,275117880,11400,11400,11400,11400,0
|
|
20240722,182500,275117880,11400,11400,11400,11400,0
|
|
20240722,182400,275117880,11400,11400,11400,11400,0
|
|
20240722,182300,275117880,11400,11400,11400,11400,0
|
|
20240722,182200,275117880,11400,11400,11400,11400,0
|
|
20240722,182100,275117880,11400,11400,11400,11400,0
|
|
20240722,182000,275117880,11400,11400,11400,11400,0
|
|
20240722,181900,275117880,11400,11400,11400,11400,1432
|
|
20240722,181800,275117880,11400,11400,11400,11400,0
|
|
20240722,181700,275117880,11400,11400,11400,11400,0
|
|
20240722,181600,275117880,11400,11400,11400,11400,0
|
|
20240722,181500,275117880,11400,11400,11400,11400,0
|
|
20240722,181400,275117880,11400,11400,11400,11400,0
|
|
20240722,181300,275117880,11400,11400,11400,11400,0
|
|
20240722,181200,275117880,11400,11400,11400,11400,0
|
|
20240722,181100,275117880,11400,11400,11400,11400,0
|
|
20240722,181000,275117880,11400,11400,11400,11400,0
|
|
20240722,180900,275117880,11400,11400,11400,11400,0
|
|
20240722,180800,275117880,11400,11400,11400,11400,0
|
|
20240722,180700,275117880,11400,11400,11400,11400,0
|
|
20240722,180600,275117880,11400,11400,11400,11400,0
|
|
20240722,180500,275117880,11400,11400,11400,11400,0
|
|
20240722,180400,275117880,11400,11400,11400,11400,0
|
|
20240722,180300,275117880,11400,11400,11400,11400,0
|
|
20240722,180200,275117880,11400,11400,11400,11400,0
|
|
20240722,180100,275117880,11400,11400,11400,11400,0
|
|
20240722,180000,275117880,11400,11400,11400,11400,0
|
|
20240722,175900,275117880,11400,11400,11400,11400,0
|
|
20240722,175800,275117880,11400,11400,11400,11400,0
|
|
20240722,175700,275117880,11400,11400,11400,11400,0
|
|
20240722,175600,275117880,11400,11400,11400,11400,0
|
|
20240722,175500,275117880,11400,11400,11400,11400,0
|
|
20240722,175400,275117880,11400,11400,11400,11400,0
|
|
20240722,175300,275117880,11400,11400,11400,11400,0
|
|
20240722,175200,275117880,11400,11400,11400,11400,0
|
|
20240722,175100,275117880,11400,11400,11400,11400,0
|
|
20240722,175000,275117880,11400,11400,11400,11400,0
|
|
20240722,174900,275117880,11400,11400,11400,11400,1432
|
|
20240722,174800,275117880,11400,11400,11400,11400,0
|
|
20240722,174700,275117880,11400,11400,11400,11400,0
|
|
20240722,174600,275117880,11400,11400,11400,11400,0
|
|
20240722,174500,275117880,11400,11400,11400,11400,0
|
|
20240722,174400,275117880,11400,11400,11400,11400,0
|
|
20240722,174300,275117880,11400,11400,11400,11400,0
|
|
20240722,174200,275117880,11400,11400,11400,11400,0
|
|
20240722,174100,275117880,11400,11400,11400,11400,0
|
|
20240722,174000,275117880,11400,11400,11400,11400,0
|
|
20240722,173900,275117880,11400,11400,11400,11400,0
|
|
20240722,173800,275117880,11400,11400,11400,11400,0
|
|
20240722,173700,275117880,11400,11400,11400,11400,0
|
|
20240722,173600,275117880,11400,11400,11400,11400,0
|
|
20240722,173500,275117880,11400,11400,11400,11400,0
|
|
20240722,173400,275117880,11400,11400,11400,11400,0
|
|
20240722,173300,275117880,11400,11400,11400,11400,0
|
|
20240722,173200,275117880,11400,11400,11400,11400,0
|
|
20240722,173100,275117880,11400,11400,11400,11400,0
|
|
20240722,173000,275117880,11400,11400,11400,11400,0
|
|
20240722,172900,275117880,11400,11400,11400,11400,0
|
|
20240722,172800,275117880,11400,11400,11400,11400,0
|
|
20240722,172700,275117880,11400,11400,11400,11400,0
|
|
20240722,172600,275117880,11400,11400,11400,11400,0
|
|
20240722,172500,275117880,11400,11400,11400,11400,0
|
|
20240722,172400,275117880,11400,11400,11400,11400,0
|
|
20240722,172300,275117880,11400,11400,11400,11400,0
|
|
20240722,172200,275117880,11400,11400,11400,11400,0
|
|
20240722,172100,275117880,11400,11400,11400,11400,0
|
|
20240722,172000,275117880,11400,11400,11400,11400,0
|
|
20240722,171900,275117880,11400,11400,11400,11400,1432
|
|
20240722,171800,275117880,11400,11400,11400,11400,0
|
|
20240722,171700,275117880,11400,11400,11400,11400,0
|
|
20240722,171600,275117880,11400,11400,11400,11400,0
|
|
20240722,171500,275117880,11400,11400,11400,11400,0
|
|
20240722,171400,275117880,11400,11400,11400,11400,0
|
|
20240722,171300,275117880,11400,11400,11400,11400,0
|
|
20240722,171200,275117880,11400,11400,11400,11400,0
|
|
20240722,171100,275117880,11400,11400,11400,11400,0
|
|
20240722,171000,275117880,11400,11400,11400,11400,0
|
|
20240722,170900,275117880,11400,11400,11400,11400,0
|
|
20240722,170800,275117880,11400,11400,11400,11400,0
|
|
20240722,170700,275117880,11400,11400,11400,11400,0
|
|
20240722,170600,275117880,11400,11400,11400,11400,0
|
|
20240722,170500,275117880,11400,11400,11400,11400,0
|
|
20240722,170400,275117880,11400,11400,11400,11400,0
|
|
20240722,170300,275117880,11400,11400,11400,11400,0
|
|
20240722,170200,275117880,11400,11400,11400,11400,0
|
|
20240722,170100,275117880,11400,11400,11400,11400,0
|
|
20240722,170000,275117880,11400,11400,11400,11400,0
|
|
20240722,165900,275117880,11400,11400,11400,11400,0
|
|
20240722,165800,275117880,11400,11400,11400,11400,0
|
|
20240722,165700,275117880,11400,11400,11400,11400,0
|
|
20240722,165600,275117880,11400,11400,11400,11400,0
|
|
20240722,165500,275117880,11400,11400,11400,11400,0
|
|
20240722,165400,275117880,11400,11400,11400,11400,0
|
|
20240722,165300,275117880,11400,11400,11400,11400,0
|
|
20240722,165200,275117880,11400,11400,11400,11400,0
|
|
20240722,165100,275117880,11400,11400,11400,11400,0
|
|
20240722,165000,275117880,11400,11400,11400,11400,0
|
|
20240722,164900,275117880,11400,11400,11400,11400,1432
|
|
20240722,164800,275117880,11400,11400,11400,11400,0
|
|
20240722,164700,275117880,11400,11400,11400,11400,0
|
|
20240722,164600,275117880,11400,11400,11400,11400,0
|
|
20240722,164500,275117880,11400,11400,11400,11400,0
|
|
20240722,164400,275117880,11400,11400,11400,11400,0
|
|
20240722,164300,275117880,11400,11400,11400,11400,0
|
|
20240722,164200,275117880,11400,11400,11400,11400,0
|
|
20240722,164100,275117880,11400,11400,11400,11400,0
|
|
20240722,164000,275117880,11400,11400,11400,11400,0
|
|
20240722,163900,275117880,11400,11400,11400,11400,0
|
|
20240722,163800,275117880,11400,11400,11400,11400,0
|
|
20240722,163700,275117880,11400,11400,11400,11400,0
|
|
20240722,163600,275117880,11400,11400,11400,11400,0
|
|
20240722,163500,275117880,11400,11400,11400,11400,0
|
|
20240722,163400,275117880,11400,11400,11400,11400,0
|
|
20240722,163300,275117880,11400,11400,11400,11400,0
|
|
20240722,163200,275117880,11400,11400,11400,11400,0
|
|
20240722,163100,275117880,11400,11400,11400,11400,0
|
|
20240722,163000,275117880,11400,11400,11400,11400,0
|
|
20240722,162900,275117880,11400,11400,11400,11400,0
|
|
20240722,162800,275117880,11400,11400,11400,11400,0
|
|
20240722,162700,275117880,11400,11400,11400,11400,0
|
|
20240722,162600,275117880,11400,11400,11400,11400,0
|
|
20240722,162500,275117880,11400,11400,11400,11400,0
|
|
20240722,162400,275117880,11400,11400,11400,11400,0
|
|
20240722,162300,275117880,11400,11400,11400,11400,0
|
|
20240722,162200,275117880,11400,11400,11400,11400,0
|
|
20240722,162100,275117880,11400,11400,11400,11400,0
|
|
20240722,162000,275117880,11400,11400,11400,11400,0
|
|
20240722,161900,275117880,11400,11400,11400,11400,1432
|
|
20240722,161800,275117880,11400,11400,11400,11400,0
|
|
20240722,161700,275117880,11400,11400,11400,11400,0
|
|
20240722,161600,275117880,11400,11400,11400,11400,0
|
|
20240722,161500,275117880,11400,11400,11400,11400,0
|
|
20240722,161400,275117880,11400,11400,11400,11400,0
|
|
20240722,161300,275117880,11400,11400,11400,11400,0
|
|
20240722,161200,275117880,11400,11400,11400,11400,0
|
|
20240722,161100,275117880,11400,11400,11400,11400,0
|
|
20240722,161000,275117880,11400,11400,11400,11400,0
|
|
20240722,160900,275117880,11400,11400,11400,11400,0
|
|
20240722,160800,275117880,11400,11400,11400,11400,0
|
|
20240722,160700,275117880,11400,11400,11400,11400,0
|
|
20240722,160600,275117880,11400,11400,11400,11400,0
|
|
20240722,160500,275117880,11400,11400,11400,11400,0
|
|
20240722,160400,275117880,11400,11400,11400,11400,0
|
|
20240722,160300,275117880,11400,11400,11400,11400,0
|
|
20240722,160200,275117880,11400,11400,11400,11400,0
|
|
20240722,160100,275117880,11400,11400,11400,11400,0
|
|
20240722,160000,275117880,11400,11400,11400,11400,0
|
|
20240722,155900,275117880,11400,11400,11400,11400,0
|
|
20240722,155800,275117880,11400,11400,11400,11400,0
|
|
20240722,155700,275117880,11400,11400,11400,11400,0
|
|
20240722,155600,275117880,11400,11400,11400,11400,0
|
|
20240722,155500,275117880,11400,11400,11400,11400,0
|
|
20240722,155400,275117880,11400,11400,11400,11400,0
|
|
20240722,155300,275117880,11400,11400,11400,11400,0
|
|
20240722,155200,275117880,11400,11400,11400,11400,0
|
|
20240722,155100,275117880,11400,11400,11400,11400,0
|
|
20240722,155000,275117880,11400,11400,11400,11400,0
|
|
20240722,154900,275117880,11400,11400,11400,11400,1432
|
|
20240722,154800,275117880,11400,11400,11400,11400,0
|
|
20240722,154700,275117880,11400,11400,11400,11400,0
|
|
20240722,154600,275117880,11400,11400,11400,11400,0
|
|
20240722,154500,275117880,11400,11400,11400,11400,0
|
|
20240722,154400,275117880,11400,11400,11400,11400,0
|
|
20240722,154300,275117880,11400,11400,11400,11400,0
|
|
20240722,154200,275117880,11400,11400,11400,11400,0
|
|
20240722,154100,275117880,11400,11400,11400,11400,0
|
|
20240722,154000,275117880,11400,11400,11400,11400,0
|
|
20240722,153900,275117880,11400,11400,11400,11400,0
|
|
20240722,153800,275117880,11400,11400,11400,11400,0
|
|
20240722,153700,275117880,11400,11400,11400,11400,0
|
|
20240722,153600,275117880,11400,11400,11400,11400,0
|
|
20240722,153500,275117880,11400,11400,11400,11400,0
|
|
20240722,153400,275117880,11400,11400,11400,11400,0
|
|
20240722,153300,275117880,11400,11400,11400,11400,0
|
|
20240722,153200,275117880,11400,11400,11400,11400,0
|
|
20240722,153100,275117880,11400,11400,11400,11400,0
|
|
20240722,153000,275117880,11400,11400,11400,11400,1432
|
|
20240722,152900,258793080,11350,11350,11350,11350,0
|
|
20240722,152800,258793080,11350,11350,11350,11350,0
|
|
20240722,152700,258793080,11350,11350,11350,11350,0
|
|
20240722,152600,258793080,11350,11350,11350,11350,0
|
|
20240722,152500,258793080,11350,11350,11350,11350,0
|
|
20240722,152400,258793080,11350,11350,11350,11350,0
|
|
20240722,152300,258793080,11350,11350,11350,11350,0
|
|
20240722,152200,258793080,11350,11350,11350,11350,0
|
|
20240722,152100,258793080,11350,11350,11350,11350,0
|
|
20240722,152000,258793080,11350,11350,11350,11350,0
|
|
20240722,151900,258793080,11350,11370,11400,11350,351
|
|
20240722,151800,254807740,11370,11370,11370,11370,4
|
|
20240722,151700,254762260,11400,11360,11400,11360,171
|
|
20240722,151600,252816500,11360,11360,11360,11360,8
|
|
20240722,151500,252725620,11360,11400,11400,11360,642
|
|
20240722,151400,245426530,11400,11400,11400,11400,10
|
|
20240722,151300,245312530,11400,11400,11400,11400,0
|
|
20240722,151200,245312530,11400,11400,11400,11400,52
|
|
20240722,151100,244719730,11400,11400,11400,11400,1
|
|
20240722,151000,244708330,11400,11400,11400,11400,0
|
|
20240722,150900,244708330,11400,11400,11400,11400,104
|
|
20240722,150800,243522730,11390,11390,11390,11390,0
|
|
20240722,150700,243522730,11390,11390,11390,11390,0
|
|
20240722,150600,243522730,11390,11400,11400,11390,20
|
|
20240722,150500,243294920,11440,11440,11440,11440,0
|
|
20240722,150400,243294920,11440,11440,11440,11440,1
|
|
20240722,150300,243283480,11390,11390,11390,11390,0
|
|
20240722,150200,243283480,11390,11390,11390,11390,0
|
|
20240722,150100,243283480,11390,11390,11390,11390,0
|
|
20240722,150000,243283480,11390,11400,11400,11390,12
|
|
20240722,145900,243146690,11400,11400,11400,11400,0
|
|
20240722,145800,243146690,11400,11400,11400,11400,0
|
|
20240722,145700,243146690,11400,11400,11400,11400,0
|
|
20240722,145600,243146690,11400,11400,11400,11400,1
|
|
20240722,145500,243135290,11400,11410,11410,11400,71
|
|
20240722,145400,242325880,11450,11450,11450,11450,0
|
|
20240722,145300,242325880,11450,11450,11450,11450,0
|
|
20240722,145200,242325880,11450,11450,11450,11450,0
|
|
20240722,145100,242325880,11450,11450,11450,11450,1
|
|
20240722,145000,242314430,11400,11420,11420,11400,119
|
|
20240722,144900,240957080,11410,11420,11420,11410,79
|
|
20240722,144800,240054960,11410,11430,11430,11410,137
|
|
20240722,144700,238491010,11420,11420,11420,11420,0
|
|
20240722,144600,238491010,11420,11420,11420,11420,0
|
|
20240722,144500,238491010,11420,11420,11420,11420,0
|
|
20240722,144400,238491010,11420,11420,11420,11420,0
|
|
20240722,144300,238491010,11420,11420,11420,11420,0
|
|
20240722,144200,238491010,11420,11420,11420,11420,88
|
|
20240722,144100,237486050,11410,11410,11410,11410,0
|
|
20240722,144000,237486050,11410,11410,11410,11410,0
|
|
20240722,143900,237486050,11410,11410,11410,11410,400
|
|
20240722,143800,232922050,11420,11420,11420,11420,0
|
|
20240722,143700,232922050,11420,11420,11420,11420,0
|
|
20240722,143600,232922050,11420,11420,11420,11420,1
|
|
20240722,143500,232910630,11410,11410,11410,11410,0
|
|
20240722,143400,232910630,11410,11410,11410,11410,0
|
|
20240722,143300,232910630,11410,11410,11410,11410,0
|
|
20240722,143200,232910630,11410,11410,11410,11410,41
|
|
20240722,143100,232442820,11410,11410,11410,11410,0
|
|
20240722,143000,232442820,11410,11410,11410,11410,0
|
|
20240722,142900,232442820,11410,11410,11410,11410,0
|
|
20240722,142800,232442820,11410,11410,11410,11410,9
|
|
20240722,142700,232340130,11410,11420,11420,11410,67
|
|
20240722,142600,231575000,11420,11420,11420,11420,2
|
|
20240722,142500,231552160,11420,11420,11420,11420,0
|
|
20240722,142400,231552160,11420,11420,11420,11420,0
|
|
20240722,142300,231552160,11420,11420,11420,11420,0
|
|
20240722,142200,231552160,11420,11420,11420,11420,0
|
|
20240722,142100,231552160,11420,11430,11430,11420,84
|
|
20240722,142000,230592680,11440,11440,11440,11440,1
|
|
20240722,141900,230581240,11440,11440,11440,11440,1
|
|
20240722,141800,230569800,11450,11450,11450,11450,0
|
|
20240722,141700,230569800,11450,11450,11450,11450,0
|
|
20240722,141600,230569800,11450,11450,11450,11450,0
|
|
20240722,141500,230569800,11450,11450,11450,11450,0
|
|
20240722,141400,230569800,11450,11450,11450,11450,0
|
|
20240722,141300,230569800,11450,11450,11450,11450,0
|
|
20240722,141200,230569800,11450,11450,11450,11450,0
|
|
20240722,141100,230569800,11450,11450,11450,11450,0
|
|
20240722,141000,230569800,11450,11450,11450,11450,0
|
|
20240722,140900,230569800,11450,11450,11450,11450,0
|
|
20240722,140800,230569800,11450,11450,11450,11450,0
|
|
20240722,140700,230569800,11450,11450,11450,11450,0
|
|
20240722,140600,230569800,11450,11450,11450,11450,0
|
|
20240722,140500,230569800,11450,11450,11450,11450,1
|
|
20240722,140400,230558350,11450,11450,11450,11450,0
|
|
20240722,140300,230558350,11450,11450,11450,11450,0
|
|
20240722,140200,230558350,11450,11450,11450,11450,0
|
|
20240722,140100,230558350,11450,11450,11450,11450,0
|
|
20240722,140000,230558350,11450,11450,11450,11450,0
|
|
20240722,135900,230558350,11450,11450,11450,11450,0
|
|
20240722,135800,230558350,11450,11450,11450,11450,0
|
|
20240722,135700,230558350,11450,11450,11450,11450,18
|
|
20240722,135600,230352250,11450,11450,11450,11450,0
|
|
20240722,135500,230352250,11450,11450,11450,11450,0
|
|
20240722,135400,230352250,11450,11450,11450,11450,0
|
|
20240722,135300,230352250,11450,11450,11450,11450,0
|
|
20240722,135200,230352250,11450,11450,11450,11450,0
|
|
20240722,135100,230352250,11450,11460,11460,11450,10
|
|
20240722,135000,230237710,11500,11500,11500,11500,0
|
|
20240722,134900,230237710,11500,11500,11500,11500,0
|
|
20240722,134800,230237710,11500,11500,11500,11500,0
|
|
20240722,134700,230237710,11500,11500,11500,11500,0
|
|
20240722,134600,230237710,11500,11500,11500,11500,0
|
|
20240722,134500,230237710,11500,11500,11500,11500,1
|
|
20240722,134400,230226210,11450,11450,11450,11450,0
|
|
20240722,134300,230226210,11450,11450,11450,11450,0
|
|
20240722,134200,230226210,11450,11450,11450,11450,0
|
|
20240722,134100,230226210,11450,11450,11450,11450,0
|
|
20240722,134000,230226210,11450,11450,11450,11450,0
|
|
20240722,133900,230226210,11450,11450,11450,11450,5
|
|
20240722,133800,230168960,11450,11450,11500,11450,101
|
|
20240722,133700,229007710,11450,11480,11480,11450,7
|
|
20240722,133600,228927440,11500,11500,11500,11500,0
|
|
20240722,133500,228927440,11500,11500,11500,11500,0
|
|
20240722,133400,228927440,11500,11500,11500,11500,0
|
|
20240722,133300,228927440,11500,11500,11500,11500,0
|
|
20240722,133200,228927440,11500,11500,11500,11500,1
|
|
20240722,133100,228915940,11440,11440,11440,11440,2
|
|
20240722,133000,228893060,11440,11440,11440,11440,0
|
|
20240722,132900,228893060,11440,11440,11440,11440,1
|
|
20240722,132800,228881620,11440,11440,11440,11440,0
|
|
20240722,132700,228881620,11440,11440,11440,11440,0
|
|
20240722,132600,228881620,11440,11440,11440,11440,21
|
|
20240722,132500,228641380,11430,11430,11430,11430,43
|
|
20240722,132400,228149890,11420,11420,11420,11420,0
|
|
20240722,132300,228149890,11420,11420,11420,11420,1
|
|
20240722,132200,228138470,11400,11400,11400,11400,0
|
|
20240722,132100,228138470,11400,11400,11400,11400,0
|
|
20240722,132000,228138470,11400,11400,11400,11400,1
|
|
20240722,131900,228127070,11400,11400,11400,11400,60
|
|
20240722,131800,227443070,11400,11360,11400,11360,336
|
|
20240722,131700,223616770,11360,11360,11360,11360,1
|
|
20240722,131600,223605410,11360,11360,11360,11360,0
|
|
20240722,131500,223605410,11360,11360,11360,11360,6
|
|
20240722,131400,223537250,11350,11350,11350,11350,0
|
|
20240722,131300,223537250,11350,11350,11350,11350,0
|
|
20240722,131200,223537250,11350,11350,11350,11350,0
|
|
20240722,131100,223537250,11350,11350,11350,11350,0
|
|
20240722,131000,223537250,11350,11350,11350,11350,0
|
|
20240722,130900,223537250,11350,11350,11350,11350,0
|
|
20240722,130800,223537250,11350,11360,11360,11350,23
|
|
20240722,130700,223276050,11360,11360,11360,11360,0
|
|
20240722,130600,223276050,11360,11360,11360,11360,20
|
|
20240722,130500,223048850,11360,11360,11360,11360,0
|
|
20240722,130400,223048850,11360,11360,11360,11360,6
|
|
20240722,130300,222980690,11360,11360,11360,11360,30
|
|
20240722,130200,222639890,11350,11350,11350,11350,0
|
|
20240722,130100,222639890,11350,11350,11350,11350,0
|
|
20240722,130000,222639890,11350,11350,11350,11350,0
|
|
20240722,125900,222639890,11350,11350,11350,11350,0
|
|
20240722,125800,222639890,11350,11350,11350,11350,0
|
|
20240722,125700,222639890,11350,11350,11350,11350,11
|
|
20240722,125600,222515040,11400,11400,11400,11400,10
|
|
20240722,125500,222401040,11400,11400,11400,11400,0
|
|
20240722,125400,222401040,11400,11400,11400,11400,0
|
|
20240722,125300,222401040,11400,11400,11400,11400,0
|
|
20240722,125200,222401040,11400,11400,11400,11400,10
|
|
20240722,125100,222287040,11400,11400,11400,11400,10
|
|
20240722,125000,222173040,11400,11390,11400,11390,5
|
|
20240722,124900,222116080,11400,11400,11400,11400,0
|
|
20240722,124800,222116080,11400,11390,11400,11350,369
|
|
20240722,124700,217919050,11390,11390,11390,11390,0
|
|
20240722,124600,217919050,11390,11390,11390,11390,39
|
|
20240722,124500,217474840,11390,11390,11390,11390,0
|
|
20240722,124400,217474840,11390,11390,11390,11390,0
|
|
20240722,124300,217474840,11390,11390,11390,11390,0
|
|
20240722,124200,217474840,11390,11390,11390,11390,0
|
|
20240722,124100,217474840,11390,11400,11400,11390,10
|
|
20240722,124000,217360930,11390,11390,11390,11390,10
|
|
20240722,123900,217247030,11400,11400,11400,11400,0
|
|
20240722,123800,217247030,11400,11400,11400,11400,0
|
|
20240722,123700,217247030,11400,11400,11400,11400,2
|
|
20240722,123600,217224230,11400,11400,11400,11400,0
|
|
20240722,123500,217224230,11400,11430,11430,11400,26
|
|
20240722,123400,216927800,11440,11440,11440,11440,0
|
|
20240722,123300,216927800,11440,11440,11440,11440,4
|
|
20240722,123200,216882040,11440,11440,11440,11440,2
|
|
20240722,123100,216859160,11440,11440,11440,11440,0
|
|
20240722,123000,216859160,11440,11440,11440,11440,1
|
|
20240722,122900,216847720,11520,11520,11520,11520,0
|
|
20240722,122800,216847720,11520,11520,11520,11520,0
|
|
20240722,122700,216847720,11520,11520,11520,11520,0
|
|
20240722,122600,216847720,11520,11520,11520,11520,0
|
|
20240722,122500,216847720,11520,11520,11520,11520,4
|
|
20240722,122400,216801640,11450,11450,11450,11450,0
|
|
20240722,122300,216801640,11450,11450,11450,11450,0
|
|
20240722,122200,216801640,11450,11450,11450,11450,450
|
|
20240722,122100,211649140,11440,11440,11440,11440,0
|
|
20240722,122000,211649140,11440,11440,11440,11440,0
|
|
20240722,121900,211649140,11440,11440,11440,11440,2
|
|
20240722,121800,211626260,11360,11520,11520,11360,300
|
|
20240722,121700,208203430,11520,11520,11520,11520,0
|
|
20240722,121600,208203430,11520,11520,11520,11520,0
|
|
20240722,121500,208203430,11520,11520,11520,11520,1
|
|
20240722,121400,208191910,11520,11520,11520,11520,1
|
|
20240722,121300,208180390,11600,11600,11600,11600,0
|
|
20240722,121200,208180390,11600,11600,11600,11600,178
|
|
20240722,121100,206115590,11600,11600,11600,11600,100
|
|
20240722,121000,204955590,11530,11530,11530,11530,15
|
|
20240722,120900,204782640,11510,11560,11560,11510,836
|
|
20240722,120800,195137770,11610,11610,11610,11610,0
|
|
20240722,120700,195137770,11610,11610,11610,11610,0
|
|
20240722,120600,195137770,11610,11610,11610,11610,0
|
|
20240722,120500,195137770,11610,11610,11610,11610,0
|
|
20240722,120400,195137770,11610,11610,11610,11610,0
|
|
20240722,120300,195137770,11610,11610,11610,11610,0
|
|
20240722,120200,195137770,11610,11610,11610,11610,0
|
|
20240722,120100,195137770,11610,11610,11610,11610,0
|
|
20240722,120000,195137770,11610,11610,11610,11610,0
|
|
20240722,115900,195137770,11610,11610,11610,11610,0
|
|
20240722,115800,195137770,11610,11610,11610,11610,0
|
|
20240722,115700,195137770,11610,11610,11610,11610,5
|
|
20240722,115600,195079720,11610,11610,11610,11610,5
|
|
20240722,115500,195021670,11610,11610,11610,11610,0
|
|
20240722,115400,195021670,11610,11610,11610,11610,0
|
|
20240722,115300,195021670,11610,11610,11610,11610,0
|
|
20240722,115200,195021670,11610,11610,11610,11610,5
|
|
20240722,115100,194963620,11610,11610,11610,11610,0
|
|
20240722,115000,194963620,11610,11610,11610,11610,0
|
|
20240722,114900,194963620,11610,11610,11610,11610,0
|
|
20240722,114800,194963620,11610,11610,11610,11610,0
|
|
20240722,114700,194963620,11610,11610,11610,11610,0
|
|
20240722,114600,194963620,11610,11610,11610,11610,0
|
|
20240722,114500,194963620,11610,11600,11610,11600,6
|
|
20240722,114400,194893990,11610,11610,11610,11610,0
|
|
20240722,114300,194893990,11610,11610,11610,11610,1
|
|
20240722,114200,194882380,11610,11610,11610,11610,0
|
|
20240722,114100,194882380,11610,11610,11610,11610,0
|
|
20240722,114000,194882380,11610,11610,11610,11610,0
|
|
20240722,113900,194882380,11610,11610,11610,11610,0
|
|
20240722,113800,194882380,11610,11610,11610,11610,0
|
|
20240722,113700,194882380,11610,11610,11610,11610,1
|
|
20240722,113600,194870770,11610,11610,11610,11610,0
|
|
20240722,113500,194870770,11610,11610,11610,11610,0
|
|
20240722,113400,194870770,11610,11610,11610,11610,1
|
|
20240722,113300,194859160,11560,11560,11560,11560,5
|
|
20240722,113200,194801360,11560,11560,11560,11560,0
|
|
20240722,113100,194801360,11560,11560,11560,11560,0
|
|
20240722,113000,194801360,11560,11560,11560,11560,20
|
|
20240722,112900,194570160,11570,11570,11570,11570,0
|
|
20240722,112800,194570160,11570,11570,11570,11570,105
|
|
20240722,112700,193355310,11640,11640,11640,11640,0
|
|
20240722,112600,193355310,11640,11640,11640,11640,0
|
|
20240722,112500,193355310,11640,11640,11640,11640,0
|
|
20240722,112400,193355310,11640,11640,11640,11640,1
|
|
20240722,112300,193343670,11640,11640,11640,11640,0
|
|
20240722,112200,193343670,11640,11640,11640,11640,18
|
|
20240722,112100,193134150,11640,11640,11640,11640,0
|
|
20240722,112000,193134150,11640,11640,11640,11640,0
|
|
20240722,111900,193134150,11640,11640,11640,11640,0
|
|
20240722,111800,193134150,11640,11640,11640,11640,0
|
|
20240722,111700,193134150,11640,11640,11640,11640,0
|
|
20240722,111600,193134150,11640,11640,11640,11640,0
|
|
20240722,111500,193134150,11640,11640,11640,11640,0
|
|
20240722,111400,193134150,11640,11640,11640,11640,0
|
|
20240722,111300,193134150,11640,11640,11640,11640,90
|
|
20240722,111200,192086550,11640,11640,11640,11640,0
|
|
20240722,111100,192086550,11640,11640,11640,11640,0
|
|
20240722,111000,192086550,11640,11640,11640,11640,20
|
|
20240722,110900,191853750,11650,11650,11650,11650,0
|
|
20240722,110800,191853750,11650,11650,11650,11650,0
|
|
20240722,110700,191853750,11650,11650,11650,11650,0
|
|
20240722,110600,191853750,11650,11650,11650,11650,0
|
|
20240722,110500,191853750,11650,11650,11650,11650,0
|
|
20240722,110400,191853750,11650,11650,11650,11650,0
|
|
20240722,110300,191853750,11650,11620,11650,11620,100
|
|
20240722,110200,190691260,11620,11620,11620,11620,0
|
|
20240722,110100,190691260,11620,11620,11620,11620,1
|
|
20240722,110000,190679640,11630,11630,11630,11630,0
|
|
20240722,105900,190679640,11630,11630,11630,11630,0
|
|
20240722,105800,190679640,11630,11630,11630,11630,0
|
|
20240722,105700,190679640,11630,11630,11630,11630,0
|
|
20240722,105600,190679640,11630,11630,11630,11630,0
|
|
20240722,105500,190679640,11630,11630,11630,11630,0
|
|
20240722,105400,190679640,11630,11630,11630,11630,0
|
|
20240722,105300,190679640,11630,11630,11630,11630,0
|
|
20240722,105200,190679640,11630,11630,11630,11630,0
|
|
20240722,105100,190679640,11630,11630,11630,11630,0
|
|
20240722,105000,190679640,11630,11630,11630,11630,3
|
|
20240722,104900,190644750,11510,11510,11510,11510,5
|
|
20240722,104800,190587200,11510,11510,11510,11510,6
|
|
20240722,104700,190518140,11690,11640,11690,11640,1520
|
|
20240722,104600,172789520,11580,11580,11590,11580,227
|
|
20240722,104500,170159700,11570,11560,11570,11560,380
|
|
20240722,104400,165764800,11540,11540,11540,11540,17
|
|
20240722,104300,165568620,11430,11540,11540,11430,307
|
|
20240722,104200,162032190,11560,11560,11560,11560,0
|
|
20240722,104100,162032190,11560,11560,11560,11560,0
|
|
20240722,104000,162032190,11560,11560,11560,11560,0
|
|
20240722,103900,162032190,11560,11560,11560,11560,0
|
|
20240722,103800,162032190,11560,11550,11560,11500,1065
|
|
20240722,103700,149745040,11500,11500,11500,11500,0
|
|
20240722,103600,149745040,11500,11500,11550,11500,328
|
|
20240722,103500,145972990,11550,11500,11550,11500,301
|
|
20240722,103400,142511440,11550,11500,11550,11500,301
|
|
20240722,103300,139049890,11550,11550,11550,11550,1
|
|
20240722,103200,139038340,11500,11500,11500,11500,601
|
|
20240722,103100,132126840,11500,11500,11500,11500,600
|
|
20240722,103000,125226840,11500,11510,11510,11500,302
|
|
20240722,102900,121753820,11560,11500,11560,11500,301
|
|
20240722,102800,118292260,11580,11580,11580,11580,0
|
|
20240722,102700,118292260,11580,11580,11580,11580,1
|
|
20240722,102600,118280680,11500,11500,11500,11500,0
|
|
20240722,102500,118280680,11500,11500,11500,11500,209
|
|
20240722,102400,115877180,11580,11580,11580,11580,0
|
|
20240722,102300,115877180,11580,11580,11580,11580,0
|
|
20240722,102200,115877180,11580,11500,11580,11500,16
|
|
20240722,102100,115691980,11580,11580,11580,11580,0
|
|
20240722,102000,115691980,11580,11550,11580,11550,531
|
|
20240722,101900,109547490,11550,11550,11550,11550,45
|
|
20240722,101800,109027740,11560,11560,11560,11560,100
|
|
20240722,101700,107871740,11560,11560,11560,11560,1
|
|
20240722,101600,107860180,11420,11440,11440,11420,56
|
|
20240722,101500,107220060,11450,11450,11450,11450,28
|
|
20240722,101400,106899460,11580,11580,11580,11580,0
|
|
20240722,101300,106899460,11580,11580,11580,11580,0
|
|
20240722,101200,106899460,11580,11580,11580,11580,1
|
|
20240722,101100,106887880,11410,11410,11410,11410,20
|
|
20240722,101000,106659680,11580,11460,11580,11460,77
|
|
20240722,100900,105777140,11460,11410,11530,11410,402
|
|
20240722,100800,101155020,11410,11510,11510,11410,21
|
|
20240722,100700,100915310,11410,11410,11410,11410,0
|
|
20240722,100600,100915310,11410,11340,11410,11340,189
|
|
20240722,100500,98767300,11340,11340,11340,11340,2
|
|
20240722,100400,98744620,11290,11300,11320,11290,403
|
|
20240722,100300,94183140,11300,11300,11300,11300,0
|
|
20240722,100200,94183140,11300,11310,11310,11300,9
|
|
20240722,100100,94081420,11260,11260,11260,11260,3
|
|
20240722,100000,94047640,11250,11320,11320,11250,97
|
|
20240722,095900,92955720,11260,11260,11260,11260,250
|
|
20240722,095800,90140720,11260,11250,11260,11250,65
|
|
20240722,095700,89408970,11250,11300,11300,11250,564
|
|
20240722,095600,83041930,11300,11300,11300,11300,100
|
|
20240722,095500,81911930,11300,11300,11300,11300,180
|
|
20240722,095400,79877930,11300,11300,11300,11300,6
|
|
20240722,095300,79810130,11310,11310,11310,11310,36
|
|
20240722,095200,79402970,11300,11310,11310,11300,10
|
|
20240722,095100,79289910,11300,11300,11300,11300,1
|
|
20240722,095000,79278610,11300,11300,11300,11300,0
|
|
20240722,094900,79278610,11300,11300,11300,11300,149
|
|
20240722,094800,77594910,11300,11300,11300,11300,150
|
|
20240722,094700,75899910,11290,11300,11300,11290,178
|
|
20240722,094600,73889640,11290,11300,11300,11290,359
|
|
20240722,094500,69834060,11300,11300,11300,11300,131
|
|
20240722,094400,68353760,11290,11310,11310,11290,789
|
|
20240722,094300,59438540,11310,11310,11320,11310,139
|
|
20240722,094200,57866070,11310,11350,11350,11310,742
|
|
20240722,094100,49450410,11350,11360,11360,11350,141
|
|
20240722,094000,47849880,11360,11340,11360,11330,111
|
|
20240722,093900,46590630,11330,11410,11410,11330,769
|
|
20240722,093800,37841580,11400,11440,11440,11400,1108
|
|
20240722,093700,25194210,11440,11490,11490,11440,65
|
|
20240722,093600,24448660,11490,11490,11490,11490,0
|
|
20240722,093500,24448660,11490,11490,11490,11490,12
|
|
20240722,093400,24310780,11490,11480,11550,11480,151
|
|
20240722,093300,22575030,11480,11510,11510,11430,838
|
|
20240722,093200,12954050,11510,11510,11510,11510,0
|
|
20240722,093100,12954050,11510,11520,11520,11510,150
|
|
20240722,093000,11226870,11530,11560,11560,11530,52
|
|
20240722,092900,10626570,11550,11550,11550,11550,15
|
|
20240722,092800,10453320,11530,11530,11530,11530,4
|
|
20240722,092700,10407200,11530,11530,11530,11530,1
|
|
20240722,092600,10395670,11630,11630,11630,11630,0
|
|
20240722,092500,10395670,11630,11580,11660,11520,308
|
|
20240722,092400,6839240,11580,11600,11660,11580,34
|
|
20240722,092300,6445140,11660,11660,11660,11660,0
|
|
20240722,092200,6445140,11660,11660,11660,11660,1
|
|
20240722,092100,6433480,11630,11630,11630,11630,0
|
|
20240722,092000,6433480,11630,11630,11630,11630,1
|
|
20240722,091900,6421850,11670,11670,11670,11670,0
|
|
20240722,091800,6421850,11670,11670,11670,11670,0
|
|
20240722,091700,6421850,11670,11670,11670,11670,0
|
|
20240722,091600,6421850,11670,11670,11670,11670,0
|
|
20240722,091500,6421850,11670,11670,11670,11670,5
|
|
20240722,091400,6363500,11690,11690,11690,11690,0
|
|
20240722,091300,6363500,11690,11690,11690,11690,0
|
|
20240722,091200,6363500,11690,11690,11690,11690,0
|
|
20240722,091100,6363500,11690,11690,11690,11690,0
|
|
20240722,091000,6363500,11690,11690,11690,11690,0
|
|
20240722,090900,6363500,11690,11690,11690,11690,5
|
|
20240722,090800,6305050,11570,11570,11570,11570,2
|
|
20240722,090700,6281910,11570,11570,11570,11570,15
|
|
20240722,090600,6108360,11570,11570,11570,11570,42
|
|
20240722,090500,5622420,11680,11680,11680,11680,94
|
|
20240722,090400,4524500,11680,11680,11680,11680,6
|
|
20240722,090300,4454420,11680,11680,11680,11680,68
|
|
20240722,090200,3660180,11730,11650,11730,11650,10
|
|
20240722,090100,3543440,11550,11550,11550,11550,0
|
|
20240722,090000,3543440,11550,11540,11580,11540,306
|