701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,203800,265701110,7470,7470,7470,7470,893
|
|
20240722,203700,265701110,7470,7470,7470,7470,0
|
|
20240722,203600,265701110,7470,7470,7470,7470,0
|
|
20240722,203500,265701110,7470,7470,7470,7470,0
|
|
20240722,203400,265701110,7470,7470,7470,7470,0
|
|
20240722,203300,265701110,7470,7470,7470,7470,0
|
|
20240722,203200,265701110,7470,7470,7470,7470,0
|
|
20240722,203100,265701110,7470,7470,7470,7470,0
|
|
20240722,203000,265701110,7470,7470,7470,7470,0
|
|
20240722,202900,265701110,7470,7470,7470,7470,0
|
|
20240722,202800,265701110,7470,7470,7470,7470,0
|
|
20240722,202700,265701110,7470,7470,7470,7470,0
|
|
20240722,202600,265701110,7470,7470,7470,7470,0
|
|
20240722,202500,265701110,7470,7470,7470,7470,0
|
|
20240722,202400,265701110,7470,7470,7470,7470,0
|
|
20240722,202300,265701110,7470,7470,7470,7470,0
|
|
20240722,202200,265701110,7470,7470,7470,7470,0
|
|
20240722,202100,265701110,7470,7470,7470,7470,0
|
|
20240722,202000,265701110,7470,7470,7470,7470,0
|
|
20240722,201900,265701110,7470,7470,7470,7470,0
|
|
20240722,201800,265701110,7470,7470,7470,7470,0
|
|
20240722,201700,265701110,7470,7470,7470,7470,0
|
|
20240722,201600,265701110,7470,7470,7470,7470,0
|
|
20240722,201500,265701110,7470,7470,7470,7470,0
|
|
20240722,201400,265701110,7470,7470,7470,7470,0
|
|
20240722,201300,265701110,7470,7470,7470,7470,0
|
|
20240722,201200,265701110,7470,7470,7470,7470,0
|
|
20240722,201100,265701110,7470,7470,7470,7470,0
|
|
20240722,201000,265701110,7470,7470,7470,7470,0
|
|
20240722,200900,265701110,7470,7470,7470,7470,0
|
|
20240722,200800,265701110,7470,7470,7470,7470,893
|
|
20240722,200700,265701110,7470,7470,7470,7470,0
|
|
20240722,200600,265701110,7470,7470,7470,7470,0
|
|
20240722,200500,265701110,7470,7470,7470,7470,0
|
|
20240722,200400,265701110,7470,7470,7470,7470,0
|
|
20240722,200300,265701110,7470,7470,7470,7470,0
|
|
20240722,200200,265701110,7470,7470,7470,7470,0
|
|
20240722,200100,265701110,7470,7470,7470,7470,0
|
|
20240722,200000,265701110,7470,7470,7470,7470,0
|
|
20240722,195900,265701110,7470,7470,7470,7470,0
|
|
20240722,195800,265701110,7470,7470,7470,7470,0
|
|
20240722,195700,265701110,7470,7470,7470,7470,0
|
|
20240722,195600,265701110,7470,7470,7470,7470,0
|
|
20240722,195500,265701110,7470,7470,7470,7470,0
|
|
20240722,195400,265701110,7470,7470,7470,7470,0
|
|
20240722,195300,265701110,7470,7470,7470,7470,0
|
|
20240722,195200,265701110,7470,7470,7470,7470,0
|
|
20240722,195100,265701110,7470,7470,7470,7470,0
|
|
20240722,195000,265701110,7470,7470,7470,7470,0
|
|
20240722,194900,265701110,7470,7470,7470,7470,0
|
|
20240722,194800,265701110,7470,7470,7470,7470,0
|
|
20240722,194700,265701110,7470,7470,7470,7470,0
|
|
20240722,194600,265701110,7470,7470,7470,7470,0
|
|
20240722,194500,265701110,7470,7470,7470,7470,0
|
|
20240722,194400,265701110,7470,7470,7470,7470,0
|
|
20240722,194300,265701110,7470,7470,7470,7470,0
|
|
20240722,194200,265701110,7470,7470,7470,7470,0
|
|
20240722,194100,265701110,7470,7470,7470,7470,0
|
|
20240722,194000,265701110,7470,7470,7470,7470,0
|
|
20240722,193900,265701110,7470,7470,7470,7470,0
|
|
20240722,193800,265701110,7470,7470,7470,7470,893
|
|
20240722,193700,265701110,7470,7470,7470,7470,0
|
|
20240722,193600,265701110,7470,7470,7470,7470,0
|
|
20240722,193500,265701110,7470,7470,7470,7470,0
|
|
20240722,193400,265701110,7470,7470,7470,7470,0
|
|
20240722,193300,265701110,7470,7470,7470,7470,0
|
|
20240722,193200,265701110,7470,7470,7470,7470,0
|
|
20240722,193100,265701110,7470,7470,7470,7470,0
|
|
20240722,193000,265701110,7470,7470,7470,7470,0
|
|
20240722,192900,265701110,7470,7470,7470,7470,0
|
|
20240722,192800,265701110,7470,7470,7470,7470,0
|
|
20240722,192700,265701110,7470,7470,7470,7470,0
|
|
20240722,192600,265701110,7470,7470,7470,7470,0
|
|
20240722,192500,265701110,7470,7470,7470,7470,0
|
|
20240722,192400,265701110,7470,7470,7470,7470,0
|
|
20240722,192300,265701110,7470,7470,7470,7470,0
|
|
20240722,192200,265701110,7470,7470,7470,7470,0
|
|
20240722,192100,265701110,7470,7470,7470,7470,0
|
|
20240722,192000,265701110,7470,7470,7470,7470,0
|
|
20240722,191900,265701110,7470,7470,7470,7470,0
|
|
20240722,191800,265701110,7470,7470,7470,7470,0
|
|
20240722,191700,265701110,7470,7470,7470,7470,0
|
|
20240722,191600,265701110,7470,7470,7470,7470,0
|
|
20240722,191500,265701110,7470,7470,7470,7470,0
|
|
20240722,191400,265701110,7470,7470,7470,7470,0
|
|
20240722,191300,265701110,7470,7470,7470,7470,0
|
|
20240722,191200,265701110,7470,7470,7470,7470,0
|
|
20240722,191100,265701110,7470,7470,7470,7470,0
|
|
20240722,191000,265701110,7470,7470,7470,7470,0
|
|
20240722,190900,265701110,7470,7470,7470,7470,0
|
|
20240722,190800,265701110,7470,7470,7470,7470,893
|
|
20240722,190700,265701110,7470,7470,7470,7470,0
|
|
20240722,190600,265701110,7470,7470,7470,7470,0
|
|
20240722,190500,265701110,7470,7470,7470,7470,0
|
|
20240722,190400,265701110,7470,7470,7470,7470,0
|
|
20240722,190300,265701110,7470,7470,7470,7470,0
|
|
20240722,190200,265701110,7470,7470,7470,7470,0
|
|
20240722,190100,265701110,7470,7470,7470,7470,0
|
|
20240722,190000,265701110,7470,7470,7470,7470,0
|
|
20240722,185900,265701110,7470,7470,7470,7470,0
|
|
20240722,185800,265701110,7470,7470,7470,7470,0
|
|
20240722,185700,265701110,7470,7470,7470,7470,0
|
|
20240722,185600,265701110,7470,7470,7470,7470,0
|
|
20240722,185500,265701110,7470,7470,7470,7470,0
|
|
20240722,185400,265701110,7470,7470,7470,7470,0
|
|
20240722,185300,265701110,7470,7470,7470,7470,0
|
|
20240722,185200,265701110,7470,7470,7470,7470,0
|
|
20240722,185100,265701110,7470,7470,7470,7470,0
|
|
20240722,185000,265701110,7470,7470,7470,7470,0
|
|
20240722,184900,265701110,7470,7470,7470,7470,0
|
|
20240722,184800,265701110,7470,7470,7470,7470,0
|
|
20240722,184700,265701110,7470,7470,7470,7470,0
|
|
20240722,184600,265701110,7470,7470,7470,7470,0
|
|
20240722,184500,265701110,7470,7470,7470,7470,0
|
|
20240722,184400,265701110,7470,7470,7470,7470,0
|
|
20240722,184300,265701110,7470,7470,7470,7470,0
|
|
20240722,184200,265701110,7470,7470,7470,7470,0
|
|
20240722,184100,265701110,7470,7470,7470,7470,0
|
|
20240722,184000,265701110,7470,7470,7470,7470,0
|
|
20240722,183900,265701110,7470,7470,7470,7470,0
|
|
20240722,183800,265701110,7470,7470,7470,7470,893
|
|
20240722,183700,265701110,7470,7470,7470,7470,0
|
|
20240722,183600,265701110,7470,7470,7470,7470,0
|
|
20240722,183500,265701110,7470,7470,7470,7470,0
|
|
20240722,183400,265701110,7470,7470,7470,7470,0
|
|
20240722,183300,265701110,7470,7470,7470,7470,0
|
|
20240722,183200,265701110,7470,7470,7470,7470,0
|
|
20240722,183100,265701110,7470,7470,7470,7470,0
|
|
20240722,183000,265701110,7470,7470,7470,7470,0
|
|
20240722,182900,265701110,7470,7470,7470,7470,0
|
|
20240722,182800,265701110,7470,7470,7470,7470,0
|
|
20240722,182700,265701110,7470,7470,7470,7470,0
|
|
20240722,182600,265701110,7470,7470,7470,7470,0
|
|
20240722,182500,265701110,7470,7470,7470,7470,0
|
|
20240722,182400,265701110,7470,7470,7470,7470,0
|
|
20240722,182300,265701110,7470,7470,7470,7470,0
|
|
20240722,182200,265701110,7470,7470,7470,7470,0
|
|
20240722,182100,265701110,7470,7470,7470,7470,0
|
|
20240722,182000,265701110,7470,7470,7470,7470,0
|
|
20240722,181900,265701110,7470,7470,7470,7470,0
|
|
20240722,181800,265701110,7470,7470,7470,7470,0
|
|
20240722,181700,265701110,7470,7470,7470,7470,0
|
|
20240722,181600,265701110,7470,7470,7470,7470,0
|
|
20240722,181500,265701110,7470,7470,7470,7470,0
|
|
20240722,181400,265701110,7470,7470,7470,7470,0
|
|
20240722,181300,265701110,7470,7470,7470,7470,0
|
|
20240722,181200,265701110,7470,7470,7470,7470,0
|
|
20240722,181100,265701110,7470,7470,7470,7470,0
|
|
20240722,181000,265701110,7470,7470,7470,7470,0
|
|
20240722,180900,265701110,7470,7470,7470,7470,0
|
|
20240722,180800,265701110,7470,7470,7470,7470,893
|
|
20240722,180700,265701110,7470,7470,7470,7470,0
|
|
20240722,180600,265701110,7470,7470,7470,7470,0
|
|
20240722,180500,265701110,7470,7470,7470,7470,0
|
|
20240722,180400,265701110,7470,7470,7470,7470,0
|
|
20240722,180300,265701110,7470,7470,7470,7470,0
|
|
20240722,180200,265701110,7470,7470,7470,7470,0
|
|
20240722,180100,265701110,7470,7470,7470,7470,0
|
|
20240722,180000,265701110,7470,7470,7470,7470,0
|
|
20240722,175900,265701110,7470,7470,7470,7470,0
|
|
20240722,175800,265701110,7470,7470,7470,7470,0
|
|
20240722,175700,265701110,7470,7470,7470,7470,0
|
|
20240722,175600,265701110,7470,7470,7470,7470,0
|
|
20240722,175500,265701110,7470,7470,7470,7470,0
|
|
20240722,175400,265701110,7470,7470,7470,7470,0
|
|
20240722,175300,265701110,7470,7470,7470,7470,0
|
|
20240722,175200,265701110,7470,7470,7470,7470,0
|
|
20240722,175100,265701110,7470,7470,7470,7470,0
|
|
20240722,175000,265701110,7470,7470,7470,7470,0
|
|
20240722,174900,265701110,7470,7470,7470,7470,0
|
|
20240722,174800,265701110,7470,7470,7470,7470,0
|
|
20240722,174700,265701110,7470,7470,7470,7470,0
|
|
20240722,174600,265701110,7470,7470,7470,7470,0
|
|
20240722,174500,265701110,7470,7470,7470,7470,0
|
|
20240722,174400,265701110,7470,7470,7470,7470,0
|
|
20240722,174300,265701110,7470,7470,7470,7470,0
|
|
20240722,174200,265701110,7470,7470,7470,7470,0
|
|
20240722,174100,265701110,7470,7470,7470,7470,0
|
|
20240722,174000,265701110,7470,7470,7470,7470,0
|
|
20240722,173900,265701110,7470,7470,7470,7470,0
|
|
20240722,173800,265701110,7470,7470,7470,7470,893
|
|
20240722,173700,265701110,7470,7470,7470,7470,0
|
|
20240722,173600,265701110,7470,7470,7470,7470,0
|
|
20240722,173500,265701110,7470,7470,7470,7470,0
|
|
20240722,173400,265701110,7470,7470,7470,7470,0
|
|
20240722,173300,265701110,7470,7470,7470,7470,0
|
|
20240722,173200,265701110,7470,7470,7470,7470,0
|
|
20240722,173100,265701110,7470,7470,7470,7470,0
|
|
20240722,173000,265701110,7470,7470,7470,7470,0
|
|
20240722,172900,265701110,7470,7470,7470,7470,0
|
|
20240722,172800,265701110,7470,7470,7470,7470,0
|
|
20240722,172700,265701110,7470,7470,7470,7470,0
|
|
20240722,172600,265701110,7470,7470,7470,7470,0
|
|
20240722,172500,265701110,7470,7470,7470,7470,0
|
|
20240722,172400,265701110,7470,7470,7470,7470,0
|
|
20240722,172300,265701110,7470,7470,7470,7470,0
|
|
20240722,172200,265701110,7470,7470,7470,7470,0
|
|
20240722,172100,265701110,7470,7470,7470,7470,0
|
|
20240722,172000,265701110,7470,7470,7470,7470,0
|
|
20240722,171900,265701110,7470,7470,7470,7470,0
|
|
20240722,171800,265701110,7470,7470,7470,7470,0
|
|
20240722,171700,265701110,7470,7470,7470,7470,0
|
|
20240722,171600,265701110,7470,7470,7470,7470,0
|
|
20240722,171500,265701110,7470,7470,7470,7470,0
|
|
20240722,171400,265701110,7470,7470,7470,7470,0
|
|
20240722,171300,265701110,7470,7470,7470,7470,0
|
|
20240722,171200,265701110,7470,7470,7470,7470,0
|
|
20240722,171100,265701110,7470,7470,7470,7470,0
|
|
20240722,171000,265701110,7470,7470,7470,7470,0
|
|
20240722,170900,265701110,7470,7470,7470,7470,0
|
|
20240722,170800,265701110,7470,7470,7470,7470,893
|
|
20240722,170700,265701110,7470,7470,7470,7470,0
|
|
20240722,170600,265701110,7470,7470,7470,7470,0
|
|
20240722,170500,265701110,7470,7470,7470,7470,0
|
|
20240722,170400,265701110,7470,7470,7470,7470,0
|
|
20240722,170300,265701110,7470,7470,7470,7470,0
|
|
20240722,170200,265701110,7470,7470,7470,7470,0
|
|
20240722,170100,265701110,7470,7470,7470,7470,0
|
|
20240722,170000,265701110,7470,7470,7470,7470,0
|
|
20240722,165900,265701110,7470,7470,7470,7470,0
|
|
20240722,165800,265701110,7470,7470,7470,7470,0
|
|
20240722,165700,265701110,7470,7470,7470,7470,0
|
|
20240722,165600,265701110,7470,7470,7470,7470,0
|
|
20240722,165500,265701110,7470,7470,7470,7470,0
|
|
20240722,165400,265701110,7470,7470,7470,7470,0
|
|
20240722,165300,265701110,7470,7470,7470,7470,0
|
|
20240722,165200,265701110,7470,7470,7470,7470,0
|
|
20240722,165100,265701110,7470,7470,7470,7470,0
|
|
20240722,165000,265701110,7470,7470,7470,7470,0
|
|
20240722,164900,265701110,7470,7470,7470,7470,0
|
|
20240722,164800,265701110,7470,7470,7470,7470,0
|
|
20240722,164700,265701110,7470,7470,7470,7470,0
|
|
20240722,164600,265701110,7470,7470,7470,7470,0
|
|
20240722,164500,265701110,7470,7470,7470,7470,0
|
|
20240722,164400,265701110,7470,7470,7470,7470,0
|
|
20240722,164300,265701110,7470,7470,7470,7470,0
|
|
20240722,164200,265701110,7470,7470,7470,7470,0
|
|
20240722,164100,265701110,7470,7470,7470,7470,0
|
|
20240722,164000,265701110,7470,7470,7470,7470,0
|
|
20240722,163900,265701110,7470,7470,7470,7470,0
|
|
20240722,163800,265701110,7470,7470,7470,7470,893
|
|
20240722,163700,265701110,7470,7470,7470,7470,0
|
|
20240722,163600,265701110,7470,7470,7470,7470,0
|
|
20240722,163500,265701110,7470,7470,7470,7470,0
|
|
20240722,163400,265701110,7470,7470,7470,7470,0
|
|
20240722,163300,265701110,7470,7470,7470,7470,0
|
|
20240722,163200,265701110,7470,7470,7470,7470,0
|
|
20240722,163100,265701110,7470,7470,7470,7470,0
|
|
20240722,163000,265701110,7470,7470,7470,7470,0
|
|
20240722,162900,265701110,7470,7470,7470,7470,0
|
|
20240722,162800,265701110,7470,7470,7470,7470,0
|
|
20240722,162700,265701110,7470,7470,7470,7470,0
|
|
20240722,162600,265701110,7470,7470,7470,7470,0
|
|
20240722,162500,265701110,7470,7470,7470,7470,0
|
|
20240722,162400,265701110,7470,7470,7470,7470,0
|
|
20240722,162300,265701110,7470,7470,7470,7470,0
|
|
20240722,162200,265701110,7470,7470,7470,7470,0
|
|
20240722,162100,265701110,7470,7470,7470,7470,0
|
|
20240722,162000,265701110,7470,7470,7470,7470,0
|
|
20240722,161900,265701110,7470,7470,7470,7470,0
|
|
20240722,161800,265701110,7470,7470,7470,7470,0
|
|
20240722,161700,265701110,7470,7470,7470,7470,0
|
|
20240722,161600,265701110,7470,7470,7470,7470,0
|
|
20240722,161500,265701110,7470,7470,7470,7470,0
|
|
20240722,161400,265701110,7470,7470,7470,7470,0
|
|
20240722,161300,265701110,7470,7470,7470,7470,0
|
|
20240722,161200,265701110,7470,7470,7470,7470,0
|
|
20240722,161100,265701110,7470,7470,7470,7470,0
|
|
20240722,161000,265701110,7470,7470,7470,7470,0
|
|
20240722,160900,265701110,7470,7470,7470,7470,0
|
|
20240722,160800,265701110,7470,7470,7470,7470,893
|
|
20240722,160700,265701110,7470,7470,7470,7470,0
|
|
20240722,160600,265701110,7470,7470,7470,7470,0
|
|
20240722,160500,265701110,7470,7470,7470,7470,0
|
|
20240722,160400,265701110,7470,7470,7470,7470,0
|
|
20240722,160300,265701110,7470,7470,7470,7470,0
|
|
20240722,160200,265701110,7470,7470,7470,7470,0
|
|
20240722,160100,265701110,7470,7470,7470,7470,0
|
|
20240722,160000,265701110,7470,7470,7470,7470,0
|
|
20240722,155900,265701110,7470,7470,7470,7470,0
|
|
20240722,155800,265701110,7470,7470,7470,7470,0
|
|
20240722,155700,265701110,7470,7470,7470,7470,0
|
|
20240722,155600,265701110,7470,7470,7470,7470,0
|
|
20240722,155500,265701110,7470,7470,7470,7470,0
|
|
20240722,155400,265701110,7470,7470,7470,7470,0
|
|
20240722,155300,265701110,7470,7470,7470,7470,0
|
|
20240722,155200,265701110,7470,7470,7470,7470,0
|
|
20240722,155100,265701110,7470,7470,7470,7470,0
|
|
20240722,155000,265701110,7470,7470,7470,7470,0
|
|
20240722,154900,265701110,7470,7470,7470,7470,0
|
|
20240722,154800,265701110,7470,7470,7470,7470,0
|
|
20240722,154700,265701110,7470,7470,7470,7470,0
|
|
20240722,154600,265701110,7470,7470,7470,7470,0
|
|
20240722,154500,265701110,7470,7470,7470,7470,0
|
|
20240722,154400,265701110,7470,7470,7470,7470,0
|
|
20240722,154300,265701110,7470,7470,7470,7470,0
|
|
20240722,154200,265701110,7470,7470,7470,7470,0
|
|
20240722,154100,265701110,7470,7470,7470,7470,0
|
|
20240722,154000,265701110,7470,7470,7470,7470,0
|
|
20240722,153900,265701110,7470,7470,7470,7470,0
|
|
20240722,153800,265701110,7470,7470,7470,7470,893
|
|
20240722,153700,265701110,7470,7470,7470,7470,0
|
|
20240722,153600,265701110,7470,7470,7470,7470,0
|
|
20240722,153500,265701110,7470,7470,7470,7470,0
|
|
20240722,153400,265701110,7470,7470,7470,7470,0
|
|
20240722,153300,265701110,7470,7470,7470,7470,0
|
|
20240722,153200,265701110,7470,7470,7470,7470,0
|
|
20240722,153100,265701110,7470,7470,7470,7470,0
|
|
20240722,153000,265701110,7470,7470,7470,7470,893
|
|
20240722,152900,259030400,7390,7390,7390,7390,0
|
|
20240722,152800,259030400,7390,7390,7390,7390,0
|
|
20240722,152700,259030400,7390,7390,7390,7390,0
|
|
20240722,152600,259030400,7390,7390,7390,7390,0
|
|
20240722,152500,259030400,7390,7390,7390,7390,0
|
|
20240722,152400,259030400,7390,7390,7390,7390,0
|
|
20240722,152300,259030400,7390,7390,7390,7390,0
|
|
20240722,152200,259030400,7390,7390,7390,7390,0
|
|
20240722,152100,259030400,7390,7390,7390,7390,0
|
|
20240722,152000,259030400,7390,7390,7390,7390,0
|
|
20240722,151900,259030400,7390,7360,7390,7350,223
|
|
20240722,151800,257385010,7350,7350,7350,7350,51
|
|
20240722,151700,257010160,7360,7360,7360,7360,31
|
|
20240722,151600,256782000,7390,7390,7390,7390,0
|
|
20240722,151500,256782000,7390,7390,7390,7390,57
|
|
20240722,151400,256360770,7350,7340,7350,7340,361
|
|
20240722,151300,253710100,7340,7340,7340,7340,21
|
|
20240722,151200,253555960,7340,7330,7340,7330,474
|
|
20240722,151100,250081030,7340,7350,7350,7340,40
|
|
20240722,151000,249787240,7350,7350,7350,7350,39
|
|
20240722,150900,249500590,7360,7360,7360,7360,0
|
|
20240722,150800,249500590,7360,7360,7360,7360,1
|
|
20240722,150700,249493230,7350,7350,7350,7350,3
|
|
20240722,150600,249471180,7370,7390,7400,7370,28
|
|
20240722,150500,249264770,7380,7400,7400,7380,565
|
|
20240722,150400,245094870,7430,7430,7430,7430,0
|
|
20240722,150300,245094870,7430,7420,7430,7420,2
|
|
20240722,150200,245080020,7400,7400,7400,7400,1
|
|
20240722,150100,245072620,7430,7410,7430,7390,9
|
|
20240722,150000,245005950,7390,7390,7390,7390,0
|
|
20240722,145900,245005950,7390,7390,7390,7390,7
|
|
20240722,145800,244954220,7430,7430,7430,7430,0
|
|
20240722,145700,244954220,7430,7390,7430,7390,2
|
|
20240722,145600,244939400,7390,7390,7390,7390,13
|
|
20240722,145500,244843330,7430,7390,7430,7390,4
|
|
20240722,145400,244813690,7400,7400,7400,7400,11
|
|
20240722,145300,244732290,7430,7400,7430,7400,5
|
|
20240722,145200,244695170,7440,7400,7440,7400,9
|
|
20240722,145100,244628330,7380,7380,7420,7380,30
|
|
20240722,145000,244406090,7380,7380,7380,7380,0
|
|
20240722,144900,244406090,7380,7360,7380,7360,453
|
|
20240722,144800,241071470,7350,7350,7350,7350,0
|
|
20240722,144700,241071470,7350,7350,7350,7350,0
|
|
20240722,144600,241071470,7350,7350,7350,7350,1
|
|
20240722,144500,241064120,7360,7360,7360,7360,0
|
|
20240722,144400,241064120,7360,7340,7360,7340,10
|
|
20240722,144300,240990640,7330,7330,7330,7330,0
|
|
20240722,144200,240990640,7330,7340,7350,7330,35
|
|
20240722,144100,240733620,7340,7340,7340,7340,2
|
|
20240722,144000,240718940,7330,7330,7330,7330,0
|
|
20240722,143900,240718940,7330,7330,7330,7330,3
|
|
20240722,143800,240696950,7330,7330,7330,7330,0
|
|
20240722,143700,240696950,7330,7330,7330,7330,0
|
|
20240722,143600,240696950,7330,7330,7330,7330,21
|
|
20240722,143500,240543020,7330,7330,7340,7330,208
|
|
20240722,143400,239018370,7330,7330,7330,7330,0
|
|
20240722,143300,239018370,7330,7330,7330,7330,0
|
|
20240722,143200,239018370,7330,7330,7330,7330,11
|
|
20240722,143100,238937740,7360,7360,7360,7360,0
|
|
20240722,143000,238937740,7360,7360,7360,7360,0
|
|
20240722,142900,238937740,7360,7360,7360,7360,0
|
|
20240722,142800,238937740,7360,7340,7360,7340,6
|
|
20240722,142700,238893640,7350,7350,7350,7350,0
|
|
20240722,142600,238893640,7350,7350,7350,7350,0
|
|
20240722,142500,238893640,7350,7350,7350,7350,0
|
|
20240722,142400,238893640,7350,7350,7350,7350,5
|
|
20240722,142300,238856890,7360,7350,7360,7350,74
|
|
20240722,142200,238312300,7350,7340,7350,7340,11
|
|
20240722,142100,238231480,7330,7330,7330,7330,26
|
|
20240722,142000,238040900,7320,7320,7320,7320,0
|
|
20240722,141900,238040900,7320,7320,7320,7320,0
|
|
20240722,141800,238040900,7320,7320,7320,7320,0
|
|
20240722,141700,238040900,7320,7320,7320,7320,0
|
|
20240722,141600,238040900,7320,7320,7320,7320,0
|
|
20240722,141500,238040900,7320,7320,7320,7320,0
|
|
20240722,141400,238040900,7320,7320,7320,7320,0
|
|
20240722,141300,238040900,7320,7320,7320,7320,5
|
|
20240722,141200,238004300,7320,7320,7320,7320,0
|
|
20240722,141100,238004300,7320,7320,7320,7320,6
|
|
20240722,141000,237960380,7320,7320,7320,7320,37
|
|
20240722,140900,237689540,7320,7320,7320,7320,29
|
|
20240722,140800,237477260,7320,7320,7320,7320,0
|
|
20240722,140700,237477260,7320,7310,7320,7310,326
|
|
20240722,140600,235091700,7310,7330,7330,7310,344
|
|
20240722,140500,232573640,7330,7330,7330,7330,7
|
|
20240722,140400,232522330,7330,7320,7330,7320,2
|
|
20240722,140300,232507680,7320,7320,7320,7320,2
|
|
20240722,140200,232493040,7330,7330,7330,7330,0
|
|
20240722,140100,232493040,7330,7320,7330,7320,2
|
|
20240722,140000,232478390,7330,7330,7330,7330,6
|
|
20240722,135900,232434410,7330,7330,7330,7330,5
|
|
20240722,135800,232397760,7320,7320,7320,7320,0
|
|
20240722,135700,232397760,7320,7320,7320,7320,0
|
|
20240722,135600,232397760,7320,7320,7320,7320,1
|
|
20240722,135500,232390440,7330,7330,7330,7330,0
|
|
20240722,135400,232390440,7330,7330,7330,7330,0
|
|
20240722,135300,232390440,7330,7330,7330,7330,0
|
|
20240722,135200,232390440,7330,7330,7330,7330,0
|
|
20240722,135100,232390440,7330,7330,7330,7330,0
|
|
20240722,135000,232390440,7330,7340,7340,7330,3
|
|
20240722,134900,232368440,7340,7330,7340,7330,16
|
|
20240722,134800,232251150,7320,7330,7330,7320,2
|
|
20240722,134700,232236500,7320,7320,7320,7320,0
|
|
20240722,134600,232236500,7320,7320,7320,7320,0
|
|
20240722,134500,232236500,7320,7320,7320,7320,0
|
|
20240722,134400,232236500,7320,7320,7320,7320,0
|
|
20240722,134300,232236500,7320,7320,7320,7320,0
|
|
20240722,134200,232236500,7320,7320,7320,7320,0
|
|
20240722,134100,232236500,7320,7320,7320,7320,1
|
|
20240722,134000,232229180,7320,7320,7320,7320,0
|
|
20240722,133900,232229180,7320,7320,7320,7320,1
|
|
20240722,133800,232221860,7320,7320,7320,7320,7
|
|
20240722,133700,232170620,7320,7320,7320,7320,6
|
|
20240722,133600,232126700,7320,7320,7320,7320,28
|
|
20240722,133500,231921740,7310,7310,7310,7310,39
|
|
20240722,133400,231636650,7320,7320,7320,7320,275
|
|
20240722,133300,229623650,7320,7320,7320,7320,1
|
|
20240722,133200,229616330,7320,7320,7320,7320,0
|
|
20240722,133100,229616330,7320,7320,7320,7320,55
|
|
20240722,133000,229213730,7320,7320,7320,7320,0
|
|
20240722,132900,229213730,7320,7320,7320,7320,1
|
|
20240722,132800,229206410,7320,7320,7320,7320,4
|
|
20240722,132700,229177130,7320,7320,7320,7320,5
|
|
20240722,132600,229140530,7320,7320,7320,7320,0
|
|
20240722,132500,229140530,7320,7320,7320,7320,35
|
|
20240722,132400,228884330,7320,7320,7320,7320,0
|
|
20240722,132300,228884330,7320,7320,7320,7320,0
|
|
20240722,132200,228884330,7320,7320,7320,7320,0
|
|
20240722,132100,228884330,7320,7320,7320,7320,0
|
|
20240722,132000,228884330,7320,7320,7320,7320,0
|
|
20240722,131900,228884330,7320,7320,7320,7320,0
|
|
20240722,131800,228884330,7320,7320,7320,7320,0
|
|
20240722,131700,228884330,7320,7320,7320,7320,0
|
|
20240722,131600,228884330,7320,7320,7320,7320,1
|
|
20240722,131500,228877010,7330,7330,7330,7330,2
|
|
20240722,131400,228862350,7320,7330,7330,7320,7
|
|
20240722,131300,228811090,7320,7320,7320,7320,0
|
|
20240722,131200,228811090,7320,7330,7330,7320,53
|
|
20240722,131100,228423110,7330,7330,7330,7330,1
|
|
20240722,131000,228415780,7320,7320,7320,7320,5
|
|
20240722,130900,228379180,7320,7320,7320,7320,51
|
|
20240722,130800,228005860,7320,7320,7320,7320,7
|
|
20240722,130700,227954620,7320,7320,7320,7320,0
|
|
20240722,130600,227954620,7320,7320,7320,7320,52
|
|
20240722,130500,227573980,7320,7320,7320,7320,111
|
|
20240722,130400,226761460,7320,7320,7320,7320,7
|
|
20240722,130300,226710220,7320,7320,7320,7320,51
|
|
20240722,130200,226336900,7320,7320,7320,7320,52
|
|
20240722,130100,225956260,7320,7320,7320,7320,0
|
|
20240722,130000,225956260,7320,7320,7320,7320,2
|
|
20240722,125900,225941620,7320,7320,7320,7320,5
|
|
20240722,125800,225905020,7320,7320,7320,7320,36
|
|
20240722,125700,225641500,7320,7310,7320,7310,14
|
|
20240722,125600,225539150,7320,7320,7320,7320,81
|
|
20240722,125500,224946230,7320,7320,7320,7320,40
|
|
20240722,125400,224653430,7320,7320,7320,7320,0
|
|
20240722,125300,224653430,7320,7320,7320,7320,103
|
|
20240722,125200,223899470,7320,7320,7320,7320,0
|
|
20240722,125100,223899470,7320,7320,7320,7320,10
|
|
20240722,125000,223826270,7320,7320,7320,7320,102
|
|
20240722,124900,223079630,7320,7320,7320,7320,0
|
|
20240722,124800,223079630,7320,7320,7320,7320,0
|
|
20240722,124700,223079630,7320,7320,7320,7320,0
|
|
20240722,124600,223079630,7320,7330,7330,7320,9
|
|
20240722,124500,223013670,7330,7330,7330,7330,0
|
|
20240722,124400,223013670,7330,7330,7330,7330,22
|
|
20240722,124300,222852410,7340,7340,7340,7340,0
|
|
20240722,124200,222852410,7340,7330,7340,7330,20
|
|
20240722,124100,222705770,7340,7340,7340,7340,0
|
|
20240722,124000,222705770,7340,7340,7340,7340,0
|
|
20240722,123900,222705770,7340,7340,7340,7340,0
|
|
20240722,123800,222705770,7340,7340,7340,7340,0
|
|
20240722,123700,222705770,7340,7340,7340,7340,21
|
|
20240722,123600,222551630,7340,7340,7340,7340,13
|
|
20240722,123500,222456210,7350,7350,7350,7350,0
|
|
20240722,123400,222456210,7350,7320,7350,7320,134
|
|
20240722,123300,221473570,7330,7330,7330,7330,0
|
|
20240722,123200,221473570,7330,7320,7330,7320,23
|
|
20240722,123100,221304990,7330,7330,7330,7330,0
|
|
20240722,123000,221304990,7330,7330,7330,7330,10
|
|
20240722,122900,221231690,7320,7320,7320,7320,1
|
|
20240722,122800,221224370,7320,7320,7320,7320,0
|
|
20240722,122700,221224370,7320,7320,7320,7320,57
|
|
20240722,122600,220807130,7320,7320,7320,7320,0
|
|
20240722,122500,220807130,7320,7320,7320,7320,10
|
|
20240722,122400,220733930,7320,7320,7320,7320,102
|
|
20240722,122300,219987290,7320,7320,7320,7320,1
|
|
20240722,122200,219979970,7320,7320,7320,7320,0
|
|
20240722,122100,219979970,7320,7330,7330,7320,101
|
|
20240722,122000,219239740,7330,7330,7330,7330,0
|
|
20240722,121900,219239740,7330,7330,7330,7330,9
|
|
20240722,121800,219173770,7330,7330,7330,7330,0
|
|
20240722,121700,219173770,7330,7330,7330,7330,83
|
|
20240722,121600,218565380,7340,7340,7340,7340,0
|
|
20240722,121500,218565380,7340,7340,7340,7340,0
|
|
20240722,121400,218565380,7340,7340,7340,7340,0
|
|
20240722,121300,218565380,7340,7340,7340,7340,0
|
|
20240722,121200,218565380,7340,7340,7340,7340,1
|
|
20240722,121100,218558040,7340,7340,7340,7340,0
|
|
20240722,121000,218558040,7340,7340,7340,7340,351
|
|
20240722,120900,215981700,7330,7330,7330,7330,0
|
|
20240722,120800,215981700,7330,7330,7330,7330,30
|
|
20240722,120700,215761800,7340,7340,7340,7340,1
|
|
20240722,120600,215754460,7330,7330,7330,7330,0
|
|
20240722,120500,215754460,7330,7330,7330,7330,51
|
|
20240722,120400,215380630,7340,7340,7340,7340,0
|
|
20240722,120300,215380630,7340,7350,7350,7340,1250
|
|
20240722,120200,206203340,7360,7360,7360,7360,165
|
|
20240722,120100,204988940,7360,7360,7360,7360,4
|
|
20240722,120000,204959500,7370,7370,7370,7370,0
|
|
20240722,115900,204959500,7370,7370,7370,7370,20
|
|
20240722,115800,204812100,7370,7370,7370,7370,1
|
|
20240722,115700,204804730,7370,7370,7370,7370,0
|
|
20240722,115600,204804730,7370,7370,7370,7370,0
|
|
20240722,115500,204804730,7370,7370,7370,7370,14
|
|
20240722,115400,204701550,7410,7410,7410,7410,0
|
|
20240722,115300,204701550,7410,7410,7410,7410,0
|
|
20240722,115200,204701550,7410,7370,7410,7370,53
|
|
20240722,115100,204310860,7360,7360,7360,7360,0
|
|
20240722,115000,204310860,7360,7360,7360,7360,6
|
|
20240722,114900,204266700,7350,7350,7350,7350,51
|
|
20240722,114800,203891850,7350,7350,7350,7350,0
|
|
20240722,114700,203891850,7350,7350,7350,7350,0
|
|
20240722,114600,203891850,7350,7350,7350,7350,0
|
|
20240722,114500,203891850,7350,7340,7350,7340,170
|
|
20240722,114400,202643360,7340,7340,7340,7340,0
|
|
20240722,114300,202643360,7340,7340,7340,7340,0
|
|
20240722,114200,202643360,7340,7340,7340,7340,51
|
|
20240722,114100,202269020,7340,7340,7340,7340,0
|
|
20240722,114000,202269020,7340,7340,7340,7340,0
|
|
20240722,113900,202269020,7340,7340,7340,7340,350
|
|
20240722,113800,199700020,7340,7340,7340,7340,39
|
|
20240722,113700,199413760,7350,7350,7350,7350,0
|
|
20240722,113600,199413760,7350,7350,7350,7350,0
|
|
20240722,113500,199413760,7350,7340,7350,7340,116
|
|
20240722,113400,198562310,7340,7340,7340,7340,0
|
|
20240722,113300,198562310,7340,7340,7340,7340,0
|
|
20240722,113200,198562310,7340,7320,7340,7320,584
|
|
20240722,113100,194281220,7320,7320,7320,7320,0
|
|
20240722,113000,194281220,7320,7320,7320,7320,0
|
|
20240722,112900,194281220,7320,7320,7320,7320,101
|
|
20240722,112800,193541900,7320,7320,7320,7320,0
|
|
20240722,112700,193541900,7320,7320,7320,7320,0
|
|
20240722,112600,193541900,7320,7320,7320,7320,0
|
|
20240722,112500,193541900,7320,7330,7330,7320,1084
|
|
20240722,112400,185597430,7330,7330,7330,7330,188
|
|
20240722,112300,184219390,7330,7330,7330,7330,0
|
|
20240722,112200,184219390,7330,7330,7330,7330,226
|
|
20240722,112100,182562810,7330,7330,7330,7330,50
|
|
20240722,112000,182196310,7330,7330,7330,7330,90
|
|
20240722,111900,181536610,7330,7330,7330,7330,126
|
|
20240722,111800,180613030,7330,7330,7330,7330,52
|
|
20240722,111700,180231870,7340,7340,7340,7340,0
|
|
20240722,111600,180231870,7340,7330,7340,7330,130
|
|
20240722,111500,179278920,7330,7330,7330,7330,84
|
|
20240722,111400,178663200,7330,7330,7330,7330,51
|
|
20240722,111300,178289370,7340,7330,7340,7330,186
|
|
20240722,111200,176925970,7330,7330,7330,7330,18
|
|
20240722,111100,176794030,7330,7330,7340,7330,196
|
|
20240722,111000,175357340,7330,7330,7330,7330,0
|
|
20240722,110900,175357340,7330,7330,7330,7330,170
|
|
20240722,110800,174111240,7330,7330,7330,7330,51
|
|
20240722,110700,173737410,7330,7330,7330,7330,56
|
|
20240722,110600,173326930,7330,7330,7330,7330,125
|
|
20240722,110500,172410680,7330,7330,7330,7330,95
|
|
20240722,110400,171714330,7340,7340,7340,7340,212
|
|
20240722,110300,170158250,7340,7340,7340,7340,251
|
|
20240722,110200,168315910,7350,7350,7350,7350,0
|
|
20240722,110100,168315910,7350,7360,7360,7350,140
|
|
20240722,110000,167286820,7360,7380,7380,7360,789
|
|
20240722,105900,161472890,7420,7410,7420,7380,235
|
|
20240722,105800,159738520,7380,7380,7380,7370,668
|
|
20240722,105700,154809260,7380,7370,7390,7360,788
|
|
20240722,105600,148993910,7450,7380,7450,7380,143
|
|
20240722,105500,147936480,7390,7380,7390,7380,230
|
|
20240722,105400,146239070,7370,7370,7370,7360,526
|
|
20240722,105300,142362700,7370,7370,7380,7360,337
|
|
20240722,105200,139878990,7350,7350,7350,7340,155
|
|
20240722,105100,138740400,7350,7350,7350,7350,267
|
|
20240722,105000,136777950,7350,7330,7390,7330,276
|
|
20240722,104900,134748650,7380,7400,7450,7340,406
|
|
20240722,104800,131757280,7340,7310,7340,7310,150
|
|
20240722,104700,130659710,7320,7280,7320,7270,459
|
|
20240722,104600,127316060,7270,7270,7270,7270,0
|
|
20240722,104500,127316060,7270,7270,7280,7270,123
|
|
20240722,104400,126421750,7270,7280,7280,7270,127
|
|
20240722,104300,125498450,7270,7270,7270,7270,1
|
|
20240722,104200,125491180,7260,7260,7260,7260,364
|
|
20240722,104100,122848540,7260,7270,7270,7260,117
|
|
20240722,104000,121998500,7270,7270,7270,7270,0
|
|
20240722,103900,121998500,7270,7270,7270,7260,179
|
|
20240722,103800,120697750,7270,7270,7270,7270,0
|
|
20240722,103700,120697750,7270,7270,7270,7270,203
|
|
20240722,103600,119221940,7270,7260,7270,7260,192
|
|
20240722,103500,117826610,7260,7270,7270,7260,999
|
|
20240722,103400,110573730,7270,7270,7270,7270,137
|
|
20240722,103300,109577740,7270,7270,7270,7270,484
|
|
20240722,103200,106059060,7280,7280,7280,7280,11
|
|
20240722,103100,105978980,7280,7280,7280,7280,276
|
|
20240722,103000,103969700,7290,7290,7290,7290,116
|
|
20240722,102900,103124060,7290,7280,7290,7280,114
|
|
20240722,102800,102293810,7280,7270,7290,7270,718
|
|
20240722,102700,97066440,7270,7260,7270,7260,122
|
|
20240722,102600,96180610,7270,7280,7280,7270,125
|
|
20240722,102500,95271760,7280,7280,7280,7280,87
|
|
20240722,102400,94638400,7290,7290,7290,7290,30
|
|
20240722,102300,94419700,7290,7290,7290,7290,106
|
|
20240722,102200,93646960,7290,7300,7300,7290,66
|
|
20240722,102100,93165790,7300,7300,7300,7300,40
|
|
20240722,102000,92873790,7300,7310,7310,7300,938
|
|
20240722,101900,86021350,7310,7310,7310,7310,92
|
|
20240722,101800,85348830,7320,7320,7330,7320,140
|
|
20240722,101700,84323990,7320,7320,7320,7320,686
|
|
20240722,101600,79302470,7320,7330,7330,7320,206
|
|
20240722,101500,77793000,7330,7330,7330,7330,126
|
|
20240722,101400,76869420,7340,7340,7340,7340,1
|
|
20240722,101300,76862080,7340,7340,7340,7340,132
|
|
20240722,101200,75893200,7340,7340,7340,7340,147
|
|
20240722,101100,74814220,7340,7340,7350,7340,236
|
|
20240722,101000,73080540,7350,7350,7350,7340,144
|
|
20240722,100900,72022650,7340,7370,7370,7340,1019
|
|
20240722,100800,64531600,7370,7380,7380,7370,136
|
|
20240722,100700,63529060,7380,7390,7390,7370,103
|
|
20240722,100600,62768780,7370,7370,7370,7370,5
|
|
20240722,100500,62731930,7380,7400,7400,7380,161
|
|
20240722,100400,61542200,7390,7420,7420,7390,713
|
|
20240722,100300,56262690,7420,7420,7420,7420,0
|
|
20240722,100200,56262690,7420,7420,7420,7420,487
|
|
20240722,100100,52649150,7430,7430,7430,7430,28
|
|
20240722,100000,52441110,7440,7420,7440,7420,13
|
|
20240722,095900,52344430,7420,7420,7420,7420,210
|
|
20240722,095800,50786230,7430,7430,7430,7430,8
|
|
20240722,095700,50726790,7430,7440,7440,7430,53
|
|
20240722,095600,50332890,7440,7440,7440,7440,0
|
|
20240722,095500,50332890,7440,7440,7440,7440,0
|
|
20240722,095400,50332890,7440,7440,7440,7440,8
|
|
20240722,095300,50273370,7410,7410,7410,7410,0
|
|
20240722,095200,50273370,7410,7430,7430,7410,344
|
|
20240722,095100,47723420,7430,7450,7450,7430,241
|
|
20240722,095000,45931730,7460,7460,7460,7460,0
|
|
20240722,094900,45931730,7460,7460,7460,7460,0
|
|
20240722,094800,45931730,7460,7460,7460,7460,0
|
|
20240722,094700,45931730,7460,7460,7460,7460,0
|
|
20240722,094600,45931730,7460,7460,7460,7460,1
|
|
20240722,094500,45924270,7460,7460,7460,7460,0
|
|
20240722,094400,45924270,7460,7460,7460,7460,7
|
|
20240722,094300,45872050,7450,7450,7450,7450,0
|
|
20240722,094200,45872050,7450,7450,7450,7450,0
|
|
20240722,094100,45872050,7450,7450,7450,7450,0
|
|
20240722,094000,45872050,7450,7450,7450,7450,0
|
|
20240722,093900,45872050,7450,7450,7450,7450,73
|
|
20240722,093800,45328200,7450,7460,7460,7450,300
|
|
20240722,093700,43093190,7460,7470,7470,7460,300
|
|
20240722,093600,40855010,7480,7480,7480,7480,803
|
|
20240722,093500,34848570,7470,7470,7470,7470,0
|
|
20240722,093400,34848570,7470,7470,7470,7470,1000
|
|
20240722,093300,27378570,7480,7480,7480,7480,537
|
|
20240722,093200,23361810,7520,7480,7520,7480,336
|
|
20240722,093100,20845380,7500,7500,7500,7500,0
|
|
20240722,093000,20845380,7500,7500,7500,7500,2
|
|
20240722,092900,20830380,7520,7520,7520,7520,0
|
|
20240722,092800,20830380,7520,7520,7520,7520,0
|
|
20240722,092700,20830380,7520,7520,7520,7520,0
|
|
20240722,092600,20830380,7520,7520,7520,7520,4
|
|
20240722,092500,20800300,7480,7500,7500,7480,834
|
|
20240722,092400,14555840,7530,7530,7530,7530,0
|
|
20240722,092300,14555840,7530,7530,7530,7530,4
|
|
20240722,092200,14525720,7500,7500,7500,7500,0
|
|
20240722,092100,14525720,7500,7500,7500,7500,0
|
|
20240722,092000,14525720,7500,7500,7500,7500,2
|
|
20240722,091900,14510720,7520,7520,7520,7520,0
|
|
20240722,091800,14510720,7520,7520,7520,7520,0
|
|
20240722,091700,14510720,7520,7520,7520,7520,101
|
|
20240722,091600,13751200,7520,7520,7520,7520,0
|
|
20240722,091500,13751200,7520,7520,7520,7520,0
|
|
20240722,091400,13751200,7520,7520,7520,7520,0
|
|
20240722,091300,13751200,7520,7520,7520,7520,119
|
|
20240722,091200,12856320,7530,7530,7530,7530,1
|
|
20240722,091100,12848790,7530,7530,7530,7530,0
|
|
20240722,091000,12848790,7530,7530,7530,7530,0
|
|
20240722,090900,12848790,7530,7530,7530,7530,0
|
|
20240722,090800,12848790,7530,7530,7530,7530,66
|
|
20240722,090700,12351810,7520,7520,7520,7520,0
|
|
20240722,090600,12351810,7520,7520,7520,7520,0
|
|
20240722,090500,12351810,7520,7520,7520,7520,258
|
|
20240722,090400,10411650,7520,7520,7520,7520,194
|
|
20240722,090300,8952770,7520,7520,7520,7520,1
|
|
20240722,090200,8945250,7520,7530,7530,7520,3
|
|
20240722,090100,8922680,7540,7540,7540,7540,0
|
|
20240722,090000,8922680,7540,7440,7550,7440,1199
|