619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191600,339273450,10530,10530,10530,10530,1536
|
|
20240722,191500,339273450,10530,10530,10530,10530,0
|
|
20240722,191400,339273450,10530,10530,10530,10530,0
|
|
20240722,191300,339273450,10530,10530,10530,10530,0
|
|
20240722,191200,339273450,10530,10530,10530,10530,0
|
|
20240722,191100,339273450,10530,10530,10530,10530,0
|
|
20240722,191000,339273450,10530,10530,10530,10530,0
|
|
20240722,190900,339273450,10530,10530,10530,10530,0
|
|
20240722,190800,339273450,10530,10530,10530,10530,0
|
|
20240722,190700,339273450,10530,10530,10530,10530,0
|
|
20240722,190600,339273450,10530,10530,10530,10530,0
|
|
20240722,190500,339273450,10530,10530,10530,10530,0
|
|
20240722,190400,339273450,10530,10530,10530,10530,0
|
|
20240722,190300,339273450,10530,10530,10530,10530,0
|
|
20240722,190200,339273450,10530,10530,10530,10530,0
|
|
20240722,190100,339273450,10530,10530,10530,10530,0
|
|
20240722,190000,339273450,10530,10530,10530,10530,0
|
|
20240722,185900,339273450,10530,10530,10530,10530,0
|
|
20240722,185800,339273450,10530,10530,10530,10530,0
|
|
20240722,185700,339273450,10530,10530,10530,10530,0
|
|
20240722,185600,339273450,10530,10530,10530,10530,0
|
|
20240722,185500,339273450,10530,10530,10530,10530,0
|
|
20240722,185400,339273450,10530,10530,10530,10530,0
|
|
20240722,185300,339273450,10530,10530,10530,10530,0
|
|
20240722,185200,339273450,10530,10530,10530,10530,0
|
|
20240722,185100,339273450,10530,10530,10530,10530,0
|
|
20240722,185000,339273450,10530,10530,10530,10530,0
|
|
20240722,184900,339273450,10530,10530,10530,10530,0
|
|
20240722,184800,339273450,10530,10530,10530,10530,0
|
|
20240722,184700,339273450,10530,10530,10530,10530,0
|
|
20240722,184600,339273450,10530,10530,10530,10530,1536
|
|
20240722,184500,339273450,10530,10530,10530,10530,0
|
|
20240722,184400,339273450,10530,10530,10530,10530,0
|
|
20240722,184300,339273450,10530,10530,10530,10530,0
|
|
20240722,184200,339273450,10530,10530,10530,10530,0
|
|
20240722,184100,339273450,10530,10530,10530,10530,0
|
|
20240722,184000,339273450,10530,10530,10530,10530,0
|
|
20240722,183900,339273450,10530,10530,10530,10530,0
|
|
20240722,183800,339273450,10530,10530,10530,10530,0
|
|
20240722,183700,339273450,10530,10530,10530,10530,0
|
|
20240722,183600,339273450,10530,10530,10530,10530,0
|
|
20240722,183500,339273450,10530,10530,10530,10530,0
|
|
20240722,183400,339273450,10530,10530,10530,10530,0
|
|
20240722,183300,339273450,10530,10530,10530,10530,0
|
|
20240722,183200,339273450,10530,10530,10530,10530,0
|
|
20240722,183100,339273450,10530,10530,10530,10530,0
|
|
20240722,183000,339273450,10530,10530,10530,10530,0
|
|
20240722,182900,339273450,10530,10530,10530,10530,0
|
|
20240722,182800,339273450,10530,10530,10530,10530,0
|
|
20240722,182700,339273450,10530,10530,10530,10530,0
|
|
20240722,182600,339273450,10530,10530,10530,10530,0
|
|
20240722,182500,339273450,10530,10530,10530,10530,0
|
|
20240722,182400,339273450,10530,10530,10530,10530,0
|
|
20240722,182300,339273450,10530,10530,10530,10530,0
|
|
20240722,182200,339273450,10530,10530,10530,10530,0
|
|
20240722,182100,339273450,10530,10530,10530,10530,0
|
|
20240722,182000,339273450,10530,10530,10530,10530,0
|
|
20240722,181900,339273450,10530,10530,10530,10530,0
|
|
20240722,181800,339273450,10530,10530,10530,10530,0
|
|
20240722,181700,339273450,10530,10530,10530,10530,0
|
|
20240722,181600,339273450,10530,10530,10530,10530,1536
|
|
20240722,181500,339273450,10530,10530,10530,10530,0
|
|
20240722,181400,339273450,10530,10530,10530,10530,0
|
|
20240722,181300,339273450,10530,10530,10530,10530,0
|
|
20240722,181200,339273450,10530,10530,10530,10530,0
|
|
20240722,181100,339273450,10530,10530,10530,10530,0
|
|
20240722,181000,339273450,10530,10530,10530,10530,0
|
|
20240722,180900,339273450,10530,10530,10530,10530,0
|
|
20240722,180800,339273450,10530,10530,10530,10530,0
|
|
20240722,180700,339273450,10530,10530,10530,10530,0
|
|
20240722,180600,339273450,10530,10530,10530,10530,0
|
|
20240722,180500,339273450,10530,10530,10530,10530,0
|
|
20240722,180400,339273450,10530,10530,10530,10530,0
|
|
20240722,180300,339273450,10530,10530,10530,10530,0
|
|
20240722,180200,339273450,10530,10530,10530,10530,0
|
|
20240722,180100,339273450,10530,10530,10530,10530,0
|
|
20240722,180000,339273450,10530,10530,10530,10530,0
|
|
20240722,175900,339273450,10530,10530,10530,10530,0
|
|
20240722,175800,339273450,10530,10530,10530,10530,0
|
|
20240722,175700,339273450,10530,10530,10530,10530,0
|
|
20240722,175600,339273450,10530,10530,10530,10530,0
|
|
20240722,175500,339273450,10530,10530,10530,10530,0
|
|
20240722,175400,339273450,10530,10530,10530,10530,0
|
|
20240722,175300,339273450,10530,10530,10530,10530,0
|
|
20240722,175200,339273450,10530,10530,10530,10530,0
|
|
20240722,175100,339273450,10530,10530,10530,10530,0
|
|
20240722,175000,339273450,10530,10530,10530,10530,0
|
|
20240722,174900,339273450,10530,10530,10530,10530,0
|
|
20240722,174800,339273450,10530,10530,10530,10530,0
|
|
20240722,174700,339273450,10530,10530,10530,10530,0
|
|
20240722,174600,339273450,10530,10530,10530,10530,1536
|
|
20240722,174500,339273450,10530,10530,10530,10530,0
|
|
20240722,174400,339273450,10530,10530,10530,10530,0
|
|
20240722,174300,339273450,10530,10530,10530,10530,0
|
|
20240722,174200,339273450,10530,10530,10530,10530,0
|
|
20240722,174100,339273450,10530,10530,10530,10530,0
|
|
20240722,174000,339273450,10530,10530,10530,10530,0
|
|
20240722,173900,339273450,10530,10530,10530,10530,0
|
|
20240722,173800,339273450,10530,10530,10530,10530,0
|
|
20240722,173700,339273450,10530,10530,10530,10530,0
|
|
20240722,173600,339273450,10530,10530,10530,10530,0
|
|
20240722,173500,339273450,10530,10530,10530,10530,0
|
|
20240722,173400,339273450,10530,10530,10530,10530,0
|
|
20240722,173300,339273450,10530,10530,10530,10530,0
|
|
20240722,173200,339273450,10530,10530,10530,10530,0
|
|
20240722,173100,339273450,10530,10530,10530,10530,0
|
|
20240722,173000,339273450,10530,10530,10530,10530,0
|
|
20240722,172900,339273450,10530,10530,10530,10530,0
|
|
20240722,172800,339273450,10530,10530,10530,10530,0
|
|
20240722,172700,339273450,10530,10530,10530,10530,0
|
|
20240722,172600,339273450,10530,10530,10530,10530,0
|
|
20240722,172500,339273450,10530,10530,10530,10530,0
|
|
20240722,172400,339273450,10530,10530,10530,10530,0
|
|
20240722,172300,339273450,10530,10530,10530,10530,0
|
|
20240722,172200,339273450,10530,10530,10530,10530,0
|
|
20240722,172100,339273450,10530,10530,10530,10530,0
|
|
20240722,172000,339273450,10530,10530,10530,10530,0
|
|
20240722,171900,339273450,10530,10530,10530,10530,0
|
|
20240722,171800,339273450,10530,10530,10530,10530,0
|
|
20240722,171700,339273450,10530,10530,10530,10530,0
|
|
20240722,171600,339273450,10530,10530,10530,10530,1536
|
|
20240722,171500,339273450,10530,10530,10530,10530,0
|
|
20240722,171400,339273450,10530,10530,10530,10530,0
|
|
20240722,171300,339273450,10530,10530,10530,10530,0
|
|
20240722,171200,339273450,10530,10530,10530,10530,0
|
|
20240722,171100,339273450,10530,10530,10530,10530,0
|
|
20240722,171000,339273450,10530,10530,10530,10530,0
|
|
20240722,170900,339273450,10530,10530,10530,10530,0
|
|
20240722,170800,339273450,10530,10530,10530,10530,0
|
|
20240722,170700,339273450,10530,10530,10530,10530,0
|
|
20240722,170600,339273450,10530,10530,10530,10530,0
|
|
20240722,170500,339273450,10530,10530,10530,10530,0
|
|
20240722,170400,339273450,10530,10530,10530,10530,0
|
|
20240722,170300,339273450,10530,10530,10530,10530,0
|
|
20240722,170200,339273450,10530,10530,10530,10530,0
|
|
20240722,170100,339273450,10530,10530,10530,10530,0
|
|
20240722,170000,339273450,10530,10530,10530,10530,0
|
|
20240722,165900,339273450,10530,10530,10530,10530,0
|
|
20240722,165800,339273450,10530,10530,10530,10530,0
|
|
20240722,165700,339273450,10530,10530,10530,10530,0
|
|
20240722,165600,339273450,10530,10530,10530,10530,0
|
|
20240722,165500,339273450,10530,10530,10530,10530,0
|
|
20240722,165400,339273450,10530,10530,10530,10530,0
|
|
20240722,165300,339273450,10530,10530,10530,10530,0
|
|
20240722,165200,339273450,10530,10530,10530,10530,0
|
|
20240722,165100,339273450,10530,10530,10530,10530,0
|
|
20240722,165000,339273450,10530,10530,10530,10530,0
|
|
20240722,164900,339273450,10530,10530,10530,10530,0
|
|
20240722,164800,339273450,10530,10530,10530,10530,0
|
|
20240722,164700,339273450,10530,10530,10530,10530,0
|
|
20240722,164600,339273450,10530,10530,10530,10530,1536
|
|
20240722,164500,339273450,10530,10530,10530,10530,0
|
|
20240722,164400,339273450,10530,10530,10530,10530,0
|
|
20240722,164300,339273450,10530,10530,10530,10530,0
|
|
20240722,164200,339273450,10530,10530,10530,10530,0
|
|
20240722,164100,339273450,10530,10530,10530,10530,0
|
|
20240722,164000,339273450,10530,10530,10530,10530,0
|
|
20240722,163900,339273450,10530,10530,10530,10530,0
|
|
20240722,163800,339273450,10530,10530,10530,10530,0
|
|
20240722,163700,339273450,10530,10530,10530,10530,0
|
|
20240722,163600,339273450,10530,10530,10530,10530,0
|
|
20240722,163500,339273450,10530,10530,10530,10530,0
|
|
20240722,163400,339273450,10530,10530,10530,10530,0
|
|
20240722,163300,339273450,10530,10530,10530,10530,0
|
|
20240722,163200,339273450,10530,10530,10530,10530,0
|
|
20240722,163100,339273450,10530,10530,10530,10530,0
|
|
20240722,163000,339273450,10530,10530,10530,10530,0
|
|
20240722,162900,339273450,10530,10530,10530,10530,0
|
|
20240722,162800,339273450,10530,10530,10530,10530,0
|
|
20240722,162700,339273450,10530,10530,10530,10530,0
|
|
20240722,162600,339273450,10530,10530,10530,10530,0
|
|
20240722,162500,339273450,10530,10530,10530,10530,0
|
|
20240722,162400,339273450,10530,10530,10530,10530,0
|
|
20240722,162300,339273450,10530,10530,10530,10530,0
|
|
20240722,162200,339273450,10530,10530,10530,10530,0
|
|
20240722,162100,339273450,10530,10530,10530,10530,0
|
|
20240722,162000,339273450,10530,10530,10530,10530,0
|
|
20240722,161900,339273450,10530,10530,10530,10530,0
|
|
20240722,161800,339273450,10530,10530,10530,10530,0
|
|
20240722,161700,339273450,10530,10530,10530,10530,0
|
|
20240722,161600,339273450,10530,10530,10530,10530,1536
|
|
20240722,161500,339273450,10530,10530,10530,10530,0
|
|
20240722,161400,339273450,10530,10530,10530,10530,0
|
|
20240722,161300,339273450,10530,10530,10530,10530,0
|
|
20240722,161200,339273450,10530,10530,10530,10530,0
|
|
20240722,161100,339273450,10530,10530,10530,10530,0
|
|
20240722,161000,339273450,10530,10530,10530,10530,0
|
|
20240722,160900,339273450,10530,10530,10530,10530,0
|
|
20240722,160800,339273450,10530,10530,10530,10530,0
|
|
20240722,160700,339273450,10530,10530,10530,10530,0
|
|
20240722,160600,339273450,10530,10530,10530,10530,0
|
|
20240722,160500,339273450,10530,10530,10530,10530,0
|
|
20240722,160400,339273450,10530,10530,10530,10530,0
|
|
20240722,160300,339273450,10530,10530,10530,10530,0
|
|
20240722,160200,339273450,10530,10530,10530,10530,0
|
|
20240722,160100,339273450,10530,10530,10530,10530,0
|
|
20240722,160000,339273450,10530,10530,10530,10530,0
|
|
20240722,155900,339273450,10530,10530,10530,10530,0
|
|
20240722,155800,339273450,10530,10530,10530,10530,0
|
|
20240722,155700,339273450,10530,10530,10530,10530,0
|
|
20240722,155600,339273450,10530,10530,10530,10530,0
|
|
20240722,155500,339273450,10530,10530,10530,10530,0
|
|
20240722,155400,339273450,10530,10530,10530,10530,0
|
|
20240722,155300,339273450,10530,10530,10530,10530,0
|
|
20240722,155200,339273450,10530,10530,10530,10530,0
|
|
20240722,155100,339273450,10530,10530,10530,10530,0
|
|
20240722,155000,339273450,10530,10530,10530,10530,0
|
|
20240722,154900,339273450,10530,10530,10530,10530,0
|
|
20240722,154800,339273450,10530,10530,10530,10530,0
|
|
20240722,154700,339273450,10530,10530,10530,10530,0
|
|
20240722,154600,339273450,10530,10530,10530,10530,1536
|
|
20240722,154500,339273450,10530,10530,10530,10530,0
|
|
20240722,154400,339273450,10530,10530,10530,10530,0
|
|
20240722,154300,339273450,10530,10530,10530,10530,0
|
|
20240722,154200,339273450,10530,10530,10530,10530,0
|
|
20240722,154100,339273450,10530,10530,10530,10530,0
|
|
20240722,154000,339273450,10530,10530,10530,10530,0
|
|
20240722,153900,339273450,10530,10530,10530,10530,0
|
|
20240722,153800,339273450,10530,10530,10530,10530,0
|
|
20240722,153700,339273450,10530,10530,10530,10530,0
|
|
20240722,153600,339273450,10530,10530,10530,10530,0
|
|
20240722,153500,339273450,10530,10530,10530,10530,0
|
|
20240722,153400,339273450,10530,10530,10530,10530,0
|
|
20240722,153300,339273450,10530,10530,10530,10530,0
|
|
20240722,153200,339273450,10530,10530,10530,10530,0
|
|
20240722,153100,339273450,10530,10530,10530,10530,0
|
|
20240722,153000,339273450,10530,10530,10530,10530,1536
|
|
20240722,152900,323099370,10510,10510,10510,10510,0
|
|
20240722,152800,323099370,10510,10510,10510,10510,0
|
|
20240722,152700,323099370,10510,10510,10510,10510,0
|
|
20240722,152600,323099370,10510,10510,10510,10510,0
|
|
20240722,152500,323099370,10510,10510,10510,10510,0
|
|
20240722,152400,323099370,10510,10510,10510,10510,0
|
|
20240722,152300,323099370,10510,10510,10510,10510,0
|
|
20240722,152200,323099370,10510,10510,10510,10510,0
|
|
20240722,152100,323099370,10510,10510,10510,10510,0
|
|
20240722,152000,323099370,10510,10510,10510,10510,0
|
|
20240722,151900,323099370,10510,10510,10510,10480,82
|
|
20240722,151800,322237640,10510,10500,10510,10500,1072
|
|
20240722,151700,310979540,10500,10500,10500,10500,1
|
|
20240722,151600,310969040,10490,10490,10500,10490,113
|
|
20240722,151500,309783420,10490,10490,10490,10490,65
|
|
20240722,151400,309101570,10490,10490,10490,10490,26
|
|
20240722,151300,308828830,10470,10470,10470,10470,0
|
|
20240722,151200,308828830,10470,10470,10470,10470,0
|
|
20240722,151100,308828830,10470,10470,10470,10470,0
|
|
20240722,151000,308828830,10470,10470,10470,10470,1
|
|
20240722,150900,308818360,10490,10490,10490,10490,5
|
|
20240722,150800,308765910,10490,10490,10490,10490,0
|
|
20240722,150700,308765910,10490,10490,10490,10490,1
|
|
20240722,150600,308755420,10490,10490,10490,10490,0
|
|
20240722,150500,308755420,10490,10490,10490,10490,1
|
|
20240722,150400,308744930,10490,10490,10490,10490,0
|
|
20240722,150300,308744930,10490,10490,10490,10490,0
|
|
20240722,150200,308744930,10490,10490,10490,10490,0
|
|
20240722,150100,308744930,10490,10490,10490,10490,0
|
|
20240722,150000,308744930,10490,10490,10490,10490,0
|
|
20240722,145900,308744930,10490,10490,10490,10490,0
|
|
20240722,145800,308744930,10490,10490,10490,10490,1
|
|
20240722,145700,308734440,10490,10490,10490,10490,0
|
|
20240722,145600,308734440,10490,10490,10490,10490,1
|
|
20240722,145500,308723950,10470,10470,10470,10470,0
|
|
20240722,145400,308723950,10470,10470,10470,10470,0
|
|
20240722,145300,308723950,10470,10470,10470,10470,0
|
|
20240722,145200,308723950,10470,10470,10470,10470,0
|
|
20240722,145100,308723950,10470,10470,10470,10470,0
|
|
20240722,145000,308723950,10470,10490,10490,10470,68
|
|
20240722,144900,308010990,10490,10490,10490,10490,0
|
|
20240722,144800,308010990,10490,10480,10490,10480,3
|
|
20240722,144700,307979540,10460,10460,10460,10460,0
|
|
20240722,144600,307979540,10460,10460,10460,10460,0
|
|
20240722,144500,307979540,10460,10460,10460,10460,1
|
|
20240722,144400,307969080,10460,10460,10460,10460,1
|
|
20240722,144300,307958620,10480,10480,10480,10480,0
|
|
20240722,144200,307958620,10480,10480,10480,10480,0
|
|
20240722,144100,307958620,10480,10480,10480,10480,1
|
|
20240722,144000,307948140,10450,10450,10450,10450,0
|
|
20240722,143900,307948140,10450,10440,10450,10440,930
|
|
20240722,143800,298238030,10430,10470,10470,10430,2206
|
|
20240722,143700,275194900,10470,10470,10470,10470,0
|
|
20240722,143600,275194900,10470,10470,10470,10470,0
|
|
20240722,143500,275194900,10470,10470,10470,10470,0
|
|
20240722,143400,275194900,10470,10470,10470,10470,0
|
|
20240722,143300,275194900,10470,10470,10470,10470,0
|
|
20240722,143200,275194900,10470,10470,10470,10470,0
|
|
20240722,143100,275194900,10470,10470,10470,10470,0
|
|
20240722,143000,275194900,10470,10470,10470,10470,0
|
|
20240722,142900,275194900,10470,10470,10470,10470,0
|
|
20240722,142800,275194900,10470,10470,10470,10470,0
|
|
20240722,142700,275194900,10470,10470,10470,10470,0
|
|
20240722,142600,275194900,10470,10470,10470,10470,0
|
|
20240722,142500,275194900,10470,10470,10470,10470,0
|
|
20240722,142400,275194900,10470,10470,10470,10460,145
|
|
20240722,142300,273676870,10470,10470,10470,10470,0
|
|
20240722,142200,273676870,10470,10470,10470,10470,0
|
|
20240722,142100,273676870,10470,10470,10470,10470,0
|
|
20240722,142000,273676870,10470,10470,10470,10470,0
|
|
20240722,141900,273676870,10470,10470,10470,10470,0
|
|
20240722,141800,273676870,10470,10470,10470,10470,56
|
|
20240722,141700,273090550,10480,10480,10480,10480,0
|
|
20240722,141600,273090550,10480,10480,10480,10480,0
|
|
20240722,141500,273090550,10480,10480,10480,10480,0
|
|
20240722,141400,273090550,10480,10480,10480,10480,0
|
|
20240722,141300,273090550,10480,10480,10480,10480,0
|
|
20240722,141200,273090550,10480,10480,10480,10480,0
|
|
20240722,141100,273090550,10480,10480,10480,10480,0
|
|
20240722,141000,273090550,10480,10480,10480,10480,0
|
|
20240722,140900,273090550,10480,10480,10480,10480,0
|
|
20240722,140800,273090550,10480,10480,10480,10480,0
|
|
20240722,140700,273090550,10480,10480,10480,10480,99
|
|
20240722,140600,272053030,10480,10480,10480,10480,1
|
|
20240722,140500,272042550,10480,10480,10480,10480,0
|
|
20240722,140400,272042550,10480,10480,10480,10480,0
|
|
20240722,140300,272042550,10480,10480,10480,10480,0
|
|
20240722,140200,272042550,10480,10480,10480,10480,0
|
|
20240722,140100,272042550,10480,10480,10480,10480,0
|
|
20240722,140000,272042550,10480,10490,10510,10480,1013
|
|
20240722,135900,261402940,10480,10480,10480,10480,0
|
|
20240722,135800,261402940,10480,10490,10490,10470,551
|
|
20240722,135700,255627830,10510,10510,10510,10510,0
|
|
20240722,135600,255627830,10510,10510,10510,10510,0
|
|
20240722,135500,255627830,10510,10510,10510,10510,0
|
|
20240722,135400,255627830,10510,10510,10510,10510,0
|
|
20240722,135300,255627830,10510,10510,10510,10510,0
|
|
20240722,135200,255627830,10510,10510,10510,10510,0
|
|
20240722,135100,255627830,10510,10510,10510,10510,0
|
|
20240722,135000,255627830,10510,10510,10510,10510,0
|
|
20240722,134900,255627830,10510,10510,10510,10510,3
|
|
20240722,134800,255596300,10510,10510,10510,10510,0
|
|
20240722,134700,255596300,10510,10510,10510,10510,0
|
|
20240722,134600,255596300,10510,10510,10510,10510,0
|
|
20240722,134500,255596300,10510,10510,10510,10510,0
|
|
20240722,134400,255596300,10510,10510,10510,10510,0
|
|
20240722,134300,255596300,10510,10510,10510,10510,0
|
|
20240722,134200,255596300,10510,10510,10510,10510,0
|
|
20240722,134100,255596300,10510,10510,10510,10510,0
|
|
20240722,134000,255596300,10510,10510,10510,10510,0
|
|
20240722,133900,255596300,10510,10510,10510,10510,0
|
|
20240722,133800,255596300,10510,10510,10510,10510,0
|
|
20240722,133700,255596300,10510,10510,10510,10510,0
|
|
20240722,133600,255596300,10510,10510,10510,10510,0
|
|
20240722,133500,255596300,10510,10510,10510,10510,0
|
|
20240722,133400,255596300,10510,10510,10510,10510,0
|
|
20240722,133300,255596300,10510,10510,10510,10510,0
|
|
20240722,133200,255596300,10510,10510,10510,10510,77
|
|
20240722,133100,254787030,10500,10500,10500,10500,0
|
|
20240722,133000,254787030,10500,10520,10540,10500,1024
|
|
20240722,132900,243999590,10510,10510,10510,10510,0
|
|
20240722,132800,243999590,10510,10500,10510,10500,1001
|
|
20240722,132700,233485310,10490,10480,10490,10480,146
|
|
20240722,132600,231955030,10470,10470,10470,10470,0
|
|
20240722,132500,231955030,10470,10470,10470,10470,0
|
|
20240722,132400,231955030,10470,10470,10470,10470,0
|
|
20240722,132300,231955030,10470,10470,10470,10470,0
|
|
20240722,132200,231955030,10470,10470,10470,10470,0
|
|
20240722,132100,231955030,10470,10470,10470,10470,0
|
|
20240722,132000,231955030,10470,10470,10470,10470,0
|
|
20240722,131900,231955030,10470,10470,10470,10470,0
|
|
20240722,131800,231955030,10470,10470,10470,10470,0
|
|
20240722,131700,231955030,10470,10470,10470,10470,0
|
|
20240722,131600,231955030,10470,10470,10470,10470,0
|
|
20240722,131500,231955030,10470,10470,10470,10470,0
|
|
20240722,131400,231955030,10470,10470,10470,10470,0
|
|
20240722,131300,231955030,10470,10470,10470,10470,1
|
|
20240722,131200,231944560,10480,10480,10480,10480,96
|
|
20240722,131100,230938480,10480,10480,10480,10480,0
|
|
20240722,131000,230938480,10480,10480,10480,10480,0
|
|
20240722,130900,230938480,10480,10490,10490,10480,106
|
|
20240722,130800,229826590,10500,10500,10500,10500,0
|
|
20240722,130700,229826590,10500,10500,10500,10500,23
|
|
20240722,130600,229585090,10500,10500,10500,10500,13
|
|
20240722,130500,229448590,10500,10510,10510,10500,13
|
|
20240722,130400,229312000,10510,10510,10510,10510,5
|
|
20240722,130300,229259450,10540,10500,10540,10500,217
|
|
20240722,130200,226978110,10500,10500,10500,10500,15
|
|
20240722,130100,226820610,10500,10500,10500,10500,26
|
|
20240722,130000,226547610,10490,10490,10530,10470,1233
|
|
20240722,125900,213583230,10490,10490,10490,10490,92
|
|
20240722,125800,212618150,10510,10510,10510,10510,1
|
|
20240722,125700,212607640,10490,10490,10490,10490,0
|
|
20240722,125600,212607640,10490,10470,10500,10460,1725
|
|
20240722,125500,194512980,10470,10460,10470,10460,259
|
|
20240722,125400,191803830,10460,10460,10460,10460,0
|
|
20240722,125300,191803830,10460,10460,10460,10460,101
|
|
20240722,125200,190747370,10440,10440,10440,10440,0
|
|
20240722,125100,190747370,10440,10430,10470,10430,2823
|
|
20240722,125000,161240670,10430,10430,10430,10430,1
|
|
20240722,124900,161230240,10420,10420,10420,10420,1
|
|
20240722,124800,161219820,10430,10430,10430,10430,0
|
|
20240722,124700,161219820,10430,10430,10430,10430,0
|
|
20240722,124600,161219820,10430,10430,10430,10430,0
|
|
20240722,124500,161219820,10430,10430,10430,10430,0
|
|
20240722,124400,161219820,10430,10430,10430,10430,0
|
|
20240722,124300,161219820,10430,10430,10430,10430,0
|
|
20240722,124200,161219820,10430,10430,10430,10430,0
|
|
20240722,124100,161219820,10430,10430,10430,10430,1
|
|
20240722,124000,161209390,10420,10430,10430,10420,517
|
|
20240722,123900,155817270,10440,10440,10440,10440,0
|
|
20240722,123800,155817270,10440,10440,10440,10440,0
|
|
20240722,123700,155817270,10440,10440,10440,10440,173
|
|
20240722,123600,154011150,10440,10440,10440,10440,4
|
|
20240722,123500,153969390,10450,10450,10450,10450,25
|
|
20240722,123400,153708140,10450,10450,10450,10450,0
|
|
20240722,123300,153708140,10450,10450,10450,10450,85
|
|
20240722,123200,152819890,10450,10450,10450,10450,1
|
|
20240722,123100,152809440,10450,10450,10450,10450,0
|
|
20240722,123000,152809440,10450,10450,10450,10450,10
|
|
20240722,122900,152704940,10450,10450,10450,10450,0
|
|
20240722,122800,152704940,10450,10450,10450,10450,3
|
|
20240722,122700,152673590,10440,10440,10440,10440,0
|
|
20240722,122600,152673590,10440,10440,10440,10440,0
|
|
20240722,122500,152673590,10440,10440,10440,10440,0
|
|
20240722,122400,152673590,10440,10440,10440,10440,0
|
|
20240722,122300,152673590,10440,10440,10440,10440,0
|
|
20240722,122200,152673590,10440,10440,10440,10440,0
|
|
20240722,122100,152673590,10440,10440,10440,10440,0
|
|
20240722,122000,152673590,10440,10440,10440,10440,0
|
|
20240722,121900,152673590,10440,10440,10440,10440,0
|
|
20240722,121800,152673590,10440,10440,10440,10440,0
|
|
20240722,121700,152673590,10440,10440,10440,10440,0
|
|
20240722,121600,152673590,10440,10440,10440,10440,3
|
|
20240722,121500,152642270,10450,10450,10450,10450,0
|
|
20240722,121400,152642270,10450,10450,10450,10450,2
|
|
20240722,121300,152621370,10440,10440,10440,10440,0
|
|
20240722,121200,152621370,10440,10440,10440,10440,0
|
|
20240722,121100,152621370,10440,10440,10440,10440,0
|
|
20240722,121000,152621370,10440,10440,10440,10440,0
|
|
20240722,120900,152621370,10440,10440,10440,10440,0
|
|
20240722,120800,152621370,10440,10440,10440,10440,0
|
|
20240722,120700,152621370,10440,10440,10440,10440,0
|
|
20240722,120600,152621370,10440,10440,10440,10440,0
|
|
20240722,120500,152621370,10440,10440,10440,10440,0
|
|
20240722,120400,152621370,10440,10440,10440,10440,11
|
|
20240722,120300,152506530,10450,10450,10450,10450,68
|
|
20240722,120200,151795930,10460,10460,10460,10460,0
|
|
20240722,120100,151795930,10460,10460,10460,10460,0
|
|
20240722,120000,151795930,10460,10460,10460,10460,1
|
|
20240722,115900,151785470,10460,10460,10460,10460,1
|
|
20240722,115800,151775010,10450,10450,10450,10450,0
|
|
20240722,115700,151775010,10450,10450,10450,10450,3
|
|
20240722,115600,151743660,10450,10450,10450,10450,0
|
|
20240722,115500,151743660,10450,10450,10450,10450,38
|
|
20240722,115400,151346560,10450,10450,10450,10450,0
|
|
20240722,115300,151346560,10450,10450,10450,10450,0
|
|
20240722,115200,151346560,10450,10450,10450,10450,0
|
|
20240722,115100,151346560,10450,10450,10450,10450,0
|
|
20240722,115000,151346560,10450,10450,10450,10450,0
|
|
20240722,114900,151346560,10450,10450,10450,10450,0
|
|
20240722,114800,151346560,10450,10450,10450,10450,10
|
|
20240722,114700,151242060,10450,10450,10450,10450,0
|
|
20240722,114600,151242060,10450,10450,10450,10450,111
|
|
20240722,114500,150082110,10460,10460,10460,10460,0
|
|
20240722,114400,150082110,10460,10460,10460,10460,0
|
|
20240722,114300,150082110,10460,10460,10460,10460,0
|
|
20240722,114200,150082110,10460,10460,10460,10460,1
|
|
20240722,114100,150071650,10450,10450,10450,10450,338
|
|
20240722,114000,146539550,10450,10450,10450,10450,0
|
|
20240722,113900,146539550,10450,10450,10450,10450,0
|
|
20240722,113800,146539550,10450,10450,10450,10450,0
|
|
20240722,113700,146539550,10450,10450,10450,10450,0
|
|
20240722,113600,146539550,10450,10450,10450,10450,0
|
|
20240722,113500,146539550,10450,10450,10450,10450,1
|
|
20240722,113400,146529100,10440,10430,10440,10430,13
|
|
20240722,113300,146393490,10430,10430,10430,10430,101
|
|
20240722,113200,145340060,10450,10450,10450,10450,0
|
|
20240722,113100,145340060,10450,10450,10450,10450,34
|
|
20240722,113000,144984760,10450,10450,10450,10450,0
|
|
20240722,112900,144984760,10450,10420,10450,10420,37
|
|
20240722,112800,144599110,10420,10410,10420,10410,18
|
|
20240722,112700,144411710,10410,10410,10410,10410,271
|
|
20240722,112600,141590600,10400,10420,10420,10400,749
|
|
20240722,112500,133788180,10430,10430,10430,10430,0
|
|
20240722,112400,133788180,10430,10430,10430,10430,0
|
|
20240722,112300,133788180,10430,10440,10440,10430,21
|
|
20240722,112200,133569110,10440,10440,10440,10440,0
|
|
20240722,112100,133569110,10440,10440,10440,10440,0
|
|
20240722,112000,133569110,10440,10440,10440,10440,9
|
|
20240722,111900,133475150,10460,10460,10460,10460,0
|
|
20240722,111800,133475150,10460,10460,10460,10460,0
|
|
20240722,111700,133475150,10460,10460,10460,10460,0
|
|
20240722,111600,133475150,10460,10460,10460,10460,1
|
|
20240722,111500,133464690,10460,10460,10460,10460,0
|
|
20240722,111400,133464690,10460,10460,10460,10460,0
|
|
20240722,111300,133464690,10460,10460,10460,10460,0
|
|
20240722,111200,133464690,10460,10460,10460,10460,0
|
|
20240722,111100,133464690,10460,10460,10460,10460,0
|
|
20240722,111000,133464690,10460,10460,10460,10460,0
|
|
20240722,110900,133464690,10460,10460,10460,10460,0
|
|
20240722,110800,133464690,10460,10460,10460,10460,0
|
|
20240722,110700,133464690,10460,10460,10460,10460,0
|
|
20240722,110600,133464690,10460,10460,10460,10460,0
|
|
20240722,110500,133464690,10460,10460,10460,10460,0
|
|
20240722,110400,133464690,10460,10460,10460,10460,0
|
|
20240722,110300,133464690,10460,10460,10460,10460,0
|
|
20240722,110200,133464690,10460,10460,10460,10460,1
|
|
20240722,110100,133454230,10430,10430,10430,10430,0
|
|
20240722,110000,133454230,10430,10430,10470,10430,1029
|
|
20240722,105900,122685640,10420,10420,10420,10420,0
|
|
20240722,105800,122685640,10420,10430,10430,10420,56
|
|
20240722,105700,122101620,10430,10430,10430,10430,175
|
|
20240722,105600,120276370,10420,10430,10440,10420,132
|
|
20240722,105500,118899630,10430,10450,10450,10430,1239
|
|
20240722,105400,105963670,10450,10450,10450,10450,0
|
|
20240722,105300,105963670,10450,10450,10450,10450,0
|
|
20240722,105200,105963670,10450,10450,10450,10450,0
|
|
20240722,105100,105963670,10450,10450,10450,10450,0
|
|
20240722,105000,105963670,10450,10450,10450,10450,0
|
|
20240722,104900,105963670,10450,10450,10450,10450,0
|
|
20240722,104800,105963670,10450,10450,10450,10450,2
|
|
20240722,104700,105942770,10440,10440,10440,10440,0
|
|
20240722,104600,105942770,10440,10440,10440,10440,0
|
|
20240722,104500,105942770,10440,10440,10440,10440,0
|
|
20240722,104400,105942770,10440,10440,10440,10440,0
|
|
20240722,104300,105942770,10440,10450,10450,10440,9
|
|
20240722,104200,105848790,10470,10470,10470,10470,0
|
|
20240722,104100,105848790,10470,10470,10470,10470,0
|
|
20240722,104000,105848790,10470,10470,10470,10470,0
|
|
20240722,103900,105848790,10470,10470,10470,10470,0
|
|
20240722,103800,105848790,10470,10470,10470,10470,0
|
|
20240722,103700,105848790,10470,10470,10470,10470,0
|
|
20240722,103600,105848790,10470,10470,10470,10470,0
|
|
20240722,103500,105848790,10470,10470,10470,10470,0
|
|
20240722,103400,105848790,10470,10470,10470,10470,0
|
|
20240722,103300,105848790,10470,10470,10470,10470,0
|
|
20240722,103200,105848790,10470,10470,10470,10470,0
|
|
20240722,103100,105848790,10470,10470,10470,10470,0
|
|
20240722,103000,105848790,10470,10460,10470,10440,1019
|
|
20240722,102900,95190370,10460,10450,10460,10450,37
|
|
20240722,102800,94803670,10440,10440,10440,10440,3
|
|
20240722,102700,94772350,10450,10450,10450,10450,367
|
|
20240722,102600,90937200,10470,10470,10470,10470,0
|
|
20240722,102500,90937200,10470,10470,10470,10470,0
|
|
20240722,102400,90937200,10470,10460,10470,10460,9
|
|
20240722,102300,90843050,10470,10470,10470,10470,1
|
|
20240722,102200,90832580,10460,10460,10460,10460,15
|
|
20240722,102100,90675680,10490,10490,10490,10490,0
|
|
20240722,102000,90675680,10490,10490,10490,10490,0
|
|
20240722,101900,90675680,10490,10490,10490,10490,0
|
|
20240722,101800,90675680,10490,10480,10490,10480,4
|
|
20240722,101700,90633750,10450,10480,10480,10450,464
|
|
20240722,101600,85779410,10490,10480,10490,10480,6
|
|
20240722,101500,85716510,10480,10480,10480,10480,2
|
|
20240722,101400,85695550,10490,10490,10490,10490,4
|
|
20240722,101300,85653590,10490,10490,10490,10490,3
|
|
20240722,101200,85622120,10490,10490,10490,10490,0
|
|
20240722,101100,85622120,10490,10490,10490,10490,0
|
|
20240722,101000,85622120,10490,10480,10490,10480,93
|
|
20240722,100900,84647470,10490,10490,10490,10490,0
|
|
20240722,100800,84647470,10490,10490,10490,10490,0
|
|
20240722,100700,84647470,10490,10490,10490,10490,0
|
|
20240722,100600,84647470,10490,10490,10490,10490,1
|
|
20240722,100500,84636980,10460,10470,10470,10460,405
|
|
20240722,100400,80396680,10470,10470,10470,10470,2
|
|
20240722,100300,80375740,10470,10460,10470,10460,135
|
|
20240722,100200,78963630,10470,10470,10470,10470,0
|
|
20240722,100100,78963630,10470,10470,10470,10470,1
|
|
20240722,100000,78953160,10460,10480,10490,10460,1020
|
|
20240722,095900,68263880,10460,10460,10460,10460,0
|
|
20240722,095800,68263880,10460,10460,10460,10460,0
|
|
20240722,095700,68263880,10460,10460,10460,10460,0
|
|
20240722,095600,68263880,10460,10460,10460,10460,0
|
|
20240722,095500,68263880,10460,10460,10460,10460,0
|
|
20240722,095400,68263880,10460,10460,10460,10460,0
|
|
20240722,095300,68263880,10460,10460,10460,10460,12
|
|
20240722,095200,68138360,10460,10460,10460,10460,0
|
|
20240722,095100,68138360,10460,10460,10460,10460,45
|
|
20240722,095000,67667660,10460,10460,10460,10460,9
|
|
20240722,094900,67573520,10480,10480,10480,10480,0
|
|
20240722,094800,67573520,10480,10480,10480,10480,0
|
|
20240722,094700,67573520,10480,10480,10480,10480,0
|
|
20240722,094600,67573520,10480,10480,10480,10480,0
|
|
20240722,094500,67573520,10480,10480,10480,10480,0
|
|
20240722,094400,67573520,10480,10480,10480,10480,1
|
|
20240722,094300,67563040,10480,10480,10480,10480,1
|
|
20240722,094200,67552560,10460,10460,10460,10460,0
|
|
20240722,094100,67552560,10460,10460,10460,10460,251
|
|
20240722,094000,64927100,10450,10450,10450,10450,100
|
|
20240722,093900,63882100,10450,10450,10450,10450,0
|
|
20240722,093800,63882100,10450,10450,10450,10450,0
|
|
20240722,093700,63882100,10450,10450,10450,10450,0
|
|
20240722,093600,63882100,10450,10450,10450,10450,0
|
|
20240722,093500,63882100,10450,10450,10450,10450,0
|
|
20240722,093400,63882100,10450,10450,10450,10450,105
|
|
20240722,093300,62784850,10450,10450,10450,10450,0
|
|
20240722,093200,62784850,10450,10450,10450,10450,1
|
|
20240722,093100,62774400,10450,10450,10450,10450,0
|
|
20240722,093000,62774400,10450,10460,10480,10450,1026
|
|
20240722,092900,52024760,10460,10460,10460,10460,1
|
|
20240722,092800,52014300,10450,10450,10450,10450,0
|
|
20240722,092700,52014300,10450,10450,10450,10450,0
|
|
20240722,092600,52014300,10450,10450,10450,10450,0
|
|
20240722,092500,52014300,10450,10450,10450,10450,440
|
|
20240722,092400,47416300,10440,10440,10440,10440,0
|
|
20240722,092300,47416300,10440,10440,10440,10440,0
|
|
20240722,092200,47416300,10440,10450,10450,10440,16
|
|
20240722,092100,47249180,10470,10470,10470,10470,0
|
|
20240722,092000,47249180,10470,10470,10470,10470,0
|
|
20240722,091900,47249180,10470,10470,10470,10470,0
|
|
20240722,091800,47249180,10470,10470,10470,10470,0
|
|
20240722,091700,47249180,10470,10470,10470,10470,0
|
|
20240722,091600,47249180,10470,10470,10470,10470,0
|
|
20240722,091500,47249180,10470,10470,10470,10470,0
|
|
20240722,091400,47249180,10470,10470,10470,10470,0
|
|
20240722,091300,47249180,10470,10470,10470,10470,0
|
|
20240722,091200,47249180,10470,10470,10470,10470,0
|
|
20240722,091100,47249180,10470,10440,10470,10440,1088
|
|
20240722,091000,35865920,10430,10450,10450,10430,2820
|
|
20240722,090900,6430410,10480,10480,10480,10480,0
|
|
20240722,090800,6430410,10480,10480,10480,10480,0
|
|
20240722,090700,6430410,10480,10480,10480,10480,5
|
|
20240722,090600,6378010,10480,10480,10480,10480,5
|
|
20240722,090500,6325610,10480,10480,10480,10480,0
|
|
20240722,090400,6325610,10480,10480,10480,10480,0
|
|
20240722,090300,6325610,10480,10480,10480,10480,0
|
|
20240722,090200,6325610,10480,10450,10480,10450,14
|
|
20240722,090100,6179220,10460,10470,10470,10460,250
|
|
20240722,090000,3563200,10480,10480,10480,10480,340
|