659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,195600,449457850,18000,18000,18000,18000,661
|
|
20240722,195500,449457850,18000,18000,18000,18000,0
|
|
20240722,195400,449457850,18000,18000,18000,18000,0
|
|
20240722,195300,449457850,18000,18000,18000,18000,0
|
|
20240722,195200,449457850,18000,18000,18000,18000,0
|
|
20240722,195100,449457850,18000,18000,18000,18000,0
|
|
20240722,195000,449457850,18000,18000,18000,18000,0
|
|
20240722,194900,449457850,18000,18000,18000,18000,0
|
|
20240722,194800,449457850,18000,18000,18000,18000,0
|
|
20240722,194700,449457850,18000,18000,18000,18000,0
|
|
20240722,194600,449457850,18000,18000,18000,18000,0
|
|
20240722,194500,449457850,18000,18000,18000,18000,0
|
|
20240722,194400,449457850,18000,18000,18000,18000,0
|
|
20240722,194300,449457850,18000,18000,18000,18000,0
|
|
20240722,194200,449457850,18000,18000,18000,18000,0
|
|
20240722,194100,449457850,18000,18000,18000,18000,0
|
|
20240722,194000,449457850,18000,18000,18000,18000,0
|
|
20240722,193900,449457850,18000,18000,18000,18000,0
|
|
20240722,193800,449457850,18000,18000,18000,18000,0
|
|
20240722,193700,449457850,18000,18000,18000,18000,0
|
|
20240722,193600,449457850,18000,18000,18000,18000,0
|
|
20240722,193500,449457850,18000,18000,18000,18000,0
|
|
20240722,193400,449457850,18000,18000,18000,18000,0
|
|
20240722,193300,449457850,18000,18000,18000,18000,0
|
|
20240722,193200,449457850,18000,18000,18000,18000,0
|
|
20240722,193100,449457850,18000,18000,18000,18000,0
|
|
20240722,193000,449457850,18000,18000,18000,18000,0
|
|
20240722,192900,449457850,18000,18000,18000,18000,0
|
|
20240722,192800,449457850,18000,18000,18000,18000,0
|
|
20240722,192700,449457850,18000,18000,18000,18000,0
|
|
20240722,192600,449457850,18000,18000,18000,18000,661
|
|
20240722,192500,449457850,18000,18000,18000,18000,0
|
|
20240722,192400,449457850,18000,18000,18000,18000,0
|
|
20240722,192300,449457850,18000,18000,18000,18000,0
|
|
20240722,192200,449457850,18000,18000,18000,18000,0
|
|
20240722,192100,449457850,18000,18000,18000,18000,0
|
|
20240722,192000,449457850,18000,18000,18000,18000,0
|
|
20240722,191900,449457850,18000,18000,18000,18000,0
|
|
20240722,191800,449457850,18000,18000,18000,18000,0
|
|
20240722,191700,449457850,18000,18000,18000,18000,0
|
|
20240722,191600,449457850,18000,18000,18000,18000,0
|
|
20240722,191500,449457850,18000,18000,18000,18000,0
|
|
20240722,191400,449457850,18000,18000,18000,18000,0
|
|
20240722,191300,449457850,18000,18000,18000,18000,0
|
|
20240722,191200,449457850,18000,18000,18000,18000,0
|
|
20240722,191100,449457850,18000,18000,18000,18000,0
|
|
20240722,191000,449457850,18000,18000,18000,18000,0
|
|
20240722,190900,449457850,18000,18000,18000,18000,0
|
|
20240722,190800,449457850,18000,18000,18000,18000,0
|
|
20240722,190700,449457850,18000,18000,18000,18000,0
|
|
20240722,190600,449457850,18000,18000,18000,18000,0
|
|
20240722,190500,449457850,18000,18000,18000,18000,0
|
|
20240722,190400,449457850,18000,18000,18000,18000,0
|
|
20240722,190300,449457850,18000,18000,18000,18000,0
|
|
20240722,190200,449457850,18000,18000,18000,18000,0
|
|
20240722,190100,449457850,18000,18000,18000,18000,0
|
|
20240722,190000,449457850,18000,18000,18000,18000,0
|
|
20240722,185900,449457850,18000,18000,18000,18000,0
|
|
20240722,185800,449457850,18000,18000,18000,18000,0
|
|
20240722,185700,449457850,18000,18000,18000,18000,0
|
|
20240722,185600,449457850,18000,18000,18000,18000,661
|
|
20240722,185500,449457850,18000,18000,18000,18000,0
|
|
20240722,185400,449457850,18000,18000,18000,18000,0
|
|
20240722,185300,449457850,18000,18000,18000,18000,0
|
|
20240722,185200,449457850,18000,18000,18000,18000,0
|
|
20240722,185100,449457850,18000,18000,18000,18000,0
|
|
20240722,185000,449457850,18000,18000,18000,18000,0
|
|
20240722,184900,449457850,18000,18000,18000,18000,0
|
|
20240722,184800,449457850,18000,18000,18000,18000,0
|
|
20240722,184700,449457850,18000,18000,18000,18000,0
|
|
20240722,184600,449457850,18000,18000,18000,18000,0
|
|
20240722,184500,449457850,18000,18000,18000,18000,0
|
|
20240722,184400,449457850,18000,18000,18000,18000,0
|
|
20240722,184300,449457850,18000,18000,18000,18000,0
|
|
20240722,184200,449457850,18000,18000,18000,18000,0
|
|
20240722,184100,449457850,18000,18000,18000,18000,0
|
|
20240722,184000,449457850,18000,18000,18000,18000,0
|
|
20240722,183900,449457850,18000,18000,18000,18000,0
|
|
20240722,183800,449457850,18000,18000,18000,18000,0
|
|
20240722,183700,449457850,18000,18000,18000,18000,0
|
|
20240722,183600,449457850,18000,18000,18000,18000,0
|
|
20240722,183500,449457850,18000,18000,18000,18000,0
|
|
20240722,183400,449457850,18000,18000,18000,18000,0
|
|
20240722,183300,449457850,18000,18000,18000,18000,0
|
|
20240722,183200,449457850,18000,18000,18000,18000,0
|
|
20240722,183100,449457850,18000,18000,18000,18000,0
|
|
20240722,183000,449457850,18000,18000,18000,18000,0
|
|
20240722,182900,449457850,18000,18000,18000,18000,0
|
|
20240722,182800,449457850,18000,18000,18000,18000,0
|
|
20240722,182700,449457850,18000,18000,18000,18000,0
|
|
20240722,182600,449457850,18000,18000,18000,18000,661
|
|
20240722,182500,449457850,18000,18000,18000,18000,0
|
|
20240722,182400,449457850,18000,18000,18000,18000,0
|
|
20240722,182300,449457850,18000,18000,18000,18000,0
|
|
20240722,182200,449457850,18000,18000,18000,18000,0
|
|
20240722,182100,449457850,18000,18000,18000,18000,0
|
|
20240722,182000,449457850,18000,18000,18000,18000,0
|
|
20240722,181900,449457850,18000,18000,18000,18000,0
|
|
20240722,181800,449457850,18000,18000,18000,18000,0
|
|
20240722,181700,449457850,18000,18000,18000,18000,0
|
|
20240722,181600,449457850,18000,18000,18000,18000,0
|
|
20240722,181500,449457850,18000,18000,18000,18000,0
|
|
20240722,181400,449457850,18000,18000,18000,18000,0
|
|
20240722,181300,449457850,18000,18000,18000,18000,0
|
|
20240722,181200,449457850,18000,18000,18000,18000,0
|
|
20240722,181100,449457850,18000,18000,18000,18000,0
|
|
20240722,181000,449457850,18000,18000,18000,18000,0
|
|
20240722,180900,449457850,18000,18000,18000,18000,0
|
|
20240722,180800,449457850,18000,18000,18000,18000,0
|
|
20240722,180700,449457850,18000,18000,18000,18000,0
|
|
20240722,180600,449457850,18000,18000,18000,18000,0
|
|
20240722,180500,449457850,18000,18000,18000,18000,0
|
|
20240722,180400,449457850,18000,18000,18000,18000,0
|
|
20240722,180300,449457850,18000,18000,18000,18000,0
|
|
20240722,180200,449457850,18000,18000,18000,18000,0
|
|
20240722,180100,449457850,18000,18000,18000,18000,0
|
|
20240722,180000,449457850,18000,18000,18000,18000,0
|
|
20240722,175900,449457850,18000,18000,18000,18000,0
|
|
20240722,175800,449457850,18000,18000,18000,18000,0
|
|
20240722,175700,449457850,18000,18000,18000,18000,0
|
|
20240722,175600,449457850,18000,18000,18000,18000,661
|
|
20240722,175500,449457850,18000,18000,18000,18000,0
|
|
20240722,175400,449457850,18000,18000,18000,18000,0
|
|
20240722,175300,449457850,18000,18000,18000,18000,0
|
|
20240722,175200,449457850,18000,18000,18000,18000,0
|
|
20240722,175100,449457850,18000,18000,18000,18000,0
|
|
20240722,175000,449457850,18000,18000,18000,18000,0
|
|
20240722,174900,449457850,18000,18000,18000,18000,0
|
|
20240722,174800,449457850,18000,18000,18000,18000,0
|
|
20240722,174700,449457850,18000,18000,18000,18000,0
|
|
20240722,174600,449457850,18000,18000,18000,18000,0
|
|
20240722,174500,449457850,18000,18000,18000,18000,0
|
|
20240722,174400,449457850,18000,18000,18000,18000,0
|
|
20240722,174300,449457850,18000,18000,18000,18000,0
|
|
20240722,174200,449457850,18000,18000,18000,18000,0
|
|
20240722,174100,449457850,18000,18000,18000,18000,0
|
|
20240722,174000,449457850,18000,18000,18000,18000,0
|
|
20240722,173900,449457850,18000,18000,18000,18000,0
|
|
20240722,173800,449457850,18000,18000,18000,18000,0
|
|
20240722,173700,449457850,18000,18000,18000,18000,0
|
|
20240722,173600,449457850,18000,18000,18000,18000,0
|
|
20240722,173500,449457850,18000,18000,18000,18000,0
|
|
20240722,173400,449457850,18000,18000,18000,18000,0
|
|
20240722,173300,449457850,18000,18000,18000,18000,0
|
|
20240722,173200,449457850,18000,18000,18000,18000,0
|
|
20240722,173100,449457850,18000,18000,18000,18000,0
|
|
20240722,173000,449457850,18000,18000,18000,18000,0
|
|
20240722,172900,449457850,18000,18000,18000,18000,0
|
|
20240722,172800,449457850,18000,18000,18000,18000,0
|
|
20240722,172700,449457850,18000,18000,18000,18000,0
|
|
20240722,172600,449457850,18000,18000,18000,18000,661
|
|
20240722,172500,449457850,18000,18000,18000,18000,0
|
|
20240722,172400,449457850,18000,18000,18000,18000,0
|
|
20240722,172300,449457850,18000,18000,18000,18000,0
|
|
20240722,172200,449457850,18000,18000,18000,18000,0
|
|
20240722,172100,449457850,18000,18000,18000,18000,0
|
|
20240722,172000,449457850,18000,18000,18000,18000,0
|
|
20240722,171900,449457850,18000,18000,18000,18000,0
|
|
20240722,171800,449457850,18000,18000,18000,18000,0
|
|
20240722,171700,449457850,18000,18000,18000,18000,0
|
|
20240722,171600,449457850,18000,18000,18000,18000,0
|
|
20240722,171500,449457850,18000,18000,18000,18000,0
|
|
20240722,171400,449457850,18000,18000,18000,18000,0
|
|
20240722,171300,449457850,18000,18000,18000,18000,0
|
|
20240722,171200,449457850,18000,18000,18000,18000,0
|
|
20240722,171100,449457850,18000,18000,18000,18000,0
|
|
20240722,171000,449457850,18000,18000,18000,18000,0
|
|
20240722,170900,449457850,18000,18000,18000,18000,0
|
|
20240722,170800,449457850,18000,18000,18000,18000,0
|
|
20240722,170700,449457850,18000,18000,18000,18000,0
|
|
20240722,170600,449457850,18000,18000,18000,18000,0
|
|
20240722,170500,449457850,18000,18000,18000,18000,0
|
|
20240722,170400,449457850,18000,18000,18000,18000,0
|
|
20240722,170300,449457850,18000,18000,18000,18000,0
|
|
20240722,170200,449457850,18000,18000,18000,18000,0
|
|
20240722,170100,449457850,18000,18000,18000,18000,0
|
|
20240722,170000,449457850,18000,18000,18000,18000,0
|
|
20240722,165900,449457850,18000,18000,18000,18000,0
|
|
20240722,165800,449457850,18000,18000,18000,18000,0
|
|
20240722,165700,449457850,18000,18000,18000,18000,0
|
|
20240722,165600,449457850,18000,18000,18000,18000,661
|
|
20240722,165500,449457850,18000,18000,18000,18000,0
|
|
20240722,165400,449457850,18000,18000,18000,18000,0
|
|
20240722,165300,449457850,18000,18000,18000,18000,0
|
|
20240722,165200,449457850,18000,18000,18000,18000,0
|
|
20240722,165100,449457850,18000,18000,18000,18000,0
|
|
20240722,165000,449457850,18000,18000,18000,18000,0
|
|
20240722,164900,449457850,18000,18000,18000,18000,0
|
|
20240722,164800,449457850,18000,18000,18000,18000,0
|
|
20240722,164700,449457850,18000,18000,18000,18000,0
|
|
20240722,164600,449457850,18000,18000,18000,18000,0
|
|
20240722,164500,449457850,18000,18000,18000,18000,0
|
|
20240722,164400,449457850,18000,18000,18000,18000,0
|
|
20240722,164300,449457850,18000,18000,18000,18000,0
|
|
20240722,164200,449457850,18000,18000,18000,18000,0
|
|
20240722,164100,449457850,18000,18000,18000,18000,0
|
|
20240722,164000,449457850,18000,18000,18000,18000,0
|
|
20240722,163900,449457850,18000,18000,18000,18000,0
|
|
20240722,163800,449457850,18000,18000,18000,18000,0
|
|
20240722,163700,449457850,18000,18000,18000,18000,0
|
|
20240722,163600,449457850,18000,18000,18000,18000,0
|
|
20240722,163500,449457850,18000,18000,18000,18000,0
|
|
20240722,163400,449457850,18000,18000,18000,18000,0
|
|
20240722,163300,449457850,18000,18000,18000,18000,0
|
|
20240722,163200,449457850,18000,18000,18000,18000,0
|
|
20240722,163100,449457850,18000,18000,18000,18000,0
|
|
20240722,163000,449457850,18000,18000,18000,18000,0
|
|
20240722,162900,449457850,18000,18000,18000,18000,0
|
|
20240722,162800,449457850,18000,18000,18000,18000,0
|
|
20240722,162700,449457850,18000,18000,18000,18000,0
|
|
20240722,162600,449457850,18000,18000,18000,18000,661
|
|
20240722,162500,449457850,18000,18000,18000,18000,0
|
|
20240722,162400,449457850,18000,18000,18000,18000,0
|
|
20240722,162300,449457850,18000,18000,18000,18000,0
|
|
20240722,162200,449457850,18000,18000,18000,18000,0
|
|
20240722,162100,449457850,18000,18000,18000,18000,0
|
|
20240722,162000,449457850,18000,18000,18000,18000,0
|
|
20240722,161900,449457850,18000,18000,18000,18000,0
|
|
20240722,161800,449457850,18000,18000,18000,18000,0
|
|
20240722,161700,449457850,18000,18000,18000,18000,0
|
|
20240722,161600,449457850,18000,18000,18000,18000,0
|
|
20240722,161500,449457850,18000,18000,18000,18000,0
|
|
20240722,161400,449457850,18000,18000,18000,18000,0
|
|
20240722,161300,449457850,18000,18000,18000,18000,0
|
|
20240722,161200,449457850,18000,18000,18000,18000,0
|
|
20240722,161100,449457850,18000,18000,18000,18000,0
|
|
20240722,161000,449457850,18000,18000,18000,18000,0
|
|
20240722,160900,449457850,18000,18000,18000,18000,0
|
|
20240722,160800,449457850,18000,18000,18000,18000,0
|
|
20240722,160700,449457850,18000,18000,18000,18000,0
|
|
20240722,160600,449457850,18000,18000,18000,18000,0
|
|
20240722,160500,449457850,18000,18000,18000,18000,0
|
|
20240722,160400,449457850,18000,18000,18000,18000,0
|
|
20240722,160300,449457850,18000,18000,18000,18000,0
|
|
20240722,160200,449457850,18000,18000,18000,18000,0
|
|
20240722,160100,449457850,18000,18000,18000,18000,0
|
|
20240722,160000,449457850,18000,18000,18000,18000,0
|
|
20240722,155900,449457850,18000,18000,18000,18000,0
|
|
20240722,155800,449457850,18000,18000,18000,18000,0
|
|
20240722,155700,449457850,18000,18000,18000,18000,0
|
|
20240722,155600,449457850,18000,18000,18000,18000,661
|
|
20240722,155500,449457850,18000,18000,18000,18000,0
|
|
20240722,155400,449457850,18000,18000,18000,18000,0
|
|
20240722,155300,449457850,18000,18000,18000,18000,0
|
|
20240722,155200,449457850,18000,18000,18000,18000,0
|
|
20240722,155100,449457850,18000,18000,18000,18000,0
|
|
20240722,155000,449457850,18000,18000,18000,18000,0
|
|
20240722,154900,449457850,18000,18000,18000,18000,0
|
|
20240722,154800,449457850,18000,18000,18000,18000,0
|
|
20240722,154700,449457850,18000,18000,18000,18000,0
|
|
20240722,154600,449457850,18000,18000,18000,18000,0
|
|
20240722,154500,449457850,18000,18000,18000,18000,0
|
|
20240722,154400,449457850,18000,18000,18000,18000,0
|
|
20240722,154300,449457850,18000,18000,18000,18000,0
|
|
20240722,154200,449457850,18000,18000,18000,18000,0
|
|
20240722,154100,449457850,18000,18000,18000,18000,0
|
|
20240722,154000,449457850,18000,18000,18000,18000,0
|
|
20240722,153900,449457850,18000,18000,18000,18000,0
|
|
20240722,153800,449457850,18000,18000,18000,18000,0
|
|
20240722,153700,449457850,18000,18000,18000,18000,0
|
|
20240722,153600,449457850,18000,18000,18000,18000,0
|
|
20240722,153500,449457850,18000,18000,18000,18000,0
|
|
20240722,153400,449457850,18000,18000,18000,18000,0
|
|
20240722,153300,449457850,18000,18000,18000,18000,0
|
|
20240722,153200,449457850,18000,18000,18000,18000,0
|
|
20240722,153100,449457850,18000,18000,18000,18000,0
|
|
20240722,153000,449457850,18000,18000,18000,18000,661
|
|
20240722,152900,437559850,18060,18060,18060,18060,0
|
|
20240722,152800,437559850,18060,18060,18060,18060,0
|
|
20240722,152700,437559850,18060,18060,18060,18060,0
|
|
20240722,152600,437559850,18060,18060,18060,18060,0
|
|
20240722,152500,437559850,18060,18060,18060,18060,0
|
|
20240722,152400,437559850,18060,18060,18060,18060,0
|
|
20240722,152300,437559850,18060,18060,18060,18060,0
|
|
20240722,152200,437559850,18060,18060,18060,18060,0
|
|
20240722,152100,437559850,18060,18060,18060,18060,0
|
|
20240722,152000,437559850,18060,18060,18060,18060,0
|
|
20240722,151900,437559850,18060,18060,18060,18060,0
|
|
20240722,151800,437559850,18060,18010,18060,18010,2
|
|
20240722,151700,437523780,18000,18000,18000,18000,6
|
|
20240722,151600,437415780,18000,18020,18020,18000,200
|
|
20240722,151500,433814950,18080,18080,18080,18080,0
|
|
20240722,151400,433814950,18080,18050,18080,18050,100
|
|
20240722,151300,432008740,18060,18060,18060,18060,0
|
|
20240722,151200,432008740,18060,18060,18060,18060,10
|
|
20240722,151100,431828140,18060,18060,18060,18060,1
|
|
20240722,151000,431810080,18010,18010,18010,18010,3
|
|
20240722,150900,431756050,18000,18000,18000,18000,0
|
|
20240722,150800,431756050,18000,18000,18000,18000,0
|
|
20240722,150700,431756050,18000,18000,18000,18000,21
|
|
20240722,150600,431378050,18060,18060,18060,18060,2
|
|
20240722,150500,431341930,18050,18000,18050,18000,5
|
|
20240722,150400,431251830,18000,18010,18010,18000,50
|
|
20240722,150300,430351640,18050,18010,18050,18010,547
|
|
20240722,150200,420500050,18020,18020,18020,18020,3
|
|
20240722,150100,420445990,18020,18020,18020,18020,18
|
|
20240722,150000,420121630,18010,18030,18030,18010,142
|
|
20240722,145900,417563870,18010,18010,18010,18010,0
|
|
20240722,145800,417563870,18010,18010,18010,18010,37
|
|
20240722,145700,416897500,18020,18020,18020,18020,0
|
|
20240722,145600,416897500,18020,18020,18020,18020,0
|
|
20240722,145500,416897500,18020,18030,18030,18020,70
|
|
20240722,145400,415636060,18060,18060,18060,18060,0
|
|
20240722,145300,415636060,18060,18060,18060,18060,0
|
|
20240722,145200,415636060,18060,18060,18060,18060,0
|
|
20240722,145100,415636060,18060,18060,18060,18060,2
|
|
20240722,145000,415599940,18010,18010,18010,18010,0
|
|
20240722,144900,415599940,18010,18010,18010,18010,0
|
|
20240722,144800,415599940,18010,18010,18010,18010,0
|
|
20240722,144700,415599940,18010,18010,18010,18010,0
|
|
20240722,144600,415599940,18010,18010,18010,18010,2
|
|
20240722,144500,415563920,18010,18010,18010,18010,1
|
|
20240722,144400,415545910,18010,18010,18010,18010,8
|
|
20240722,144300,415401830,18050,18050,18050,18050,0
|
|
20240722,144200,415401830,18050,18050,18050,18050,1
|
|
20240722,144100,415383780,18050,17970,18050,17970,41
|
|
20240722,144000,414643810,17970,17980,17980,17970,999
|
|
20240722,143900,396691770,17970,17970,17970,17970,0
|
|
20240722,143800,396691770,17970,17970,17970,17970,0
|
|
20240722,143700,396691770,17970,17970,17970,17970,0
|
|
20240722,143600,396691770,17970,17970,17970,17970,0
|
|
20240722,143500,396691770,17970,17970,17970,17970,0
|
|
20240722,143400,396691770,17970,17970,17970,17970,0
|
|
20240722,143300,396691770,17970,17970,17970,17970,0
|
|
20240722,143200,396691770,17970,17970,17970,17970,1
|
|
20240722,143100,396673800,17970,17970,17970,17970,0
|
|
20240722,143000,396673800,17970,17970,17970,17970,0
|
|
20240722,142900,396673800,17970,17970,17970,17970,5
|
|
20240722,142800,396583950,17970,17980,17980,17970,180
|
|
20240722,142700,393348850,17960,17960,17960,17960,0
|
|
20240722,142600,393348850,17960,17960,17960,17960,5
|
|
20240722,142500,393259050,17950,17950,17950,17950,0
|
|
20240722,142400,393259050,17950,17960,17960,17950,90
|
|
20240722,142300,391642960,17960,17960,17960,17960,0
|
|
20240722,142200,391642960,17960,17960,17960,17960,0
|
|
20240722,142100,391642960,17960,17960,17960,17960,0
|
|
20240722,142000,391642960,17960,17960,17960,17960,2
|
|
20240722,141900,391607040,17960,18070,18070,17960,9
|
|
20240722,141800,391445290,17960,17960,17960,17960,0
|
|
20240722,141700,391445290,17960,17960,17960,17960,0
|
|
20240722,141600,391445290,17960,17970,17970,17960,100
|
|
20240722,141500,389649270,18080,18080,18080,18080,10
|
|
20240722,141400,389468470,17970,17970,17970,17970,0
|
|
20240722,141300,389468470,17970,17970,17970,17970,0
|
|
20240722,141200,389468470,17970,17990,17990,17960,278
|
|
20240722,141100,384473170,17990,17990,17990,17990,0
|
|
20240722,141000,384473170,17990,17990,17990,17990,0
|
|
20240722,140900,384473170,17990,17990,17990,17990,0
|
|
20240722,140800,384473170,17990,17990,17990,17990,0
|
|
20240722,140700,384473170,17990,17990,17990,17990,0
|
|
20240722,140600,384473170,17990,17990,17990,17990,83
|
|
20240722,140500,382980000,18080,18080,18080,18080,180
|
|
20240722,140400,379725600,18080,18070,18080,18070,93
|
|
20240722,140300,378045000,18070,18070,18070,18070,0
|
|
20240722,140200,378045000,18070,17980,18070,17980,71
|
|
20240722,140100,376768330,17980,17980,17980,17980,30
|
|
20240722,140000,376228930,17970,17970,17970,17970,0
|
|
20240722,135900,376228930,17970,17970,17970,17970,0
|
|
20240722,135800,376228930,17970,17970,17970,17970,0
|
|
20240722,135700,376228930,17970,17970,17970,17970,0
|
|
20240722,135600,376228930,17970,17970,17970,17970,0
|
|
20240722,135500,376228930,17970,17970,17970,17970,0
|
|
20240722,135400,376228930,17970,17970,17970,17970,0
|
|
20240722,135300,376228930,17970,17970,17970,17970,0
|
|
20240722,135200,376228930,17970,17970,17970,17970,0
|
|
20240722,135100,376228930,17970,17970,17970,17970,0
|
|
20240722,135000,376228930,17970,17960,17970,17960,1172
|
|
20240722,134900,355177160,17950,17950,17950,17950,104
|
|
20240722,134800,353310360,17950,17950,17950,17950,76
|
|
20240722,134700,351946160,17950,17950,17950,17950,307
|
|
20240722,134600,346435510,17960,17960,17960,17960,0
|
|
20240722,134500,346435510,17960,17950,17960,17950,87
|
|
20240722,134400,344873850,17950,17950,17950,17950,1
|
|
20240722,134300,344855900,17950,17950,17950,17950,3
|
|
20240722,134200,344802050,17950,17950,17950,17950,9
|
|
20240722,134100,344640500,17940,17940,17940,17940,29
|
|
20240722,134000,344120240,17940,17940,17940,17940,15
|
|
20240722,133900,343851140,17950,17950,17950,17950,0
|
|
20240722,133800,343851140,17950,17950,17950,17950,0
|
|
20240722,133700,343851140,17950,17950,17950,17950,1
|
|
20240722,133600,343833190,17910,17910,17910,17910,0
|
|
20240722,133500,343833190,17910,17910,17910,17910,11
|
|
20240722,133400,343636180,17950,17950,17950,17950,0
|
|
20240722,133300,343636180,17950,17950,17950,17950,1
|
|
20240722,133200,343618230,17950,17950,17950,17950,0
|
|
20240722,133100,343618230,17950,17950,17950,17950,10
|
|
20240722,133000,343438730,17900,17900,17900,17900,0
|
|
20240722,132900,343438730,17900,17900,17900,17900,22
|
|
20240722,132800,343044930,17900,17900,17900,17900,0
|
|
20240722,132700,343044930,17900,17900,17900,17900,101
|
|
20240722,132600,341237030,17900,17900,17900,17900,0
|
|
20240722,132500,341237030,17900,17900,17900,17900,0
|
|
20240722,132400,341237030,17900,17900,17900,17900,0
|
|
20240722,132300,341237030,17900,17910,17910,17900,17
|
|
20240722,132200,340932590,17910,17910,17910,17910,0
|
|
20240722,132100,340932590,17910,17910,17910,17910,6
|
|
20240722,132000,340825130,17910,17910,17910,17910,4
|
|
20240722,131900,340753490,17910,17910,17910,17910,1
|
|
20240722,131800,340735580,17900,17900,17900,17900,415
|
|
20240722,131700,333307080,17960,17910,17960,17910,100
|
|
20240722,131600,331512180,17900,17930,17930,17900,62
|
|
20240722,131500,330401670,17960,17960,17960,17960,0
|
|
20240722,131400,330401670,17960,17960,17960,17960,0
|
|
20240722,131300,330401670,17960,17960,17960,17960,0
|
|
20240722,131200,330401670,17960,17960,17960,17960,0
|
|
20240722,131100,330401670,17960,17960,17960,17960,0
|
|
20240722,131000,330401670,17960,17950,17960,17950,58
|
|
20240722,130900,329360550,17960,17970,17970,17960,28
|
|
20240722,130800,328857560,17980,18000,18000,17980,1900
|
|
20240722,130700,294657660,18010,18010,18010,18010,0
|
|
20240722,130600,294657660,18010,18000,18010,18000,4
|
|
20240722,130500,294585640,18010,18010,18010,18010,2
|
|
20240722,130400,294549620,18090,18020,18090,18000,899
|
|
20240722,130300,278360930,18030,18030,18030,18030,1
|
|
20240722,130200,278342900,18020,18020,18020,18020,0
|
|
20240722,130100,278342900,18020,18030,18030,18020,110
|
|
20240722,130000,276360600,18030,18030,18030,18020,318
|
|
20240722,125900,270629300,18050,18050,18050,18050,0
|
|
20240722,125800,270629300,18050,18050,18050,18050,50
|
|
20240722,125700,269726800,18030,18090,18090,18030,7
|
|
20240722,125600,269600530,18090,18090,18090,18090,5
|
|
20240722,125500,269510080,18090,18090,18090,18030,5
|
|
20240722,125400,269419750,18030,18030,18030,18030,2
|
|
20240722,125300,269383690,18030,18050,18050,18030,200
|
|
20240722,125200,265775860,18050,18050,18050,18050,0
|
|
20240722,125100,265775860,18050,18050,18050,18050,0
|
|
20240722,125000,265775860,18050,18050,18050,18050,0
|
|
20240722,124900,265775860,18050,18050,18050,18050,0
|
|
20240722,124800,265775860,18050,18090,18090,18050,51
|
|
20240722,124700,264855270,18050,18050,18050,18050,25
|
|
20240722,124600,264404020,18090,18090,18090,18090,0
|
|
20240722,124500,264404020,18090,18090,18090,18090,0
|
|
20240722,124400,264404020,18090,18090,18090,18090,1
|
|
20240722,124300,264385930,18040,18040,18090,18040,12
|
|
20240722,124200,264169400,18050,18090,18090,18050,53
|
|
20240722,124100,263210670,18050,18050,18050,18050,0
|
|
20240722,124000,263210670,18050,18050,18050,18050,0
|
|
20240722,123900,263210670,18050,18050,18050,18050,50
|
|
20240722,123800,262308170,18090,18090,18090,18090,5
|
|
20240722,123700,262217720,18050,18060,18060,18050,197
|
|
20240722,123600,258661400,18100,18100,18100,18100,50
|
|
20240722,123500,257756400,18100,18100,18100,18100,55
|
|
20240722,123400,256760900,18100,18100,18100,18100,0
|
|
20240722,123300,256760900,18100,18100,18100,18100,5
|
|
20240722,123200,256670400,18100,18100,18100,18100,0
|
|
20240722,123100,256670400,18100,18100,18100,18100,10
|
|
20240722,123000,256489400,18110,18110,18110,18110,0
|
|
20240722,122900,256489400,18110,18110,18110,18110,0
|
|
20240722,122800,256489400,18110,18110,18110,18110,0
|
|
20240722,122700,256489400,18110,18110,18110,18110,0
|
|
20240722,122600,256489400,18110,18110,18110,18110,0
|
|
20240722,122500,256489400,18110,18100,18110,18100,100
|
|
20240722,122400,254678900,18050,18050,18050,18050,32
|
|
20240722,122300,254101300,18050,18050,18050,18050,115
|
|
20240722,122200,252025550,18060,18070,18070,18060,49
|
|
20240722,122100,251140570,18070,18090,18090,18070,31
|
|
20240722,122000,250580090,18090,18090,18090,18090,0
|
|
20240722,121900,250580090,18090,18090,18090,18090,78
|
|
20240722,121800,249169070,18100,18100,18100,18100,64
|
|
20240722,121700,248010670,18100,18100,18100,18100,0
|
|
20240722,121600,248010670,18100,18100,18100,18100,0
|
|
20240722,121500,248010670,18100,18100,18100,18100,1
|
|
20240722,121400,247992570,18100,18100,18100,18100,0
|
|
20240722,121300,247992570,18100,18100,18100,18100,50
|
|
20240722,121200,247087570,18100,18100,18100,18100,59
|
|
20240722,121100,246019670,18100,18100,18100,18100,1
|
|
20240722,121000,246001570,18110,18110,18110,18110,0
|
|
20240722,120900,246001570,18110,18110,18110,18110,0
|
|
20240722,120800,246001570,18110,18110,18110,18110,0
|
|
20240722,120700,246001570,18110,18110,18110,18110,0
|
|
20240722,120600,246001570,18110,18110,18110,18110,0
|
|
20240722,120500,246001570,18110,18110,18110,18110,1
|
|
20240722,120400,245983460,18090,18090,18090,18090,0
|
|
20240722,120300,245983460,18090,18090,18090,18090,0
|
|
20240722,120200,245983460,18090,18090,18090,18090,0
|
|
20240722,120100,245983460,18090,18090,18090,18090,0
|
|
20240722,120000,245983460,18090,18090,18090,18090,115
|
|
20240722,115900,243903110,18100,18100,18100,18100,1323
|
|
20240722,115800,219956810,18110,18110,18110,18110,1
|
|
20240722,115700,219938700,18110,18110,18110,18110,2
|
|
20240722,115600,219902480,18110,18110,18110,18110,3
|
|
20240722,115500,219848150,18110,18110,18110,18110,86
|
|
20240722,115400,218290690,18110,18110,18110,18110,0
|
|
20240722,115300,218290690,18110,18110,18110,18110,0
|
|
20240722,115200,218290690,18110,18110,18110,18110,0
|
|
20240722,115100,218290690,18110,18110,18110,18110,0
|
|
20240722,115000,218290690,18110,18110,18110,18110,282
|
|
20240722,114900,213183670,18120,18120,18120,18120,15
|
|
20240722,114800,212911870,18130,18130,18130,18130,5
|
|
20240722,114700,212821220,18130,18130,18130,18130,0
|
|
20240722,114600,212821220,18130,18130,18130,18130,35
|
|
20240722,114500,212186670,18110,18110,18110,18110,0
|
|
20240722,114400,212186670,18110,18130,18130,18110,360
|
|
20240722,114300,205665350,18130,18130,18130,18130,1
|
|
20240722,114200,205647220,18130,18160,18160,18130,81
|
|
20240722,114100,204177890,18120,18120,18120,18120,0
|
|
20240722,114000,204177890,18120,18120,18120,18120,0
|
|
20240722,113900,204177890,18120,18120,18120,18120,0
|
|
20240722,113800,204177890,18120,18120,18120,18120,0
|
|
20240722,113700,204177890,18120,18120,18120,18120,0
|
|
20240722,113600,204177890,18120,18120,18120,18120,0
|
|
20240722,113500,204177890,18120,18120,18120,18120,0
|
|
20240722,113400,204177890,18120,18120,18120,18120,0
|
|
20240722,113300,204177890,18120,18120,18120,18120,0
|
|
20240722,113200,204177890,18120,18120,18120,18120,0
|
|
20240722,113100,204177890,18120,18120,18120,18120,0
|
|
20240722,113000,204177890,18120,18170,18170,18120,370
|
|
20240722,112900,197473440,18130,18130,18130,18130,40
|
|
20240722,112800,196748240,18170,18170,18170,18170,1
|
|
20240722,112700,196730070,18130,18170,18170,18130,345
|
|
20240722,112600,190469320,18170,18180,18180,18170,89
|
|
20240722,112500,188851420,18180,18180,18180,18180,1
|
|
20240722,112400,188833240,18190,18190,18190,18190,0
|
|
20240722,112300,188833240,18190,18190,18190,18190,1
|
|
20240722,112200,188815050,18200,18210,18210,18200,92
|
|
20240722,112100,187140630,18210,18210,18210,18210,14
|
|
20240722,112000,186885690,18220,18220,18220,18220,0
|
|
20240722,111900,186885690,18220,18220,18220,18220,0
|
|
20240722,111800,186885690,18220,18220,18220,18220,63
|
|
20240722,111700,185737830,18220,18220,18220,18220,1
|
|
20240722,111600,185719610,18180,18180,18180,18180,0
|
|
20240722,111500,185719610,18180,18180,18180,18180,0
|
|
20240722,111400,185719610,18180,18180,18180,18180,0
|
|
20240722,111300,185719610,18180,18180,18180,18180,0
|
|
20240722,111200,185719610,18180,18180,18180,18180,0
|
|
20240722,111100,185719610,18180,18180,18180,18180,5
|
|
20240722,111000,185628710,18180,18180,18180,18180,1
|
|
20240722,110900,185610530,18180,18180,18180,18180,0
|
|
20240722,110800,185610530,18180,18180,18180,18180,0
|
|
20240722,110700,185610530,18180,18180,18180,18180,2
|
|
20240722,110600,185574170,18290,18280,18290,18280,719
|
|
20240722,110500,172423950,18180,18180,18180,18180,0
|
|
20240722,110400,172423950,18180,18180,18180,18180,0
|
|
20240722,110300,172423950,18180,18180,18180,18180,0
|
|
20240722,110200,172423950,18180,18180,18180,18180,10
|
|
20240722,110100,172242150,18180,18180,18180,18180,0
|
|
20240722,110000,172242150,18180,18180,18180,18180,86
|
|
20240722,105900,170678670,18180,18180,18180,18180,0
|
|
20240722,105800,170678670,18180,18190,18190,18180,28
|
|
20240722,105700,170169610,18200,18210,18210,18200,212
|
|
20240722,105600,166311200,18200,18200,18200,18200,0
|
|
20240722,105500,166311200,18200,18200,18200,18200,0
|
|
20240722,105400,166311200,18200,18200,18200,18200,0
|
|
20240722,105300,166311200,18200,18200,18200,18200,710
|
|
20240722,105200,153389200,18210,18210,18210,18210,0
|
|
20240722,105100,153389200,18210,18220,18220,18210,123
|
|
20240722,105000,151148210,18220,18220,18220,18220,1
|
|
20240722,104900,151129990,18230,18230,18230,18230,27
|
|
20240722,104800,150637780,18360,18360,18360,18360,0
|
|
20240722,104700,150637780,18360,18360,18360,18360,0
|
|
20240722,104600,150637780,18360,18360,18360,18360,0
|
|
20240722,104500,150637780,18360,18360,18360,18360,0
|
|
20240722,104400,150637780,18360,18360,18360,18360,1
|
|
20240722,104300,150619420,18360,18360,18360,18360,0
|
|
20240722,104200,150619420,18360,18360,18360,18360,0
|
|
20240722,104100,150619420,18360,18360,18360,18360,0
|
|
20240722,104000,150619420,18360,18360,18360,18360,6
|
|
20240722,103900,150509260,18220,18230,18230,18220,259
|
|
20240722,103800,145788260,18300,18300,18300,18300,5
|
|
20240722,103700,145696760,18400,18400,18400,18400,0
|
|
20240722,103600,145696760,18400,18400,18400,18400,0
|
|
20240722,103500,145696760,18400,18400,18400,18400,0
|
|
20240722,103400,145696760,18400,18400,18400,18400,0
|
|
20240722,103300,145696760,18400,18400,18400,18400,5
|
|
20240722,103200,145604760,18400,18400,18400,18400,0
|
|
20240722,103100,145604760,18400,18400,18400,18400,1
|
|
20240722,103000,145586360,18220,18220,18220,18220,0
|
|
20240722,102900,145586360,18220,18220,18220,18220,0
|
|
20240722,102800,145586360,18220,18220,18220,18220,0
|
|
20240722,102700,145586360,18220,18220,18220,18220,0
|
|
20240722,102600,145586360,18220,18220,18220,18220,0
|
|
20240722,102500,145586360,18220,18220,18220,18220,18
|
|
20240722,102400,145258400,18220,18220,18220,18220,0
|
|
20240722,102300,145258400,18220,18220,18220,18220,43
|
|
20240722,102200,144474940,18430,18430,18430,18430,0
|
|
20240722,102100,144474940,18430,18230,18430,18220,301
|
|
20240722,102000,138990500,18220,18220,18220,18220,0
|
|
20240722,101900,138990500,18220,18230,18230,18220,33
|
|
20240722,101800,138389170,18480,18480,18480,18480,0
|
|
20240722,101700,138389170,18480,18480,18480,18480,0
|
|
20240722,101600,138389170,18480,18480,18480,18480,0
|
|
20240722,101500,138389170,18480,18490,18490,18210,105
|
|
20240722,101400,136471500,18270,18450,18450,18270,218
|
|
20240722,101300,132486620,18540,18540,18540,18540,0
|
|
20240722,101200,132486620,18540,18540,18540,18540,0
|
|
20240722,101100,132486620,18540,18540,18540,18540,2
|
|
20240722,101000,132449540,18540,18540,18540,18540,0
|
|
20240722,100900,132449540,18540,18540,18540,18540,9
|
|
20240722,100800,132282680,18540,18540,18540,18540,0
|
|
20240722,100700,132282680,18540,18540,18540,18540,5
|
|
20240722,100600,132189980,18540,18540,18540,18540,10
|
|
20240722,100500,132004580,18560,18560,18560,18560,0
|
|
20240722,100400,132004580,18560,18560,18560,18560,0
|
|
20240722,100300,132004580,18560,18560,18560,18560,0
|
|
20240722,100200,132004580,18560,18560,18560,18560,0
|
|
20240722,100100,132004580,18560,18560,18560,18560,0
|
|
20240722,100000,132004580,18560,18290,18560,18290,1006
|
|
20240722,095900,113582820,18560,18560,18560,18560,26
|
|
20240722,095800,113100260,18580,18580,18580,18580,0
|
|
20240722,095700,113100260,18580,18580,18580,18580,0
|
|
20240722,095600,113100260,18580,18570,18580,18570,41
|
|
20240722,095500,112338860,18450,18450,18450,18450,1
|
|
20240722,095400,112320410,18570,18570,18570,18570,0
|
|
20240722,095300,112320410,18570,18270,18570,18270,82
|
|
20240722,095200,110821670,18270,18270,18270,18270,0
|
|
20240722,095100,110821670,18270,18270,18270,18270,0
|
|
20240722,095000,110821670,18270,18270,18270,18270,0
|
|
20240722,094900,110821670,18270,18270,18270,18270,205
|
|
20240722,094800,107076320,18570,18570,18570,18570,0
|
|
20240722,094700,107076320,18570,18570,18570,18570,200
|
|
20240722,094600,103362320,18540,18540,18540,18540,0
|
|
20240722,094500,103362320,18540,18540,18540,18540,0
|
|
20240722,094400,103362320,18540,18540,18540,18540,1
|
|
20240722,094300,103343780,18610,18610,18610,18610,0
|
|
20240722,094200,103343780,18610,18610,18610,18610,0
|
|
20240722,094100,103343780,18610,18610,18610,18610,0
|
|
20240722,094000,103343780,18610,18370,18610,18370,3026
|
|
20240722,093900,47212320,18390,18390,18390,18390,0
|
|
20240722,093800,47212320,18390,18390,18390,18390,0
|
|
20240722,093700,47212320,18390,18390,18390,18390,43
|
|
20240722,093600,46421550,18110,18110,18110,18110,0
|
|
20240722,093500,46421550,18110,18110,18110,18110,0
|
|
20240722,093400,46421550,18110,18110,18110,18100,94
|
|
20240722,093300,44720110,18120,18120,18120,18120,96
|
|
20240722,093200,42980590,18120,18130,18130,18120,80
|
|
20240722,093100,41530980,18400,18400,18400,18400,0
|
|
20240722,093000,41530980,18400,18390,18400,18100,302
|
|
20240722,092900,36025500,18390,18390,18390,18390,100
|
|
20240722,092800,34186500,18390,18390,18390,18380,4
|
|
20240722,092700,34112950,18370,18380,18380,18370,6
|
|
20240722,092600,34002680,18390,18390,18390,18390,0
|
|
20240722,092500,34002680,18390,18400,18400,18390,4
|
|
20240722,092400,33929110,18400,18400,18400,18400,0
|
|
20240722,092300,33929110,18400,18400,18400,18400,0
|
|
20240722,092200,33929110,18400,18430,18430,18310,279
|
|
20240722,092100,28790350,18430,18400,18430,18400,18
|
|
20240722,092000,28458910,18400,18500,18500,18400,513
|
|
20240722,091900,18997610,18600,18600,18600,18600,0
|
|
20240722,091800,18997610,18600,18600,18600,18600,19
|
|
20240722,091700,18644210,18510,18520,18520,18510,311
|
|
20240722,091600,12886590,18610,18610,18610,18610,0
|
|
20240722,091500,12886590,18610,18610,18610,18610,60
|
|
20240722,091400,11769990,18610,18610,18610,18610,0
|
|
20240722,091300,11769990,18610,18610,18610,18610,0
|
|
20240722,091200,11769990,18610,18590,18610,18590,233
|
|
20240722,091100,7434000,18610,18610,18610,18610,0
|
|
20240722,091000,7434000,18610,18610,18610,18610,23
|
|
20240722,090900,7005970,18640,18640,18640,18640,0
|
|
20240722,090800,7005970,18640,18690,18690,18640,149
|
|
20240722,090700,4228460,18700,18700,18700,18700,5
|
|
20240722,090600,4134960,18730,18730,18730,18730,0
|
|
20240722,090500,4134960,18730,18730,18730,18730,1
|
|
20240722,090400,4116230,18500,18500,18500,18500,54
|
|
20240722,090300,3117230,18780,18480,18780,18480,23
|
|
20240722,090200,2691890,18830,18450,18830,18450,71
|
|
20240722,090100,1356340,18580,18580,18580,18580,1
|
|
20240722,090000,1337760,18580,18580,18580,18580,72
|