634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193100,824574920,19250,19250,19250,19250,1097
|
|
20240704,193000,824574920,19250,19250,19250,19250,0
|
|
20240704,192900,824574920,19250,19250,19250,19250,0
|
|
20240704,192800,824574920,19250,19250,19250,19250,0
|
|
20240704,192700,824574920,19250,19250,19250,19250,0
|
|
20240704,192600,824574920,19250,19250,19250,19250,0
|
|
20240704,192500,824574920,19250,19250,19250,19250,0
|
|
20240704,192400,824574920,19250,19250,19250,19250,0
|
|
20240704,192300,824574920,19250,19250,19250,19250,0
|
|
20240704,192200,824574920,19250,19250,19250,19250,0
|
|
20240704,192100,824574920,19250,19250,19250,19250,0
|
|
20240704,192000,824574920,19250,19250,19250,19250,0
|
|
20240704,191900,824574920,19250,19250,19250,19250,0
|
|
20240704,191800,824574920,19250,19250,19250,19250,0
|
|
20240704,191700,824574920,19250,19250,19250,19250,0
|
|
20240704,191600,824574920,19250,19250,19250,19250,0
|
|
20240704,191500,824574920,19250,19250,19250,19250,0
|
|
20240704,191400,824574920,19250,19250,19250,19250,0
|
|
20240704,191300,824574920,19250,19250,19250,19250,0
|
|
20240704,191200,824574920,19250,19250,19250,19250,0
|
|
20240704,191100,824574920,19250,19250,19250,19250,0
|
|
20240704,191000,824574920,19250,19250,19250,19250,0
|
|
20240704,190900,824574920,19250,19250,19250,19250,0
|
|
20240704,190800,824574920,19250,19250,19250,19250,0
|
|
20240704,190700,824574920,19250,19250,19250,19250,0
|
|
20240704,190600,824574920,19250,19250,19250,19250,0
|
|
20240704,190500,824574920,19250,19250,19250,19250,0
|
|
20240704,190400,824574920,19250,19250,19250,19250,0
|
|
20240704,190300,824574920,19250,19250,19250,19250,0
|
|
20240704,190200,824574920,19250,19250,19250,19250,0
|
|
20240704,190100,824574920,19250,19250,19250,19250,1097
|
|
20240704,190000,824574920,19250,19250,19250,19250,0
|
|
20240704,185900,824574920,19250,19250,19250,19250,0
|
|
20240704,185800,824574920,19250,19250,19250,19250,0
|
|
20240704,185700,824574920,19250,19250,19250,19250,0
|
|
20240704,185600,824574920,19250,19250,19250,19250,0
|
|
20240704,185500,824574920,19250,19250,19250,19250,0
|
|
20240704,185400,824574920,19250,19250,19250,19250,0
|
|
20240704,185300,824574920,19250,19250,19250,19250,0
|
|
20240704,185200,824574920,19250,19250,19250,19250,0
|
|
20240704,185100,824574920,19250,19250,19250,19250,0
|
|
20240704,185000,824574920,19250,19250,19250,19250,0
|
|
20240704,184900,824574920,19250,19250,19250,19250,0
|
|
20240704,184800,824574920,19250,19250,19250,19250,0
|
|
20240704,184700,824574920,19250,19250,19250,19250,0
|
|
20240704,184600,824574920,19250,19250,19250,19250,0
|
|
20240704,184500,824574920,19250,19250,19250,19250,0
|
|
20240704,184400,824574920,19250,19250,19250,19250,0
|
|
20240704,184300,824574920,19250,19250,19250,19250,0
|
|
20240704,184200,824574920,19250,19250,19250,19250,0
|
|
20240704,184100,824574920,19250,19250,19250,19250,0
|
|
20240704,184000,824574920,19250,19250,19250,19250,0
|
|
20240704,183900,824574920,19250,19250,19250,19250,0
|
|
20240704,183800,824574920,19250,19250,19250,19250,0
|
|
20240704,183700,824574920,19250,19250,19250,19250,0
|
|
20240704,183600,824574920,19250,19250,19250,19250,0
|
|
20240704,183500,824574920,19250,19250,19250,19250,0
|
|
20240704,183400,824574920,19250,19250,19250,19250,0
|
|
20240704,183300,824574920,19250,19250,19250,19250,0
|
|
20240704,183200,824574920,19250,19250,19250,19250,0
|
|
20240704,183100,824574920,19250,19250,19250,19250,1097
|
|
20240704,183000,824574920,19250,19250,19250,19250,0
|
|
20240704,182900,824574920,19250,19250,19250,19250,0
|
|
20240704,182800,824574920,19250,19250,19250,19250,0
|
|
20240704,182700,824574920,19250,19250,19250,19250,0
|
|
20240704,182600,824574920,19250,19250,19250,19250,0
|
|
20240704,182500,824574920,19250,19250,19250,19250,0
|
|
20240704,182400,824574920,19250,19250,19250,19250,0
|
|
20240704,182300,824574920,19250,19250,19250,19250,0
|
|
20240704,182200,824574920,19250,19250,19250,19250,0
|
|
20240704,182100,824574920,19250,19250,19250,19250,0
|
|
20240704,182000,824574920,19250,19250,19250,19250,0
|
|
20240704,181900,824574920,19250,19250,19250,19250,0
|
|
20240704,181800,824574920,19250,19250,19250,19250,0
|
|
20240704,181700,824574920,19250,19250,19250,19250,0
|
|
20240704,181600,824574920,19250,19250,19250,19250,0
|
|
20240704,181500,824574920,19250,19250,19250,19250,0
|
|
20240704,181400,824574920,19250,19250,19250,19250,0
|
|
20240704,181300,824574920,19250,19250,19250,19250,0
|
|
20240704,181200,824574920,19250,19250,19250,19250,0
|
|
20240704,181100,824574920,19250,19250,19250,19250,0
|
|
20240704,181000,824574920,19250,19250,19250,19250,0
|
|
20240704,180900,824574920,19250,19250,19250,19250,0
|
|
20240704,180800,824574920,19250,19250,19250,19250,0
|
|
20240704,180700,824574920,19250,19250,19250,19250,0
|
|
20240704,180600,824574920,19250,19250,19250,19250,0
|
|
20240704,180500,824574920,19250,19250,19250,19250,0
|
|
20240704,180400,824574920,19250,19250,19250,19250,0
|
|
20240704,180300,824574920,19250,19250,19250,19250,0
|
|
20240704,180200,824574920,19250,19250,19250,19250,0
|
|
20240704,180100,824574920,19250,19250,19250,19250,1097
|
|
20240704,180000,824574920,19250,19250,19250,19250,0
|
|
20240704,175900,824574920,19250,19250,19250,19250,0
|
|
20240704,175800,824574920,19250,19250,19250,19250,0
|
|
20240704,175700,824574920,19250,19250,19250,19250,0
|
|
20240704,175600,824574920,19250,19250,19250,19250,0
|
|
20240704,175500,824574920,19250,19250,19250,19250,0
|
|
20240704,175400,824574920,19250,19250,19250,19250,0
|
|
20240704,175300,824574920,19250,19250,19250,19250,0
|
|
20240704,175200,824574920,19250,19250,19250,19250,0
|
|
20240704,175100,824574920,19250,19250,19250,19250,0
|
|
20240704,175000,824574920,19250,19250,19250,19250,0
|
|
20240704,174900,824574920,19250,19250,19250,19250,0
|
|
20240704,174800,824574920,19250,19250,19250,19250,0
|
|
20240704,174700,824574920,19250,19250,19250,19250,0
|
|
20240704,174600,824574920,19250,19250,19250,19250,0
|
|
20240704,174500,824574920,19250,19250,19250,19250,0
|
|
20240704,174400,824574920,19250,19250,19250,19250,0
|
|
20240704,174300,824574920,19250,19250,19250,19250,0
|
|
20240704,174200,824574920,19250,19250,19250,19250,0
|
|
20240704,174100,824574920,19250,19250,19250,19250,0
|
|
20240704,174000,824574920,19250,19250,19250,19250,0
|
|
20240704,173900,824574920,19250,19250,19250,19250,0
|
|
20240704,173800,824574920,19250,19250,19250,19250,0
|
|
20240704,173700,824574920,19250,19250,19250,19250,0
|
|
20240704,173600,824574920,19250,19250,19250,19250,0
|
|
20240704,173500,824574920,19250,19250,19250,19250,0
|
|
20240704,173400,824574920,19250,19250,19250,19250,0
|
|
20240704,173300,824574920,19250,19250,19250,19250,0
|
|
20240704,173200,824574920,19250,19250,19250,19250,0
|
|
20240704,173100,824574920,19250,19250,19250,19250,1097
|
|
20240704,173000,824574920,19250,19250,19250,19250,0
|
|
20240704,172900,824574920,19250,19250,19250,19250,0
|
|
20240704,172800,824574920,19250,19250,19250,19250,0
|
|
20240704,172700,824574920,19250,19250,19250,19250,0
|
|
20240704,172600,824574920,19250,19250,19250,19250,0
|
|
20240704,172500,824574920,19250,19250,19250,19250,0
|
|
20240704,172400,824574920,19250,19250,19250,19250,0
|
|
20240704,172300,824574920,19250,19250,19250,19250,0
|
|
20240704,172200,824574920,19250,19250,19250,19250,0
|
|
20240704,172100,824574920,19250,19250,19250,19250,0
|
|
20240704,172000,824574920,19250,19250,19250,19250,0
|
|
20240704,171900,824574920,19250,19250,19250,19250,0
|
|
20240704,171800,824574920,19250,19250,19250,19250,0
|
|
20240704,171700,824574920,19250,19250,19250,19250,0
|
|
20240704,171600,824574920,19250,19250,19250,19250,0
|
|
20240704,171500,824574920,19250,19250,19250,19250,0
|
|
20240704,171400,824574920,19250,19250,19250,19250,0
|
|
20240704,171300,824574920,19250,19250,19250,19250,0
|
|
20240704,171200,824574920,19250,19250,19250,19250,0
|
|
20240704,171100,824574920,19250,19250,19250,19250,0
|
|
20240704,171000,824574920,19250,19250,19250,19250,0
|
|
20240704,170900,824574920,19250,19250,19250,19250,0
|
|
20240704,170800,824574920,19250,19250,19250,19250,0
|
|
20240704,170700,824574920,19250,19250,19250,19250,0
|
|
20240704,170600,824574920,19250,19250,19250,19250,0
|
|
20240704,170500,824574920,19250,19250,19250,19250,0
|
|
20240704,170400,824574920,19250,19250,19250,19250,0
|
|
20240704,170300,824574920,19250,19250,19250,19250,0
|
|
20240704,170200,824574920,19250,19250,19250,19250,0
|
|
20240704,170100,824574920,19250,19250,19250,19250,1097
|
|
20240704,170000,824574920,19250,19250,19250,19250,0
|
|
20240704,165900,824574920,19250,19250,19250,19250,0
|
|
20240704,165800,824574920,19250,19250,19250,19250,0
|
|
20240704,165700,824574920,19250,19250,19250,19250,0
|
|
20240704,165600,824574920,19250,19250,19250,19250,0
|
|
20240704,165500,824574920,19250,19250,19250,19250,0
|
|
20240704,165400,824574920,19250,19250,19250,19250,0
|
|
20240704,165300,824574920,19250,19250,19250,19250,0
|
|
20240704,165200,824574920,19250,19250,19250,19250,0
|
|
20240704,165100,824574920,19250,19250,19250,19250,0
|
|
20240704,165000,824574920,19250,19250,19250,19250,0
|
|
20240704,164900,824574920,19250,19250,19250,19250,0
|
|
20240704,164800,824574920,19250,19250,19250,19250,0
|
|
20240704,164700,824574920,19250,19250,19250,19250,0
|
|
20240704,164600,824574920,19250,19250,19250,19250,0
|
|
20240704,164500,824574920,19250,19250,19250,19250,0
|
|
20240704,164400,824574920,19250,19250,19250,19250,0
|
|
20240704,164300,824574920,19250,19250,19250,19250,0
|
|
20240704,164200,824574920,19250,19250,19250,19250,0
|
|
20240704,164100,824574920,19250,19250,19250,19250,0
|
|
20240704,164000,824574920,19250,19250,19250,19250,0
|
|
20240704,163900,824574920,19250,19250,19250,19250,0
|
|
20240704,163800,824574920,19250,19250,19250,19250,0
|
|
20240704,163700,824574920,19250,19250,19250,19250,0
|
|
20240704,163600,824574920,19250,19250,19250,19250,0
|
|
20240704,163500,824574920,19250,19250,19250,19250,0
|
|
20240704,163400,824574920,19250,19250,19250,19250,0
|
|
20240704,163300,824574920,19250,19250,19250,19250,0
|
|
20240704,163200,824574920,19250,19250,19250,19250,0
|
|
20240704,163100,824574920,19250,19250,19250,19250,1097
|
|
20240704,163000,824574920,19250,19250,19250,19250,0
|
|
20240704,162900,824574920,19250,19250,19250,19250,0
|
|
20240704,162800,824574920,19250,19250,19250,19250,0
|
|
20240704,162700,824574920,19250,19250,19250,19250,0
|
|
20240704,162600,824574920,19250,19250,19250,19250,0
|
|
20240704,162500,824574920,19250,19250,19250,19250,0
|
|
20240704,162400,824574920,19250,19250,19250,19250,0
|
|
20240704,162300,824574920,19250,19250,19250,19250,0
|
|
20240704,162200,824574920,19250,19250,19250,19250,0
|
|
20240704,162100,824574920,19250,19250,19250,19250,0
|
|
20240704,162000,824574920,19250,19250,19250,19250,0
|
|
20240704,161900,824574920,19250,19250,19250,19250,0
|
|
20240704,161800,824574920,19250,19250,19250,19250,0
|
|
20240704,161700,824574920,19250,19250,19250,19250,0
|
|
20240704,161600,824574920,19250,19250,19250,19250,0
|
|
20240704,161500,824574920,19250,19250,19250,19250,0
|
|
20240704,161400,824574920,19250,19250,19250,19250,0
|
|
20240704,161300,824574920,19250,19250,19250,19250,0
|
|
20240704,161200,824574920,19250,19250,19250,19250,0
|
|
20240704,161100,824574920,19250,19250,19250,19250,0
|
|
20240704,161000,824574920,19250,19250,19250,19250,0
|
|
20240704,160900,824574920,19250,19250,19250,19250,0
|
|
20240704,160800,824574920,19250,19250,19250,19250,0
|
|
20240704,160700,824574920,19250,19250,19250,19250,0
|
|
20240704,160600,824574920,19250,19250,19250,19250,0
|
|
20240704,160500,824574920,19250,19250,19250,19250,0
|
|
20240704,160400,824574920,19250,19250,19250,19250,0
|
|
20240704,160300,824574920,19250,19250,19250,19250,0
|
|
20240704,160200,824574920,19250,19250,19250,19250,0
|
|
20240704,160100,824574920,19250,19250,19250,19250,1097
|
|
20240704,160000,824574920,19250,19250,19250,19250,0
|
|
20240704,155900,824574920,19250,19250,19250,19250,0
|
|
20240704,155800,824574920,19250,19250,19250,19250,0
|
|
20240704,155700,824574920,19250,19250,19250,19250,0
|
|
20240704,155600,824574920,19250,19250,19250,19250,0
|
|
20240704,155500,824574920,19250,19250,19250,19250,0
|
|
20240704,155400,824574920,19250,19250,19250,19250,0
|
|
20240704,155300,824574920,19250,19250,19250,19250,0
|
|
20240704,155200,824574920,19250,19250,19250,19250,0
|
|
20240704,155100,824574920,19250,19250,19250,19250,0
|
|
20240704,155000,824574920,19250,19250,19250,19250,0
|
|
20240704,154900,824574920,19250,19250,19250,19250,0
|
|
20240704,154800,824574920,19250,19250,19250,19250,0
|
|
20240704,154700,824574920,19250,19250,19250,19250,0
|
|
20240704,154600,824574920,19250,19250,19250,19250,0
|
|
20240704,154500,824574920,19250,19250,19250,19250,0
|
|
20240704,154400,824574920,19250,19250,19250,19250,0
|
|
20240704,154300,824574920,19250,19250,19250,19250,0
|
|
20240704,154200,824574920,19250,19250,19250,19250,0
|
|
20240704,154100,824574920,19250,19250,19250,19250,0
|
|
20240704,154000,824574920,19250,19250,19250,19250,0
|
|
20240704,153900,824574920,19250,19250,19250,19250,0
|
|
20240704,153800,824574920,19250,19250,19250,19250,0
|
|
20240704,153700,824574920,19250,19250,19250,19250,0
|
|
20240704,153600,824574920,19250,19250,19250,19250,0
|
|
20240704,153500,824574920,19250,19250,19250,19250,0
|
|
20240704,153400,824574920,19250,19250,19250,19250,0
|
|
20240704,153300,824574920,19250,19250,19250,19250,0
|
|
20240704,153200,824574920,19250,19250,19250,19250,0
|
|
20240704,153100,824574920,19250,19250,19250,19250,1097
|
|
20240704,153000,824574920,19250,19250,19250,19250,1097
|
|
20240704,152900,803457670,19260,19260,19260,19260,0
|
|
20240704,152800,803457670,19260,19260,19260,19260,0
|
|
20240704,152700,803457670,19260,19260,19260,19260,0
|
|
20240704,152600,803457670,19260,19260,19260,19260,0
|
|
20240704,152500,803457670,19260,19260,19260,19260,0
|
|
20240704,152400,803457670,19260,19260,19260,19260,0
|
|
20240704,152300,803457670,19260,19260,19260,19260,0
|
|
20240704,152200,803457670,19260,19260,19260,19260,0
|
|
20240704,152100,803457670,19260,19260,19260,19260,0
|
|
20240704,152000,803457670,19260,19260,19260,19260,0
|
|
20240704,151900,803457670,19260,19220,19260,19210,804
|
|
20240704,151800,788007540,19220,19230,19260,19220,653
|
|
20240704,151700,775445230,19230,19240,19240,19230,166
|
|
20240704,151600,772252130,19240,19240,19270,19240,27
|
|
20240704,151500,771731930,19240,19240,19250,19240,489
|
|
20240704,151400,762319800,19230,19220,19230,19220,86
|
|
20240704,151300,760666050,19220,19220,19220,19220,10
|
|
20240704,151200,760473850,19210,19210,19210,19210,60
|
|
20240704,151100,759321250,19210,19210,19210,19210,0
|
|
20240704,151000,759321250,19210,19210,19230,19210,112
|
|
20240704,150900,757167850,19220,19220,19220,19210,165
|
|
20240704,150800,753996650,19210,19200,19210,19200,3
|
|
20240704,150700,753939030,19200,19200,19210,19200,11
|
|
20240704,150600,753727820,19210,19210,19210,19210,56
|
|
20240704,150500,752652060,19210,19220,19220,19210,13
|
|
20240704,150400,752402230,19220,19220,19220,19220,106
|
|
20240704,150300,750364910,19210,19220,19220,19210,61
|
|
20240704,150200,749192600,19220,19220,19220,19220,0
|
|
20240704,150100,749192600,19220,19220,19220,19220,37
|
|
20240704,150000,748481460,19220,19220,19220,19220,1
|
|
20240704,145900,748462240,19220,19220,19220,19220,0
|
|
20240704,145800,748462240,19220,19220,19220,19220,0
|
|
20240704,145700,748462240,19220,19220,19220,19220,0
|
|
20240704,145600,748462240,19220,19220,19220,19220,76
|
|
20240704,145500,747001520,19210,19210,19210,19210,16
|
|
20240704,145400,746694160,19210,19220,19220,19210,279
|
|
20240704,145300,741332200,19220,19220,19220,19220,17
|
|
20240704,145200,741005460,19220,19220,19220,19220,5
|
|
20240704,145100,740909360,19220,19220,19220,19220,13
|
|
20240704,145000,740659500,19220,19220,19220,19220,19
|
|
20240704,144900,740294320,19220,19220,19220,19220,16
|
|
20240704,144800,739986800,19220,19220,19220,19220,16
|
|
20240704,144700,739679280,19220,19220,19220,19220,23
|
|
20240704,144600,739237220,19220,19220,19220,19220,18
|
|
20240704,144500,738891260,19220,19230,19230,19220,67
|
|
20240704,144400,737603120,19230,19250,19250,19230,28
|
|
20240704,144300,737064640,19250,19250,19250,19250,30
|
|
20240704,144200,736487140,19240,19240,19240,19240,0
|
|
20240704,144100,736487140,19240,19240,19240,19240,0
|
|
20240704,144000,736487140,19240,19230,19240,19230,68
|
|
20240704,143900,735178830,19230,19220,19230,19220,2
|
|
20240704,143800,735140380,19220,19220,19220,19220,0
|
|
20240704,143700,735140380,19220,19230,19230,19220,4
|
|
20240704,143600,735063490,19220,19250,19250,19220,10
|
|
20240704,143500,734871230,19220,19220,19220,19220,0
|
|
20240704,143400,734871230,19220,19220,19220,19220,0
|
|
20240704,143300,734871230,19220,19220,19220,19220,36
|
|
20240704,143200,734179310,19270,19270,19270,19270,114
|
|
20240704,143100,731982530,19220,19220,19220,19220,4
|
|
20240704,143000,731905650,19270,19250,19270,19220,375
|
|
20240704,142900,724688850,19240,19250,19250,19240,213
|
|
20240704,142800,720588730,19250,19250,19250,19250,25
|
|
20240704,142700,720107480,19220,19220,19220,19220,0
|
|
20240704,142600,720107480,19220,19220,19220,19220,0
|
|
20240704,142500,720107480,19220,19220,19220,19220,0
|
|
20240704,142400,720107480,19220,19220,19220,19220,0
|
|
20240704,142300,720107480,19220,19220,19220,19220,0
|
|
20240704,142200,720107480,19220,19250,19280,19220,246
|
|
20240704,142100,715371850,19250,19250,19250,19250,1
|
|
20240704,142000,715352600,19220,19220,19220,19220,0
|
|
20240704,141900,715352600,19220,19250,19250,19220,374
|
|
20240704,141800,708155510,19250,19250,19250,19250,0
|
|
20240704,141700,708155510,19250,19250,19250,19250,118
|
|
20240704,141600,705884010,19250,19250,19250,19250,0
|
|
20240704,141500,705884010,19250,19250,19250,19250,0
|
|
20240704,141400,705884010,19250,19300,19300,19250,496
|
|
20240704,141300,696313510,19300,19270,19300,19270,400
|
|
20240704,141200,688597640,19250,19240,19250,19240,181
|
|
20240704,141100,685113980,19230,19230,19230,19230,50
|
|
20240704,141000,684152480,19230,19230,19230,19230,0
|
|
20240704,140900,684152480,19230,19230,19240,19230,429
|
|
20240704,140800,675902590,19220,19230,19230,19220,8
|
|
20240704,140700,675748810,19230,19230,19230,19230,1
|
|
20240704,140600,675729580,19220,19220,19230,19220,54
|
|
20240704,140500,674691690,19220,19220,19220,19220,19
|
|
20240704,140400,674326510,19220,19220,19220,19220,5
|
|
20240704,140300,674230410,19220,19210,19220,19210,3
|
|
20240704,140200,674172760,19210,19210,19210,19210,90
|
|
20240704,140100,672443860,19200,19200,19200,19200,3
|
|
20240704,140000,672386260,19200,19210,19210,19200,61
|
|
20240704,135900,671215050,19200,19180,19200,19180,1117
|
|
20240704,135800,649770950,19160,19160,19160,19160,12
|
|
20240704,135700,649541030,19180,19180,19180,19180,118
|
|
20240704,135600,647277790,19170,19170,19170,19170,7
|
|
20240704,135500,647143600,19170,19170,19170,19170,20
|
|
20240704,135400,646760200,19160,19160,19160,19160,0
|
|
20240704,135300,646760200,19160,19170,19170,19160,122
|
|
20240704,135200,644421830,19170,19170,19170,19160,23
|
|
20240704,135100,643981020,19160,19160,19160,19160,0
|
|
20240704,135000,643981020,19160,19160,19170,19160,176
|
|
20240704,134900,640608360,19170,19160,19170,19160,21
|
|
20240704,134800,640205990,19160,19160,19160,19160,45
|
|
20240704,134700,639343790,19170,19170,19170,19170,8
|
|
20240704,134600,639190430,19160,19160,19160,19160,0
|
|
20240704,134500,639190430,19160,19160,19160,19160,150
|
|
20240704,134400,636316430,19160,19160,19160,19160,0
|
|
20240704,134300,636316430,19160,19160,19160,19160,0
|
|
20240704,134200,636316430,19160,19160,19160,19160,10
|
|
20240704,134100,636124830,19170,19170,19170,19170,10
|
|
20240704,134000,635933130,19170,19170,19170,19170,1
|
|
20240704,133900,635913960,19160,19160,19160,19160,0
|
|
20240704,133800,635913960,19160,19160,19160,19160,0
|
|
20240704,133700,635913960,19160,19160,19160,19160,96
|
|
20240704,133600,634074600,19160,19160,19160,19160,0
|
|
20240704,133500,634074600,19160,19160,19160,19160,0
|
|
20240704,133400,634074600,19160,19160,19160,19160,12
|
|
20240704,133300,633844680,19160,19160,19160,19160,0
|
|
20240704,133200,633844680,19160,19160,19160,19160,15
|
|
20240704,133100,633557280,19150,19150,19150,19150,7
|
|
20240704,133000,633423230,19150,19150,19150,19150,0
|
|
20240704,132900,633423230,19150,19150,19150,19150,0
|
|
20240704,132800,633423230,19150,19150,19150,19150,0
|
|
20240704,132700,633423230,19150,19160,19160,19150,73
|
|
20240704,132600,632025080,19160,19150,19160,19150,34
|
|
20240704,132500,631373680,19160,19160,19160,19160,1
|
|
20240704,132400,631354520,19160,19160,19160,19160,1
|
|
20240704,132300,631335360,19150,19160,19160,19150,124
|
|
20240704,132200,628960740,19150,19150,19150,19150,0
|
|
20240704,132100,628960740,19150,19150,19180,19150,133
|
|
20240704,132000,626413580,19150,19150,19150,19150,13
|
|
20240704,131900,626164630,19150,19150,19150,19150,6
|
|
20240704,131800,626049730,19150,19160,19160,19150,32
|
|
20240704,131700,625436880,19150,19150,19160,19150,3775
|
|
20240704,131600,553145620,19150,19160,19160,19150,5
|
|
20240704,131500,553049830,19160,19160,19160,19160,5
|
|
20240704,131400,552954030,19160,19160,19160,19160,22
|
|
20240704,131300,552532510,19160,19160,19160,19160,90
|
|
20240704,131200,550808110,19160,19170,19170,19160,4
|
|
20240704,131100,550731440,19160,19160,19160,19160,0
|
|
20240704,131000,550731440,19160,19160,19160,19160,0
|
|
20240704,130900,550731440,19160,19160,19160,19160,0
|
|
20240704,130800,550731440,19160,19160,19160,19160,0
|
|
20240704,130700,550731440,19160,19160,19160,19160,0
|
|
20240704,130600,550731440,19160,19170,19170,19160,35
|
|
20240704,130500,550060530,19170,19170,19170,19170,0
|
|
20240704,130400,550060530,19170,19170,19170,19170,1
|
|
20240704,130300,550041360,19150,19150,19150,19150,0
|
|
20240704,130200,550041360,19150,19150,19150,19150,0
|
|
20240704,130100,550041360,19150,19160,19160,19150,10
|
|
20240704,130000,549849850,19150,19160,19160,19150,11
|
|
20240704,125900,549639190,19160,19160,19160,19150,11
|
|
20240704,125800,549428510,19150,19160,19160,19150,258
|
|
20240704,125700,544485810,19160,19160,19160,19160,4
|
|
20240704,125600,544409170,19160,19160,19160,19160,0
|
|
20240704,125500,544409170,19160,19160,19160,19160,20
|
|
20240704,125400,544025970,19160,19150,19160,19150,36
|
|
20240704,125300,543336240,19160,19160,19160,19160,0
|
|
20240704,125200,543336240,19160,19160,19160,19150,25
|
|
20240704,125100,542857390,19160,19160,19160,19160,100
|
|
20240704,125000,540941390,19160,19160,19160,19160,10
|
|
20240704,124900,540749790,19180,19180,19180,19180,0
|
|
20240704,124800,540749790,19180,19180,19180,19180,2
|
|
20240704,124700,540711430,19160,19160,19160,19160,16
|
|
20240704,124600,540404870,19150,19150,19150,19150,0
|
|
20240704,124500,540404870,19150,19150,19150,19150,0
|
|
20240704,124400,540404870,19150,19150,19150,19150,0
|
|
20240704,124300,540404870,19150,19160,19170,19150,207
|
|
20240704,124200,536438380,19150,19160,19160,19150,432
|
|
20240704,124100,528163090,19160,19160,19160,19160,4
|
|
20240704,124000,528086450,19150,19150,19150,19150,0
|
|
20240704,123900,528086450,19150,19160,19160,19150,5
|
|
20240704,123800,527990660,19150,19150,19150,19150,0
|
|
20240704,123700,527990660,19150,19150,19150,19150,0
|
|
20240704,123600,527990660,19150,19150,19150,19150,27
|
|
20240704,123500,527473610,19150,19150,19150,19150,0
|
|
20240704,123400,527473610,19150,19150,19150,19150,0
|
|
20240704,123300,527473610,19150,19150,19150,19150,0
|
|
20240704,123200,527473610,19150,19150,19150,19150,0
|
|
20240704,123100,527473610,19150,19150,19150,19150,0
|
|
20240704,123000,527473610,19150,19150,19150,19150,0
|
|
20240704,122900,527473610,19150,19150,19150,19150,0
|
|
20240704,122800,527473610,19150,19150,19150,19150,0
|
|
20240704,122700,527473610,19150,19150,19150,19150,5
|
|
20240704,122600,527377860,19150,19150,19150,19150,0
|
|
20240704,122500,527377860,19150,19150,19150,19150,2
|
|
20240704,122400,527339560,19150,19150,19150,19150,28
|
|
20240704,122300,526803360,19150,19150,19150,19150,29
|
|
20240704,122200,526248010,19150,19170,19170,19150,1352
|
|
20240704,122100,500355800,19170,19170,19170,19170,0
|
|
20240704,122000,500355800,19170,19170,19170,19170,0
|
|
20240704,121900,500355800,19170,19170,19170,19170,3
|
|
20240704,121800,500298290,19170,19170,19170,19170,0
|
|
20240704,121700,500298290,19170,19170,19170,19170,2
|
|
20240704,121600,500259950,19170,19170,19170,19170,32
|
|
20240704,121500,499646510,19160,19160,19160,19160,0
|
|
20240704,121400,499646510,19160,19160,19160,19160,0
|
|
20240704,121300,499646510,19160,19160,19160,19160,0
|
|
20240704,121200,499646510,19160,19160,19160,19160,0
|
|
20240704,121100,499646510,19160,19160,19160,19160,0
|
|
20240704,121000,499646510,19160,19160,19160,19160,0
|
|
20240704,120900,499646510,19160,19160,19160,19160,0
|
|
20240704,120800,499646510,19160,19160,19160,19160,0
|
|
20240704,120700,499646510,19160,19160,19160,19160,3
|
|
20240704,120600,499589030,19150,19150,19150,19150,0
|
|
20240704,120500,499589030,19150,19150,19150,19150,0
|
|
20240704,120400,499589030,19150,19150,19150,19150,0
|
|
20240704,120300,499589030,19150,19150,19150,19150,0
|
|
20240704,120200,499589030,19150,19150,19150,19150,0
|
|
20240704,120100,499589030,19150,19150,19150,19150,2
|
|
20240704,120000,499550730,19150,19140,19150,19140,5
|
|
20240704,115900,499455010,19140,19140,19140,19140,2
|
|
20240704,115800,499416730,19130,19120,19150,19120,10
|
|
20240704,115700,499225360,19110,19110,19110,19110,2
|
|
20240704,115600,499187140,19110,19110,19110,19110,5
|
|
20240704,115500,499091590,19110,19110,19110,19110,5
|
|
20240704,115400,498996040,19110,19110,19110,19110,3
|
|
20240704,115300,498938710,19110,19110,19110,19110,5
|
|
20240704,115200,498843160,19110,19110,19110,19110,2
|
|
20240704,115100,498804940,19110,19110,19110,19110,55
|
|
20240704,115000,497753890,19110,19110,19110,19110,5
|
|
20240704,114900,497658340,19110,19110,19110,19110,3
|
|
20240704,114800,497601010,19110,19110,19110,19110,5
|
|
20240704,114700,497505460,19110,19110,19110,19110,2
|
|
20240704,114600,497467240,19110,19110,19110,19110,5
|
|
20240704,114500,497371690,19110,19110,19110,19110,5
|
|
20240704,114400,497276140,19110,19110,19110,19110,3
|
|
20240704,114300,497218810,19110,19110,19170,19110,30
|
|
20240704,114200,496644330,19110,19110,19110,19110,2
|
|
20240704,114100,496606110,19110,19150,19150,19110,7
|
|
20240704,114000,496472260,19110,19110,19110,19110,5
|
|
20240704,113900,496376710,19110,19110,19110,19110,3
|
|
20240704,113800,496319380,19110,19110,19120,19110,72
|
|
20240704,113700,494942790,19110,19110,19110,19110,12
|
|
20240704,113600,494713470,19110,19110,19120,19110,313
|
|
20240704,113500,488731990,19110,19110,19110,19110,54
|
|
20240704,113400,487700050,19110,19110,19110,19110,187
|
|
20240704,113300,484126480,19100,19100,19100,19100,7
|
|
20240704,113200,483992780,19110,19110,19110,19110,2
|
|
20240704,113100,483954560,19100,19110,19120,19100,698
|
|
20240704,113000,470617040,19120,19110,19120,19100,1524
|
|
20240704,112900,441502750,19110,19120,19120,19110,82
|
|
20240704,112800,439934960,19120,19120,19120,19120,157
|
|
20240704,112700,436933120,19110,19110,19110,19110,0
|
|
20240704,112600,436933120,19110,19140,19140,19110,904
|
|
20240704,112500,419649530,19140,19150,19150,19140,3307
|
|
20240704,112400,356325010,19150,19150,19150,19150,117
|
|
20240704,112300,354084460,19150,19150,19150,19150,210
|
|
20240704,112200,350062960,19150,19160,19160,19150,1295
|
|
20240704,112100,325262890,19160,19160,19160,19160,22
|
|
20240704,112000,324841370,19160,19160,19160,19160,8
|
|
20240704,111900,324688090,19180,19180,19180,19180,0
|
|
20240704,111800,324688090,19180,19180,19180,19180,2
|
|
20240704,111700,324649730,19180,19180,19180,19180,48
|
|
20240704,111600,323729090,19180,19180,19180,19180,4
|
|
20240704,111500,323652370,19160,19160,19160,19160,101
|
|
20240704,111400,321717210,19150,19150,19150,19150,0
|
|
20240704,111300,321717210,19150,19150,19150,19150,0
|
|
20240704,111200,321717210,19150,19150,19150,19150,0
|
|
20240704,111100,321717210,19150,19150,19150,19150,0
|
|
20240704,111000,321717210,19150,19150,19150,19150,0
|
|
20240704,110900,321717210,19150,19160,19160,19150,25
|
|
20240704,110800,321238430,19160,19160,19160,19160,4
|
|
20240704,110700,321161790,19150,19150,19150,19150,24
|
|
20240704,110600,320702190,19150,19160,19160,19150,365
|
|
20240704,110500,313712400,19160,19170,19170,19160,1073
|
|
20240704,110400,293149350,19170,19190,19190,19170,213
|
|
20240704,110300,289064140,19170,19180,19180,19170,572
|
|
20240704,110200,278098850,19180,19180,19180,19180,1
|
|
20240704,110100,278079670,19170,19170,19170,19170,0
|
|
20240704,110000,278079670,19170,19180,19180,19170,12
|
|
20240704,105900,277849600,19170,19180,19180,19170,48
|
|
20240704,105800,276929410,19170,19170,19170,19170,1
|
|
20240704,105700,276910240,19170,19180,19180,19170,448
|
|
20240704,105600,268319580,19170,19170,19170,19170,0
|
|
20240704,105500,268319580,19170,19170,19170,19170,0
|
|
20240704,105400,268319580,19170,19180,19180,19170,47
|
|
20240704,105300,267418390,19170,19200,19200,19170,22
|
|
20240704,105200,266996050,19170,19170,19170,19170,441
|
|
20240704,105100,258542080,19170,19170,19170,19170,4
|
|
20240704,105000,258465400,19170,19170,19170,19170,189
|
|
20240704,104900,254842270,19170,19170,19170,19170,0
|
|
20240704,104800,254842270,19170,19200,19200,19170,32
|
|
20240704,104700,254228800,19210,19210,19210,19210,36
|
|
20240704,104600,253537240,19200,19200,19200,19200,1
|
|
20240704,104500,253518040,19200,19200,19200,19200,100
|
|
20240704,104400,251598040,19170,19170,19170,19170,3
|
|
20240704,104300,251540530,19170,19170,19170,19170,1
|
|
20240704,104200,251521360,19180,19180,19180,19180,6
|
|
20240704,104100,251406280,19180,19180,19180,19180,95
|
|
20240704,104000,249584180,19180,19180,19180,19180,0
|
|
20240704,103900,249584180,19180,19180,19180,19180,143
|
|
20240704,103800,246841440,19180,19180,19180,19180,0
|
|
20240704,103700,246841440,19180,19180,19180,19180,0
|
|
20240704,103600,246841440,19180,19180,19180,19180,0
|
|
20240704,103500,246841440,19180,19180,19180,19180,14
|
|
20240704,103400,246572920,19180,19190,19190,19180,79
|
|
20240704,103300,245057390,19200,19190,19200,19190,180
|
|
20240704,103200,241601570,19190,19180,19190,19180,39
|
|
20240704,103100,240853450,19160,19170,19170,19160,32
|
|
20240704,103000,240240310,19170,19170,19170,19170,125
|
|
20240704,102900,237844060,19170,19170,19170,19170,5
|
|
20240704,102800,237748210,19170,19170,19170,19170,21
|
|
20240704,102700,237345640,19170,19170,19170,19170,0
|
|
20240704,102600,237345640,19170,19160,19170,19150,51
|
|
20240704,102500,236368040,19150,19150,19150,19150,0
|
|
20240704,102400,236368040,19150,19160,19160,19150,66
|
|
20240704,102300,235103510,19150,19150,19150,19150,0
|
|
20240704,102200,235103510,19150,19150,19150,19150,1
|
|
20240704,102100,235084360,19140,19150,19150,19140,83
|
|
20240704,102000,233495410,19150,19150,19150,19150,82
|
|
20240704,101900,231925110,19140,19150,19150,19140,12
|
|
20240704,101800,231695410,19140,19150,19150,19140,12
|
|
20240704,101700,231465720,19140,19150,19150,19140,17
|
|
20240704,101600,231140230,19150,19150,19150,19150,0
|
|
20240704,101500,231140230,19150,19150,19150,19150,7
|
|
20240704,101400,231006180,19150,19140,19150,19140,55
|
|
20240704,101300,229953460,19150,19160,19160,19140,783
|
|
20240704,101200,214959620,19180,19180,19180,19180,0
|
|
20240704,101100,214959620,19180,19180,19180,19180,0
|
|
20240704,101000,214959620,19180,19180,19180,19180,1
|
|
20240704,100900,214940440,19180,19180,19180,19180,45
|
|
20240704,100800,214077340,19150,19150,19150,19150,0
|
|
20240704,100700,214077340,19150,19160,19160,19150,36
|
|
20240704,100600,213387620,19200,19200,19200,19200,2
|
|
20240704,100500,213349220,19150,19150,19150,19150,0
|
|
20240704,100400,213349220,19150,19200,19200,19150,5
|
|
20240704,100300,213253410,19200,19160,19200,19150,21
|
|
20240704,100200,212850700,19150,19150,19150,19150,0
|
|
20240704,100100,212850700,19150,19150,19150,19150,0
|
|
20240704,100000,212850700,19150,19150,19150,19150,0
|
|
20240704,095900,212850700,19150,19200,19200,19150,70
|
|
20240704,095800,211510050,19150,19150,19150,19150,2
|
|
20240704,095700,211471750,19150,19150,19150,19150,168
|
|
20240704,095600,208254550,19160,19160,19160,19160,20
|
|
20240704,095500,207871350,19160,19160,19210,19160,22
|
|
20240704,095400,207449780,19160,19160,19210,19160,36
|
|
20240704,095300,206759920,19160,19160,19160,19160,2
|
|
20240704,095200,206721600,19160,19160,19160,19160,1
|
|
20240704,095100,206702440,19160,19150,19210,19140,521
|
|
20240704,095000,196717430,19150,19150,19150,19150,1
|
|
20240704,094900,196698280,19140,19140,19140,19140,0
|
|
20240704,094800,196698280,19140,19140,19140,19140,0
|
|
20240704,094700,196698280,19140,19180,19180,19140,112
|
|
20240704,094600,194550600,19190,19180,19190,19180,95
|
|
20240704,094500,192728390,19140,19140,19140,19140,0
|
|
20240704,094400,192728390,19140,19140,19140,19140,29
|
|
20240704,094300,192173330,19150,19150,19170,19150,295
|
|
20240704,094200,186520460,19120,19130,19130,19120,3
|
|
20240704,094100,186463090,19120,19120,19120,19120,14
|
|
20240704,094000,186195410,19110,19140,19140,19110,602
|
|
20240704,093900,174689460,19150,19150,19150,19150,7
|
|
20240704,093800,174555410,19140,19140,19140,19140,88
|
|
20240704,093700,172871090,19100,19110,19110,19100,129
|
|
20240704,093600,170406190,19110,19110,19110,19110,537
|
|
20240704,093500,160144120,19110,19110,19110,19110,88
|
|
20240704,093400,158462440,19100,19120,19120,19100,1899
|
|
20240704,093300,122174730,19120,19110,19120,19110,57
|
|
20240704,093200,121085250,19110,19130,19130,19110,1624
|
|
20240704,093100,90045440,19130,19150,19150,19130,190
|
|
20240704,093000,86410340,19130,19130,19140,19130,783
|
|
20240704,092900,71423740,19130,19130,19130,19130,1
|
|
20240704,092800,71404610,19130,19140,19140,19130,200
|
|
20240704,092700,67578400,19140,19140,19140,19140,2
|
|
20240704,092600,67540120,19160,19130,19160,19130,4
|
|
20240704,092500,67463570,19130,19120,19130,19120,42
|
|
20240704,092400,66660140,19120,19120,19120,19120,1
|
|
20240704,092300,66641020,19120,19120,19120,19120,3
|
|
20240704,092200,66583660,19120,19110,19120,19110,264
|
|
20240704,092100,61535990,19110,19120,19120,19110,928
|
|
20240704,092000,43792950,19120,19130,19130,19120,325
|
|
20240704,091900,37578150,19130,19160,19160,19120,32
|
|
20240704,091800,36965830,19160,19140,19160,19120,366
|
|
20240704,091700,29959680,19130,19150,19150,19130,25
|
|
20240704,091600,29481030,19130,19120,19130,19120,44
|
|
20240704,091500,28639740,19120,19110,19120,19110,7
|
|
20240704,091400,28505930,19110,19100,19150,19100,15
|
|
20240704,091300,28219100,19100,19100,19110,19100,26
|
|
20240704,091200,27722490,19100,19100,19150,19100,27
|
|
20240704,091100,27205790,19100,19100,19100,19100,17
|
|
20240704,091000,26881090,19100,19130,19130,19080,27
|
|
20240704,090900,26365490,19080,19160,19160,19080,116
|
|
20240704,090800,24146350,19160,19160,19160,19160,0
|
|
20240704,090700,24146350,19160,19140,19160,19100,166
|
|
20240704,090600,20967960,19150,19200,19200,19150,826
|
|
20240704,090500,5118660,19210,19210,19210,19210,43
|
|
20240704,090400,4292630,19210,19240,19240,19210,68
|
|
20240704,090300,2984400,19260,19260,19260,19260,32
|
|
20240704,090200,2368080,19300,19300,19300,19300,1
|
|
20240704,090100,2348780,19300,19300,19300,19300,0
|
|
20240704,090000,2348780,19300,19240,19300,19240,122
|