579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183600,970118700,10170,10170,10170,10170,655
|
|
20240717,183500,970118700,10170,10170,10170,10170,0
|
|
20240717,183400,970118700,10170,10170,10170,10170,0
|
|
20240717,183300,970118700,10170,10170,10170,10170,0
|
|
20240717,183200,970118700,10170,10170,10170,10170,0
|
|
20240717,183100,970118700,10170,10170,10170,10170,0
|
|
20240717,183000,970118700,10170,10170,10170,10170,0
|
|
20240717,182900,970118700,10170,10170,10170,10170,0
|
|
20240717,182800,970118700,10170,10170,10170,10170,0
|
|
20240717,182700,970118700,10170,10170,10170,10170,0
|
|
20240717,182600,970118700,10170,10170,10170,10170,0
|
|
20240717,182500,970118700,10170,10170,10170,10170,0
|
|
20240717,182400,970118700,10170,10170,10170,10170,0
|
|
20240717,182300,970118700,10170,10170,10170,10170,0
|
|
20240717,182200,970118700,10170,10170,10170,10170,0
|
|
20240717,182100,970118700,10170,10170,10170,10170,0
|
|
20240717,182000,970118700,10170,10170,10170,10170,0
|
|
20240717,181900,970118700,10170,10170,10170,10170,0
|
|
20240717,181800,970118700,10170,10170,10170,10170,0
|
|
20240717,181700,970118700,10170,10170,10170,10170,0
|
|
20240717,181600,970118700,10170,10170,10170,10170,0
|
|
20240717,181500,970118700,10170,10170,10170,10170,0
|
|
20240717,181400,970118700,10170,10170,10170,10170,0
|
|
20240717,181300,970118700,10170,10170,10170,10170,0
|
|
20240717,181200,970118700,10170,10170,10170,10170,0
|
|
20240717,181100,970118700,10170,10170,10170,10170,0
|
|
20240717,181000,970118700,10170,10170,10170,10170,0
|
|
20240717,180900,970118700,10170,10170,10170,10170,0
|
|
20240717,180800,970118700,10170,10170,10170,10170,0
|
|
20240717,180700,970118700,10170,10170,10170,10170,0
|
|
20240717,180600,970118700,10170,10170,10170,10170,655
|
|
20240717,180500,970118700,10170,10170,10170,10170,0
|
|
20240717,180400,970118700,10170,10170,10170,10170,0
|
|
20240717,180300,970118700,10170,10170,10170,10170,0
|
|
20240717,180200,970118700,10170,10170,10170,10170,0
|
|
20240717,180100,970118700,10170,10170,10170,10170,0
|
|
20240717,180000,970118700,10170,10170,10170,10170,0
|
|
20240717,175900,970118700,10170,10170,10170,10170,0
|
|
20240717,175800,970118700,10170,10170,10170,10170,0
|
|
20240717,175700,970118700,10170,10170,10170,10170,0
|
|
20240717,175600,970118700,10170,10170,10170,10170,0
|
|
20240717,175500,970118700,10170,10170,10170,10170,0
|
|
20240717,175400,970118700,10170,10170,10170,10170,0
|
|
20240717,175300,970118700,10170,10170,10170,10170,0
|
|
20240717,175200,970118700,10170,10170,10170,10170,0
|
|
20240717,175100,970118700,10170,10170,10170,10170,0
|
|
20240717,175000,970118700,10170,10170,10170,10170,0
|
|
20240717,174900,970118700,10170,10170,10170,10170,0
|
|
20240717,174800,970118700,10170,10170,10170,10170,0
|
|
20240717,174700,970118700,10170,10170,10170,10170,0
|
|
20240717,174600,970118700,10170,10170,10170,10170,0
|
|
20240717,174500,970118700,10170,10170,10170,10170,0
|
|
20240717,174400,970118700,10170,10170,10170,10170,0
|
|
20240717,174300,970118700,10170,10170,10170,10170,0
|
|
20240717,174200,970118700,10170,10170,10170,10170,0
|
|
20240717,174100,970118700,10170,10170,10170,10170,0
|
|
20240717,174000,970118700,10170,10170,10170,10170,0
|
|
20240717,173900,970118700,10170,10170,10170,10170,0
|
|
20240717,173800,970118700,10170,10170,10170,10170,0
|
|
20240717,173700,970118700,10170,10170,10170,10170,0
|
|
20240717,173600,970118700,10170,10170,10170,10170,655
|
|
20240717,173500,970118700,10170,10170,10170,10170,0
|
|
20240717,173400,970118700,10170,10170,10170,10170,0
|
|
20240717,173300,970118700,10170,10170,10170,10170,0
|
|
20240717,173200,970118700,10170,10170,10170,10170,0
|
|
20240717,173100,970118700,10170,10170,10170,10170,0
|
|
20240717,173000,970118700,10170,10170,10170,10170,0
|
|
20240717,172900,970118700,10170,10170,10170,10170,0
|
|
20240717,172800,970118700,10170,10170,10170,10170,0
|
|
20240717,172700,970118700,10170,10170,10170,10170,0
|
|
20240717,172600,970118700,10170,10170,10170,10170,0
|
|
20240717,172500,970118700,10170,10170,10170,10170,0
|
|
20240717,172400,970118700,10170,10170,10170,10170,0
|
|
20240717,172300,970118700,10170,10170,10170,10170,0
|
|
20240717,172200,970118700,10170,10170,10170,10170,0
|
|
20240717,172100,970118700,10170,10170,10170,10170,0
|
|
20240717,172000,970118700,10170,10170,10170,10170,0
|
|
20240717,171900,970118700,10170,10170,10170,10170,0
|
|
20240717,171800,970118700,10170,10170,10170,10170,0
|
|
20240717,171700,970118700,10170,10170,10170,10170,0
|
|
20240717,171600,970118700,10170,10170,10170,10170,0
|
|
20240717,171500,970118700,10170,10170,10170,10170,0
|
|
20240717,171400,970118700,10170,10170,10170,10170,0
|
|
20240717,171300,970118700,10170,10170,10170,10170,0
|
|
20240717,171200,970118700,10170,10170,10170,10170,0
|
|
20240717,171100,970118700,10170,10170,10170,10170,0
|
|
20240717,171000,970118700,10170,10170,10170,10170,0
|
|
20240717,170900,970118700,10170,10170,10170,10170,0
|
|
20240717,170800,970118700,10170,10170,10170,10170,0
|
|
20240717,170700,970118700,10170,10170,10170,10170,0
|
|
20240717,170600,970118700,10170,10170,10170,10170,655
|
|
20240717,170500,970118700,10170,10170,10170,10170,0
|
|
20240717,170400,970118700,10170,10170,10170,10170,0
|
|
20240717,170300,970118700,10170,10170,10170,10170,0
|
|
20240717,170200,970118700,10170,10170,10170,10170,0
|
|
20240717,170100,970118700,10170,10170,10170,10170,0
|
|
20240717,170000,970118700,10170,10170,10170,10170,0
|
|
20240717,165900,970118700,10170,10170,10170,10170,0
|
|
20240717,165800,970118700,10170,10170,10170,10170,0
|
|
20240717,165700,970118700,10170,10170,10170,10170,0
|
|
20240717,165600,970118700,10170,10170,10170,10170,0
|
|
20240717,165500,970118700,10170,10170,10170,10170,0
|
|
20240717,165400,970118700,10170,10170,10170,10170,0
|
|
20240717,165300,970118700,10170,10170,10170,10170,0
|
|
20240717,165200,970118700,10170,10170,10170,10170,0
|
|
20240717,165100,970118700,10170,10170,10170,10170,0
|
|
20240717,165000,970118700,10170,10170,10170,10170,0
|
|
20240717,164900,970118700,10170,10170,10170,10170,0
|
|
20240717,164800,970118700,10170,10170,10170,10170,0
|
|
20240717,164700,970118700,10170,10170,10170,10170,0
|
|
20240717,164600,970118700,10170,10170,10170,10170,0
|
|
20240717,164500,970118700,10170,10170,10170,10170,0
|
|
20240717,164400,970118700,10170,10170,10170,10170,0
|
|
20240717,164300,970118700,10170,10170,10170,10170,0
|
|
20240717,164200,970118700,10170,10170,10170,10170,0
|
|
20240717,164100,970118700,10170,10170,10170,10170,0
|
|
20240717,164000,970118700,10170,10170,10170,10170,0
|
|
20240717,163900,970118700,10170,10170,10170,10170,0
|
|
20240717,163800,970118700,10170,10170,10170,10170,0
|
|
20240717,163700,970118700,10170,10170,10170,10170,0
|
|
20240717,163600,970118700,10170,10170,10170,10170,655
|
|
20240717,163500,970118700,10170,10170,10170,10170,0
|
|
20240717,163400,970118700,10170,10170,10170,10170,0
|
|
20240717,163300,970118700,10170,10170,10170,10170,0
|
|
20240717,163200,970118700,10170,10170,10170,10170,0
|
|
20240717,163100,970118700,10170,10170,10170,10170,0
|
|
20240717,163000,970118700,10170,10170,10170,10170,0
|
|
20240717,162900,970118700,10170,10170,10170,10170,0
|
|
20240717,162800,970118700,10170,10170,10170,10170,0
|
|
20240717,162700,970118700,10170,10170,10170,10170,0
|
|
20240717,162600,970118700,10170,10170,10170,10170,0
|
|
20240717,162500,970118700,10170,10170,10170,10170,0
|
|
20240717,162400,970118700,10170,10170,10170,10170,0
|
|
20240717,162300,970118700,10170,10170,10170,10170,0
|
|
20240717,162200,970118700,10170,10170,10170,10170,0
|
|
20240717,162100,970118700,10170,10170,10170,10170,0
|
|
20240717,162000,970118700,10170,10170,10170,10170,0
|
|
20240717,161900,970118700,10170,10170,10170,10170,0
|
|
20240717,161800,970118700,10170,10170,10170,10170,0
|
|
20240717,161700,970118700,10170,10170,10170,10170,0
|
|
20240717,161600,970118700,10170,10170,10170,10170,0
|
|
20240717,161500,970118700,10170,10170,10170,10170,0
|
|
20240717,161400,970118700,10170,10170,10170,10170,0
|
|
20240717,161300,970118700,10170,10170,10170,10170,0
|
|
20240717,161200,970118700,10170,10170,10170,10170,0
|
|
20240717,161100,970118700,10170,10170,10170,10170,0
|
|
20240717,161000,970118700,10170,10170,10170,10170,0
|
|
20240717,160900,970118700,10170,10170,10170,10170,0
|
|
20240717,160800,970118700,10170,10170,10170,10170,0
|
|
20240717,160700,970118700,10170,10170,10170,10170,0
|
|
20240717,160600,970118700,10170,10170,10170,10170,655
|
|
20240717,160500,970118700,10170,10170,10170,10170,0
|
|
20240717,160400,970118700,10170,10170,10170,10170,0
|
|
20240717,160300,970118700,10170,10170,10170,10170,0
|
|
20240717,160200,970118700,10170,10170,10170,10170,0
|
|
20240717,160100,970118700,10170,10170,10170,10170,0
|
|
20240717,160000,970118700,10170,10170,10170,10170,0
|
|
20240717,155900,970118700,10170,10170,10170,10170,0
|
|
20240717,155800,970118700,10170,10170,10170,10170,0
|
|
20240717,155700,970118700,10170,10170,10170,10170,0
|
|
20240717,155600,970118700,10170,10170,10170,10170,0
|
|
20240717,155500,970118700,10170,10170,10170,10170,0
|
|
20240717,155400,970118700,10170,10170,10170,10170,0
|
|
20240717,155300,970118700,10170,10170,10170,10170,0
|
|
20240717,155200,970118700,10170,10170,10170,10170,0
|
|
20240717,155100,970118700,10170,10170,10170,10170,0
|
|
20240717,155000,970118700,10170,10170,10170,10170,0
|
|
20240717,154900,970118700,10170,10170,10170,10170,0
|
|
20240717,154800,970118700,10170,10170,10170,10170,0
|
|
20240717,154700,970118700,10170,10170,10170,10170,0
|
|
20240717,154600,970118700,10170,10170,10170,10170,0
|
|
20240717,154500,970118700,10170,10170,10170,10170,0
|
|
20240717,154400,970118700,10170,10170,10170,10170,0
|
|
20240717,154300,970118700,10170,10170,10170,10170,0
|
|
20240717,154200,970118700,10170,10170,10170,10170,0
|
|
20240717,154100,970118700,10170,10170,10170,10170,0
|
|
20240717,154000,970118700,10170,10170,10170,10170,0
|
|
20240717,153900,970118700,10170,10170,10170,10170,0
|
|
20240717,153800,970118700,10170,10170,10170,10170,0
|
|
20240717,153700,970118700,10170,10170,10170,10170,0
|
|
20240717,153600,970118700,10170,10170,10170,10170,655
|
|
20240717,153500,970118700,10170,10170,10170,10170,0
|
|
20240717,153400,970118700,10170,10170,10170,10170,0
|
|
20240717,153300,970118700,10170,10170,10170,10170,0
|
|
20240717,153200,970118700,10170,10170,10170,10170,0
|
|
20240717,153100,970118700,10170,10170,10170,10170,0
|
|
20240717,153000,970118700,10170,10170,10170,10170,655
|
|
20240717,152900,963457350,10170,10170,10170,10170,0
|
|
20240717,152800,963457350,10170,10170,10170,10170,0
|
|
20240717,152700,963457350,10170,10170,10170,10170,0
|
|
20240717,152600,963457350,10170,10170,10170,10170,0
|
|
20240717,152500,963457350,10170,10170,10170,10170,0
|
|
20240717,152400,963457350,10170,10170,10170,10170,0
|
|
20240717,152300,963457350,10170,10170,10170,10170,0
|
|
20240717,152200,963457350,10170,10170,10170,10170,0
|
|
20240717,152100,963457350,10170,10170,10170,10170,0
|
|
20240717,152000,963457350,10170,10170,10170,10170,0
|
|
20240717,151900,963457350,10170,10150,10190,10150,466
|
|
20240717,151800,958713690,10150,10180,10180,10150,2043
|
|
20240717,151700,937955060,10190,10190,10190,10190,0
|
|
20240717,151600,937955060,10190,10190,10190,10190,0
|
|
20240717,151500,937955060,10190,10200,10200,10190,25
|
|
20240717,151400,937700290,10200,10200,10200,10190,321
|
|
20240717,151300,934429050,10200,10200,10200,10200,0
|
|
20240717,151200,934429050,10200,10200,10200,10200,104
|
|
20240717,151100,933368250,10200,10200,10200,10200,0
|
|
20240717,151000,933368250,10200,10200,10200,10200,1
|
|
20240717,150900,933358050,10200,10200,10200,10200,0
|
|
20240717,150800,933358050,10200,10200,10200,10190,39
|
|
20240717,150700,932960270,10200,10200,10200,10200,15
|
|
20240717,150600,932807270,10200,10200,10200,10200,18
|
|
20240717,150500,932623670,10200,10200,10200,10200,0
|
|
20240717,150400,932623670,10200,10200,10200,10200,0
|
|
20240717,150300,932623670,10200,10200,10200,10200,1
|
|
20240717,150200,932613470,10190,10190,10190,10190,176
|
|
20240717,150100,930820030,10190,10190,10190,10190,69
|
|
20240717,150000,930116920,10190,10180,10190,10180,3
|
|
20240717,145900,930086370,10190,10190,10190,10190,53
|
|
20240717,145800,929546300,10200,10200,10200,10200,4
|
|
20240717,145700,929505500,10200,10200,10200,10200,173
|
|
20240717,145600,927740900,10200,10200,10200,10200,0
|
|
20240717,145500,927740900,10200,10200,10200,10200,0
|
|
20240717,145400,927740900,10200,10200,10200,10200,0
|
|
20240717,145300,927740900,10200,10200,10200,10200,0
|
|
20240717,145200,927740900,10200,10210,10210,10200,431
|
|
20240717,145100,923343700,10200,10200,10200,10200,24
|
|
20240717,145000,923098900,10190,10190,10190,10190,243
|
|
20240717,144900,920622730,10200,10200,10200,10200,23
|
|
20240717,144800,920388130,10200,10200,10200,10200,98
|
|
20240717,144700,919388530,10200,10200,10200,10200,0
|
|
20240717,144600,919388530,10200,10200,10200,10200,3
|
|
20240717,144500,919357930,10200,10200,10200,10200,0
|
|
20240717,144400,919357930,10200,10190,10200,10190,41
|
|
20240717,144300,918939740,10200,10200,10200,10200,1
|
|
20240717,144200,918929540,10190,10190,10190,10190,13
|
|
20240717,144100,918797070,10190,10190,10190,10190,0
|
|
20240717,144000,918797070,10190,10190,10190,10190,0
|
|
20240717,143900,918797070,10190,10190,10190,10190,1
|
|
20240717,143800,918786880,10200,10200,10200,10200,47
|
|
20240717,143700,918307480,10200,10200,10200,10200,0
|
|
20240717,143600,918307480,10200,10200,10200,10200,1
|
|
20240717,143500,918297280,10220,10220,10220,10220,0
|
|
20240717,143400,918297280,10220,10220,10220,10220,0
|
|
20240717,143300,918297280,10220,10220,10220,10220,0
|
|
20240717,143200,918297280,10220,10220,10220,10220,0
|
|
20240717,143100,918297280,10220,10220,10220,10220,0
|
|
20240717,143000,918297280,10220,10220,10220,10220,70
|
|
20240717,142900,917581880,10220,10220,10220,10220,30
|
|
20240717,142800,917275280,10200,10220,10220,10200,1891
|
|
20240717,142700,897949350,10230,10230,10230,10230,0
|
|
20240717,142600,897949350,10230,10230,10230,10230,0
|
|
20240717,142500,897949350,10230,10220,10230,10220,120
|
|
20240717,142400,896722650,10220,10220,10220,10220,0
|
|
20240717,142300,896722650,10220,10200,10220,10200,1223
|
|
20240717,142200,884227770,10190,10190,10200,10190,214
|
|
20240717,142100,882046900,10200,10210,10210,10200,106
|
|
20240717,142000,880964700,10200,10200,10200,10200,0
|
|
20240717,141900,880964700,10200,10200,10200,10200,0
|
|
20240717,141800,880964700,10200,10200,10200,10200,0
|
|
20240717,141700,880964700,10200,10250,10250,10200,2749
|
|
20240717,141600,852889040,10240,10240,10240,10240,10
|
|
20240717,141500,852786640,10240,10250,10250,10240,1050
|
|
20240717,141400,842024640,10250,10250,10250,10250,0
|
|
20240717,141300,842024640,10250,10250,10250,10250,0
|
|
20240717,141200,842024640,10250,10250,10250,10250,200
|
|
20240717,141100,839974640,10230,10230,10230,10230,5
|
|
20240717,141000,839923490,10230,10230,10230,10230,0
|
|
20240717,140900,839923490,10230,10240,10240,10230,170
|
|
20240717,140800,838183440,10230,10230,10230,10230,0
|
|
20240717,140700,838183440,10230,10230,10230,10230,10
|
|
20240717,140600,838081140,10230,10230,10230,10230,1
|
|
20240717,140500,838070910,10220,10240,10240,10220,91
|
|
20240717,140400,837140870,10240,10240,10240,10240,0
|
|
20240717,140300,837140870,10240,10240,10240,10240,1
|
|
20240717,140200,837130630,10220,10260,10260,10220,60
|
|
20240717,140100,836517360,10230,10240,10270,10230,51
|
|
20240717,140000,835995030,10270,10230,10270,10230,3007
|
|
20240717,135900,805114410,10260,10230,10260,10230,1001
|
|
20240717,135800,794847770,10230,10230,10230,10230,0
|
|
20240717,135700,794847770,10230,10220,10230,10220,15
|
|
20240717,135600,794694420,10220,10220,10220,10220,0
|
|
20240717,135500,794694420,10220,10200,10220,10200,2
|
|
20240717,135400,794674000,10210,10200,10210,10200,12
|
|
20240717,135300,794551540,10210,10210,10210,10200,7
|
|
20240717,135200,794480100,10200,10200,10210,10200,14
|
|
20240717,135100,794337290,10190,10190,10190,10190,0
|
|
20240717,135000,794337290,10190,10190,10190,10190,0
|
|
20240717,134900,794337290,10190,10190,10190,10190,0
|
|
20240717,134800,794337290,10190,10190,10190,10190,0
|
|
20240717,134700,794337290,10190,10200,10200,10190,1468
|
|
20240717,134600,779374740,10200,10200,10200,10200,19
|
|
20240717,134500,779180940,10200,10200,10200,10200,0
|
|
20240717,134400,779180940,10200,10210,10210,10200,1696
|
|
20240717,134300,761870780,10230,10240,10240,10230,382
|
|
20240717,134200,757962220,10240,10240,10240,10240,0
|
|
20240717,134100,757962220,10240,10240,10240,10240,212
|
|
20240717,134000,755791340,10240,10240,10240,10240,0
|
|
20240717,133900,755791340,10240,10240,10240,10240,223
|
|
20240717,133800,753507820,10230,10230,10230,10230,0
|
|
20240717,133700,753507820,10230,10230,10230,10230,11
|
|
20240717,133600,753395290,10230,10230,10230,10230,0
|
|
20240717,133500,753395290,10230,10230,10230,10230,0
|
|
20240717,133400,753395290,10230,10230,10230,10230,0
|
|
20240717,133300,753395290,10230,10230,10230,10230,10
|
|
20240717,133200,753292990,10220,10220,10220,10220,0
|
|
20240717,133100,753292990,10220,10220,10220,10220,317
|
|
20240717,133000,750053250,10220,10220,10220,10220,0
|
|
20240717,132900,750053250,10220,10220,10220,10220,0
|
|
20240717,132800,750053250,10220,10220,10220,10220,0
|
|
20240717,132700,750053250,10220,10220,10220,10220,20
|
|
20240717,132600,749848850,10220,10220,10220,10220,0
|
|
20240717,132500,749848850,10220,10220,10220,10220,2
|
|
20240717,132400,749828410,10220,10220,10220,10220,30
|
|
20240717,132300,749521810,10220,10220,10220,10220,6
|
|
20240717,132200,749460490,10230,10230,10230,10230,0
|
|
20240717,132100,749460490,10230,10230,10230,10230,14
|
|
20240717,132000,749317270,10240,10240,10240,10240,0
|
|
20240717,131900,749317270,10240,10240,10240,10240,97
|
|
20240717,131800,748323990,10240,10240,10240,10240,1
|
|
20240717,131700,748313750,10230,10230,10230,10230,0
|
|
20240717,131600,748313750,10230,10230,10230,10230,3
|
|
20240717,131500,748283060,10240,10240,10240,10240,10
|
|
20240717,131400,748180660,10250,10250,10250,10250,30
|
|
20240717,131300,747873160,10250,10250,10250,10250,27
|
|
20240717,131200,747596410,10250,10250,10250,10250,65
|
|
20240717,131100,746930160,10250,10250,10250,10250,45
|
|
20240717,131000,746468910,10250,10250,10250,10250,10
|
|
20240717,130900,746366410,10250,10250,10250,10250,1
|
|
20240717,130800,746356160,10240,10240,10240,10240,0
|
|
20240717,130700,746356160,10240,10230,10240,10230,1014
|
|
20240717,130600,735982800,10240,10240,10240,10240,1
|
|
20240717,130500,735972560,10240,10240,10240,10240,187
|
|
20240717,130400,734057680,10250,10250,10250,10250,30
|
|
20240717,130300,733750180,10250,10250,10250,10250,25
|
|
20240717,130200,733493930,10250,10250,10250,10250,16
|
|
20240717,130100,733329930,10260,10260,10260,10260,1
|
|
20240717,130000,733319670,10250,10250,10250,10250,0
|
|
20240717,125900,733319670,10250,10250,10250,10250,0
|
|
20240717,125800,733319670,10250,10250,10250,10250,0
|
|
20240717,125700,733319670,10250,10250,10250,10250,0
|
|
20240717,125600,733319670,10250,10250,10250,10250,0
|
|
20240717,125500,733319670,10250,10260,10260,10250,275
|
|
20240717,125400,730498190,10260,10250,10260,10250,628
|
|
20240717,125300,724056910,10260,10260,10260,10260,10
|
|
20240717,125200,723954310,10260,10260,10260,10260,0
|
|
20240717,125100,723954310,10260,10260,10260,10260,0
|
|
20240717,125000,723954310,10260,10260,10260,10260,0
|
|
20240717,124900,723954310,10260,10260,10260,10260,1
|
|
20240717,124800,723944050,10250,10260,10260,10250,297
|
|
20240717,124700,720898000,10260,10260,10260,10260,0
|
|
20240717,124600,720898000,10260,10260,10260,10260,176
|
|
20240717,124500,719092240,10270,10270,10270,10270,0
|
|
20240717,124400,719092240,10270,10260,10270,10260,128
|
|
20240717,124300,717778780,10260,10260,10260,10260,69
|
|
20240717,124200,717070840,10260,10260,10260,10260,378
|
|
20240717,124100,713192560,10260,10260,10260,10260,200
|
|
20240717,124000,711140560,10260,10260,10260,10260,2
|
|
20240717,123900,711120040,10260,10260,10260,10260,898
|
|
20240717,123800,701906560,10260,10260,10260,10260,61
|
|
20240717,123700,701280700,10240,10260,10260,10240,43
|
|
20240717,123600,700840360,10260,10240,10260,10240,145
|
|
20240717,123500,699352860,10240,10240,10240,10240,0
|
|
20240717,123400,699352860,10240,10240,10240,10240,2
|
|
20240717,123300,699332380,10240,10230,10240,10230,93
|
|
20240717,123200,698380960,10230,10230,10230,10230,0
|
|
20240717,123100,698380960,10230,10220,10230,10220,853
|
|
20240717,123000,689654970,10210,10220,10220,10210,115
|
|
20240717,122900,688480390,10230,10230,10230,10230,0
|
|
20240717,122800,688480390,10230,10230,10230,10230,4
|
|
20240717,122700,688439470,10230,10230,10230,10230,2
|
|
20240717,122600,688419010,10220,10220,10220,10220,0
|
|
20240717,122500,688419010,10220,10250,10260,10220,6342
|
|
20240717,122400,623462680,10260,10260,10260,10260,148
|
|
20240717,122300,621944200,10260,10250,10260,10250,298
|
|
20240717,122200,618887130,10250,10250,10250,10250,343
|
|
20240717,122100,615371380,10240,10250,10250,10240,301
|
|
20240717,122000,612286140,10250,10240,10250,10240,11
|
|
20240717,121900,612173400,10240,10240,10250,10240,21
|
|
20240717,121800,611958350,10240,10240,10240,10240,0
|
|
20240717,121700,611958350,10240,10240,10240,10240,438
|
|
20240717,121600,607473230,10240,10240,10240,10240,0
|
|
20240717,121500,607473230,10240,10240,10240,10240,704
|
|
20240717,121400,600264270,10230,10230,10230,10230,0
|
|
20240717,121300,600264270,10230,10230,10230,10230,0
|
|
20240717,121200,600264270,10230,10230,10230,10230,0
|
|
20240717,121100,600264270,10230,10230,10230,10230,0
|
|
20240717,121000,600264270,10230,10230,10230,10230,0
|
|
20240717,120900,600264270,10230,10230,10230,10230,0
|
|
20240717,120800,600264270,10230,10230,10230,10230,0
|
|
20240717,120700,600264270,10230,10230,10230,10230,21
|
|
20240717,120600,600049440,10240,10240,10240,10240,0
|
|
20240717,120500,600049440,10240,10240,10240,10230,202
|
|
20240717,120400,597981040,10240,10240,10240,10240,90
|
|
20240717,120300,597059440,10240,10240,10240,10240,10
|
|
20240717,120200,596957040,10230,10230,10230,10230,0
|
|
20240717,120100,596957040,10230,10230,10230,10230,0
|
|
20240717,120000,596957040,10230,10230,10230,10230,0
|
|
20240717,115900,596957040,10230,10230,10230,10230,0
|
|
20240717,115800,596957040,10230,10230,10230,10230,34
|
|
20240717,115700,596609220,10230,10230,10230,10230,0
|
|
20240717,115600,596609220,10230,10230,10230,10230,0
|
|
20240717,115500,596609220,10230,10230,10230,10230,151
|
|
20240717,115400,595064490,10230,10230,10230,10230,0
|
|
20240717,115300,595064490,10230,10230,10230,10230,5
|
|
20240717,115200,595013340,10230,10230,10230,10230,0
|
|
20240717,115100,595013340,10230,10230,10230,10230,0
|
|
20240717,115000,595013340,10230,10220,10230,10220,200
|
|
20240717,114900,592967540,10230,10230,10230,10230,0
|
|
20240717,114800,592967540,10230,10230,10230,10230,0
|
|
20240717,114700,592967540,10230,10230,10230,10230,0
|
|
20240717,114600,592967540,10230,10230,10230,10230,0
|
|
20240717,114500,592967540,10230,10230,10230,10230,0
|
|
20240717,114400,592967540,10230,10210,10230,10210,477
|
|
20240717,114300,588088170,10230,10230,10230,10230,0
|
|
20240717,114200,588088170,10230,10230,10230,10230,0
|
|
20240717,114100,588088170,10230,10230,10230,10230,1
|
|
20240717,114000,588077940,10230,10230,10230,10230,0
|
|
20240717,113900,588077940,10230,10230,10230,10230,0
|
|
20240717,113800,588077940,10230,10230,10230,10230,26
|
|
20240717,113700,587811960,10230,10230,10230,10230,3
|
|
20240717,113600,587781270,10220,10220,10220,10220,0
|
|
20240717,113500,587781270,10220,10220,10220,10220,259
|
|
20240717,113400,585134290,10220,10220,10220,10220,0
|
|
20240717,113300,585134290,10220,10220,10220,10220,0
|
|
20240717,113200,585134290,10220,10220,10220,10220,1008
|
|
20240717,113100,574832530,10230,10230,10230,10230,1
|
|
20240717,113000,574822300,10220,10220,10220,10220,15
|
|
20240717,112900,574669000,10230,10230,10230,10230,1
|
|
20240717,112800,574658770,10240,10240,10240,10240,53
|
|
20240717,112700,574116050,10240,10240,10240,10240,57
|
|
20240717,112600,573532370,10240,10240,10240,10240,0
|
|
20240717,112500,573532370,10240,10240,10240,10240,22
|
|
20240717,112400,573307090,10240,10240,10240,10240,499
|
|
20240717,112300,568197330,10230,10210,10230,10210,1196
|
|
20240717,112200,555967590,10210,10250,10250,10210,462
|
|
20240717,112100,551243480,10250,10280,10280,10250,1216
|
|
20240717,112000,538755280,10280,10280,10280,10280,28
|
|
20240717,111900,538467440,10270,10280,10280,10270,859
|
|
20240717,111800,529644240,10280,10290,10290,10280,212
|
|
20240717,111700,527464780,10290,10290,10290,10290,0
|
|
20240717,111600,527464780,10290,10290,10290,10270,167
|
|
20240717,111500,525747730,10270,10270,10270,10270,80
|
|
20240717,111400,524926130,10290,10310,10310,10290,232
|
|
20240717,111300,522538820,10310,10290,10320,10290,3026
|
|
20240717,111200,491369930,10290,10260,10290,10260,2874
|
|
20240717,111100,461848340,10260,10250,10260,10250,1363
|
|
20240717,111000,447875600,10240,10240,10240,10240,700
|
|
20240717,110900,440707600,10240,10230,10240,10230,732
|
|
20240717,110800,433218260,10230,10230,10230,10230,74
|
|
20240717,110700,432461240,10220,10210,10220,10200,910
|
|
20240717,110600,423164810,10200,10190,10200,10190,103
|
|
20240717,110500,422114610,10190,10180,10190,10180,224
|
|
20240717,110400,419832200,10180,10180,10180,10180,2
|
|
20240717,110300,419811840,10180,10180,10180,10180,19
|
|
20240717,110200,419618420,10180,10180,10180,10180,0
|
|
20240717,110100,419618420,10180,10180,10180,10180,0
|
|
20240717,110000,419618420,10180,10180,10180,10180,0
|
|
20240717,105900,419618420,10180,10190,10190,10180,2
|
|
20240717,105800,419598050,10180,10180,10180,10180,80
|
|
20240717,105700,418783650,10180,10180,10180,10180,307
|
|
20240717,105600,415658390,10180,10180,10180,10180,0
|
|
20240717,105500,415658390,10180,10160,10180,10160,36
|
|
20240717,105400,415291930,10170,10170,10170,10170,14
|
|
20240717,105300,415149550,10160,10160,10160,10160,0
|
|
20240717,105200,415149550,10160,10170,10170,10160,47
|
|
20240717,105100,414671570,10160,10160,10160,10160,0
|
|
20240717,105000,414671570,10160,10160,10160,10160,0
|
|
20240717,104900,414671570,10160,10160,10160,10160,8
|
|
20240717,104800,414590290,10170,10170,10170,10170,1
|
|
20240717,104700,414580120,10160,10160,10160,10160,0
|
|
20240717,104600,414580120,10160,10160,10160,10160,83
|
|
20240717,104500,413736840,10160,10160,10160,10160,1
|
|
20240717,104400,413726680,10160,10160,10160,10160,0
|
|
20240717,104300,413726680,10160,10160,10160,10160,7
|
|
20240717,104200,413655560,10170,10170,10170,10170,0
|
|
20240717,104100,413655560,10170,10170,10170,10170,0
|
|
20240717,104000,413655560,10170,10170,10170,10170,0
|
|
20240717,103900,413655560,10170,10170,10170,10170,0
|
|
20240717,103800,413655560,10170,10170,10170,10170,5
|
|
20240717,103700,413604710,10160,10160,10160,10160,80
|
|
20240717,103600,412791910,10160,10160,10160,10160,77
|
|
20240717,103500,412009590,10150,10150,10150,10150,82
|
|
20240717,103400,411177290,10160,10160,10160,10160,0
|
|
20240717,103300,411177290,10160,10150,10170,10150,102
|
|
20240717,103200,410140970,10160,10130,10160,10130,1712
|
|
20240717,103100,392795780,10130,10130,10130,10130,12
|
|
20240717,103000,392674220,10130,10140,10140,10130,497
|
|
20240717,102900,387638610,10140,10140,10140,10140,126
|
|
20240717,102800,386360970,10140,10140,10140,10140,8
|
|
20240717,102700,386279850,10140,10130,10140,10130,466
|
|
20240717,102600,381559260,10130,10140,10140,10130,182
|
|
20240717,102500,379714710,10150,10150,10150,10140,689
|
|
20240717,102400,372726860,10150,10140,10150,10140,61
|
|
20240717,102300,372108210,10140,10150,10150,10140,383
|
|
20240717,102200,368223770,10150,10150,10150,10150,0
|
|
20240717,102100,368223770,10150,10150,10150,10150,309
|
|
20240717,102000,365087420,10150,10160,10160,10150,301
|
|
20240717,101900,362032220,10160,10160,10160,10160,288
|
|
20240717,101800,359106140,10160,10150,10160,10150,580
|
|
20240717,101700,353218870,10160,10160,10160,10160,74
|
|
20240717,101600,352467030,10170,10170,10170,10170,0
|
|
20240717,101500,352467030,10170,10170,10170,10160,141
|
|
20240717,101400,351034140,10170,10170,10170,10170,7
|
|
20240717,101300,350962950,10170,10170,10170,10170,0
|
|
20240717,101200,350962950,10170,10180,10180,10170,8
|
|
20240717,101100,350881580,10170,10170,10170,10170,5
|
|
20240717,101000,350830730,10170,10170,10180,10170,504
|
|
20240717,100900,345701030,10170,10170,10170,10170,9
|
|
20240717,100800,345609500,10170,10170,10170,10170,0
|
|
20240717,100700,345609500,10170,10160,10170,10160,52
|
|
20240717,100600,345081160,10160,10160,10160,10160,229
|
|
20240717,100500,342754520,10180,10160,10180,10160,158
|
|
20240717,100400,341147240,10180,10170,10180,10170,210
|
|
20240717,100300,339009530,10180,10180,10180,10160,966
|
|
20240717,100200,329182780,10180,10180,10180,10180,0
|
|
20240717,100100,329182780,10180,10190,10190,10180,1472
|
|
20240717,100000,314185100,10200,10200,10200,10200,49
|
|
20240717,095900,313685300,10200,10200,10200,10200,58
|
|
20240717,095800,313093700,10200,10200,10200,10200,195
|
|
20240717,095700,311104700,10190,10190,10190,10190,152
|
|
20240717,095600,309555820,10190,10190,10190,10190,107
|
|
20240717,095500,308465490,10190,10200,10200,10190,177
|
|
20240717,095400,306660100,10200,10210,10210,10200,134
|
|
20240717,095300,305293280,10210,10210,10210,10200,22
|
|
20240717,095200,305068820,10210,10210,10210,10200,14
|
|
20240717,095100,304925950,10210,10190,10210,10180,6445
|
|
20240717,095000,239216800,10190,10210,10210,10190,393
|
|
20240717,094900,235207870,10220,10210,10220,10210,216
|
|
20240717,094800,233002490,10210,10220,10220,10210,683
|
|
20240717,094700,226028230,10230,10230,10230,10230,0
|
|
20240717,094600,226028230,10230,10220,10230,10220,11
|
|
20240717,094500,225915720,10230,10230,10230,10220,404
|
|
20240717,094400,221783840,10230,10240,10240,10230,81
|
|
20240717,094300,220955200,10230,10230,10240,10230,107
|
|
20240717,094200,219860580,10230,10240,10240,10230,8
|
|
20240717,094100,219778730,10230,10230,10240,10230,610
|
|
20240717,094000,213538420,10230,10220,10230,10220,151
|
|
20240717,093900,211995090,10220,10230,10230,10220,1592
|
|
20240717,093800,195721870,10230,10250,10250,10230,496
|
|
20240717,093700,190643280,10250,10250,10250,10250,0
|
|
20240717,093600,190643280,10250,10250,10250,10250,150
|
|
20240717,093500,189105780,10250,10250,10250,10250,336
|
|
20240717,093400,185661780,10260,10260,10260,10250,378
|
|
20240717,093300,181785870,10250,10260,10260,10250,23
|
|
20240717,093200,181549910,10260,10260,10260,10260,230
|
|
20240717,093100,179190110,10260,10250,10260,10250,103
|
|
20240717,093000,178133350,10260,10230,10260,10220,2032
|
|
20240717,092900,157329910,10240,10240,10240,10230,72
|
|
20240717,092800,156593030,10240,10250,10250,10240,147
|
|
20240717,092700,155086750,10250,10240,10250,10230,77
|
|
20240717,092600,154298360,10240,10250,10250,10240,277
|
|
20240717,092500,151459370,10240,10240,10250,10230,1267
|
|
20240717,092400,138475340,10240,10230,10240,10230,82
|
|
20240717,092300,137635920,10230,10230,10230,10230,41
|
|
20240717,092200,137216490,10230,10230,10230,10230,0
|
|
20240717,092100,137216490,10230,10240,10240,10230,195
|
|
20240717,092000,135221540,10240,10250,10250,10240,1982
|
|
20240717,091900,114924760,10240,10240,10240,10240,244
|
|
20240717,091800,112426200,10240,10230,10250,10230,675
|
|
20240717,091700,105512990,10230,10230,10240,10230,91
|
|
20240717,091600,104581760,10230,10230,10230,10210,359
|
|
20240717,091500,100909710,10220,10220,10220,10210,1579
|
|
20240717,091400,84785410,10210,10200,10220,10200,208
|
|
20240717,091300,82660900,10220,10220,10220,10210,382
|
|
20240717,091200,78757040,10220,10220,10230,10220,659
|
|
20240717,091100,72020770,10190,10210,10210,10190,401
|
|
20240717,091000,67928880,10210,10210,10210,10210,1
|
|
20240717,090900,67918670,10210,10210,10210,10210,20
|
|
20240717,090800,67714470,10220,10220,10220,10220,64
|
|
20240717,090700,67060390,10220,10190,10220,10190,3546
|
|
20240717,090600,30907870,10190,10190,10190,10190,51
|
|
20240717,090500,30388180,10180,10200,10200,10180,207
|
|
20240717,090400,28279900,10200,10200,10200,10200,36
|
|
20240717,090300,27912700,10200,10200,10210,10170,811
|
|
20240717,090200,19642960,10180,10200,10220,10180,504
|
|
20240717,090100,14497610,10200,10180,10200,10170,879
|
|
20240717,090000,5539890,10190,10180,10190,10180,544
|