607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190400,404905940,17620,17620,17620,17620,428
|
|
20240718,190300,404905940,17620,17620,17620,17620,0
|
|
20240718,190200,404905940,17620,17620,17620,17620,0
|
|
20240718,190100,404905940,17620,17620,17620,17620,0
|
|
20240718,190000,404905940,17620,17620,17620,17620,0
|
|
20240718,185900,404905940,17620,17620,17620,17620,0
|
|
20240718,185800,404905940,17620,17620,17620,17620,0
|
|
20240718,185700,404905940,17620,17620,17620,17620,0
|
|
20240718,185600,404905940,17620,17620,17620,17620,0
|
|
20240718,185500,404905940,17620,17620,17620,17620,0
|
|
20240718,185400,404905940,17620,17620,17620,17620,0
|
|
20240718,185300,404905940,17620,17620,17620,17620,0
|
|
20240718,185200,404905940,17620,17620,17620,17620,0
|
|
20240718,185100,404905940,17620,17620,17620,17620,0
|
|
20240718,185000,404905940,17620,17620,17620,17620,0
|
|
20240718,184900,404905940,17620,17620,17620,17620,0
|
|
20240718,184800,404905940,17620,17620,17620,17620,0
|
|
20240718,184700,404905940,17620,17620,17620,17620,0
|
|
20240718,184600,404905940,17620,17620,17620,17620,0
|
|
20240718,184500,404905940,17620,17620,17620,17620,0
|
|
20240718,184400,404905940,17620,17620,17620,17620,0
|
|
20240718,184300,404905940,17620,17620,17620,17620,0
|
|
20240718,184200,404905940,17620,17620,17620,17620,0
|
|
20240718,184100,404905940,17620,17620,17620,17620,0
|
|
20240718,184000,404905940,17620,17620,17620,17620,0
|
|
20240718,183900,404905940,17620,17620,17620,17620,0
|
|
20240718,183800,404905940,17620,17620,17620,17620,0
|
|
20240718,183700,404905940,17620,17620,17620,17620,0
|
|
20240718,183600,404905940,17620,17620,17620,17620,0
|
|
20240718,183500,404905940,17620,17620,17620,17620,0
|
|
20240718,183400,404905940,17620,17620,17620,17620,428
|
|
20240718,183300,404905940,17620,17620,17620,17620,0
|
|
20240718,183200,404905940,17620,17620,17620,17620,0
|
|
20240718,183100,404905940,17620,17620,17620,17620,0
|
|
20240718,183000,404905940,17620,17620,17620,17620,0
|
|
20240718,182900,404905940,17620,17620,17620,17620,0
|
|
20240718,182800,404905940,17620,17620,17620,17620,0
|
|
20240718,182700,404905940,17620,17620,17620,17620,0
|
|
20240718,182600,404905940,17620,17620,17620,17620,0
|
|
20240718,182500,404905940,17620,17620,17620,17620,0
|
|
20240718,182400,404905940,17620,17620,17620,17620,0
|
|
20240718,182300,404905940,17620,17620,17620,17620,0
|
|
20240718,182200,404905940,17620,17620,17620,17620,0
|
|
20240718,182100,404905940,17620,17620,17620,17620,0
|
|
20240718,182000,404905940,17620,17620,17620,17620,0
|
|
20240718,181900,404905940,17620,17620,17620,17620,0
|
|
20240718,181800,404905940,17620,17620,17620,17620,0
|
|
20240718,181700,404905940,17620,17620,17620,17620,0
|
|
20240718,181600,404905940,17620,17620,17620,17620,0
|
|
20240718,181500,404905940,17620,17620,17620,17620,0
|
|
20240718,181400,404905940,17620,17620,17620,17620,0
|
|
20240718,181300,404905940,17620,17620,17620,17620,0
|
|
20240718,181200,404905940,17620,17620,17620,17620,0
|
|
20240718,181100,404905940,17620,17620,17620,17620,0
|
|
20240718,181000,404905940,17620,17620,17620,17620,0
|
|
20240718,180900,404905940,17620,17620,17620,17620,0
|
|
20240718,180800,404905940,17620,17620,17620,17620,0
|
|
20240718,180700,404905940,17620,17620,17620,17620,0
|
|
20240718,180600,404905940,17620,17620,17620,17620,0
|
|
20240718,180500,404905940,17620,17620,17620,17620,0
|
|
20240718,180400,404905940,17620,17620,17620,17620,428
|
|
20240718,180300,404905940,17620,17620,17620,17620,0
|
|
20240718,180200,404905940,17620,17620,17620,17620,0
|
|
20240718,180100,404905940,17620,17620,17620,17620,0
|
|
20240718,180000,404905940,17620,17620,17620,17620,0
|
|
20240718,175900,404905940,17620,17620,17620,17620,0
|
|
20240718,175800,404905940,17620,17620,17620,17620,0
|
|
20240718,175700,404905940,17620,17620,17620,17620,0
|
|
20240718,175600,404905940,17620,17620,17620,17620,0
|
|
20240718,175500,404905940,17620,17620,17620,17620,0
|
|
20240718,175400,404905940,17620,17620,17620,17620,0
|
|
20240718,175300,404905940,17620,17620,17620,17620,0
|
|
20240718,175200,404905940,17620,17620,17620,17620,0
|
|
20240718,175100,404905940,17620,17620,17620,17620,0
|
|
20240718,175000,404905940,17620,17620,17620,17620,0
|
|
20240718,174900,404905940,17620,17620,17620,17620,0
|
|
20240718,174800,404905940,17620,17620,17620,17620,0
|
|
20240718,174700,404905940,17620,17620,17620,17620,0
|
|
20240718,174600,404905940,17620,17620,17620,17620,0
|
|
20240718,174500,404905940,17620,17620,17620,17620,0
|
|
20240718,174400,404905940,17620,17620,17620,17620,0
|
|
20240718,174300,404905940,17620,17620,17620,17620,0
|
|
20240718,174200,404905940,17620,17620,17620,17620,0
|
|
20240718,174100,404905940,17620,17620,17620,17620,0
|
|
20240718,174000,404905940,17620,17620,17620,17620,0
|
|
20240718,173900,404905940,17620,17620,17620,17620,0
|
|
20240718,173800,404905940,17620,17620,17620,17620,0
|
|
20240718,173700,404905940,17620,17620,17620,17620,0
|
|
20240718,173600,404905940,17620,17620,17620,17620,0
|
|
20240718,173500,404905940,17620,17620,17620,17620,0
|
|
20240718,173400,404905940,17620,17620,17620,17620,428
|
|
20240718,173300,404905940,17620,17620,17620,17620,0
|
|
20240718,173200,404905940,17620,17620,17620,17620,0
|
|
20240718,173100,404905940,17620,17620,17620,17620,0
|
|
20240718,173000,404905940,17620,17620,17620,17620,0
|
|
20240718,172900,404905940,17620,17620,17620,17620,0
|
|
20240718,172800,404905940,17620,17620,17620,17620,0
|
|
20240718,172700,404905940,17620,17620,17620,17620,0
|
|
20240718,172600,404905940,17620,17620,17620,17620,0
|
|
20240718,172500,404905940,17620,17620,17620,17620,0
|
|
20240718,172400,404905940,17620,17620,17620,17620,0
|
|
20240718,172300,404905940,17620,17620,17620,17620,0
|
|
20240718,172200,404905940,17620,17620,17620,17620,0
|
|
20240718,172100,404905940,17620,17620,17620,17620,0
|
|
20240718,172000,404905940,17620,17620,17620,17620,0
|
|
20240718,171900,404905940,17620,17620,17620,17620,0
|
|
20240718,171800,404905940,17620,17620,17620,17620,0
|
|
20240718,171700,404905940,17620,17620,17620,17620,0
|
|
20240718,171600,404905940,17620,17620,17620,17620,0
|
|
20240718,171500,404905940,17620,17620,17620,17620,0
|
|
20240718,171400,404905940,17620,17620,17620,17620,0
|
|
20240718,171300,404905940,17620,17620,17620,17620,0
|
|
20240718,171200,404905940,17620,17620,17620,17620,0
|
|
20240718,171100,404905940,17620,17620,17620,17620,0
|
|
20240718,171000,404905940,17620,17620,17620,17620,0
|
|
20240718,170900,404905940,17620,17620,17620,17620,0
|
|
20240718,170800,404905940,17620,17620,17620,17620,0
|
|
20240718,170700,404905940,17620,17620,17620,17620,0
|
|
20240718,170600,404905940,17620,17620,17620,17620,0
|
|
20240718,170500,404905940,17620,17620,17620,17620,0
|
|
20240718,170400,404905940,17620,17620,17620,17620,428
|
|
20240718,170300,404905940,17620,17620,17620,17620,0
|
|
20240718,170200,404905940,17620,17620,17620,17620,0
|
|
20240718,170100,404905940,17620,17620,17620,17620,0
|
|
20240718,170000,404905940,17620,17620,17620,17620,0
|
|
20240718,165900,404905940,17620,17620,17620,17620,0
|
|
20240718,165800,404905940,17620,17620,17620,17620,0
|
|
20240718,165700,404905940,17620,17620,17620,17620,0
|
|
20240718,165600,404905940,17620,17620,17620,17620,0
|
|
20240718,165500,404905940,17620,17620,17620,17620,0
|
|
20240718,165400,404905940,17620,17620,17620,17620,0
|
|
20240718,165300,404905940,17620,17620,17620,17620,0
|
|
20240718,165200,404905940,17620,17620,17620,17620,0
|
|
20240718,165100,404905940,17620,17620,17620,17620,0
|
|
20240718,165000,404905940,17620,17620,17620,17620,0
|
|
20240718,164900,404905940,17620,17620,17620,17620,0
|
|
20240718,164800,404905940,17620,17620,17620,17620,0
|
|
20240718,164700,404905940,17620,17620,17620,17620,0
|
|
20240718,164600,404905940,17620,17620,17620,17620,0
|
|
20240718,164500,404905940,17620,17620,17620,17620,0
|
|
20240718,164400,404905940,17620,17620,17620,17620,0
|
|
20240718,164300,404905940,17620,17620,17620,17620,0
|
|
20240718,164200,404905940,17620,17620,17620,17620,0
|
|
20240718,164100,404905940,17620,17620,17620,17620,0
|
|
20240718,164000,404905940,17620,17620,17620,17620,0
|
|
20240718,163900,404905940,17620,17620,17620,17620,0
|
|
20240718,163800,404905940,17620,17620,17620,17620,0
|
|
20240718,163700,404905940,17620,17620,17620,17620,0
|
|
20240718,163600,404905940,17620,17620,17620,17620,0
|
|
20240718,163500,404905940,17620,17620,17620,17620,0
|
|
20240718,163400,404905940,17620,17620,17620,17620,428
|
|
20240718,163300,404905940,17620,17620,17620,17620,0
|
|
20240718,163200,404905940,17620,17620,17620,17620,0
|
|
20240718,163100,404905940,17620,17620,17620,17620,0
|
|
20240718,163000,404905940,17620,17620,17620,17620,0
|
|
20240718,162900,404905940,17620,17620,17620,17620,0
|
|
20240718,162800,404905940,17620,17620,17620,17620,0
|
|
20240718,162700,404905940,17620,17620,17620,17620,0
|
|
20240718,162600,404905940,17620,17620,17620,17620,0
|
|
20240718,162500,404905940,17620,17620,17620,17620,0
|
|
20240718,162400,404905940,17620,17620,17620,17620,0
|
|
20240718,162300,404905940,17620,17620,17620,17620,0
|
|
20240718,162200,404905940,17620,17620,17620,17620,0
|
|
20240718,162100,404905940,17620,17620,17620,17620,0
|
|
20240718,162000,404905940,17620,17620,17620,17620,0
|
|
20240718,161900,404905940,17620,17620,17620,17620,0
|
|
20240718,161800,404905940,17620,17620,17620,17620,0
|
|
20240718,161700,404905940,17620,17620,17620,17620,0
|
|
20240718,161600,404905940,17620,17620,17620,17620,0
|
|
20240718,161500,404905940,17620,17620,17620,17620,0
|
|
20240718,161400,404905940,17620,17620,17620,17620,0
|
|
20240718,161300,404905940,17620,17620,17620,17620,0
|
|
20240718,161200,404905940,17620,17620,17620,17620,0
|
|
20240718,161100,404905940,17620,17620,17620,17620,0
|
|
20240718,161000,404905940,17620,17620,17620,17620,0
|
|
20240718,160900,404905940,17620,17620,17620,17620,0
|
|
20240718,160800,404905940,17620,17620,17620,17620,0
|
|
20240718,160700,404905940,17620,17620,17620,17620,0
|
|
20240718,160600,404905940,17620,17620,17620,17620,0
|
|
20240718,160500,404905940,17620,17620,17620,17620,0
|
|
20240718,160400,404905940,17620,17620,17620,17620,428
|
|
20240718,160300,404905940,17620,17620,17620,17620,0
|
|
20240718,160200,404905940,17620,17620,17620,17620,0
|
|
20240718,160100,404905940,17620,17620,17620,17620,0
|
|
20240718,160000,404905940,17620,17620,17620,17620,0
|
|
20240718,155900,404905940,17620,17620,17620,17620,0
|
|
20240718,155800,404905940,17620,17620,17620,17620,0
|
|
20240718,155700,404905940,17620,17620,17620,17620,0
|
|
20240718,155600,404905940,17620,17620,17620,17620,0
|
|
20240718,155500,404905940,17620,17620,17620,17620,0
|
|
20240718,155400,404905940,17620,17620,17620,17620,0
|
|
20240718,155300,404905940,17620,17620,17620,17620,0
|
|
20240718,155200,404905940,17620,17620,17620,17620,0
|
|
20240718,155100,404905940,17620,17620,17620,17620,0
|
|
20240718,155000,404905940,17620,17620,17620,17620,0
|
|
20240718,154900,404905940,17620,17620,17620,17620,0
|
|
20240718,154800,404905940,17620,17620,17620,17620,0
|
|
20240718,154700,404905940,17620,17620,17620,17620,0
|
|
20240718,154600,404905940,17620,17620,17620,17620,0
|
|
20240718,154500,404905940,17620,17620,17620,17620,0
|
|
20240718,154400,404905940,17620,17620,17620,17620,0
|
|
20240718,154300,404905940,17620,17620,17620,17620,0
|
|
20240718,154200,404905940,17620,17620,17620,17620,0
|
|
20240718,154100,404905940,17620,17620,17620,17620,0
|
|
20240718,154000,404905940,17620,17620,17620,17620,0
|
|
20240718,153900,404905940,17620,17620,17620,17620,0
|
|
20240718,153800,404905940,17620,17620,17620,17620,0
|
|
20240718,153700,404905940,17620,17620,17620,17620,0
|
|
20240718,153600,404905940,17620,17620,17620,17620,0
|
|
20240718,153500,404905940,17620,17620,17620,17620,0
|
|
20240718,153400,404905940,17620,17620,17620,17620,428
|
|
20240718,153300,404905940,17620,17620,17620,17620,0
|
|
20240718,153200,404905940,17620,17620,17620,17620,0
|
|
20240718,153100,404905940,17620,17620,17620,17620,0
|
|
20240718,153000,404905940,17620,17620,17620,17620,428
|
|
20240718,152900,397364580,17530,17530,17530,17530,0
|
|
20240718,152800,397364580,17530,17530,17530,17530,0
|
|
20240718,152700,397364580,17530,17530,17530,17530,0
|
|
20240718,152600,397364580,17530,17530,17530,17530,0
|
|
20240718,152500,397364580,17530,17530,17530,17530,0
|
|
20240718,152400,397364580,17530,17530,17530,17530,0
|
|
20240718,152300,397364580,17530,17530,17530,17530,0
|
|
20240718,152200,397364580,17530,17530,17530,17530,0
|
|
20240718,152100,397364580,17530,17530,17530,17530,0
|
|
20240718,152000,397364580,17530,17530,17530,17530,0
|
|
20240718,151900,397364580,17530,17630,17630,17530,409
|
|
20240718,151800,390171460,17630,17640,17640,17550,30
|
|
20240718,151700,389643120,17640,17540,17650,17530,125
|
|
20240718,151600,387448640,17560,17570,17570,17530,55
|
|
20240718,151500,386484180,17570,17510,17590,17510,331
|
|
20240718,151400,380678820,17520,17510,17520,17510,131
|
|
20240718,151300,378384980,17510,17510,17510,17500,32
|
|
20240718,151200,377824780,17510,17500,17510,17500,12
|
|
20240718,151100,377614770,17500,17510,17510,17500,23
|
|
20240718,151000,377212100,17500,17510,17510,17500,112
|
|
20240718,150900,375251090,17510,17510,17510,17510,41
|
|
20240718,150800,374533180,17510,17500,17510,17500,10
|
|
20240718,150700,374358160,17520,17500,17520,17500,96
|
|
20240718,150600,372677160,17510,17510,17510,17510,1
|
|
20240718,150500,372659650,17510,17510,17510,17500,408
|
|
20240718,150400,365519520,17510,17510,17510,17510,0
|
|
20240718,150300,365519520,17510,17510,17510,17500,74
|
|
20240718,150200,364223860,17510,17510,17510,17500,148
|
|
20240718,150100,361633350,17510,17510,17510,17510,0
|
|
20240718,150000,361633350,17510,17510,17510,17510,52
|
|
20240718,145900,360722830,17520,17500,17520,17500,20
|
|
20240718,145800,360372620,17520,17520,17520,17520,0
|
|
20240718,145700,360372620,17520,17520,17530,17520,253
|
|
20240718,145600,355940050,17520,17520,17520,17520,0
|
|
20240718,145500,355940050,17520,17500,17530,17500,82
|
|
20240718,145400,354503250,17520,17500,17520,17500,81
|
|
20240718,145300,353084990,17510,17510,17510,17510,0
|
|
20240718,145200,353084990,17510,17500,17510,17500,47
|
|
20240718,145100,352262130,17510,17510,17510,17510,156
|
|
20240718,145000,349530570,17510,17510,17510,17510,18
|
|
20240718,144900,349215390,17510,17510,17510,17510,12
|
|
20240718,144800,349005270,17510,17510,17510,17510,55
|
|
20240718,144700,348042220,17510,17510,17510,17510,41
|
|
20240718,144600,347324310,17510,17510,17510,17510,114
|
|
20240718,144500,345328170,17510,17520,17520,17510,75
|
|
20240718,144400,344014420,17520,17520,17520,17520,19
|
|
20240718,144300,343681540,17520,17520,17520,17520,5
|
|
20240718,144200,343593940,17520,17520,17520,17520,20
|
|
20240718,144100,343243540,17520,17520,17520,17520,75
|
|
20240718,144000,341929540,17520,17520,17520,17520,0
|
|
20240718,143900,341929540,17520,17520,17520,17520,12
|
|
20240718,143800,341719300,17520,17520,17520,17520,50
|
|
20240718,143700,340843300,17530,17520,17530,17520,275
|
|
20240718,143600,336022940,17510,17510,17510,17510,11
|
|
20240718,143500,335830330,17520,17520,17520,17520,14
|
|
20240718,143400,335585050,17520,17520,17530,17520,129
|
|
20240718,143300,333324750,17510,17510,17510,17510,0
|
|
20240718,143200,333324750,17510,17510,17510,17510,51
|
|
20240718,143100,332431740,17520,17520,17520,17520,17
|
|
20240718,143000,332133900,17520,17520,17520,17520,0
|
|
20240718,142900,332133900,17520,17520,17520,17520,82
|
|
20240718,142800,330697260,17520,17510,17520,17510,6
|
|
20240718,142700,330592190,17510,17520,17520,17510,31
|
|
20240718,142600,330049280,17520,17520,17520,17520,7
|
|
20240718,142500,329926640,17530,17530,17530,17530,6
|
|
20240718,142400,329821460,17530,17530,17530,17520,21
|
|
20240718,142300,329453450,17530,17520,17530,17520,50
|
|
20240718,142200,328577350,17610,17610,17610,17610,0
|
|
20240718,142100,328577350,17610,17510,17610,17510,65
|
|
20240718,142000,327438090,17520,17520,17520,17520,58
|
|
20240718,141900,326421930,17520,17520,17520,17520,1
|
|
20240718,141800,326404410,17530,17550,17560,17520,330
|
|
20240718,141700,320620750,17550,17550,17550,17550,41
|
|
20240718,141600,319901200,17550,17550,17550,17550,14
|
|
20240718,141500,319655500,17560,17550,17560,17550,18
|
|
20240718,141400,319339570,17630,17630,17630,17630,0
|
|
20240718,141300,319339570,17630,17630,17630,17630,1
|
|
20240718,141200,319321940,17660,17550,17660,17550,319
|
|
20240718,141100,313714100,17550,17550,17550,17550,1
|
|
20240718,141000,313696550,17560,17550,17560,17550,24
|
|
20240718,140900,313275300,17540,17550,17560,17540,15
|
|
20240718,140800,313012150,17560,17560,17560,17540,220
|
|
20240718,140700,309149240,17550,17540,17560,17540,44
|
|
20240718,140600,308377250,17530,17530,17540,17530,64
|
|
20240718,140500,307254810,17530,17520,17530,17520,144
|
|
20240718,140400,304731600,17520,17520,17520,17520,128
|
|
20240718,140300,302489040,17510,17510,17510,17510,12
|
|
20240718,140200,302278920,17510,17510,17510,17510,0
|
|
20240718,140100,302278920,17510,17520,17520,17510,13
|
|
20240718,140000,302051270,17520,17520,17520,17520,58
|
|
20240718,135900,301035110,17520,17520,17520,17520,9
|
|
20240718,135800,300877430,17520,17520,17520,17520,162
|
|
20240718,135700,298039190,17510,17510,17510,17510,10
|
|
20240718,135600,297864090,17510,17510,17510,17510,71
|
|
20240718,135500,296620880,17510,17510,17510,17510,52
|
|
20240718,135400,295710360,17510,17510,17510,17510,127
|
|
20240718,135300,293486590,17540,17530,17540,17530,22
|
|
20240718,135200,293100770,17510,17510,17520,17510,224
|
|
20240718,135100,289178440,17500,17500,17500,17500,19
|
|
20240718,135000,288845940,17500,17500,17500,17500,11
|
|
20240718,134900,288653440,17500,17500,17500,17500,49
|
|
20240718,134800,287795940,17500,17500,17500,17500,11
|
|
20240718,134700,287603440,17500,17500,17500,17500,60
|
|
20240718,134600,286553440,17500,17500,17510,17500,53
|
|
20240718,134500,285625910,17500,17500,17500,17500,12
|
|
20240718,134400,285415910,17510,17510,17510,17510,0
|
|
20240718,134300,285415910,17510,17510,17510,17500,10
|
|
20240718,134200,285240880,17530,17520,17530,17520,14
|
|
20240718,134100,284995590,17540,17530,17540,17520,257
|
|
20240718,134000,280492670,17520,17510,17530,17510,126
|
|
20240718,133900,278285800,17500,17500,17500,17500,90
|
|
20240718,133800,276710800,17490,17490,17490,17490,24
|
|
20240718,133700,276291040,17490,17490,17490,17490,150
|
|
20240718,133600,273667540,17490,17490,17490,17490,40
|
|
20240718,133500,272967940,17490,17500,17500,17490,20
|
|
20240718,133400,272618030,17500,17490,17500,17490,198
|
|
20240718,133300,269153330,17480,17490,17500,17480,173
|
|
20240718,133200,266127930,17490,17480,17490,17480,28
|
|
20240718,133100,265638460,17490,17490,17490,17490,1
|
|
20240718,133000,265620970,17480,17480,17480,17480,61
|
|
20240718,132900,264554690,17480,17480,17480,17480,0
|
|
20240718,132800,264554690,17480,17480,17480,17480,0
|
|
20240718,132700,264554690,17480,17490,17500,17480,84
|
|
20240718,132600,263085550,17490,17490,17490,17490,0
|
|
20240718,132500,263085550,17490,17480,17490,17480,96
|
|
20240718,132400,261406720,17480,17480,17480,17480,51
|
|
20240718,132300,260515240,17480,17480,17480,17480,0
|
|
20240718,132200,260515240,17480,17480,17480,17480,19
|
|
20240718,132100,260183120,17480,17480,17480,17480,40
|
|
20240718,132000,259483920,17480,17480,17480,17480,11
|
|
20240718,131900,259291640,17490,17480,17490,17480,21
|
|
20240718,131800,258924550,17490,17490,17490,17490,1
|
|
20240718,131700,258907060,17490,17490,17490,17490,235
|
|
20240718,131600,254796910,17490,17490,17490,17490,12
|
|
20240718,131500,254587030,17490,17490,17490,17490,56
|
|
20240718,131400,253607590,17490,17480,17500,17480,148
|
|
20240718,131300,251019180,17480,17480,17480,17480,0
|
|
20240718,131200,251019180,17480,17480,17480,17480,51
|
|
20240718,131100,250127700,17480,17480,17480,17480,30
|
|
20240718,131000,249603300,17490,17470,17490,17470,279
|
|
20240718,130900,244727230,17470,17470,17470,17470,62
|
|
20240718,130800,243644090,17470,17470,17470,17470,50
|
|
20240718,130700,242770590,17470,17470,17470,17470,11
|
|
20240718,130600,242578420,17470,17470,17470,17470,119
|
|
20240718,130500,240499490,17470,17470,17470,17470,53
|
|
20240718,130400,239573580,17470,17470,17470,17470,11
|
|
20240718,130300,239381410,17470,17480,17480,17470,11
|
|
20240718,130200,239189210,17480,17470,17480,17470,69
|
|
20240718,130100,237983220,17470,17460,17470,17460,26
|
|
20240718,130000,237529210,17460,17450,17460,17450,309
|
|
20240718,125900,232134080,17450,17450,17450,17450,51
|
|
20240718,125800,231244130,17450,17450,17450,17450,23
|
|
20240718,125700,230842780,17450,17450,17450,17450,12
|
|
20240718,125600,230633380,17450,17450,17450,17450,84
|
|
20240718,125500,229167580,17450,17450,17460,17450,61
|
|
20240718,125400,228102630,17450,17450,17450,17450,11
|
|
20240718,125300,227910680,17460,17450,17460,17450,97
|
|
20240718,125200,226217680,17460,17450,17460,17450,21
|
|
20240718,125100,225851030,17450,17460,17460,17450,445
|
|
20240718,125000,218081510,17460,17460,17460,17460,50
|
|
20240718,124900,217208510,17470,17460,17470,17460,12
|
|
20240718,124800,216998980,17460,17460,17460,17460,12
|
|
20240718,124700,216789460,17460,17460,17460,17460,53
|
|
20240718,124600,215864080,17460,17460,17460,17460,11
|
|
20240718,124500,215672020,17470,17460,17480,17460,185
|
|
20240718,124400,212440140,17460,17470,17470,17460,27
|
|
20240718,124300,211968560,17470,17460,17470,17460,73
|
|
20240718,124200,210693400,17460,17460,17460,17460,18
|
|
20240718,124100,210379120,17460,17460,17460,17460,52
|
|
20240718,124000,209471200,17460,17460,17460,17460,1
|
|
20240718,123900,209453740,17460,17460,17460,17460,20
|
|
20240718,123800,209104540,17460,17460,17460,17460,14
|
|
20240718,123700,208860100,17470,17460,17470,17460,19
|
|
20240718,123600,208528260,17460,17460,17460,17460,236
|
|
20240718,123500,204407700,17460,17460,17460,17460,53
|
|
20240718,123400,203482320,17470,17460,17470,17460,78
|
|
20240718,123300,202120390,17460,17460,17460,17460,12
|
|
20240718,123200,201910870,17460,17460,17460,17460,41
|
|
20240718,123100,201195010,17460,17460,17460,17460,23
|
|
20240718,123000,200793430,17460,17460,17460,17460,12
|
|
20240718,122900,200583910,17470,17460,17470,17460,15
|
|
20240718,122800,200321950,17460,17450,17460,17450,261
|
|
20240718,122700,195767070,17450,17440,17450,17440,11
|
|
20240718,122600,195575200,17440,17440,17440,17440,65
|
|
20240718,122500,194441600,17440,17440,17440,17440,61
|
|
20240718,122400,193377760,17440,17440,17440,17440,1
|
|
20240718,122300,193360320,17440,17440,17440,17440,23
|
|
20240718,122200,192959200,17450,17450,17450,17450,16
|
|
20240718,122100,192680000,17440,17440,17450,17440,151
|
|
20240718,122000,190046360,17440,17440,17440,17440,19
|
|
20240718,121900,189715000,17450,17440,17450,17440,46
|
|
20240718,121800,188912720,17440,17440,17440,17440,21
|
|
20240718,121700,188546480,17440,17440,17440,17440,11
|
|
20240718,121600,188354640,17440,17440,17440,17440,42
|
|
20240718,121500,187622160,17440,17440,17450,17440,28
|
|
20240718,121400,187133670,17450,17450,17450,17450,0
|
|
20240718,121300,187133670,17450,17450,17450,17450,81
|
|
20240718,121200,185720220,17450,17450,17450,17450,63
|
|
20240718,121100,184620870,17450,17450,17450,17450,3
|
|
20240718,121000,184568520,17450,17450,17450,17450,20
|
|
20240718,120900,184219520,17460,17450,17460,17450,10
|
|
20240718,120800,184044940,17450,17460,17460,17450,18
|
|
20240718,120700,183730790,17450,17450,17460,17440,149
|
|
20240718,120600,181130760,17450,17450,17450,17450,13
|
|
20240718,120500,180903910,17450,17450,17450,17440,67
|
|
20240718,120400,179734970,17450,17440,17450,17440,77
|
|
20240718,120300,178391730,17440,17440,17450,17440,13
|
|
20240718,120200,178165000,17440,17440,17440,17440,22
|
|
20240718,120100,177781320,17450,17450,17450,17450,16
|
|
20240718,120000,177502120,17450,17440,17450,17440,13
|
|
20240718,115900,177275380,17440,17440,17450,17440,132
|
|
20240718,115800,174972310,17450,17440,17450,17440,62
|
|
20240718,115700,173891020,17440,17440,17440,17440,20
|
|
20240718,115600,173542220,17440,17440,17440,17440,1
|
|
20240718,115500,173524780,17440,17440,17440,17440,60
|
|
20240718,115400,172478380,17440,17440,17440,17440,28
|
|
20240718,115300,171990060,17440,17450,17450,17440,10
|
|
20240718,115200,171815650,17440,17440,17440,17440,19
|
|
20240718,115100,171484290,17440,17440,17440,17440,55
|
|
20240718,115000,170525090,17440,17450,17450,17440,12
|
|
20240718,114900,170315800,17440,17440,17440,17440,28
|
|
20240718,114800,169827480,17440,17440,17440,17440,46
|
|
20240718,114700,169025240,17440,17440,17440,17440,19
|
|
20240718,114600,168693880,17440,17440,17440,17440,1
|
|
20240718,114500,168676440,17440,17440,17440,17440,100
|
|
20240718,114400,166932440,17440,17440,17440,17440,21
|
|
20240718,114300,166566200,17440,17440,17440,17440,6
|
|
20240718,114200,166461560,17440,17440,17450,17440,64
|
|
20240718,114100,165345370,17440,17440,17440,17440,22
|
|
20240718,114000,164961690,17440,17450,17450,17440,9
|
|
20240718,113900,164804710,17450,17440,17450,17440,81
|
|
20240718,113800,163392020,17440,17440,17440,17440,12
|
|
20240718,113700,163182740,17440,17440,17440,17440,108
|
|
20240718,113600,161299220,17440,17440,17450,17440,23
|
|
20240718,113500,160898090,17440,17440,17440,17440,6
|
|
20240718,113400,160793450,17440,17440,17440,17440,25
|
|
20240718,113300,160357450,17440,17440,17440,17440,47
|
|
20240718,113200,159537770,17440,17440,17450,17440,27
|
|
20240718,113100,159066790,17440,17440,17440,17440,133
|
|
20240718,113000,156747270,17440,17440,17440,17440,129
|
|
20240718,112900,154497510,17440,17440,17440,17440,17
|
|
20240718,112800,154201030,17440,17450,17450,17440,6
|
|
20240718,112700,154096360,17450,17450,17450,17450,95
|
|
20240718,112600,152438610,17450,17450,17450,17450,16
|
|
20240718,112500,152159410,17450,17450,17450,17450,5
|
|
20240718,112400,152072160,17450,17450,17450,17450,110
|
|
20240718,112300,150152660,17450,17450,17450,17450,18
|
|
20240718,112200,149838560,17460,17450,17460,17450,13
|
|
20240718,112100,149611610,17450,17450,17450,17450,56
|
|
20240718,112000,148634410,17450,17450,17450,17450,57
|
|
20240718,111900,147639760,17450,17460,17460,17450,27
|
|
20240718,111800,147168470,17460,17460,17460,17460,13
|
|
20240718,111700,146941490,17470,17460,17470,17460,4
|
|
20240718,111600,146871640,17450,17460,17460,17450,29
|
|
20240718,111500,146365410,17460,17450,17460,17450,23
|
|
20240718,111400,145963870,17460,17460,17460,17460,49
|
|
20240718,111300,145108330,17470,17470,17470,17470,17
|
|
20240718,111200,144811340,17470,17470,17470,17470,0
|
|
20240718,111100,144811340,17470,17470,17470,17470,56
|
|
20240718,111000,143833020,17480,17470,17480,17470,14
|
|
20240718,110900,143588430,17470,17470,17470,17470,13
|
|
20240718,110800,143361320,17470,17470,17470,17470,92
|
|
20240718,110700,141754080,17480,17480,17480,17480,0
|
|
20240718,110600,141754080,17480,17470,17480,17470,27
|
|
20240718,110500,141282360,17470,17470,17470,17470,51
|
|
20240718,110400,140391390,17470,17470,17470,17470,0
|
|
20240718,110300,140391390,17470,17470,17470,17470,23
|
|
20240718,110200,139989580,17470,17470,17470,17470,53
|
|
20240718,110100,139063670,17470,17470,17470,17470,11
|
|
20240718,110000,138871500,17470,17480,17480,17470,12
|
|
20240718,105900,138661850,17480,17480,17480,17480,3
|
|
20240718,105800,138609410,17480,17470,17480,17470,15
|
|
20240718,105700,138347320,17470,17460,17470,17460,74
|
|
20240718,105600,137054580,17460,17450,17460,17450,60
|
|
20240718,105500,136006990,17460,17450,17470,17450,44
|
|
20240718,105400,135238490,17460,17450,17460,17450,23
|
|
20240718,105300,134836930,17460,17460,17460,17450,175
|
|
20240718,105200,131781530,17460,17460,17460,17460,5
|
|
20240718,105100,131694230,17460,17460,17460,17460,15
|
|
20240718,105000,131432330,17460,17460,17460,17460,201
|
|
20240718,104900,127922870,17460,17460,17460,17460,106
|
|
20240718,104800,126072110,17470,17470,17470,17460,18
|
|
20240718,104700,125757800,17460,17460,17470,17460,155
|
|
20240718,104600,123050600,17460,17460,17460,17460,11
|
|
20240718,104500,122858540,17460,17470,17470,17460,25
|
|
20240718,104400,122421990,17460,17460,17470,17460,69
|
|
20240718,104300,121217040,17460,17460,17460,17460,13
|
|
20240718,104200,120990060,17460,17460,17470,17460,27
|
|
20240718,104100,120518540,17470,17460,17470,17460,69
|
|
20240718,104000,119313540,17460,17460,17460,17460,3
|
|
20240718,103900,119261160,17470,17470,17470,17460,71
|
|
20240718,103800,118020810,17470,17470,17470,17470,16
|
|
20240718,103700,117741290,17470,17470,17470,17470,80
|
|
20240718,103600,116343690,17470,17470,17470,17470,4
|
|
20240718,103500,116273810,17470,17470,17470,17470,17
|
|
20240718,103400,115976820,17470,17470,17470,17470,44
|
|
20240718,103300,115208140,17470,17470,17470,17470,108
|
|
20240718,103200,113321380,17460,17460,17470,17460,39
|
|
20240718,103100,112640220,17460,17460,17470,17460,47
|
|
20240718,103000,111819580,17460,17460,17460,17460,16
|
|
20240718,102900,111540220,17470,17460,17470,17460,26
|
|
20240718,102800,111086160,17460,17460,17460,17460,97
|
|
20240718,102700,109392540,17460,17460,17470,17460,54
|
|
20240718,102600,108449400,17460,17460,17460,17460,112
|
|
20240718,102500,106493880,17460,17470,17470,17460,134
|
|
20240718,102400,104153010,17470,17480,17480,17470,9
|
|
20240718,102300,103995740,17490,17480,17490,17480,4
|
|
20240718,102200,103925810,17480,17480,17480,17480,57
|
|
20240718,102100,102929450,17480,17490,17500,17480,135
|
|
20240718,102000,100568320,17490,17490,17490,17490,15
|
|
20240718,101900,100305970,17490,17500,17500,17490,115
|
|
20240718,101800,98293520,17500,17500,17500,17500,6
|
|
20240718,101700,98188520,17500,17500,17500,17500,52
|
|
20240718,101600,97278520,17500,17510,17510,17500,152
|
|
20240718,101500,94617010,17510,17510,17510,17510,24
|
|
20240718,101400,94196770,17510,17510,17510,17510,15
|
|
20240718,101300,93934120,17510,17510,17510,17510,51
|
|
20240718,101200,93041110,17510,17510,17510,17510,14
|
|
20240718,101100,92795970,17520,17520,17520,17520,57
|
|
20240718,101000,91797330,17520,17520,17520,17520,45
|
|
20240718,100900,91008930,17520,17530,17530,17520,48
|
|
20240718,100800,90167530,17530,17530,17530,17530,12
|
|
20240718,100700,89957170,17530,17530,17530,17530,16
|
|
20240718,100600,89676690,17530,17530,17530,17530,17
|
|
20240718,100500,89378680,17530,17530,17540,17530,15
|
|
20240718,100400,89115700,17530,17530,17540,17530,79
|
|
20240718,100300,87730780,17530,17530,17530,17530,2
|
|
20240718,100200,87695720,17530,17530,17530,17530,24
|
|
20240718,100100,87275000,17530,17530,17530,17530,22
|
|
20240718,100000,86889340,17530,17530,17540,17530,11
|
|
20240718,095900,86696500,17530,17530,17530,17530,66
|
|
20240718,095800,85539520,17530,17530,17540,17530,6
|
|
20240718,095700,85434330,17530,17540,17540,17530,221
|
|
20240718,095600,81558010,17540,17540,17540,17540,12
|
|
20240718,095500,81347530,17540,17540,17540,17540,0
|
|
20240718,095400,81347530,17540,17540,17550,17540,27
|
|
20240718,095300,80873880,17540,17540,17540,17540,35
|
|
20240718,095200,80259980,17540,17540,17540,17540,14
|
|
20240718,095100,80014420,17530,17530,17530,17530,12
|
|
20240718,095000,79804060,17540,17540,17540,17540,0
|
|
20240718,094900,79804060,17540,17530,17540,17530,109
|
|
20240718,094800,77893230,17520,17520,17520,17520,100
|
|
20240718,094700,76141230,17520,17530,17560,17520,213
|
|
20240718,094600,72409400,17540,17500,17560,17500,590
|
|
20240718,094500,62076760,17490,17500,17510,17490,30
|
|
20240718,094400,61551730,17490,17490,17490,17490,1
|
|
20240718,094300,61534240,17490,17490,17490,17490,117
|
|
20240718,094200,59487910,17490,17480,17490,17480,7
|
|
20240718,094100,59365540,17490,17490,17490,17490,3
|
|
20240718,094000,59313070,17490,17490,17490,17490,3
|
|
20240718,093900,59260600,17480,17490,17490,17480,8
|
|
20240718,093800,59120750,17490,17490,17490,17490,1
|
|
20240718,093700,59103260,17480,17480,17480,17480,10
|
|
20240718,093600,58928460,17480,17470,17480,17470,5
|
|
20240718,093500,58841100,17460,17460,17460,17460,56
|
|
20240718,093400,57863340,17450,17450,17450,17450,30
|
|
20240718,093300,57339840,17450,17450,17450,17450,6
|
|
20240718,093200,57235140,17450,17450,17450,17450,106
|
|
20240718,093100,55385440,17450,17450,17450,17450,0
|
|
20240718,093000,55385440,17450,17450,17450,17450,7
|
|
20240718,092900,55263290,17450,17450,17450,17450,7
|
|
20240718,092800,55141140,17450,17450,17450,17450,16
|
|
20240718,092700,54861940,17440,17440,17440,17440,55
|
|
20240718,092600,53902740,17440,17460,17460,17430,392
|
|
20240718,092500,47066070,17460,17470,17470,17460,20
|
|
20240718,092400,46716800,17470,17470,17480,17460,162
|
|
20240718,092300,43887230,17470,17470,17470,17470,62
|
|
20240718,092200,42804090,17470,17480,17480,17470,12
|
|
20240718,092100,42594410,17480,17490,17490,17470,598
|
|
20240718,092000,32137550,17490,17510,17510,17490,267
|
|
20240718,091900,27466400,17510,17510,17510,17510,0
|
|
20240718,091800,27466400,17510,17510,17510,17510,0
|
|
20240718,091700,27466400,17510,17520,17530,17500,818
|
|
20240718,091600,13140810,17530,17530,17530,17530,103
|
|
20240718,091500,11335220,17540,17540,17540,17540,0
|
|
20240718,091400,11335220,17540,17540,17540,17530,44
|
|
20240718,091300,10563500,17540,17540,17540,17510,98
|
|
20240718,091200,8844760,17550,17550,17550,17550,0
|
|
20240718,091100,8844760,17550,17540,17550,17530,6
|
|
20240718,091000,8739540,17560,17590,17590,17560,356
|
|
20240718,090900,2486080,17600,17600,17600,17600,8
|
|
20240718,090800,2345280,17590,17590,17590,17590,1
|
|
20240718,090700,2327690,17590,17560,17590,17560,21
|
|
20240718,090600,1958510,17590,17620,17670,17590,11
|
|
20240718,090500,1764820,17610,17610,17610,17610,1
|
|
20240718,090400,1747210,17600,17600,17600,17600,0
|
|
20240718,090300,1747210,17600,17610,17610,17600,50
|
|
20240718,090200,867130,17650,17650,17650,17650,0
|
|
20240718,090100,867130,17650,17650,17650,17650,0
|
|
20240718,090000,867130,17650,17710,17710,17650,49
|