607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190400,554333460,17380,17380,17380,17380,543
|
|
20240719,190300,554333460,17380,17380,17380,17380,0
|
|
20240719,190200,554333460,17380,17380,17380,17380,0
|
|
20240719,190100,554333460,17380,17380,17380,17380,0
|
|
20240719,190000,554333460,17380,17380,17380,17380,0
|
|
20240719,185900,554333460,17380,17380,17380,17380,0
|
|
20240719,185800,554333460,17380,17380,17380,17380,0
|
|
20240719,185700,554333460,17380,17380,17380,17380,0
|
|
20240719,185600,554333460,17380,17380,17380,17380,0
|
|
20240719,185500,554333460,17380,17380,17380,17380,0
|
|
20240719,185400,554333460,17380,17380,17380,17380,0
|
|
20240719,185300,554333460,17380,17380,17380,17380,0
|
|
20240719,185200,554333460,17380,17380,17380,17380,0
|
|
20240719,185100,554333460,17380,17380,17380,17380,0
|
|
20240719,185000,554333460,17380,17380,17380,17380,0
|
|
20240719,184900,554333460,17380,17380,17380,17380,0
|
|
20240719,184800,554333460,17380,17380,17380,17380,0
|
|
20240719,184700,554333460,17380,17380,17380,17380,0
|
|
20240719,184600,554333460,17380,17380,17380,17380,0
|
|
20240719,184500,554333460,17380,17380,17380,17380,0
|
|
20240719,184400,554333460,17380,17380,17380,17380,0
|
|
20240719,184300,554333460,17380,17380,17380,17380,0
|
|
20240719,184200,554333460,17380,17380,17380,17380,0
|
|
20240719,184100,554333460,17380,17380,17380,17380,0
|
|
20240719,184000,554333460,17380,17380,17380,17380,0
|
|
20240719,183900,554333460,17380,17380,17380,17380,0
|
|
20240719,183800,554333460,17380,17380,17380,17380,0
|
|
20240719,183700,554333460,17380,17380,17380,17380,0
|
|
20240719,183600,554333460,17380,17380,17380,17380,0
|
|
20240719,183500,554333460,17380,17380,17380,17380,0
|
|
20240719,183400,554333460,17380,17380,17380,17380,543
|
|
20240719,183300,554333460,17380,17380,17380,17380,0
|
|
20240719,183200,554333460,17380,17380,17380,17380,0
|
|
20240719,183100,554333460,17380,17380,17380,17380,0
|
|
20240719,183000,554333460,17380,17380,17380,17380,0
|
|
20240719,182900,554333460,17380,17380,17380,17380,0
|
|
20240719,182800,554333460,17380,17380,17380,17380,0
|
|
20240719,182700,554333460,17380,17380,17380,17380,0
|
|
20240719,182600,554333460,17380,17380,17380,17380,0
|
|
20240719,182500,554333460,17380,17380,17380,17380,0
|
|
20240719,182400,554333460,17380,17380,17380,17380,0
|
|
20240719,182300,554333460,17380,17380,17380,17380,0
|
|
20240719,182200,554333460,17380,17380,17380,17380,0
|
|
20240719,182100,554333460,17380,17380,17380,17380,0
|
|
20240719,182000,554333460,17380,17380,17380,17380,0
|
|
20240719,181900,554333460,17380,17380,17380,17380,0
|
|
20240719,181800,554333460,17380,17380,17380,17380,0
|
|
20240719,181700,554333460,17380,17380,17380,17380,0
|
|
20240719,181600,554333460,17380,17380,17380,17380,0
|
|
20240719,181500,554333460,17380,17380,17380,17380,0
|
|
20240719,181400,554333460,17380,17380,17380,17380,0
|
|
20240719,181300,554333460,17380,17380,17380,17380,0
|
|
20240719,181200,554333460,17380,17380,17380,17380,0
|
|
20240719,181100,554333460,17380,17380,17380,17380,0
|
|
20240719,181000,554333460,17380,17380,17380,17380,0
|
|
20240719,180900,554333460,17380,17380,17380,17380,0
|
|
20240719,180800,554333460,17380,17380,17380,17380,0
|
|
20240719,180700,554333460,17380,17380,17380,17380,0
|
|
20240719,180600,554333460,17380,17380,17380,17380,0
|
|
20240719,180500,554333460,17380,17380,17380,17380,0
|
|
20240719,180400,554333460,17380,17380,17380,17380,543
|
|
20240719,180300,554333460,17380,17380,17380,17380,0
|
|
20240719,180200,554333460,17380,17380,17380,17380,0
|
|
20240719,180100,554333460,17380,17380,17380,17380,0
|
|
20240719,180000,554333460,17380,17380,17380,17380,0
|
|
20240719,175900,554333460,17380,17380,17380,17380,0
|
|
20240719,175800,554333460,17380,17380,17380,17380,0
|
|
20240719,175700,554333460,17380,17380,17380,17380,0
|
|
20240719,175600,554333460,17380,17380,17380,17380,0
|
|
20240719,175500,554333460,17380,17380,17380,17380,0
|
|
20240719,175400,554333460,17380,17380,17380,17380,0
|
|
20240719,175300,554333460,17380,17380,17380,17380,0
|
|
20240719,175200,554333460,17380,17380,17380,17380,0
|
|
20240719,175100,554333460,17380,17380,17380,17380,0
|
|
20240719,175000,554333460,17380,17380,17380,17380,0
|
|
20240719,174900,554333460,17380,17380,17380,17380,0
|
|
20240719,174800,554333460,17380,17380,17380,17380,0
|
|
20240719,174700,554333460,17380,17380,17380,17380,0
|
|
20240719,174600,554333460,17380,17380,17380,17380,0
|
|
20240719,174500,554333460,17380,17380,17380,17380,0
|
|
20240719,174400,554333460,17380,17380,17380,17380,0
|
|
20240719,174300,554333460,17380,17380,17380,17380,0
|
|
20240719,174200,554333460,17380,17380,17380,17380,0
|
|
20240719,174100,554333460,17380,17380,17380,17380,0
|
|
20240719,174000,554333460,17380,17380,17380,17380,0
|
|
20240719,173900,554333460,17380,17380,17380,17380,0
|
|
20240719,173800,554333460,17380,17380,17380,17380,0
|
|
20240719,173700,554333460,17380,17380,17380,17380,0
|
|
20240719,173600,554333460,17380,17380,17380,17380,0
|
|
20240719,173500,554333460,17380,17380,17380,17380,0
|
|
20240719,173400,554333460,17380,17380,17380,17380,543
|
|
20240719,173300,554333460,17380,17380,17380,17380,0
|
|
20240719,173200,554333460,17380,17380,17380,17380,0
|
|
20240719,173100,554333460,17380,17380,17380,17380,0
|
|
20240719,173000,554333460,17380,17380,17380,17380,0
|
|
20240719,172900,554333460,17380,17380,17380,17380,0
|
|
20240719,172800,554333460,17380,17380,17380,17380,0
|
|
20240719,172700,554333460,17380,17380,17380,17380,0
|
|
20240719,172600,554333460,17380,17380,17380,17380,0
|
|
20240719,172500,554333460,17380,17380,17380,17380,0
|
|
20240719,172400,554333460,17380,17380,17380,17380,0
|
|
20240719,172300,554333460,17380,17380,17380,17380,0
|
|
20240719,172200,554333460,17380,17380,17380,17380,0
|
|
20240719,172100,554333460,17380,17380,17380,17380,0
|
|
20240719,172000,554333460,17380,17380,17380,17380,0
|
|
20240719,171900,554333460,17380,17380,17380,17380,0
|
|
20240719,171800,554333460,17380,17380,17380,17380,0
|
|
20240719,171700,554333460,17380,17380,17380,17380,0
|
|
20240719,171600,554333460,17380,17380,17380,17380,0
|
|
20240719,171500,554333460,17380,17380,17380,17380,0
|
|
20240719,171400,554333460,17380,17380,17380,17380,0
|
|
20240719,171300,554333460,17380,17380,17380,17380,0
|
|
20240719,171200,554333460,17380,17380,17380,17380,0
|
|
20240719,171100,554333460,17380,17380,17380,17380,0
|
|
20240719,171000,554333460,17380,17380,17380,17380,0
|
|
20240719,170900,554333460,17380,17380,17380,17380,0
|
|
20240719,170800,554333460,17380,17380,17380,17380,0
|
|
20240719,170700,554333460,17380,17380,17380,17380,0
|
|
20240719,170600,554333460,17380,17380,17380,17380,0
|
|
20240719,170500,554333460,17380,17380,17380,17380,0
|
|
20240719,170400,554333460,17380,17380,17380,17380,543
|
|
20240719,170300,554333460,17380,17380,17380,17380,0
|
|
20240719,170200,554333460,17380,17380,17380,17380,0
|
|
20240719,170100,554333460,17380,17380,17380,17380,0
|
|
20240719,170000,554333460,17380,17380,17380,17380,0
|
|
20240719,165900,554333460,17380,17380,17380,17380,0
|
|
20240719,165800,554333460,17380,17380,17380,17380,0
|
|
20240719,165700,554333460,17380,17380,17380,17380,0
|
|
20240719,165600,554333460,17380,17380,17380,17380,0
|
|
20240719,165500,554333460,17380,17380,17380,17380,0
|
|
20240719,165400,554333460,17380,17380,17380,17380,0
|
|
20240719,165300,554333460,17380,17380,17380,17380,0
|
|
20240719,165200,554333460,17380,17380,17380,17380,0
|
|
20240719,165100,554333460,17380,17380,17380,17380,0
|
|
20240719,165000,554333460,17380,17380,17380,17380,0
|
|
20240719,164900,554333460,17380,17380,17380,17380,0
|
|
20240719,164800,554333460,17380,17380,17380,17380,0
|
|
20240719,164700,554333460,17380,17380,17380,17380,0
|
|
20240719,164600,554333460,17380,17380,17380,17380,0
|
|
20240719,164500,554333460,17380,17380,17380,17380,0
|
|
20240719,164400,554333460,17380,17380,17380,17380,0
|
|
20240719,164300,554333460,17380,17380,17380,17380,0
|
|
20240719,164200,554333460,17380,17380,17380,17380,0
|
|
20240719,164100,554333460,17380,17380,17380,17380,0
|
|
20240719,164000,554333460,17380,17380,17380,17380,0
|
|
20240719,163900,554333460,17380,17380,17380,17380,0
|
|
20240719,163800,554333460,17380,17380,17380,17380,0
|
|
20240719,163700,554333460,17380,17380,17380,17380,0
|
|
20240719,163600,554333460,17380,17380,17380,17380,0
|
|
20240719,163500,554333460,17380,17380,17380,17380,0
|
|
20240719,163400,554333460,17380,17380,17380,17380,543
|
|
20240719,163300,554333460,17380,17380,17380,17380,0
|
|
20240719,163200,554333460,17380,17380,17380,17380,0
|
|
20240719,163100,554333460,17380,17380,17380,17380,0
|
|
20240719,163000,554333460,17380,17380,17380,17380,0
|
|
20240719,162900,554333460,17380,17380,17380,17380,0
|
|
20240719,162800,554333460,17380,17380,17380,17380,0
|
|
20240719,162700,554333460,17380,17380,17380,17380,0
|
|
20240719,162600,554333460,17380,17380,17380,17380,0
|
|
20240719,162500,554333460,17380,17380,17380,17380,0
|
|
20240719,162400,554333460,17380,17380,17380,17380,0
|
|
20240719,162300,554333460,17380,17380,17380,17380,0
|
|
20240719,162200,554333460,17380,17380,17380,17380,0
|
|
20240719,162100,554333460,17380,17380,17380,17380,0
|
|
20240719,162000,554333460,17380,17380,17380,17380,0
|
|
20240719,161900,554333460,17380,17380,17380,17380,0
|
|
20240719,161800,554333460,17380,17380,17380,17380,0
|
|
20240719,161700,554333460,17380,17380,17380,17380,0
|
|
20240719,161600,554333460,17380,17380,17380,17380,0
|
|
20240719,161500,554333460,17380,17380,17380,17380,0
|
|
20240719,161400,554333460,17380,17380,17380,17380,0
|
|
20240719,161300,554333460,17380,17380,17380,17380,0
|
|
20240719,161200,554333460,17380,17380,17380,17380,0
|
|
20240719,161100,554333460,17380,17380,17380,17380,0
|
|
20240719,161000,554333460,17380,17380,17380,17380,0
|
|
20240719,160900,554333460,17380,17380,17380,17380,0
|
|
20240719,160800,554333460,17380,17380,17380,17380,0
|
|
20240719,160700,554333460,17380,17380,17380,17380,0
|
|
20240719,160600,554333460,17380,17380,17380,17380,0
|
|
20240719,160500,554333460,17380,17380,17380,17380,0
|
|
20240719,160400,554333460,17380,17380,17380,17380,543
|
|
20240719,160300,554333460,17380,17380,17380,17380,0
|
|
20240719,160200,554333460,17380,17380,17380,17380,0
|
|
20240719,160100,554333460,17380,17380,17380,17380,0
|
|
20240719,160000,554333460,17380,17380,17380,17380,0
|
|
20240719,155900,554333460,17380,17380,17380,17380,0
|
|
20240719,155800,554333460,17380,17380,17380,17380,0
|
|
20240719,155700,554333460,17380,17380,17380,17380,0
|
|
20240719,155600,554333460,17380,17380,17380,17380,0
|
|
20240719,155500,554333460,17380,17380,17380,17380,0
|
|
20240719,155400,554333460,17380,17380,17380,17380,0
|
|
20240719,155300,554333460,17380,17380,17380,17380,0
|
|
20240719,155200,554333460,17380,17380,17380,17380,0
|
|
20240719,155100,554333460,17380,17380,17380,17380,0
|
|
20240719,155000,554333460,17380,17380,17380,17380,0
|
|
20240719,154900,554333460,17380,17380,17380,17380,0
|
|
20240719,154800,554333460,17380,17380,17380,17380,0
|
|
20240719,154700,554333460,17380,17380,17380,17380,0
|
|
20240719,154600,554333460,17380,17380,17380,17380,0
|
|
20240719,154500,554333460,17380,17380,17380,17380,0
|
|
20240719,154400,554333460,17380,17380,17380,17380,0
|
|
20240719,154300,554333460,17380,17380,17380,17380,0
|
|
20240719,154200,554333460,17380,17380,17380,17380,0
|
|
20240719,154100,554333460,17380,17380,17380,17380,0
|
|
20240719,154000,554333460,17380,17380,17380,17380,0
|
|
20240719,153900,554333460,17380,17380,17380,17380,0
|
|
20240719,153800,554333460,17380,17380,17380,17380,0
|
|
20240719,153700,554333460,17380,17380,17380,17380,0
|
|
20240719,153600,554333460,17380,17380,17380,17380,0
|
|
20240719,153500,554333460,17380,17380,17380,17380,0
|
|
20240719,153400,554333460,17380,17380,17380,17380,543
|
|
20240719,153300,554333460,17380,17380,17380,17380,0
|
|
20240719,153200,554333460,17380,17380,17380,17380,0
|
|
20240719,153100,554333460,17380,17380,17380,17380,0
|
|
20240719,153000,554333460,17380,17380,17380,17380,543
|
|
20240719,152900,544896120,17390,17390,17390,17390,0
|
|
20240719,152800,544896120,17390,17390,17390,17390,0
|
|
20240719,152700,544896120,17390,17390,17390,17390,0
|
|
20240719,152600,544896120,17390,17390,17390,17390,0
|
|
20240719,152500,544896120,17390,17390,17390,17390,0
|
|
20240719,152400,544896120,17390,17390,17390,17390,0
|
|
20240719,152300,544896120,17390,17390,17390,17390,0
|
|
20240719,152200,544896120,17390,17390,17390,17390,0
|
|
20240719,152100,544896120,17390,17390,17390,17390,0
|
|
20240719,152000,544896120,17390,17390,17390,17390,0
|
|
20240719,151900,544896120,17390,17350,17390,17340,22
|
|
20240719,151800,544514350,17390,17400,17400,17390,3
|
|
20240719,151700,544462170,17400,17340,17400,17340,117
|
|
20240719,151600,542429850,17370,17340,17370,17330,873
|
|
20240719,151500,527291520,17330,17330,17340,17330,31
|
|
20240719,151400,526754170,17330,17330,17340,17330,155
|
|
20240719,151300,524068000,17340,17340,17340,17330,9
|
|
20240719,151200,523911960,17340,17330,17340,17330,10
|
|
20240719,151100,523738580,17340,17330,17340,17330,28
|
|
20240719,151000,523253220,17330,17340,17340,17330,11
|
|
20240719,150900,523062530,17340,17340,17340,17330,37
|
|
20240719,150800,522421290,17330,17350,17350,17330,20
|
|
20240719,150700,522074570,17350,17350,17350,17340,5
|
|
20240719,150600,521987840,17350,17340,17350,17330,33
|
|
20240719,150500,521415620,17340,17340,17340,17330,17
|
|
20240719,150400,521120990,17330,17330,17350,17330,577
|
|
20240719,150300,511121560,17330,17340,17350,17330,43
|
|
20240719,150200,510375840,17350,17330,17360,17330,13
|
|
20240719,150100,510150270,17340,17340,17340,17330,34
|
|
20240719,150000,509560890,17330,17350,17350,17330,17
|
|
20240719,145900,509266110,17340,17350,17360,17340,16
|
|
20240719,145800,508988450,17340,17340,17350,17340,28
|
|
20240719,145700,508502840,17340,17340,17350,17340,13
|
|
20240719,145600,508277310,17340,17350,17350,17340,24
|
|
20240719,145500,507861100,17350,17350,17350,17330,102
|
|
20240719,145400,506092160,17360,17360,17370,17350,34
|
|
20240719,145300,505501880,17350,17350,17360,17340,37
|
|
20240719,145200,504859920,17370,17340,17370,17340,266
|
|
20240719,145100,500246920,17340,17320,17340,17320,44
|
|
20240719,145000,499484420,17320,17320,17320,17320,18
|
|
20240719,144900,499172660,17320,17320,17330,17320,29
|
|
20240719,144800,498670330,17330,17330,17330,17330,5
|
|
20240719,144700,498583680,17330,17310,17330,17310,27
|
|
20240719,144600,498115820,17310,17330,17340,17310,52
|
|
20240719,144500,497214900,17340,17340,17340,17330,53
|
|
20240719,144400,496296040,17330,17340,17340,17330,20
|
|
20240719,144300,495949260,17340,17340,17350,17340,15
|
|
20240719,144200,495689140,17330,17300,17350,17300,51
|
|
20240719,144100,494805670,17300,17310,17340,17300,414
|
|
20240719,144000,487629670,17300,17310,17310,17300,36
|
|
20240719,143900,487006860,17300,17300,17300,17300,2
|
|
20240719,143800,486972260,17310,17310,17320,17310,80
|
|
20240719,143700,485587410,17310,17310,17310,17310,19
|
|
20240719,143600,485258520,17310,17320,17320,17310,17
|
|
20240719,143500,484964110,17340,17320,17340,17320,64
|
|
20240719,143400,483855010,17320,17310,17330,17310,64
|
|
20240719,143300,482746270,17320,17330,17330,17320,32
|
|
20240719,143200,482191960,17320,17300,17320,17290,71
|
|
20240719,143100,480963030,17300,17300,17300,17300,10
|
|
20240719,143000,480790030,17290,17300,17310,17290,20
|
|
20240719,142900,480444000,17300,17300,17300,17290,143
|
|
20240719,142800,477970270,17300,17300,17300,17290,12
|
|
20240719,142700,477762690,17290,17290,17290,17290,20
|
|
20240719,142600,477416890,17290,17290,17290,17290,19
|
|
20240719,142500,477088380,17290,17300,17300,17290,14
|
|
20240719,142400,476846200,17300,17310,17310,17300,22
|
|
20240719,142300,476465440,17310,17290,17310,17290,47
|
|
20240719,142200,475652540,17290,17300,17310,17290,12
|
|
20240719,142100,475444950,17300,17300,17300,17300,34
|
|
20240719,142000,474856750,17300,17300,17300,17300,16
|
|
20240719,141900,474579950,17300,17300,17300,17300,13
|
|
20240719,141800,474355050,17300,17300,17300,17300,13
|
|
20240719,141700,474130150,17300,17310,17310,17300,40
|
|
20240719,141600,473438100,17310,17310,17310,17310,5
|
|
20240719,141500,473351550,17310,17310,17310,17310,10
|
|
20240719,141400,473178450,17310,17310,17310,17310,35
|
|
20240719,141300,472572600,17310,17300,17310,17300,12
|
|
20240719,141200,472364930,17320,17300,17320,17300,26
|
|
20240719,141100,471915060,17300,17290,17300,17290,34
|
|
20240719,141000,471327080,17280,17280,17280,17280,19
|
|
20240719,140900,470998760,17280,17280,17280,17280,0
|
|
20240719,140800,470998760,17280,17280,17280,17280,53
|
|
20240719,140700,470082920,17290,17280,17290,17280,30
|
|
20240719,140600,469564420,17280,17280,17280,17280,1
|
|
20240719,140500,469547140,17280,17280,17280,17280,19
|
|
20240719,140400,469218820,17280,17270,17280,17270,34
|
|
20240719,140300,468631310,17280,17290,17290,17280,223
|
|
20240719,140200,464777770,17290,17280,17290,17280,12
|
|
20240719,140100,464570320,17280,17290,17290,17280,17
|
|
20240719,140000,464276410,17280,17290,17290,17280,36
|
|
20240719,135900,463654230,17290,17290,17290,17290,10
|
|
20240719,135800,463481330,17290,17280,17290,17280,18
|
|
20240719,135700,463170270,17280,17270,17280,17270,39
|
|
20240719,135600,462496470,17280,17280,17280,17280,23
|
|
20240719,135500,462099030,17280,17270,17280,17270,31
|
|
20240719,135400,461563360,17280,17280,17280,17280,17
|
|
20240719,135300,461269600,17270,17270,17270,17270,147
|
|
20240719,135200,458730910,17270,17270,17270,17270,35
|
|
20240719,135100,458126460,17270,17280,17280,17270,109
|
|
20240719,135000,456242980,17280,17280,17280,17280,19
|
|
20240719,134900,455914660,17270,17270,17270,17270,22
|
|
20240719,134800,455534720,17270,17270,17270,17270,42
|
|
20240719,134700,454809380,17270,17280,17280,17270,14
|
|
20240719,134600,454567590,17270,17270,17270,17270,7
|
|
20240719,134500,454446700,17270,17270,17270,17270,44
|
|
20240719,134400,453686820,17280,17280,17280,17280,9
|
|
20240719,134300,453531300,17270,17270,17270,17270,0
|
|
20240719,134200,453531300,17270,17270,17270,17270,52
|
|
20240719,134100,452633260,17280,17280,17280,17280,0
|
|
20240719,134000,452633260,17280,17280,17280,17280,22
|
|
20240719,133900,452253100,17270,17280,17280,17270,57
|
|
20240719,133800,451268610,17270,17280,17280,17270,29
|
|
20240719,133700,450767750,17280,17280,17280,17280,8
|
|
20240719,133600,450629510,17280,17270,17280,17270,7
|
|
20240719,133500,450508580,17270,17280,17280,17270,120
|
|
20240719,133400,448435180,17270,17270,17280,17270,21
|
|
20240719,133300,448072490,17270,17270,17270,17270,13
|
|
20240719,133200,447847980,17270,17270,17270,17270,16
|
|
20240719,133100,447571660,17270,17270,17270,17270,35
|
|
20240719,133000,446967210,17270,17280,17280,17270,14
|
|
20240719,132900,446725400,17280,17280,17280,17270,31
|
|
20240719,132800,446189880,17280,17280,17280,17270,54
|
|
20240719,132700,445256980,17280,17280,17280,17280,4
|
|
20240719,132600,445187860,17270,17270,17270,17270,19
|
|
20240719,132500,444859730,17280,17280,17280,17270,29
|
|
20240719,132400,444358770,17280,17280,17280,17280,11
|
|
20240719,132300,444168690,17270,17280,17280,17270,27
|
|
20240719,132200,443702290,17280,17270,17280,17270,56
|
|
20240719,132100,442734870,17280,17280,17280,17280,2
|
|
20240719,132000,442700310,17280,17270,17280,17270,11
|
|
20240719,131900,442510280,17270,17270,17270,17270,16
|
|
20240719,131800,442233960,17270,17270,17270,17270,29
|
|
20240719,131700,441733130,17270,17270,17270,17270,24
|
|
20240719,131600,441318650,17270,17270,17270,17270,139
|
|
20240719,131500,438918120,17270,17270,17270,17270,22
|
|
20240719,131400,438538180,17280,17280,17280,17280,1
|
|
20240719,131300,438520900,17280,17270,17280,17270,55
|
|
20240719,131200,437570550,17270,17270,17270,17260,454
|
|
20240719,131100,429730110,17270,17270,17270,17270,32
|
|
20240719,131000,429177470,17270,17280,17280,17270,59
|
|
20240719,130900,428158110,17280,17280,17280,17280,0
|
|
20240719,130800,428158110,17280,17280,17280,17280,10
|
|
20240719,130700,427985310,17270,17270,17270,17270,22
|
|
20240719,130600,427605370,17270,17270,17270,17270,18
|
|
20240719,130500,427294510,17270,17270,17270,17260,465
|
|
20240719,130400,419264050,17270,17270,17270,17270,4
|
|
20240719,130300,419194970,17270,17270,17270,17270,32
|
|
20240719,130200,418642330,17270,17270,17280,17270,27
|
|
20240719,130100,418176030,17280,17270,17280,17270,5
|
|
20240719,130000,418089660,17280,17280,17280,17280,1
|
|
20240719,125900,418072380,17280,17270,17280,17270,37
|
|
20240719,125800,417433370,17270,17270,17270,17270,79
|
|
20240719,125700,416069040,17270,17290,17290,17270,172
|
|
20240719,125600,413097060,17290,17290,17290,17290,11
|
|
20240719,125500,412906870,17280,17280,17280,17280,0
|
|
20240719,125400,412906870,17280,17270,17280,17270,216
|
|
20240719,125300,409174520,17280,17270,17280,17270,36
|
|
20240719,125200,408552600,17280,17280,17280,17280,15
|
|
20240719,125100,408293400,17280,17280,17280,17280,1
|
|
20240719,125000,408276120,17270,17270,17270,17270,77
|
|
20240719,124900,406946330,17270,17270,17270,17260,328
|
|
20240719,124800,401281830,17270,17270,17270,17270,3
|
|
20240719,124700,401230020,17270,17270,17270,17270,16
|
|
20240719,124600,400953700,17270,17270,17270,17270,21
|
|
20240719,124500,400591030,17270,17260,17270,17260,122
|
|
20240719,124400,398484620,17260,17260,17260,17260,16
|
|
20240719,124300,398208460,17260,17270,17270,17260,565
|
|
20240719,124200,388451040,17270,17270,17270,17270,0
|
|
20240719,124100,388451040,17270,17270,17270,17270,22
|
|
20240719,124000,388071100,17270,17270,17270,17270,22
|
|
20240719,123900,387691160,17270,17270,17270,17270,0
|
|
20240719,123800,387691160,17270,17270,17270,17270,35
|
|
20240719,123700,387086710,17280,17280,17280,17270,40
|
|
20240719,123600,386395670,17290,17280,17290,17280,144
|
|
20240719,123500,383907340,17280,17280,17280,17280,8
|
|
20240719,123400,383769100,17290,17290,17290,17290,13
|
|
20240719,123300,383544330,17300,17290,17300,17290,200
|
|
20240719,123200,380085080,17290,17290,17290,17290,30
|
|
20240719,123100,379566380,17280,17280,17280,17280,87
|
|
20240719,123000,378063020,17270,17270,17270,17270,32
|
|
20240719,122900,377510380,17270,17260,17270,17260,38
|
|
20240719,122800,376854150,17260,17260,17260,17260,5
|
|
20240719,122700,376767850,17270,17270,17270,17260,15
|
|
20240719,122600,376508840,17270,17270,17270,17270,88
|
|
20240719,122500,374989080,17270,17280,17280,17270,600
|
|
20240719,122400,364627020,17270,17280,17290,17270,341
|
|
20240719,122300,358734580,17280,17280,17280,17280,0
|
|
20240719,122200,358734580,17280,17290,17290,17280,47
|
|
20240719,122100,357922300,17290,17290,17290,17290,0
|
|
20240719,122000,357922300,17290,17280,17290,17280,55
|
|
20240719,121900,356971830,17280,17280,17280,17280,6
|
|
20240719,121800,356868150,17280,17290,17290,17280,12
|
|
20240719,121700,356660770,17300,17290,17300,17280,228
|
|
20240719,121600,352718780,17300,17290,17300,17290,13
|
|
20240719,121500,352493910,17290,17300,17300,17290,29
|
|
20240719,121400,351992370,17310,17300,17310,17300,11
|
|
20240719,121300,351802060,17300,17300,17300,17300,11
|
|
20240719,121200,351611760,17290,17290,17290,17290,19
|
|
20240719,121100,351283250,17290,17290,17290,17290,24
|
|
20240719,121000,350868290,17290,17300,17300,17290,47
|
|
20240719,120900,350055210,17300,17290,17300,17290,13
|
|
20240719,120800,349830340,17290,17290,17290,17290,116
|
|
20240719,120700,347824700,17290,17290,17290,17290,125
|
|
20240719,120600,345663450,17290,17290,17290,17290,35
|
|
20240719,120500,345058300,17290,17300,17300,17290,79
|
|
20240719,120400,343691760,17300,17300,17300,17300,10
|
|
20240719,120300,343518760,17310,17300,17310,17300,124
|
|
20240719,120200,341373390,17300,17300,17300,17300,20
|
|
20240719,120100,341027390,17340,17320,17370,17290,1622
|
|
20240719,120000,312951750,17320,17320,17320,17320,0
|
|
20240719,115900,312951750,17320,17330,17330,17320,70
|
|
20240719,115800,311739020,17330,17330,17330,17330,1
|
|
20240719,115700,311721690,17330,17320,17330,17320,25
|
|
20240719,115600,311288680,17320,17320,17320,17320,0
|
|
20240719,115500,311288680,17320,17320,17320,17310,809
|
|
20240719,115400,297277280,17320,17320,17320,17320,9
|
|
20240719,115300,297121400,17320,17320,17320,17320,19
|
|
20240719,115200,296792320,17320,17320,17320,17320,28
|
|
20240719,115100,296307360,17320,17320,17320,17320,32
|
|
20240719,115000,295753120,17320,17320,17320,17320,4
|
|
20240719,114900,295683840,17320,17330,17330,17320,18
|
|
20240719,114800,295372060,17330,17340,17340,17330,27
|
|
20240719,114700,294904060,17320,17320,17320,17320,0
|
|
20240719,114600,294904060,17320,17320,17320,17320,16
|
|
20240719,114500,294626940,17340,17330,17340,17330,20
|
|
20240719,114400,294280240,17330,17330,17330,17330,9
|
|
20240719,114300,294124270,17330,17330,17330,17330,20
|
|
20240719,114200,293777670,17330,17330,17330,17320,35
|
|
20240719,114100,293171360,17320,17320,17320,17320,0
|
|
20240719,114000,293171360,17320,17320,17320,17320,33
|
|
20240719,113900,292599800,17320,17330,17330,17320,35
|
|
20240719,113800,291993490,17330,17330,17330,17330,0
|
|
20240719,113700,291993490,17330,17330,17330,17330,63
|
|
20240719,113600,290901700,17330,17320,17330,17320,26
|
|
20240719,113500,290451280,17330,17320,17330,17320,10
|
|
20240719,113400,290278030,17330,17330,17330,17330,1
|
|
20240719,113300,290260700,17330,17330,17330,17330,36
|
|
20240719,113200,289636820,17330,17320,17330,17320,17
|
|
20240719,113100,289342370,17330,17330,17330,17330,0
|
|
20240719,113000,289342370,17330,17320,17330,17320,7
|
|
20240719,112900,289221120,17330,17330,17330,17330,10
|
|
20240719,112800,289047820,17330,17330,17330,17330,16
|
|
20240719,112700,288770540,17330,17330,17330,17330,12
|
|
20240719,112600,288562580,17330,17330,17330,17330,32
|
|
20240719,112500,288008020,17330,17330,17330,17330,5
|
|
20240719,112400,287921370,17340,17340,17340,17340,0
|
|
20240719,112300,287921370,17340,17320,17340,17320,26
|
|
20240719,112200,287470870,17320,17320,17330,17320,293
|
|
20240719,112100,282393380,17330,17330,17330,17330,13
|
|
20240719,112000,282168090,17320,17330,17330,17320,116
|
|
20240719,111900,280157940,17320,17320,17320,17320,29
|
|
20240719,111800,279655660,17330,17330,17330,17330,0
|
|
20240719,111700,279655660,17330,17320,17330,17320,39
|
|
20240719,111600,278980060,17330,17320,17330,17320,17
|
|
20240719,111500,278685610,17330,17330,17330,17330,0
|
|
20240719,111400,278685610,17330,17330,17330,17330,4
|
|
20240719,111300,278616290,17330,17320,17330,17320,33
|
|
20240719,111200,278044640,17320,17320,17320,17320,4
|
|
20240719,111100,277975360,17320,17320,17320,17320,32
|
|
20240719,111000,277421120,17320,17330,17330,17320,56
|
|
20240719,110900,276450770,17330,17330,17330,17330,24
|
|
20240719,110800,276034850,17330,17330,17330,17330,30
|
|
20240719,110700,275514950,17330,17330,17330,17330,85
|
|
20240719,110600,274041900,17330,17330,17330,17330,5
|
|
20240719,110500,273955250,17340,17340,17340,17340,20
|
|
20240719,110400,273608450,17330,17330,17330,17330,1
|
|
20240719,110300,273591120,17340,17340,17340,17340,15
|
|
20240719,110200,273331020,17340,17340,17340,17340,0
|
|
20240719,110100,273331020,17340,17340,17340,17340,24
|
|
20240719,110000,272914860,17330,17330,17330,17330,32
|
|
20240719,105900,272360300,17330,17350,17350,17330,277
|
|
20240719,105800,267554470,17350,17360,17360,17350,19
|
|
20240719,105700,267224730,17360,17360,17360,17360,10
|
|
20240719,105600,267051130,17350,17350,17350,17350,75
|
|
20240719,105500,265749880,17350,17330,17350,17330,43
|
|
20240719,105400,265003950,17340,17330,17340,17330,24
|
|
20240719,105300,264587950,17340,17340,17340,17340,50
|
|
20240719,105200,263720950,17350,17340,17350,17340,40
|
|
20240719,105100,263027340,17350,17340,17350,17340,37
|
|
20240719,105000,262385750,17340,17350,17350,17340,27
|
|
20240719,104900,261917550,17350,17350,17350,17340,13
|
|
20240719,104800,261692010,17340,17360,17360,17340,1130
|
|
20240719,104700,242082030,17360,17360,17360,17360,16
|
|
20240719,104600,241804270,17360,17360,17360,17360,0
|
|
20240719,104500,241804270,17360,17380,17380,17360,927
|
|
20240719,104400,225697670,17390,17390,17390,17390,53
|
|
20240719,104300,224776000,17400,17400,17400,17400,1
|
|
20240719,104200,224758600,17390,17400,17400,17390,18
|
|
20240719,104100,224445480,17390,17380,17390,17380,79
|
|
20240719,104000,223071830,17390,17390,17390,17390,1
|
|
20240719,103900,223054440,17390,17380,17390,17370,466
|
|
20240719,103800,214956110,17380,17400,17400,17380,626
|
|
20240719,103700,204070780,17400,17390,17400,17390,56
|
|
20240719,103600,203096540,17390,17390,17390,17390,0
|
|
20240719,103500,203096540,17390,17420,17430,17390,3324
|
|
20240719,103400,145243580,17420,17430,17430,17420,161
|
|
20240719,103300,142438900,17430,17430,17430,17430,30
|
|
20240719,103200,141916000,17420,17420,17420,17420,16
|
|
20240719,103100,141637280,17420,17420,17420,17420,32
|
|
20240719,103000,141079840,17420,17420,17420,17420,28
|
|
20240719,102900,140592080,17420,17420,17420,17420,23
|
|
20240719,102800,140191420,17430,17430,17430,17430,9
|
|
20240719,102700,140034550,17440,17440,17440,17440,0
|
|
20240719,102600,140034550,17440,17440,17440,17440,1
|
|
20240719,102500,140017110,17430,17420,17430,17420,35
|
|
20240719,102400,139407230,17430,17430,17430,17430,15
|
|
20240719,102300,139145780,17440,17440,17440,17440,1
|
|
20240719,102200,139128340,17440,17440,17440,17440,5
|
|
20240719,102100,139041140,17440,17430,17440,17430,27
|
|
20240719,102000,138570480,17430,17420,17430,17420,23
|
|
20240719,101900,138169770,17410,17410,17420,17410,177
|
|
20240719,101800,135087300,17430,17430,17430,17410,1679
|
|
20240719,101700,105833430,17440,17440,17440,17440,8
|
|
20240719,101600,105693910,17440,17440,17440,17440,26
|
|
20240719,101500,105240470,17440,17440,17440,17440,35
|
|
20240719,101400,104630070,17440,17440,17440,17440,54
|
|
20240719,101300,103688310,17430,17430,17440,17430,102
|
|
20240719,101200,101909760,17430,17430,17430,17430,44
|
|
20240719,101100,101142840,17430,17430,17430,17430,7
|
|
20240719,101000,101020830,17430,17430,17440,17430,176
|
|
20240719,100900,97953090,17430,17430,17430,17430,100
|
|
20240719,100800,96210090,17430,17440,17440,17430,86
|
|
20240719,100700,94710810,17440,17440,17440,17440,2
|
|
20240719,100600,94675930,17420,17440,17440,17420,840
|
|
20240719,100500,80036640,17430,17450,17450,17430,18
|
|
20240719,100400,79722680,17430,17430,17430,17430,0
|
|
20240719,100300,79722680,17430,17440,17450,17430,30
|
|
20240719,100200,79199510,17430,17430,17430,17430,16
|
|
20240719,100100,78920630,17450,17440,17450,17430,1031
|
|
20240719,100000,60947400,17440,17450,17450,17440,6
|
|
20240719,095900,60842740,17450,17450,17450,17450,26
|
|
20240719,095800,60389040,17450,17450,17450,17450,5
|
|
20240719,095700,60301790,17450,17460,17460,17450,19
|
|
20240719,095600,59970210,17460,17460,17460,17450,29
|
|
20240719,095500,59464030,17450,17450,17450,17450,26
|
|
20240719,095400,59010330,17450,17450,17450,17450,16
|
|
20240719,095300,58731130,17460,17460,17460,17460,0
|
|
20240719,095200,58731130,17460,17450,17460,17450,25
|
|
20240719,095100,58294790,17450,17450,17450,17450,5
|
|
20240719,095000,58207540,17450,17450,17450,17450,16
|
|
20240719,094900,57928340,17450,17460,17460,17450,167
|
|
20240719,094800,55012580,17460,17460,17460,17460,25
|
|
20240719,094700,54576080,17450,17450,17450,17450,103
|
|
20240719,094600,52778730,17460,17450,17460,17450,55
|
|
20240719,094500,51818590,17450,17450,17450,17450,3
|
|
20240719,094400,51766240,17460,17460,17460,17450,142
|
|
20240719,094300,49288310,17470,17470,17470,17470,0
|
|
20240719,094200,49288310,17470,17460,17470,17460,18
|
|
20240719,094100,48973870,17450,17440,17450,17440,240
|
|
20240719,094000,44788000,17430,17430,17440,17430,94
|
|
20240719,093900,43149530,17440,17430,17440,17430,32
|
|
20240719,093800,42591610,17440,17430,17440,17430,16
|
|
20240719,093700,42312620,17430,17440,17440,17430,20
|
|
20240719,093600,41964010,17430,17430,17430,17430,319
|
|
20240719,093500,36403840,17440,17430,17440,17430,16
|
|
20240719,093400,36124840,17430,17440,17440,17430,21
|
|
20240719,093300,35758800,17440,17430,17440,17430,21
|
|
20240719,093200,35392720,17450,17450,17450,17450,0
|
|
20240719,093100,35392720,17450,17450,17450,17450,7
|
|
20240719,093000,35270570,17440,17440,17440,17440,73
|
|
20240719,092900,33997450,17440,17440,17440,17440,16
|
|
20240719,092800,33718410,17440,17440,17450,17440,27
|
|
20240719,092700,33247520,17450,17440,17450,17440,10
|
|
20240719,092600,33073090,17440,17440,17440,17440,5
|
|
20240719,092500,32985890,17440,17440,17440,17440,43
|
|
20240719,092400,32235970,17450,17440,17450,17440,5
|
|
20240719,092300,32148740,17440,17430,17440,17430,25
|
|
20240719,092200,31712900,17430,17440,17440,17430,403
|
|
20240719,092100,24688230,17430,17430,17430,17430,28
|
|
20240719,092000,24200190,17430,17430,17430,17430,23
|
|
20240719,091900,23799300,17430,17430,17430,17430,7
|
|
20240719,091800,23677290,17430,17450,17450,17420,942
|
|
20240719,091700,7246660,17450,17460,17460,17450,117
|
|
20240719,091600,5203990,17480,17480,17480,17480,0
|
|
20240719,091500,5203990,17480,17480,17480,17480,0
|
|
20240719,091400,5203990,17480,17480,17480,17480,0
|
|
20240719,091300,5203990,17480,17480,17480,17480,0
|
|
20240719,091200,5203990,17480,17500,17500,17480,24
|
|
20240719,091100,4784270,17500,17500,17500,17500,5
|
|
20240719,091000,4696770,17500,17480,17500,17480,83
|
|
20240719,090900,3245120,17480,17480,17480,17470,3
|
|
20240719,090800,3192690,17460,17460,17460,17460,1
|
|
20240719,090700,3175230,17480,17480,17480,17480,0
|
|
20240719,090600,3175230,17480,17480,17480,17480,10
|
|
20240719,090500,3000430,17480,17480,17480,17480,2
|
|
20240719,090400,2965470,17440,17500,17500,17440,37
|
|
20240719,090300,2319950,17510,17510,17510,17510,0
|
|
20240719,090200,2319950,17510,17540,17540,17510,32
|
|
20240719,090100,1759130,17550,17600,17600,17550,30
|
|
20240719,090000,1232000,17600,17600,17600,17600,70
|