623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192000,971395610,17350,17350,17350,17350,390
|
|
20240703,191900,971395610,17350,17350,17350,17350,0
|
|
20240703,191800,971395610,17350,17350,17350,17350,0
|
|
20240703,191700,971395610,17350,17350,17350,17350,0
|
|
20240703,191600,971395610,17350,17350,17350,17350,0
|
|
20240703,191500,971395610,17350,17350,17350,17350,0
|
|
20240703,191400,971395610,17350,17350,17350,17350,0
|
|
20240703,191300,971395610,17350,17350,17350,17350,0
|
|
20240703,191200,971395610,17350,17350,17350,17350,0
|
|
20240703,191100,971395610,17350,17350,17350,17350,0
|
|
20240703,191000,971395610,17350,17350,17350,17350,0
|
|
20240703,190900,971395610,17350,17350,17350,17350,0
|
|
20240703,190800,971395610,17350,17350,17350,17350,0
|
|
20240703,190700,971395610,17350,17350,17350,17350,0
|
|
20240703,190600,971395610,17350,17350,17350,17350,0
|
|
20240703,190500,971395610,17350,17350,17350,17350,0
|
|
20240703,190400,971395610,17350,17350,17350,17350,0
|
|
20240703,190300,971395610,17350,17350,17350,17350,0
|
|
20240703,190200,971395610,17350,17350,17350,17350,0
|
|
20240703,190100,971395610,17350,17350,17350,17350,0
|
|
20240703,190000,971395610,17350,17350,17350,17350,0
|
|
20240703,185900,971395610,17350,17350,17350,17350,0
|
|
20240703,185800,971395610,17350,17350,17350,17350,0
|
|
20240703,185700,971395610,17350,17350,17350,17350,0
|
|
20240703,185600,971395610,17350,17350,17350,17350,0
|
|
20240703,185500,971395610,17350,17350,17350,17350,0
|
|
20240703,185400,971395610,17350,17350,17350,17350,0
|
|
20240703,185300,971395610,17350,17350,17350,17350,0
|
|
20240703,185200,971395610,17350,17350,17350,17350,0
|
|
20240703,185100,971395610,17350,17350,17350,17350,0
|
|
20240703,185000,971395610,17350,17350,17350,17350,390
|
|
20240703,184900,971395610,17350,17350,17350,17350,0
|
|
20240703,184800,971395610,17350,17350,17350,17350,0
|
|
20240703,184700,971395610,17350,17350,17350,17350,0
|
|
20240703,184600,971395610,17350,17350,17350,17350,0
|
|
20240703,184500,971395610,17350,17350,17350,17350,0
|
|
20240703,184400,971395610,17350,17350,17350,17350,0
|
|
20240703,184300,971395610,17350,17350,17350,17350,0
|
|
20240703,184200,971395610,17350,17350,17350,17350,0
|
|
20240703,184100,971395610,17350,17350,17350,17350,0
|
|
20240703,184000,971395610,17350,17350,17350,17350,0
|
|
20240703,183900,971395610,17350,17350,17350,17350,0
|
|
20240703,183800,971395610,17350,17350,17350,17350,0
|
|
20240703,183700,971395610,17350,17350,17350,17350,0
|
|
20240703,183600,971395610,17350,17350,17350,17350,0
|
|
20240703,183500,971395610,17350,17350,17350,17350,0
|
|
20240703,183400,971395610,17350,17350,17350,17350,0
|
|
20240703,183300,971395610,17350,17350,17350,17350,0
|
|
20240703,183200,971395610,17350,17350,17350,17350,0
|
|
20240703,183100,971395610,17350,17350,17350,17350,0
|
|
20240703,183000,971395610,17350,17350,17350,17350,0
|
|
20240703,182900,971395610,17350,17350,17350,17350,0
|
|
20240703,182800,971395610,17350,17350,17350,17350,0
|
|
20240703,182700,971395610,17350,17350,17350,17350,0
|
|
20240703,182600,971395610,17350,17350,17350,17350,0
|
|
20240703,182500,971395610,17350,17350,17350,17350,0
|
|
20240703,182400,971395610,17350,17350,17350,17350,0
|
|
20240703,182300,971395610,17350,17350,17350,17350,0
|
|
20240703,182200,971395610,17350,17350,17350,17350,0
|
|
20240703,182100,971395610,17350,17350,17350,17350,0
|
|
20240703,182000,971395610,17350,17350,17350,17350,390
|
|
20240703,181900,971395610,17350,17350,17350,17350,0
|
|
20240703,181800,971395610,17350,17350,17350,17350,0
|
|
20240703,181700,971395610,17350,17350,17350,17350,0
|
|
20240703,181600,971395610,17350,17350,17350,17350,0
|
|
20240703,181500,971395610,17350,17350,17350,17350,0
|
|
20240703,181400,971395610,17350,17350,17350,17350,0
|
|
20240703,181300,971395610,17350,17350,17350,17350,0
|
|
20240703,181200,971395610,17350,17350,17350,17350,0
|
|
20240703,181100,971395610,17350,17350,17350,17350,0
|
|
20240703,181000,971395610,17350,17350,17350,17350,0
|
|
20240703,180900,971395610,17350,17350,17350,17350,0
|
|
20240703,180800,971395610,17350,17350,17350,17350,0
|
|
20240703,180700,971395610,17350,17350,17350,17350,0
|
|
20240703,180600,971395610,17350,17350,17350,17350,0
|
|
20240703,180500,971395610,17350,17350,17350,17350,0
|
|
20240703,180400,971395610,17350,17350,17350,17350,0
|
|
20240703,180300,971395610,17350,17350,17350,17350,0
|
|
20240703,180200,971395610,17350,17350,17350,17350,0
|
|
20240703,180100,971395610,17350,17350,17350,17350,0
|
|
20240703,180000,971395610,17350,17350,17350,17350,0
|
|
20240703,175900,971395610,17350,17350,17350,17350,0
|
|
20240703,175800,971395610,17350,17350,17350,17350,0
|
|
20240703,175700,971395610,17350,17350,17350,17350,0
|
|
20240703,175600,971395610,17350,17350,17350,17350,0
|
|
20240703,175500,971395610,17350,17350,17350,17350,0
|
|
20240703,175400,971395610,17350,17350,17350,17350,0
|
|
20240703,175300,971395610,17350,17350,17350,17350,0
|
|
20240703,175200,971395610,17350,17350,17350,17350,0
|
|
20240703,175100,971395610,17350,17350,17350,17350,0
|
|
20240703,175000,971395610,17350,17350,17350,17350,390
|
|
20240703,174900,971395610,17350,17350,17350,17350,0
|
|
20240703,174800,971395610,17350,17350,17350,17350,0
|
|
20240703,174700,971395610,17350,17350,17350,17350,0
|
|
20240703,174600,971395610,17350,17350,17350,17350,0
|
|
20240703,174500,971395610,17350,17350,17350,17350,0
|
|
20240703,174400,971395610,17350,17350,17350,17350,0
|
|
20240703,174300,971395610,17350,17350,17350,17350,0
|
|
20240703,174200,971395610,17350,17350,17350,17350,0
|
|
20240703,174100,971395610,17350,17350,17350,17350,0
|
|
20240703,174000,971395610,17350,17350,17350,17350,0
|
|
20240703,173900,971395610,17350,17350,17350,17350,0
|
|
20240703,173800,971395610,17350,17350,17350,17350,0
|
|
20240703,173700,971395610,17350,17350,17350,17350,0
|
|
20240703,173600,971395610,17350,17350,17350,17350,0
|
|
20240703,173500,971395610,17350,17350,17350,17350,0
|
|
20240703,173400,971395610,17350,17350,17350,17350,0
|
|
20240703,173300,971395610,17350,17350,17350,17350,0
|
|
20240703,173200,971395610,17350,17350,17350,17350,0
|
|
20240703,173100,971395610,17350,17350,17350,17350,0
|
|
20240703,173000,971395610,17350,17350,17350,17350,0
|
|
20240703,172900,971395610,17350,17350,17350,17350,0
|
|
20240703,172800,971395610,17350,17350,17350,17350,0
|
|
20240703,172700,971395610,17350,17350,17350,17350,0
|
|
20240703,172600,971395610,17350,17350,17350,17350,0
|
|
20240703,172500,971395610,17350,17350,17350,17350,0
|
|
20240703,172400,971395610,17350,17350,17350,17350,0
|
|
20240703,172300,971395610,17350,17350,17350,17350,0
|
|
20240703,172200,971395610,17350,17350,17350,17350,0
|
|
20240703,172100,971395610,17350,17350,17350,17350,0
|
|
20240703,172000,971395610,17350,17350,17350,17350,390
|
|
20240703,171900,971395610,17350,17350,17350,17350,0
|
|
20240703,171800,971395610,17350,17350,17350,17350,0
|
|
20240703,171700,971395610,17350,17350,17350,17350,0
|
|
20240703,171600,971395610,17350,17350,17350,17350,0
|
|
20240703,171500,971395610,17350,17350,17350,17350,0
|
|
20240703,171400,971395610,17350,17350,17350,17350,0
|
|
20240703,171300,971395610,17350,17350,17350,17350,0
|
|
20240703,171200,971395610,17350,17350,17350,17350,0
|
|
20240703,171100,971395610,17350,17350,17350,17350,0
|
|
20240703,171000,971395610,17350,17350,17350,17350,0
|
|
20240703,170900,971395610,17350,17350,17350,17350,0
|
|
20240703,170800,971395610,17350,17350,17350,17350,0
|
|
20240703,170700,971395610,17350,17350,17350,17350,0
|
|
20240703,170600,971395610,17350,17350,17350,17350,0
|
|
20240703,170500,971395610,17350,17350,17350,17350,0
|
|
20240703,170400,971395610,17350,17350,17350,17350,0
|
|
20240703,170300,971395610,17350,17350,17350,17350,0
|
|
20240703,170200,971395610,17350,17350,17350,17350,0
|
|
20240703,170100,971395610,17350,17350,17350,17350,0
|
|
20240703,170000,971395610,17350,17350,17350,17350,0
|
|
20240703,165900,971395610,17350,17350,17350,17350,0
|
|
20240703,165800,971395610,17350,17350,17350,17350,0
|
|
20240703,165700,971395610,17350,17350,17350,17350,0
|
|
20240703,165600,971395610,17350,17350,17350,17350,0
|
|
20240703,165500,971395610,17350,17350,17350,17350,0
|
|
20240703,165400,971395610,17350,17350,17350,17350,0
|
|
20240703,165300,971395610,17350,17350,17350,17350,0
|
|
20240703,165200,971395610,17350,17350,17350,17350,0
|
|
20240703,165100,971395610,17350,17350,17350,17350,0
|
|
20240703,165000,971395610,17350,17350,17350,17350,390
|
|
20240703,164900,971395610,17350,17350,17350,17350,0
|
|
20240703,164800,971395610,17350,17350,17350,17350,0
|
|
20240703,164700,971395610,17350,17350,17350,17350,0
|
|
20240703,164600,971395610,17350,17350,17350,17350,0
|
|
20240703,164500,971395610,17350,17350,17350,17350,0
|
|
20240703,164400,971395610,17350,17350,17350,17350,0
|
|
20240703,164300,971395610,17350,17350,17350,17350,0
|
|
20240703,164200,971395610,17350,17350,17350,17350,0
|
|
20240703,164100,971395610,17350,17350,17350,17350,0
|
|
20240703,164000,971395610,17350,17350,17350,17350,0
|
|
20240703,163900,971395610,17350,17350,17350,17350,0
|
|
20240703,163800,971395610,17350,17350,17350,17350,0
|
|
20240703,163700,971395610,17350,17350,17350,17350,0
|
|
20240703,163600,971395610,17350,17350,17350,17350,0
|
|
20240703,163500,971395610,17350,17350,17350,17350,0
|
|
20240703,163400,971395610,17350,17350,17350,17350,0
|
|
20240703,163300,971395610,17350,17350,17350,17350,0
|
|
20240703,163200,971395610,17350,17350,17350,17350,0
|
|
20240703,163100,971395610,17350,17350,17350,17350,0
|
|
20240703,163000,971395610,17350,17350,17350,17350,0
|
|
20240703,162900,971395610,17350,17350,17350,17350,0
|
|
20240703,162800,971395610,17350,17350,17350,17350,0
|
|
20240703,162700,971395610,17350,17350,17350,17350,0
|
|
20240703,162600,971395610,17350,17350,17350,17350,0
|
|
20240703,162500,971395610,17350,17350,17350,17350,0
|
|
20240703,162400,971395610,17350,17350,17350,17350,0
|
|
20240703,162300,971395610,17350,17350,17350,17350,0
|
|
20240703,162200,971395610,17350,17350,17350,17350,0
|
|
20240703,162100,971395610,17350,17350,17350,17350,0
|
|
20240703,162000,971395610,17350,17350,17350,17350,390
|
|
20240703,161900,971395610,17350,17350,17350,17350,0
|
|
20240703,161800,971395610,17350,17350,17350,17350,0
|
|
20240703,161700,971395610,17350,17350,17350,17350,0
|
|
20240703,161600,971395610,17350,17350,17350,17350,0
|
|
20240703,161500,971395610,17350,17350,17350,17350,0
|
|
20240703,161400,971395610,17350,17350,17350,17350,0
|
|
20240703,161300,971395610,17350,17350,17350,17350,0
|
|
20240703,161200,971395610,17350,17350,17350,17350,0
|
|
20240703,161100,971395610,17350,17350,17350,17350,0
|
|
20240703,161000,971395610,17350,17350,17350,17350,0
|
|
20240703,160900,971395610,17350,17350,17350,17350,0
|
|
20240703,160800,971395610,17350,17350,17350,17350,0
|
|
20240703,160700,971395610,17350,17350,17350,17350,0
|
|
20240703,160600,971395610,17350,17350,17350,17350,0
|
|
20240703,160500,971395610,17350,17350,17350,17350,0
|
|
20240703,160400,971395610,17350,17350,17350,17350,0
|
|
20240703,160300,971395610,17350,17350,17350,17350,0
|
|
20240703,160200,971395610,17350,17350,17350,17350,0
|
|
20240703,160100,971395610,17350,17350,17350,17350,0
|
|
20240703,160000,971395610,17350,17350,17350,17350,0
|
|
20240703,155900,971395610,17350,17350,17350,17350,0
|
|
20240703,155800,971395610,17350,17350,17350,17350,0
|
|
20240703,155700,971395610,17350,17350,17350,17350,0
|
|
20240703,155600,971395610,17350,17350,17350,17350,0
|
|
20240703,155500,971395610,17350,17350,17350,17350,0
|
|
20240703,155400,971395610,17350,17350,17350,17350,0
|
|
20240703,155300,971395610,17350,17350,17350,17350,0
|
|
20240703,155200,971395610,17350,17350,17350,17350,0
|
|
20240703,155100,971395610,17350,17350,17350,17350,0
|
|
20240703,155000,971395610,17350,17350,17350,17350,390
|
|
20240703,154900,971395610,17350,17350,17350,17350,0
|
|
20240703,154800,971395610,17350,17350,17350,17350,0
|
|
20240703,154700,971395610,17350,17350,17350,17350,0
|
|
20240703,154600,971395610,17350,17350,17350,17350,0
|
|
20240703,154500,971395610,17350,17350,17350,17350,0
|
|
20240703,154400,971395610,17350,17350,17350,17350,0
|
|
20240703,154300,971395610,17350,17350,17350,17350,0
|
|
20240703,154200,971395610,17350,17350,17350,17350,0
|
|
20240703,154100,971395610,17350,17350,17350,17350,0
|
|
20240703,154000,971395610,17350,17350,17350,17350,0
|
|
20240703,153900,971395610,17350,17350,17350,17350,0
|
|
20240703,153800,971395610,17350,17350,17350,17350,0
|
|
20240703,153700,971395610,17350,17350,17350,17350,0
|
|
20240703,153600,971395610,17350,17350,17350,17350,0
|
|
20240703,153500,971395610,17350,17350,17350,17350,0
|
|
20240703,153400,971395610,17350,17350,17350,17350,0
|
|
20240703,153300,971395610,17350,17350,17350,17350,0
|
|
20240703,153200,971395610,17350,17350,17350,17350,0
|
|
20240703,153100,971395610,17350,17350,17350,17350,0
|
|
20240703,153000,971395610,17350,17350,17350,17350,390
|
|
20240703,152900,964629110,17330,17330,17330,17330,0
|
|
20240703,152800,964629110,17330,17330,17330,17330,0
|
|
20240703,152700,964629110,17330,17330,17330,17330,0
|
|
20240703,152600,964629110,17330,17330,17330,17330,0
|
|
20240703,152500,964629110,17330,17330,17330,17330,0
|
|
20240703,152400,964629110,17330,17330,17330,17330,0
|
|
20240703,152300,964629110,17330,17330,17330,17330,0
|
|
20240703,152200,964629110,17330,17330,17330,17330,0
|
|
20240703,152100,964629110,17330,17330,17330,17330,0
|
|
20240703,152000,964629110,17330,17330,17330,17330,0
|
|
20240703,151900,964629110,17330,17340,17340,17330,28
|
|
20240703,151800,964143640,17340,17330,17340,17330,6
|
|
20240703,151700,964039650,17330,17320,17330,17320,30
|
|
20240703,151600,963519800,17320,17310,17320,17310,60
|
|
20240703,151500,962480700,17310,17320,17320,17310,753
|
|
20240703,151400,949446260,17310,17320,17340,17310,247
|
|
20240703,151300,945169100,17320,17320,17330,17320,212
|
|
20240703,151200,941497250,17320,17330,17360,17320,121
|
|
20240703,151100,939400270,17330,17320,17350,17320,9
|
|
20240703,151000,939244290,17360,17330,17360,17320,83
|
|
20240703,150900,937806340,17340,17350,17360,17330,7
|
|
20240703,150800,937684920,17350,17320,17360,17320,14
|
|
20240703,150700,937442130,17320,17320,17360,17310,67
|
|
20240703,150600,936281960,17310,17310,17320,17310,17
|
|
20240703,150500,935987620,17310,17310,17320,17310,351
|
|
20240703,150400,929908390,17310,17310,17320,17310,70
|
|
20240703,150300,928696120,17310,17320,17320,17310,70
|
|
20240703,150200,927483810,17320,17310,17320,17310,15
|
|
20240703,150100,927224100,17310,17310,17320,17310,14
|
|
20240703,150000,926981740,17320,17320,17320,17320,58
|
|
20240703,145900,925977180,17330,17320,17330,17310,9
|
|
20240703,145800,925821340,17310,17300,17360,17300,74
|
|
20240703,145700,924541030,17300,17310,17380,17300,429
|
|
20240703,145600,917113400,17320,17340,17350,17320,485
|
|
20240703,145500,908708950,17340,17340,17350,17340,173
|
|
20240703,145400,905708900,17340,17350,17350,17340,458
|
|
20240703,145300,897766490,17350,17370,17380,17350,2488
|
|
20240703,145200,854569490,17370,17370,17370,17370,13
|
|
20240703,145100,854343680,17370,17370,17370,17370,10
|
|
20240703,145000,854169980,17370,17370,17380,17370,11
|
|
20240703,144900,853978900,17370,17370,17370,17370,14
|
|
20240703,144800,853735720,17370,17370,17370,17370,40
|
|
20240703,144700,853040920,17370,17370,17370,17370,11
|
|
20240703,144600,852849850,17380,17380,17380,17380,34
|
|
20240703,144500,852258930,17380,17380,17380,17380,12
|
|
20240703,144400,852050370,17380,17380,17390,17380,20
|
|
20240703,144300,851702760,17380,17370,17380,17370,215
|
|
20240703,144200,847967710,17370,17370,17380,17370,19
|
|
20240703,144100,847637600,17370,17380,17380,17370,10
|
|
20240703,144000,847463830,17370,17380,17380,17370,13
|
|
20240703,143900,847237990,17370,17390,17390,17370,2010
|
|
20240703,143800,812309100,17390,17390,17390,17390,57
|
|
20240703,143700,811317870,17390,17390,17390,17390,111
|
|
20240703,143600,809387580,17390,17390,17390,17390,161
|
|
20240703,143500,806587790,17390,17390,17400,17390,30
|
|
20240703,143400,806065910,17390,17390,17400,17390,58
|
|
20240703,143300,805057240,17390,17400,17410,17390,23
|
|
20240703,143200,804657000,17400,17400,17400,17400,10
|
|
20240703,143100,804483000,17400,17390,17410,17390,49
|
|
20240703,143000,803630450,17390,17390,17390,17390,59
|
|
20240703,142900,802604440,17390,17390,17400,17390,11
|
|
20240703,142800,802413140,17390,17390,17400,17390,6
|
|
20240703,142700,802308790,17390,17390,17390,17390,2
|
|
20240703,142600,802274010,17410,17410,17410,17410,1
|
|
20240703,142500,802256600,17410,17390,17410,17390,19
|
|
20240703,142400,801925830,17390,17400,17400,17390,32
|
|
20240703,142300,801369040,17400,17400,17400,17400,46
|
|
20240703,142200,800568640,17400,17400,17400,17400,0
|
|
20240703,142100,800568640,17400,17410,17410,17400,3
|
|
20240703,142000,800516430,17400,17410,17410,17400,198
|
|
20240703,141900,797070620,17410,17410,17410,17410,0
|
|
20240703,141800,797070620,17410,17420,17420,17410,13
|
|
20240703,141700,796844180,17410,17410,17410,17410,1
|
|
20240703,141600,796826770,17420,17420,17420,17420,82
|
|
20240703,141500,795398330,17430,17410,17430,17410,93
|
|
20240703,141400,793779130,17400,17400,17410,17400,58
|
|
20240703,141300,792769880,17390,17390,17390,17390,0
|
|
20240703,141200,792769880,17390,17390,17390,17390,1
|
|
20240703,141100,792752490,17390,17380,17390,17380,2
|
|
20240703,141000,792717720,17410,17380,17410,17380,300
|
|
20240703,140900,787498760,17380,17380,17380,17380,96
|
|
20240703,140800,785830280,17380,17390,17390,17380,7
|
|
20240703,140700,785708570,17390,17390,17390,17390,46
|
|
20240703,140600,784908630,17390,17380,17390,17380,36
|
|
20240703,140500,784282860,17380,17380,17380,17380,242
|
|
20240703,140400,780076900,17380,17380,17380,17380,1000
|
|
20240703,140300,762696900,17380,17380,17390,17380,7
|
|
20240703,140200,762575190,17390,17390,17400,17390,24
|
|
20240703,140100,762157770,17390,17390,17390,17390,29
|
|
20240703,140000,761653460,17390,17390,17390,17390,2
|
|
20240703,135900,761618680,17390,17390,17400,17390,57
|
|
20240703,135800,760627360,17400,17400,17400,17400,7
|
|
20240703,135700,760505560,17400,17400,17400,17400,1
|
|
20240703,135600,760488160,17390,17390,17390,17390,4
|
|
20240703,135500,760418600,17390,17390,17390,17390,0
|
|
20240703,135400,760418600,17390,17390,17390,17390,6
|
|
20240703,135300,760314260,17380,17380,17390,17380,8
|
|
20240703,135200,760175170,17390,17390,17390,17380,119
|
|
20240703,135100,758106230,17390,17380,17390,17380,105
|
|
20240703,135000,756280300,17380,17380,17380,17380,273
|
|
20240703,134900,751535560,17380,17380,17380,17380,70
|
|
20240703,134800,750318960,17390,17380,17390,17380,34
|
|
20240703,134700,749727990,17380,17380,17380,17380,3
|
|
20240703,134600,749675850,17380,17380,17380,17380,1
|
|
20240703,134500,749658470,17380,17380,17380,17380,0
|
|
20240703,134400,749658470,17380,17380,17380,17380,54
|
|
20240703,134300,748719950,17380,17380,17380,17380,3
|
|
20240703,134200,748667810,17390,17380,17390,17380,73
|
|
20240703,134100,747398910,17380,17380,17380,17380,52
|
|
20240703,134000,746495150,17380,17380,17380,17380,52
|
|
20240703,133900,745591390,17380,17380,17380,17380,0
|
|
20240703,133800,745591390,17380,17380,17380,17380,2
|
|
20240703,133700,745556630,17380,17380,17380,17380,1
|
|
20240703,133600,745539250,17380,17380,17380,17380,46
|
|
20240703,133500,744739770,17380,17390,17390,17380,3
|
|
20240703,133400,744687620,17380,17390,17390,17380,3
|
|
20240703,133300,744635470,17380,17380,17380,17380,336
|
|
20240703,133200,738795790,17370,17370,17370,17370,2
|
|
20240703,133100,738761050,17380,17370,17380,17370,52
|
|
20240703,133000,737857750,17370,17370,17370,17370,20
|
|
20240703,132900,737510350,17370,17370,17370,17370,45
|
|
20240703,132800,736728700,17370,17370,17380,17370,248
|
|
20240703,132700,732420930,17370,17370,17370,17370,55
|
|
20240703,132600,731465580,17370,17370,17370,17370,80
|
|
20240703,132500,730075980,17370,17370,17370,17370,3
|
|
20240703,132400,730023870,17370,17370,17370,17370,101
|
|
20240703,132300,728269500,17370,17370,17370,17370,700
|
|
20240703,132200,716110500,17370,17370,17370,17370,512
|
|
20240703,132100,707217060,17370,17370,17370,17370,467
|
|
20240703,132000,699105270,17380,17380,17380,17380,2
|
|
20240703,131900,699070510,17370,17370,17370,17370,2
|
|
20240703,131800,699035770,17370,17370,17370,17370,0
|
|
20240703,131700,699035770,17370,17370,17370,17370,0
|
|
20240703,131600,699035770,17370,17390,17390,17370,106
|
|
20240703,131500,697194150,17370,17370,17370,17370,31
|
|
20240703,131400,696655680,17380,17380,17380,17380,47
|
|
20240703,131300,695838820,17370,17380,17380,17370,156
|
|
20240703,131200,693128000,17380,17380,17380,17380,3
|
|
20240703,131100,693075860,17380,17380,17380,17380,0
|
|
20240703,131000,693075860,17380,17380,17380,17380,1
|
|
20240703,130900,693058480,17380,17380,17390,17380,14
|
|
20240703,130800,692815050,17380,17380,17380,17380,21
|
|
20240703,130700,692450070,17370,17370,17370,17370,1
|
|
20240703,130600,692432700,17370,17390,17390,17370,48
|
|
20240703,130500,691598510,17380,17380,17380,17380,1
|
|
20240703,130400,691581130,17380,17380,17380,17380,1
|
|
20240703,130300,691563750,17380,17380,17380,17380,2
|
|
20240703,130200,691528990,17380,17380,17380,17380,0
|
|
20240703,130100,691528990,17380,17370,17380,17370,32
|
|
20240703,130000,690972840,17370,17380,17380,17370,25
|
|
20240703,125900,690538380,17370,17370,17370,17370,0
|
|
20240703,125800,690538380,17370,17370,17370,17370,93
|
|
20240703,125700,688922970,17370,17370,17380,17370,56
|
|
20240703,125600,687949750,17380,17380,17380,17380,10
|
|
20240703,125500,687775950,17380,17370,17380,17370,9
|
|
20240703,125400,687619580,17370,17370,17370,17370,46
|
|
20240703,125300,686820560,17370,17370,17370,17370,59
|
|
20240703,125200,685795730,17370,17370,17370,17370,21
|
|
20240703,125100,685430960,17370,17370,17370,17370,302
|
|
20240703,125000,680185220,17370,17380,17380,17370,126
|
|
20240703,124900,677996550,17370,17370,17370,17370,12
|
|
20240703,124800,677788110,17370,17380,17380,17370,22
|
|
20240703,124700,677405870,17370,17380,17380,17370,226
|
|
20240703,124600,673478000,17380,17370,17380,17370,2
|
|
20240703,124500,673443250,17370,17370,17370,17370,37
|
|
20240703,124400,672800560,17370,17370,17370,17370,22
|
|
20240703,124300,672418420,17380,17380,17380,17370,87
|
|
20240703,124200,670907010,17380,17360,17380,17360,117
|
|
20240703,124100,668874950,17370,17370,17370,17360,46
|
|
20240703,124000,668076060,17370,17360,17370,17360,129
|
|
20240703,123900,665835430,17360,17360,17360,17360,21
|
|
20240703,123800,665470870,17370,17370,17370,17360,95
|
|
20240703,123700,663820730,17370,17370,17370,17370,11
|
|
20240703,123600,663629660,17380,17370,17380,17370,12
|
|
20240703,123500,663421190,17370,17370,17370,17370,97
|
|
20240703,123400,661736300,17370,17370,17370,17370,11
|
|
20240703,123300,661545230,17370,17370,17370,17370,22
|
|
20240703,123200,661163090,17370,17380,17380,17370,18
|
|
20240703,123100,660850280,17380,17380,17380,17380,2
|
|
20240703,123000,660815520,17380,17380,17380,17380,53
|
|
20240703,122900,659894380,17380,17380,17380,17380,3
|
|
20240703,122800,659842240,17390,17390,17390,17390,1
|
|
20240703,122700,659824850,17370,17380,17380,17370,70
|
|
20240703,122600,658608620,17380,17360,17380,17360,215
|
|
20240703,122500,654873580,17360,17360,17360,17360,11
|
|
20240703,122400,654682620,17360,17360,17360,17360,10
|
|
20240703,122300,654509020,17360,17360,17370,17360,33
|
|
20240703,122200,653935940,17370,17360,17370,17360,141
|
|
20240703,122100,651487220,17370,17370,17370,17360,31
|
|
20240703,122000,650948840,17370,17360,17370,17360,191
|
|
20240703,121900,647631750,17370,17370,17370,17360,112
|
|
20240703,121800,645686320,17370,17380,17380,17370,522
|
|
20240703,121700,636617160,17380,17380,17380,17380,12
|
|
20240703,121600,636408600,17380,17380,17380,17380,11
|
|
20240703,121500,636217420,17380,17380,17380,17380,116
|
|
20240703,121400,634201340,17380,17380,17380,17380,103
|
|
20240703,121300,632411200,17380,17390,17390,17380,13
|
|
20240703,121200,632185240,17390,17400,17400,17380,185
|
|
20240703,121100,628967890,17400,17390,17400,17390,42
|
|
20240703,121000,628237310,17390,17400,17400,17390,385
|
|
20240703,120900,621538350,17400,17400,17400,17400,10
|
|
20240703,120800,621364350,17400,17400,17400,17400,9
|
|
20240703,120700,621207750,17400,17400,17400,17400,3
|
|
20240703,120600,621155550,17400,17400,17400,17400,1
|
|
20240703,120500,621138150,17400,17400,17400,17400,30
|
|
20240703,120400,620616150,17410,17400,17410,17400,60
|
|
20240703,120300,619572140,17400,17400,17400,17400,20
|
|
20240703,120200,619224140,17400,17400,17400,17400,2
|
|
20240703,120100,619189340,17410,17400,17410,17400,33
|
|
20240703,120000,618614820,17410,17400,17410,17400,7
|
|
20240703,115900,618493010,17400,17390,17400,17390,122
|
|
20240703,115800,616370220,17390,17390,17390,17390,203
|
|
20240703,115700,612840050,17400,17400,17440,17380,49
|
|
20240703,115600,611987950,17470,17470,17470,17470,1
|
|
20240703,115500,611970480,17400,17400,17400,17400,3
|
|
20240703,115400,611918280,17400,17490,17490,17400,20
|
|
20240703,115300,611570190,17500,17380,17500,17380,1250
|
|
20240703,115200,589787010,17370,17380,17380,17370,13
|
|
20240703,115100,589561190,17370,17370,17380,17370,54
|
|
20240703,115000,588622780,17370,17370,17370,17370,1
|
|
20240703,114900,588605410,17380,17380,17390,17380,114
|
|
20240703,114800,586623970,17380,17390,17390,17380,212
|
|
20240703,114700,582939300,17380,17390,17390,17380,54
|
|
20240703,114600,582000250,17390,17380,17390,17380,110
|
|
20240703,114500,580087370,17380,17380,17390,17380,29
|
|
20240703,114400,579583220,17390,17410,17410,17390,1669
|
|
20240703,114300,550553650,17410,17400,17410,17400,6
|
|
20240703,114200,550449210,17400,17410,17410,17400,2145
|
|
20240703,114100,513124130,17400,17400,17410,17400,92
|
|
20240703,114000,511522970,17400,17400,17400,17400,593
|
|
20240703,113900,501204770,17400,17410,17410,17400,228
|
|
20240703,113800,497235410,17410,17400,17410,17400,605
|
|
20240703,113700,486708310,17410,17420,17420,17410,980
|
|
20240703,113600,469639450,17420,17420,17420,17420,27
|
|
20240703,113500,469169110,17420,17420,17420,17420,31
|
|
20240703,113400,468629090,17430,17420,17430,17420,57
|
|
20240703,113300,467636040,17420,17420,17420,17420,24
|
|
20240703,113200,467217960,17420,17420,17420,17420,142
|
|
20240703,113100,464744320,17420,17420,17420,17420,12
|
|
20240703,113000,464535280,17420,17420,17420,17420,35
|
|
20240703,112900,463925580,17420,17420,17420,17420,51
|
|
20240703,112800,463037160,17430,17430,17430,17430,1
|
|
20240703,112700,463019730,17430,17420,17430,17420,10
|
|
20240703,112600,462845470,17430,17430,17430,17420,100
|
|
20240703,112500,461102580,17430,17430,17430,17430,0
|
|
20240703,112400,461102580,17430,17430,17430,17430,5
|
|
20240703,112300,461015430,17430,17440,17440,17430,131
|
|
20240703,112200,458731060,17440,17440,17440,17440,30
|
|
20240703,112100,458207860,17430,17430,17440,17430,15
|
|
20240703,112000,457946380,17430,17420,17430,17420,405
|
|
20240703,111900,450887440,17420,17420,17420,17420,22
|
|
20240703,111800,450504200,17430,17420,17430,17420,59
|
|
20240703,111700,449476410,17420,17420,17420,17420,1
|
|
20240703,111600,449458990,17430,17430,17430,17430,46
|
|
20240703,111500,448657210,17430,17420,17430,17420,25
|
|
20240703,111400,448221690,17420,17420,17420,17420,2
|
|
20240703,111300,448186850,17430,17420,17430,17420,123
|
|
20240703,111200,446043060,17420,17420,17420,17420,2
|
|
20240703,111100,446008220,17420,17430,17430,17420,62
|
|
20240703,111000,444928120,17420,17430,17430,17420,1048
|
|
20240703,110900,426671940,17430,17430,17430,17430,1
|
|
20240703,110800,426654510,17430,17430,17430,17420,31
|
|
20240703,110700,426114230,17430,17430,17430,17430,298
|
|
20240703,110600,420920090,17430,17430,17430,17430,100
|
|
20240703,110500,419177090,17420,17430,17430,17420,325
|
|
20240703,110400,413512480,17430,17430,17430,17430,62
|
|
20240703,110300,412431820,17430,17430,17430,17430,146
|
|
20240703,110200,409887040,17440,17430,17440,17430,34
|
|
20240703,110100,409294110,17430,17430,17430,17430,26
|
|
20240703,110000,408840930,17430,17430,17430,17430,90
|
|
20240703,105900,407272230,17450,17440,17450,17430,1818
|
|
20240703,105800,375572910,17450,17450,17450,17450,1
|
|
20240703,105700,375555460,17450,17450,17450,17450,220
|
|
20240703,105600,371716460,17450,17450,17450,17450,16
|
|
20240703,105500,371437260,17460,17450,17460,17450,48
|
|
20240703,105400,370599650,17460,17460,17460,17460,0
|
|
20240703,105300,370599650,17460,17450,17460,17450,275
|
|
20240703,105200,365798970,17450,17460,17460,17450,408
|
|
20240703,105100,358675510,17460,17470,17470,17460,24
|
|
20240703,105000,358256460,17460,17460,17460,17460,2
|
|
20240703,104900,358221540,17460,17460,17460,17460,240
|
|
20240703,104800,354031140,17460,17460,17460,17450,645
|
|
20240703,104700,342774990,17450,17450,17460,17450,50
|
|
20240703,104600,341902480,17450,17450,17460,17450,52
|
|
20240703,104500,340995070,17450,17450,17450,17450,199
|
|
20240703,104400,337522520,17450,17450,17450,17450,1
|
|
20240703,104300,337505070,17450,17450,17450,17450,2
|
|
20240703,104200,337470170,17450,17450,17450,17450,0
|
|
20240703,104100,337470170,17450,17450,17450,17450,11
|
|
20240703,104000,337278220,17450,17460,17470,17450,79
|
|
20240703,103900,335899350,17460,17460,17460,17460,1084
|
|
20240703,103800,316972710,17460,17460,17460,17460,159
|
|
20240703,103700,314196570,17460,17470,17470,17460,103
|
|
20240703,103600,312398050,17470,17470,17470,17470,51
|
|
20240703,103500,311507080,17470,17470,17470,17470,26
|
|
20240703,103400,311052860,17470,17470,17470,17460,446
|
|
20240703,103300,303261250,17480,17470,17480,17470,71
|
|
20240703,103200,302020180,17470,17480,17480,17470,83
|
|
20240703,103100,300569930,17480,17470,17480,17470,94
|
|
20240703,103000,298927560,17470,17470,17470,17470,510
|
|
20240703,102900,290017860,17480,17480,17480,17480,269
|
|
20240703,102800,285315740,17480,17490,17490,17480,55
|
|
20240703,102700,284353850,17500,17500,17500,17500,35
|
|
20240703,102600,283741350,17500,17500,17500,17500,72
|
|
20240703,102500,282481350,17500,17500,17500,17500,13
|
|
20240703,102400,282253850,17500,17510,17510,17500,62
|
|
20240703,102300,281168410,17510,17510,17510,17510,79
|
|
20240703,102200,279785120,17520,17510,17520,17510,91
|
|
20240703,102100,278191660,17510,17510,17510,17510,2
|
|
20240703,102000,278156640,17520,17520,17520,17520,12
|
|
20240703,101900,277946400,17520,17520,17530,17520,144
|
|
20240703,101800,275423370,17510,17510,17510,17510,4
|
|
20240703,101700,275353330,17510,17510,17510,17510,47
|
|
20240703,101600,274530360,17510,17520,17520,17510,101
|
|
20240703,101500,272760850,17510,17510,17510,17510,10
|
|
20240703,101400,272585750,17520,17510,17520,17500,334
|
|
20240703,101300,266740400,17500,17500,17500,17500,2
|
|
20240703,101200,266705400,17510,17530,17530,17510,234
|
|
20240703,101100,262608030,17530,17530,17530,17530,1
|
|
20240703,101000,262590500,17510,17510,17510,17510,0
|
|
20240703,100900,262590500,17510,17540,17540,17510,97
|
|
20240703,100800,260890640,17540,17550,17550,17540,12
|
|
20240703,100700,260680150,17540,17530,17540,17530,60
|
|
20240703,100600,259628170,17530,17530,17530,17530,251
|
|
20240703,100500,255228140,17530,17530,17530,17530,0
|
|
20240703,100400,255228140,17530,17530,17530,17530,6
|
|
20240703,100300,255122960,17500,17510,17510,17500,200
|
|
20240703,100200,251622860,17500,17530,17540,17500,432
|
|
20240703,100100,244048100,17530,17530,17530,17530,97
|
|
20240703,100000,242347690,17540,17550,17550,17540,25
|
|
20240703,095900,241909180,17540,17540,17540,17540,11
|
|
20240703,095800,241716240,17540,17550,17560,17540,180
|
|
20240703,095700,238557470,17550,17550,17550,17550,50
|
|
20240703,095600,237679970,17550,17560,17560,17550,86
|
|
20240703,095500,236170140,17570,17570,17570,17570,218
|
|
20240703,095400,232339880,17580,17580,17580,17580,121
|
|
20240703,095300,230212700,17580,17590,17590,17580,81
|
|
20240703,095200,228788030,17590,17590,17590,17590,65
|
|
20240703,095100,227644680,17590,17600,17600,17590,94
|
|
20240703,095000,225991170,17600,17600,17610,17600,56
|
|
20240703,094900,225005460,17600,17620,17620,17600,81
|
|
20240703,094800,223578940,17620,17620,17630,17620,21
|
|
20240703,094700,223208910,17630,17640,17640,17630,122
|
|
20240703,094600,221058030,17640,17640,17640,17630,67
|
|
20240703,094500,219876610,17640,17660,17660,17640,183
|
|
20240703,094400,216644960,17660,17650,17660,17650,164
|
|
20240703,094300,213750120,17630,17670,17670,17630,494
|
|
20240703,094200,205034880,17680,17690,17700,17680,739
|
|
20240703,094100,191962890,17690,17640,17690,17640,1129
|
|
20240703,094000,172040640,17630,17630,17630,17630,41
|
|
20240703,093900,171317810,17640,17620,17640,17610,574
|
|
20240703,093800,161207680,17620,17570,17620,17560,716
|
|
20240703,093700,148610620,17560,17530,17560,17530,238
|
|
20240703,093600,144435580,17530,17530,17530,17530,5
|
|
20240703,093500,144347930,17530,17500,17530,17500,449
|
|
20240703,093400,136489700,17500,17480,17500,17480,808
|
|
20240703,093300,122352850,17470,17470,17470,17470,1030
|
|
20240703,093200,104358750,17460,17460,17460,17460,320
|
|
20240703,093100,98771550,17460,17460,17460,17460,155
|
|
20240703,093000,96065250,17460,17460,17460,17460,10
|
|
20240703,092900,95890650,17460,17460,17460,17460,86
|
|
20240703,092800,94389090,17460,17460,17460,17460,623
|
|
20240703,092700,83511510,17470,17470,17470,17460,166
|
|
20240703,092600,80611500,17470,17460,17470,17460,11
|
|
20240703,092500,80419430,17460,17460,17470,17460,155
|
|
20240703,092400,77713080,17460,17460,17460,17460,22
|
|
20240703,092300,77328960,17460,17460,17460,17460,46
|
|
20240703,092200,76525800,17460,17460,17460,17460,0
|
|
20240703,092100,76525800,17460,17460,17460,17460,898
|
|
20240703,092000,60846720,17460,17460,17460,17460,0
|
|
20240703,091900,60846720,17460,17460,17460,17460,0
|
|
20240703,091800,60846720,17460,17460,17460,17460,100
|
|
20240703,091700,59100720,17460,17460,17460,17460,4
|
|
20240703,091600,59030880,17460,17460,17460,17460,16
|
|
20240703,091500,58751520,17460,17460,17460,17450,50
|
|
20240703,091400,57878970,17460,17460,17460,17450,52
|
|
20240703,091300,56971060,17460,17460,17460,17460,13
|
|
20240703,091200,56744080,17460,17470,17470,17460,19
|
|
20240703,091100,56412330,17460,17460,17460,17460,78
|
|
20240703,091000,55050450,17460,17470,17470,17460,34
|
|
20240703,090900,54456670,17450,17440,17450,17440,955
|
|
20240703,090800,37794320,17440,17440,17440,17440,46
|
|
20240703,090700,36992080,17450,17430,17450,17420,466
|
|
20240703,090600,28865920,17440,17440,17440,17440,43
|
|
20240703,090500,28116000,17440,17450,17450,17440,277
|
|
20240703,090400,23282690,17440,17460,17460,17440,306
|
|
20240703,090300,17942330,17460,17490,17490,17460,380
|
|
20240703,090200,11306270,17500,17500,17500,17500,205
|
|
20240703,090100,7718770,17500,17500,17500,17470,58
|
|
20240703,090000,6704640,17460,17460,17460,17460,338
|