623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192000,796602970,17250,17250,17250,17250,1573
|
|
20240710,191900,796602970,17250,17250,17250,17250,0
|
|
20240710,191800,796602970,17250,17250,17250,17250,0
|
|
20240710,191700,796602970,17250,17250,17250,17250,0
|
|
20240710,191600,796602970,17250,17250,17250,17250,0
|
|
20240710,191500,796602970,17250,17250,17250,17250,0
|
|
20240710,191400,796602970,17250,17250,17250,17250,0
|
|
20240710,191300,796602970,17250,17250,17250,17250,0
|
|
20240710,191200,796602970,17250,17250,17250,17250,0
|
|
20240710,191100,796602970,17250,17250,17250,17250,0
|
|
20240710,191000,796602970,17250,17250,17250,17250,0
|
|
20240710,190900,796602970,17250,17250,17250,17250,0
|
|
20240710,190800,796602970,17250,17250,17250,17250,0
|
|
20240710,190700,796602970,17250,17250,17250,17250,0
|
|
20240710,190600,796602970,17250,17250,17250,17250,0
|
|
20240710,190500,796602970,17250,17250,17250,17250,0
|
|
20240710,190400,796602970,17250,17250,17250,17250,0
|
|
20240710,190300,796602970,17250,17250,17250,17250,0
|
|
20240710,190200,796602970,17250,17250,17250,17250,0
|
|
20240710,190100,796602970,17250,17250,17250,17250,0
|
|
20240710,190000,796602970,17250,17250,17250,17250,0
|
|
20240710,185900,796602970,17250,17250,17250,17250,0
|
|
20240710,185800,796602970,17250,17250,17250,17250,0
|
|
20240710,185700,796602970,17250,17250,17250,17250,0
|
|
20240710,185600,796602970,17250,17250,17250,17250,0
|
|
20240710,185500,796602970,17250,17250,17250,17250,0
|
|
20240710,185400,796602970,17250,17250,17250,17250,0
|
|
20240710,185300,796602970,17250,17250,17250,17250,0
|
|
20240710,185200,796602970,17250,17250,17250,17250,0
|
|
20240710,185100,796602970,17250,17250,17250,17250,0
|
|
20240710,185000,796602970,17250,17250,17250,17250,1573
|
|
20240710,184900,796602970,17250,17250,17250,17250,0
|
|
20240710,184800,796602970,17250,17250,17250,17250,0
|
|
20240710,184700,796602970,17250,17250,17250,17250,0
|
|
20240710,184600,796602970,17250,17250,17250,17250,0
|
|
20240710,184500,796602970,17250,17250,17250,17250,0
|
|
20240710,184400,796602970,17250,17250,17250,17250,0
|
|
20240710,184300,796602970,17250,17250,17250,17250,0
|
|
20240710,184200,796602970,17250,17250,17250,17250,0
|
|
20240710,184100,796602970,17250,17250,17250,17250,0
|
|
20240710,184000,796602970,17250,17250,17250,17250,0
|
|
20240710,183900,796602970,17250,17250,17250,17250,0
|
|
20240710,183800,796602970,17250,17250,17250,17250,0
|
|
20240710,183700,796602970,17250,17250,17250,17250,0
|
|
20240710,183600,796602970,17250,17250,17250,17250,0
|
|
20240710,183500,796602970,17250,17250,17250,17250,0
|
|
20240710,183400,796602970,17250,17250,17250,17250,0
|
|
20240710,183300,796602970,17250,17250,17250,17250,0
|
|
20240710,183200,796602970,17250,17250,17250,17250,0
|
|
20240710,183100,796602970,17250,17250,17250,17250,0
|
|
20240710,183000,796602970,17250,17250,17250,17250,0
|
|
20240710,182900,796602970,17250,17250,17250,17250,0
|
|
20240710,182800,796602970,17250,17250,17250,17250,0
|
|
20240710,182700,796602970,17250,17250,17250,17250,0
|
|
20240710,182600,796602970,17250,17250,17250,17250,0
|
|
20240710,182500,796602970,17250,17250,17250,17250,0
|
|
20240710,182400,796602970,17250,17250,17250,17250,0
|
|
20240710,182300,796602970,17250,17250,17250,17250,0
|
|
20240710,182200,796602970,17250,17250,17250,17250,0
|
|
20240710,182100,796602970,17250,17250,17250,17250,0
|
|
20240710,182000,796602970,17250,17250,17250,17250,1573
|
|
20240710,181900,796602970,17250,17250,17250,17250,0
|
|
20240710,181800,796602970,17250,17250,17250,17250,0
|
|
20240710,181700,796602970,17250,17250,17250,17250,0
|
|
20240710,181600,796602970,17250,17250,17250,17250,0
|
|
20240710,181500,796602970,17250,17250,17250,17250,0
|
|
20240710,181400,796602970,17250,17250,17250,17250,0
|
|
20240710,181300,796602970,17250,17250,17250,17250,0
|
|
20240710,181200,796602970,17250,17250,17250,17250,0
|
|
20240710,181100,796602970,17250,17250,17250,17250,0
|
|
20240710,181000,796602970,17250,17250,17250,17250,0
|
|
20240710,180900,796602970,17250,17250,17250,17250,0
|
|
20240710,180800,796602970,17250,17250,17250,17250,0
|
|
20240710,180700,796602970,17250,17250,17250,17250,0
|
|
20240710,180600,796602970,17250,17250,17250,17250,0
|
|
20240710,180500,796602970,17250,17250,17250,17250,0
|
|
20240710,180400,796602970,17250,17250,17250,17250,0
|
|
20240710,180300,796602970,17250,17250,17250,17250,0
|
|
20240710,180200,796602970,17250,17250,17250,17250,0
|
|
20240710,180100,796602970,17250,17250,17250,17250,0
|
|
20240710,180000,796602970,17250,17250,17250,17250,0
|
|
20240710,175900,796602970,17250,17250,17250,17250,0
|
|
20240710,175800,796602970,17250,17250,17250,17250,0
|
|
20240710,175700,796602970,17250,17250,17250,17250,0
|
|
20240710,175600,796602970,17250,17250,17250,17250,0
|
|
20240710,175500,796602970,17250,17250,17250,17250,0
|
|
20240710,175400,796602970,17250,17250,17250,17250,0
|
|
20240710,175300,796602970,17250,17250,17250,17250,0
|
|
20240710,175200,796602970,17250,17250,17250,17250,0
|
|
20240710,175100,796602970,17250,17250,17250,17250,0
|
|
20240710,175000,796602970,17250,17250,17250,17250,1573
|
|
20240710,174900,796602970,17250,17250,17250,17250,0
|
|
20240710,174800,796602970,17250,17250,17250,17250,0
|
|
20240710,174700,796602970,17250,17250,17250,17250,0
|
|
20240710,174600,796602970,17250,17250,17250,17250,0
|
|
20240710,174500,796602970,17250,17250,17250,17250,0
|
|
20240710,174400,796602970,17250,17250,17250,17250,0
|
|
20240710,174300,796602970,17250,17250,17250,17250,0
|
|
20240710,174200,796602970,17250,17250,17250,17250,0
|
|
20240710,174100,796602970,17250,17250,17250,17250,0
|
|
20240710,174000,796602970,17250,17250,17250,17250,0
|
|
20240710,173900,796602970,17250,17250,17250,17250,0
|
|
20240710,173800,796602970,17250,17250,17250,17250,0
|
|
20240710,173700,796602970,17250,17250,17250,17250,0
|
|
20240710,173600,796602970,17250,17250,17250,17250,0
|
|
20240710,173500,796602970,17250,17250,17250,17250,0
|
|
20240710,173400,796602970,17250,17250,17250,17250,0
|
|
20240710,173300,796602970,17250,17250,17250,17250,0
|
|
20240710,173200,796602970,17250,17250,17250,17250,0
|
|
20240710,173100,796602970,17250,17250,17250,17250,0
|
|
20240710,173000,796602970,17250,17250,17250,17250,0
|
|
20240710,172900,796602970,17250,17250,17250,17250,0
|
|
20240710,172800,796602970,17250,17250,17250,17250,0
|
|
20240710,172700,796602970,17250,17250,17250,17250,0
|
|
20240710,172600,796602970,17250,17250,17250,17250,0
|
|
20240710,172500,796602970,17250,17250,17250,17250,0
|
|
20240710,172400,796602970,17250,17250,17250,17250,0
|
|
20240710,172300,796602970,17250,17250,17250,17250,0
|
|
20240710,172200,796602970,17250,17250,17250,17250,0
|
|
20240710,172100,796602970,17250,17250,17250,17250,0
|
|
20240710,172000,796602970,17250,17250,17250,17250,1573
|
|
20240710,171900,796602970,17250,17250,17250,17250,0
|
|
20240710,171800,796602970,17250,17250,17250,17250,0
|
|
20240710,171700,796602970,17250,17250,17250,17250,0
|
|
20240710,171600,796602970,17250,17250,17250,17250,0
|
|
20240710,171500,796602970,17250,17250,17250,17250,0
|
|
20240710,171400,796602970,17250,17250,17250,17250,0
|
|
20240710,171300,796602970,17250,17250,17250,17250,0
|
|
20240710,171200,796602970,17250,17250,17250,17250,0
|
|
20240710,171100,796602970,17250,17250,17250,17250,0
|
|
20240710,171000,796602970,17250,17250,17250,17250,0
|
|
20240710,170900,796602970,17250,17250,17250,17250,0
|
|
20240710,170800,796602970,17250,17250,17250,17250,0
|
|
20240710,170700,796602970,17250,17250,17250,17250,0
|
|
20240710,170600,796602970,17250,17250,17250,17250,0
|
|
20240710,170500,796602970,17250,17250,17250,17250,0
|
|
20240710,170400,796602970,17250,17250,17250,17250,0
|
|
20240710,170300,796602970,17250,17250,17250,17250,0
|
|
20240710,170200,796602970,17250,17250,17250,17250,0
|
|
20240710,170100,796602970,17250,17250,17250,17250,0
|
|
20240710,170000,796602970,17250,17250,17250,17250,0
|
|
20240710,165900,796602970,17250,17250,17250,17250,0
|
|
20240710,165800,796602970,17250,17250,17250,17250,0
|
|
20240710,165700,796602970,17250,17250,17250,17250,0
|
|
20240710,165600,796602970,17250,17250,17250,17250,0
|
|
20240710,165500,796602970,17250,17250,17250,17250,0
|
|
20240710,165400,796602970,17250,17250,17250,17250,0
|
|
20240710,165300,796602970,17250,17250,17250,17250,0
|
|
20240710,165200,796602970,17250,17250,17250,17250,0
|
|
20240710,165100,796602970,17250,17250,17250,17250,0
|
|
20240710,165000,796602970,17250,17250,17250,17250,1573
|
|
20240710,164900,796602970,17250,17250,17250,17250,0
|
|
20240710,164800,796602970,17250,17250,17250,17250,0
|
|
20240710,164700,796602970,17250,17250,17250,17250,0
|
|
20240710,164600,796602970,17250,17250,17250,17250,0
|
|
20240710,164500,796602970,17250,17250,17250,17250,0
|
|
20240710,164400,796602970,17250,17250,17250,17250,0
|
|
20240710,164300,796602970,17250,17250,17250,17250,0
|
|
20240710,164200,796602970,17250,17250,17250,17250,0
|
|
20240710,164100,796602970,17250,17250,17250,17250,0
|
|
20240710,164000,796602970,17250,17250,17250,17250,0
|
|
20240710,163900,796602970,17250,17250,17250,17250,0
|
|
20240710,163800,796602970,17250,17250,17250,17250,0
|
|
20240710,163700,796602970,17250,17250,17250,17250,0
|
|
20240710,163600,796602970,17250,17250,17250,17250,0
|
|
20240710,163500,796602970,17250,17250,17250,17250,0
|
|
20240710,163400,796602970,17250,17250,17250,17250,0
|
|
20240710,163300,796602970,17250,17250,17250,17250,0
|
|
20240710,163200,796602970,17250,17250,17250,17250,0
|
|
20240710,163100,796602970,17250,17250,17250,17250,0
|
|
20240710,163000,796602970,17250,17250,17250,17250,0
|
|
20240710,162900,796602970,17250,17250,17250,17250,0
|
|
20240710,162800,796602970,17250,17250,17250,17250,0
|
|
20240710,162700,796602970,17250,17250,17250,17250,0
|
|
20240710,162600,796602970,17250,17250,17250,17250,0
|
|
20240710,162500,796602970,17250,17250,17250,17250,0
|
|
20240710,162400,796602970,17250,17250,17250,17250,0
|
|
20240710,162300,796602970,17250,17250,17250,17250,0
|
|
20240710,162200,796602970,17250,17250,17250,17250,0
|
|
20240710,162100,796602970,17250,17250,17250,17250,0
|
|
20240710,162000,796602970,17250,17250,17250,17250,1573
|
|
20240710,161900,796602970,17250,17250,17250,17250,0
|
|
20240710,161800,796602970,17250,17250,17250,17250,0
|
|
20240710,161700,796602970,17250,17250,17250,17250,0
|
|
20240710,161600,796602970,17250,17250,17250,17250,0
|
|
20240710,161500,796602970,17250,17250,17250,17250,0
|
|
20240710,161400,796602970,17250,17250,17250,17250,0
|
|
20240710,161300,796602970,17250,17250,17250,17250,0
|
|
20240710,161200,796602970,17250,17250,17250,17250,0
|
|
20240710,161100,796602970,17250,17250,17250,17250,0
|
|
20240710,161000,796602970,17250,17250,17250,17250,0
|
|
20240710,160900,796602970,17250,17250,17250,17250,0
|
|
20240710,160800,796602970,17250,17250,17250,17250,0
|
|
20240710,160700,796602970,17250,17250,17250,17250,0
|
|
20240710,160600,796602970,17250,17250,17250,17250,0
|
|
20240710,160500,796602970,17250,17250,17250,17250,0
|
|
20240710,160400,796602970,17250,17250,17250,17250,0
|
|
20240710,160300,796602970,17250,17250,17250,17250,0
|
|
20240710,160200,796602970,17250,17250,17250,17250,0
|
|
20240710,160100,796602970,17250,17250,17250,17250,0
|
|
20240710,160000,796602970,17250,17250,17250,17250,0
|
|
20240710,155900,796602970,17250,17250,17250,17250,0
|
|
20240710,155800,796602970,17250,17250,17250,17250,0
|
|
20240710,155700,796602970,17250,17250,17250,17250,0
|
|
20240710,155600,796602970,17250,17250,17250,17250,0
|
|
20240710,155500,796602970,17250,17250,17250,17250,0
|
|
20240710,155400,796602970,17250,17250,17250,17250,0
|
|
20240710,155300,796602970,17250,17250,17250,17250,0
|
|
20240710,155200,796602970,17250,17250,17250,17250,0
|
|
20240710,155100,796602970,17250,17250,17250,17250,0
|
|
20240710,155000,796602970,17250,17250,17250,17250,1573
|
|
20240710,154900,796602970,17250,17250,17250,17250,0
|
|
20240710,154800,796602970,17250,17250,17250,17250,0
|
|
20240710,154700,796602970,17250,17250,17250,17250,0
|
|
20240710,154600,796602970,17250,17250,17250,17250,0
|
|
20240710,154500,796602970,17250,17250,17250,17250,0
|
|
20240710,154400,796602970,17250,17250,17250,17250,0
|
|
20240710,154300,796602970,17250,17250,17250,17250,0
|
|
20240710,154200,796602970,17250,17250,17250,17250,0
|
|
20240710,154100,796602970,17250,17250,17250,17250,0
|
|
20240710,154000,796602970,17250,17250,17250,17250,0
|
|
20240710,153900,796602970,17250,17250,17250,17250,0
|
|
20240710,153800,796602970,17250,17250,17250,17250,0
|
|
20240710,153700,796602970,17250,17250,17250,17250,0
|
|
20240710,153600,796602970,17250,17250,17250,17250,0
|
|
20240710,153500,796602970,17250,17250,17250,17250,0
|
|
20240710,153400,796602970,17250,17250,17250,17250,0
|
|
20240710,153300,796602970,17250,17250,17250,17250,0
|
|
20240710,153200,796602970,17250,17250,17250,17250,0
|
|
20240710,153100,796602970,17250,17250,17250,17250,0
|
|
20240710,153000,796602970,17250,17250,17250,17250,1573
|
|
20240710,152900,769468720,17240,17240,17240,17240,0
|
|
20240710,152800,769468720,17240,17240,17240,17240,0
|
|
20240710,152700,769468720,17240,17240,17240,17240,0
|
|
20240710,152600,769468720,17240,17240,17240,17240,0
|
|
20240710,152500,769468720,17240,17240,17240,17240,0
|
|
20240710,152400,769468720,17240,17240,17240,17240,0
|
|
20240710,152300,769468720,17240,17240,17240,17240,0
|
|
20240710,152200,769468720,17240,17240,17240,17240,0
|
|
20240710,152100,769468720,17240,17240,17240,17240,0
|
|
20240710,152000,769468720,17240,17240,17240,17240,0
|
|
20240710,151900,769468720,17240,17230,17240,17230,149
|
|
20240710,151800,766901040,17220,17230,17240,17220,286
|
|
20240710,151700,761974730,17240,17230,17240,17230,91
|
|
20240710,151600,760406320,17240,17210,17240,17210,422
|
|
20240710,151500,753135810,17210,17210,17210,17210,29
|
|
20240710,151400,752636720,17210,17210,17210,17210,4
|
|
20240710,151300,752567880,17210,17210,17220,17210,10
|
|
20240710,151200,752395770,17230,17210,17230,17210,3
|
|
20240710,151100,752344100,17210,17210,17210,17210,0
|
|
20240710,151000,752344100,17210,17210,17210,17210,1
|
|
20240710,150900,752326890,17210,17230,17230,17210,61
|
|
20240710,150800,751275880,17230,17210,17230,17210,4
|
|
20240710,150700,751207000,17230,17220,17230,17220,229
|
|
20240710,150600,747261880,17220,17220,17220,17220,43
|
|
20240710,150500,746521420,17220,17220,17220,17210,261
|
|
20240710,150400,742029000,17220,17220,17220,17220,1
|
|
20240710,150300,742011780,17210,17210,17210,17210,3
|
|
20240710,150200,741960150,17210,17210,17210,17210,0
|
|
20240710,150100,741960150,17210,17210,17210,17210,0
|
|
20240710,150000,741960150,17210,17220,17230,17210,101
|
|
20240710,145900,740221180,17220,17240,17240,17220,2
|
|
20240710,145800,740186720,17220,17220,17220,17220,18
|
|
20240710,145700,739876760,17240,17230,17240,17230,96
|
|
20240710,145600,738221870,17240,17250,17250,17240,43
|
|
20240710,145500,737480520,17240,17240,17250,17240,34
|
|
20240710,145400,736894310,17240,17250,17250,17240,528
|
|
20240710,145300,727791310,17260,17260,17270,17250,181
|
|
20240710,145200,724668010,17270,17240,17270,17240,675
|
|
20240710,145100,713020250,17250,17260,17260,17250,505
|
|
20240710,145000,704308480,17260,17250,17260,17250,78
|
|
20240710,144900,702962970,17250,17220,17250,17160,1632
|
|
20240710,144800,674842350,17200,17210,17220,17200,602
|
|
20240710,144700,664477410,17220,17220,17220,17220,0
|
|
20240710,144600,664477410,17220,17220,17220,17220,0
|
|
20240710,144500,664477410,17220,17220,17220,17220,0
|
|
20240710,144400,664477410,17220,17190,17220,17190,104
|
|
20240710,144300,662688160,17170,17190,17190,17170,630
|
|
20240710,144200,651864140,17200,17200,17200,17190,170
|
|
20240710,144100,648940280,17220,17220,17220,17220,5
|
|
20240710,144000,648854180,17220,17210,17220,17200,211
|
|
20240710,143900,645222770,17200,17200,17220,17200,1000
|
|
20240710,143800,628022750,17200,17220,17220,17200,504
|
|
20240710,143700,619353910,17210,17200,17220,17200,104
|
|
20240710,143600,617565070,17220,17220,17220,17200,4
|
|
20240710,143500,617496220,17220,17220,17220,17220,73
|
|
20240710,143400,616239160,17220,17210,17220,17210,11
|
|
20240710,143300,616049840,17220,17220,17220,17220,10
|
|
20240710,143200,615877640,17230,17220,17230,17200,847
|
|
20240710,143100,601286770,17220,17230,17230,17220,11
|
|
20240710,143000,601097300,17230,17230,17230,17230,1
|
|
20240710,142900,601080070,17230,17210,17230,17210,624
|
|
20240710,142800,590331880,17220,17210,17220,17210,50
|
|
20240710,142700,589470910,17220,17220,17220,17220,26
|
|
20240710,142600,589023190,17220,17220,17220,17220,0
|
|
20240710,142500,589023190,17220,17220,17220,17220,0
|
|
20240710,142400,589023190,17220,17220,17220,17220,12
|
|
20240710,142300,588816550,17230,17220,17240,17220,361
|
|
20240710,142200,582596150,17230,17220,17230,17220,995
|
|
20240710,142100,565460230,17220,17220,17220,17220,60
|
|
20240710,142000,564427030,17220,17200,17220,17200,205
|
|
20240710,141900,560898230,17220,17220,17220,17220,0
|
|
20240710,141800,560898230,17220,17220,17230,17220,201
|
|
20240710,141700,557437000,17230,17140,17230,17140,2
|
|
20240710,141600,557402630,17230,17230,17230,17230,1
|
|
20240710,141500,557385400,17240,17240,17240,17240,1
|
|
20240710,141400,557368160,17240,17200,17240,17200,204
|
|
20240710,141300,553856390,17200,17150,17200,17150,2003
|
|
20240710,141200,519441150,17150,17110,17150,17110,1034
|
|
20240710,141100,501728880,17110,17100,17110,17100,27
|
|
20240710,141000,501267170,17100,17100,17100,17100,0
|
|
20240710,140900,501267170,17100,17090,17100,17090,257
|
|
20240710,140800,496872930,17090,17090,17090,17090,2
|
|
20240710,140700,496838750,17090,17090,17090,17090,60
|
|
20240710,140600,495813350,17090,17090,17090,17090,0
|
|
20240710,140500,495813350,17090,17070,17090,17070,277
|
|
20240710,140400,491083880,17070,17040,17070,17040,1925
|
|
20240710,140300,458281850,17040,17030,17040,17030,81
|
|
20240710,140200,456902410,17040,17040,17040,17040,2
|
|
20240710,140100,456868330,17040,17030,17040,17030,32
|
|
20240710,140000,456323350,17040,17040,17040,17040,6
|
|
20240710,135900,456221110,17030,17030,17040,17030,3
|
|
20240710,135800,456170010,17040,17040,17040,17030,10
|
|
20240710,135700,455999650,17040,17040,17040,17040,0
|
|
20240710,135600,455999650,17040,17030,17040,17030,51
|
|
20240710,135500,455131110,17040,17030,17040,17030,43
|
|
20240710,135400,454398800,17040,17030,17040,17020,204
|
|
20240710,135300,450923690,17040,17040,17040,17040,0
|
|
20240710,135200,450923690,17040,17040,17040,17030,117
|
|
20240710,135100,448930020,17040,17040,17040,17040,0
|
|
20240710,135000,448930020,17040,17030,17040,17030,28
|
|
20240710,134900,448453170,17030,17030,17030,17030,81
|
|
20240710,134800,447073740,17040,17040,17040,17040,0
|
|
20240710,134700,447073740,17040,17040,17040,17040,0
|
|
20240710,134600,447073740,17040,17040,17040,17040,0
|
|
20240710,134500,447073740,17040,17040,17040,17040,0
|
|
20240710,134400,447073740,17040,17040,17040,17040,0
|
|
20240710,134300,447073740,17040,17040,17040,17040,0
|
|
20240710,134200,447073740,17040,17040,17040,17040,410
|
|
20240710,134100,440087340,17070,17040,17070,17040,121
|
|
20240710,134000,438025470,17070,17070,17070,17070,0
|
|
20240710,133900,438025470,17070,17060,17070,17040,377
|
|
20240710,133800,431595080,17060,17060,17060,17060,0
|
|
20240710,133700,431595080,17060,17050,17060,17050,101
|
|
20240710,133600,429873020,17060,17060,17060,17060,4
|
|
20240710,133500,429804780,17060,17060,17060,17060,1
|
|
20240710,133400,429787720,17050,17060,17060,17050,10
|
|
20240710,133300,429617210,17060,17070,17070,17060,46
|
|
20240710,133200,428832400,17070,17070,17070,17070,0
|
|
20240710,133100,428832400,17070,17070,17070,17070,0
|
|
20240710,133000,428832400,17070,17070,17070,17070,0
|
|
20240710,132900,428832400,17070,17070,17070,17070,26
|
|
20240710,132800,428388580,17080,17080,17080,17080,0
|
|
20240710,132700,428388580,17080,17080,17080,17080,201
|
|
20240710,132600,424955500,17070,17080,17080,17070,60
|
|
20240710,132500,423931260,17080,17070,17080,17070,79
|
|
20240710,132400,422582720,17070,17070,17070,17070,39
|
|
20240710,132300,421916990,17070,17050,17070,17050,265
|
|
20240710,132200,417398720,17050,17050,17050,17050,1
|
|
20240710,132100,417381670,17050,17050,17050,17050,0
|
|
20240710,132000,417381670,17050,17050,17050,17050,0
|
|
20240710,131900,417381670,17050,17070,17070,17050,128
|
|
20240710,131800,415198910,17070,17080,17080,17070,75
|
|
20240710,131700,413917940,17080,17070,17080,17070,48
|
|
20240710,131600,413098570,17070,17070,17070,17070,293
|
|
20240710,131500,408097060,17070,17070,17070,17070,0
|
|
20240710,131400,408097060,17070,17070,17070,17070,15
|
|
20240710,131300,407841010,17070,17060,17070,17060,171
|
|
20240710,131200,404923730,17060,17060,17060,17060,12
|
|
20240710,131100,404719010,17060,17060,17060,17060,0
|
|
20240710,131000,404719010,17060,17060,17060,17060,8
|
|
20240710,130900,404582530,17060,17060,17060,17060,110
|
|
20240710,130800,402705930,17060,17060,17060,17060,0
|
|
20240710,130700,402705930,17060,17060,17060,17060,1
|
|
20240710,130600,402688870,17070,17070,17070,17070,601
|
|
20240710,130500,392429800,17070,17060,17070,17060,65
|
|
20240710,130400,391320750,17070,17070,17070,17070,0
|
|
20240710,130300,391320750,17070,17060,17070,17060,7
|
|
20240710,130200,391201310,17070,17070,17070,17060,22
|
|
20240710,130100,390825970,17070,17060,17070,17060,39
|
|
20240710,130000,390160620,17060,17060,17060,17050,31
|
|
20240710,125900,389631810,17070,17060,17070,17060,73
|
|
20240710,125800,388386400,17070,17070,17070,17070,1
|
|
20240710,125700,388369330,17070,17070,17070,17070,1
|
|
20240710,125600,388352260,17070,17070,17070,17070,9
|
|
20240710,125500,388198630,17070,17060,17070,17060,38
|
|
20240710,125400,387550340,17060,17060,17060,17060,0
|
|
20240710,125300,387550340,17060,17060,17060,17060,3
|
|
20240710,125200,387499160,17060,17060,17060,17060,111
|
|
20240710,125100,385605500,17060,17050,17060,17050,5
|
|
20240710,125000,385520230,17060,17060,17060,17060,0
|
|
20240710,124900,385520230,17060,17060,17060,17060,34
|
|
20240710,124800,384940190,17060,17060,17060,17060,27
|
|
20240710,124700,384479570,17060,17060,17060,17060,1
|
|
20240710,124600,384462510,17060,17050,17060,17050,10
|
|
20240710,124500,384291940,17060,17060,17060,17060,36
|
|
20240710,124400,383677780,17060,17050,17060,17050,32
|
|
20240710,124300,383131870,17060,17070,17070,17060,7
|
|
20240710,124200,383012440,17060,17060,17060,17060,100
|
|
20240710,124100,381306440,17070,17070,17070,17070,0
|
|
20240710,124000,381306440,17070,17060,17070,17060,60
|
|
20240710,123900,380282830,17060,17060,17060,17060,15
|
|
20240710,123800,380026930,17060,17050,17060,17050,300
|
|
20240710,123700,374910230,17050,17050,17050,17050,0
|
|
20240710,123600,374910230,17050,17050,17050,17040,9
|
|
20240710,123500,374756790,17050,17050,17050,17050,27
|
|
20240710,123400,374296440,17040,17040,17040,17040,50
|
|
20240710,123300,373444440,17050,17050,17050,17050,2
|
|
20240710,123200,373410340,17050,17050,17050,17050,5
|
|
20240710,123100,373325090,17050,17040,17050,17040,53
|
|
20240710,123000,372421940,17050,17050,17050,17050,0
|
|
20240710,122900,372421940,17050,17050,17050,17050,0
|
|
20240710,122800,372421940,17050,17040,17050,17040,27
|
|
20240710,122700,371961840,17050,17050,17050,17050,15
|
|
20240710,122600,371706090,17050,17050,17050,17050,0
|
|
20240710,122500,371706090,17050,17040,17050,17040,159
|
|
20240710,122400,368996720,17040,17030,17040,17030,7
|
|
20240710,122300,368877500,17030,17030,17030,17030,10
|
|
20240710,122200,368707200,17040,17040,17040,17040,0
|
|
20240710,122100,368707200,17040,17030,17040,17030,3
|
|
20240710,122000,368656100,17040,17040,17040,17040,0
|
|
20240710,121900,368656100,17040,17040,17040,17040,0
|
|
20240710,121800,368656100,17040,17040,17040,17040,0
|
|
20240710,121700,368656100,17040,17040,17040,17040,2
|
|
20240710,121600,368622020,17040,17040,17040,17040,0
|
|
20240710,121500,368622020,17040,17040,17040,17040,0
|
|
20240710,121400,368622020,17040,17020,17040,16980,207
|
|
20240710,121300,365106610,17040,17040,17040,17040,0
|
|
20240710,121200,365106610,17040,17040,17040,17040,0
|
|
20240710,121100,365106610,17040,17040,17040,17040,6
|
|
20240710,121000,365004370,17040,17040,17040,17040,1
|
|
20240710,120900,364987330,17040,17040,17040,17040,0
|
|
20240710,120800,364987330,17040,17040,17040,17040,2
|
|
20240710,120700,364953250,17040,17040,17040,17040,0
|
|
20240710,120600,364953250,17040,17040,17040,17040,0
|
|
20240710,120500,364953250,17040,17040,17040,17040,0
|
|
20240710,120400,364953250,17040,17040,17040,16970,2400
|
|
20240710,120300,324176650,17040,17050,17050,17040,135
|
|
20240710,120200,321876230,17040,17030,17040,17030,134
|
|
20240710,120100,319593200,17040,17040,17040,17040,0
|
|
20240710,120000,319593200,17040,17040,17040,17040,0
|
|
20240710,115900,319593200,17040,17010,17040,17010,51
|
|
20240710,115800,318725660,17050,17040,17050,17020,78
|
|
20240710,115700,317396560,17050,17050,17050,17050,10
|
|
20240710,115600,317226060,17050,17040,17050,17040,46
|
|
20240710,115500,316442210,17040,17020,17040,17020,7
|
|
20240710,115400,316322950,17040,17040,17040,17040,0
|
|
20240710,115300,316322950,17040,17040,17040,17040,15
|
|
20240710,115200,316067350,17040,17010,17040,17010,214
|
|
20240710,115100,312427180,17010,17010,17010,17010,0
|
|
20240710,115000,312427180,17010,17000,17010,17000,2
|
|
20240710,114900,312393170,17000,17000,17000,17000,0
|
|
20240710,114800,312393170,17000,17000,17000,17000,0
|
|
20240710,114700,312393170,17000,17000,17000,17000,0
|
|
20240710,114600,312393170,17000,17000,17000,17000,0
|
|
20240710,114500,312393170,17000,17000,17000,17000,13
|
|
20240710,114400,312172170,17010,17020,17020,17010,227
|
|
20240710,114300,308310040,17040,17040,17040,17040,0
|
|
20240710,114200,308310040,17040,17040,17040,17040,0
|
|
20240710,114100,308310040,17040,17040,17040,17040,0
|
|
20240710,114000,308310040,17040,17040,17040,17040,0
|
|
20240710,113900,308310040,17040,17040,17040,17040,0
|
|
20240710,113800,308310040,17040,17040,17040,17040,98
|
|
20240710,113700,306640120,17040,17040,17060,17040,412
|
|
20240710,113600,299619600,17060,17050,17060,17040,137
|
|
20240710,113500,297285030,17060,17060,17060,17060,0
|
|
20240710,113400,297285030,17060,17040,17060,17040,570
|
|
20240710,113300,287567700,17050,17030,17050,17030,435
|
|
20240710,113200,280155400,17030,17030,17030,17030,0
|
|
20240710,113100,280155400,17030,17030,17030,17030,2
|
|
20240710,113000,280121340,17040,17040,17040,17040,41
|
|
20240710,112900,279422700,17040,17040,17040,17040,0
|
|
20240710,112800,279422700,17040,17030,17040,17000,206
|
|
20240710,112700,275919450,17040,17040,17040,17040,0
|
|
20240710,112600,275919450,17040,17030,17040,17030,362
|
|
20240710,112500,269751480,17030,17020,17030,17020,67
|
|
20240710,112400,268611130,17010,16990,17010,16990,725
|
|
20240710,112300,256284150,16990,16980,16990,16970,705
|
|
20240710,112200,244314030,16980,16980,16980,16980,51
|
|
20240710,112100,243448050,16970,16980,16980,16970,196
|
|
20240710,112000,240120020,16980,16980,16980,16980,0
|
|
20240710,111900,240120020,16980,16980,16980,16980,0
|
|
20240710,111800,240120020,16980,16980,16980,16980,0
|
|
20240710,111700,240120020,16980,16980,16980,16980,10
|
|
20240710,111600,239950220,16970,16970,16970,16970,150
|
|
20240710,111500,237404720,16980,16980,16980,16970,138
|
|
20240710,111400,235062480,16980,16980,16980,16980,623
|
|
20240710,111300,224483940,16990,16990,16990,16990,32
|
|
20240710,111200,223940260,17000,16990,17000,16990,65
|
|
20240710,111100,222835900,16990,16980,16990,16980,119
|
|
20240710,111000,220815090,16990,16990,16990,16990,0
|
|
20240710,110900,220815090,16990,16990,16990,16990,27
|
|
20240710,110800,220356360,17000,16990,17000,16990,10
|
|
20240710,110700,220186440,17000,16990,17000,16990,18
|
|
20240710,110600,219880600,17000,16990,17000,16990,256
|
|
20240710,110500,215531010,16980,16980,16980,16980,14
|
|
20240710,110400,215293290,16980,16980,16980,16980,6
|
|
20240710,110300,215191410,16980,16980,16980,16980,3
|
|
20240710,110200,215140470,16990,16990,16990,16980,6
|
|
20240710,110100,215038560,16980,16990,16990,16980,6
|
|
20240710,110000,214936650,16980,16980,16980,16980,3
|
|
20240710,105900,214885710,16990,16980,16990,16980,4
|
|
20240710,105800,214817780,16990,16980,16990,16980,11
|
|
20240710,105700,214630990,16990,16990,16990,16990,0
|
|
20240710,105600,214630990,16990,16990,16990,16990,0
|
|
20240710,105500,214630990,16990,16990,16990,16980,115
|
|
20240710,105400,212677270,16990,16990,16990,16990,1
|
|
20240710,105300,212660280,16980,16990,16990,16980,4
|
|
20240710,105200,212592350,16990,16980,16990,16980,122
|
|
20240710,105100,210520780,16990,16990,16990,16990,11
|
|
20240710,105000,210333890,16990,16990,16990,16990,0
|
|
20240710,104900,210333890,16990,16990,16990,16990,0
|
|
20240710,104800,210333890,16990,16990,17000,16990,154
|
|
20240710,104700,207717400,16990,16980,16990,16980,4
|
|
20240710,104600,207649470,16990,16990,16990,16980,43
|
|
20240710,104500,206919310,17010,17010,17010,17010,0
|
|
20240710,104400,206919310,17010,17010,17010,17010,0
|
|
20240710,104300,206919310,17010,17010,17010,17010,0
|
|
20240710,104200,206919310,17010,17010,17010,17010,0
|
|
20240710,104100,206919310,17010,16980,17010,16980,2
|
|
20240710,104000,206885320,17010,17010,17010,17000,275
|
|
20240710,103900,202209030,17000,17010,17010,17000,8
|
|
20240710,103800,202073000,17010,17010,17010,17010,1
|
|
20240710,103700,202055990,17010,17000,17010,16980,487
|
|
20240710,103600,193777680,17000,17000,17000,16980,65
|
|
20240710,103500,192672720,16980,16980,17000,16980,458
|
|
20240710,103400,184895860,16980,16980,16980,16980,1
|
|
20240710,103300,184878880,16980,16970,16980,16970,4
|
|
20240710,103200,184810970,16980,16980,16980,16980,300
|
|
20240710,103100,179716970,16980,16970,16980,16970,3
|
|
20240710,103000,179666040,16980,16960,16980,16960,46
|
|
20240710,102900,178885460,16970,16970,16970,16970,58
|
|
20240710,102800,177901200,16970,16970,16970,16970,11
|
|
20240710,102700,177714530,16960,16970,16970,16960,175
|
|
20240710,102600,174745530,16970,16970,16970,16960,36
|
|
20240710,102500,174134840,16960,16970,16970,16960,83
|
|
20240710,102400,172726880,16970,16970,16970,16970,39
|
|
20240710,102300,172065050,16960,16960,16960,16960,3
|
|
20240710,102200,172014170,16970,16970,16970,16970,0
|
|
20240710,102100,172014170,16970,16960,16970,16960,172
|
|
20240710,102000,169097030,16960,16950,16960,16950,25
|
|
20240710,101900,168673060,16950,16950,16950,16950,3
|
|
20240710,101800,168622210,16960,16960,16970,16960,103
|
|
20240710,101700,166875310,16950,16950,16950,16950,42
|
|
20240710,101600,166163410,16950,16950,16950,16950,197
|
|
20240710,101500,162824260,16950,16960,16960,16950,121
|
|
20240710,101400,160773100,16970,16970,16970,16970,1
|
|
20240710,101300,160756130,16950,16960,16970,16950,274
|
|
20240710,101200,156111530,16970,16960,16970,16960,51
|
|
20240710,101100,155246500,16960,16960,16960,16960,46
|
|
20240710,101000,154466340,16960,16960,16960,16960,0
|
|
20240710,100900,154466340,16960,16960,16960,16960,50
|
|
20240710,100800,153618340,16960,16960,16960,16960,52
|
|
20240710,100700,152736420,16950,16950,16950,16950,2
|
|
20240710,100600,152702520,16960,16950,16960,16950,8
|
|
20240710,100500,152566870,16950,16950,16950,16950,3
|
|
20240710,100400,152516020,16960,16950,16960,16950,13
|
|
20240710,100300,152295660,16960,16960,16960,16960,1
|
|
20240710,100200,152278700,16960,16960,16960,16960,61
|
|
20240710,100100,151244140,16970,16960,16970,16960,25
|
|
20240710,100000,150820120,16970,16960,16970,16960,354
|
|
20240710,095900,144816270,16960,16960,16960,16950,265
|
|
20240710,095800,140324500,16960,16950,16960,16940,77
|
|
20240710,095700,139019370,16950,16950,16950,16950,1
|
|
20240710,095600,139002420,16950,16940,16950,16940,251
|
|
20240710,095500,134748430,16940,16940,16940,16940,3
|
|
20240710,095400,134697610,16940,16940,16940,16940,3
|
|
20240710,095300,134646790,16950,16950,16950,16950,47
|
|
20240710,095200,133850140,16950,16950,16950,16950,59
|
|
20240710,095100,132850090,16950,16950,16960,16940,1072
|
|
20240710,095000,114679700,16960,16960,16960,16960,0
|
|
20240710,094900,114679700,16960,16960,16960,16960,0
|
|
20240710,094800,114679700,16960,16960,16960,16960,15
|
|
20240710,094700,114425300,16960,16970,16970,16950,1011
|
|
20240710,094600,97288120,16970,16970,16970,16960,44
|
|
20240710,094500,96541610,16960,16960,16970,16960,49
|
|
20240710,094400,95710560,16960,16950,16960,16950,74
|
|
20240710,094300,94455770,16950,16950,16950,16950,1
|
|
20240710,094200,94438820,16950,16950,16950,16950,22
|
|
20240710,094100,94065920,16950,16950,16950,16940,105
|
|
20240710,094000,92286200,16940,16950,16950,16940,23
|
|
20240710,093900,91896560,16950,16930,16960,16930,234
|
|
20240710,093800,87931550,16930,16930,16930,16930,50
|
|
20240710,093700,87085050,16920,16900,16920,16900,491
|
|
20240710,093600,78782280,16900,16890,16900,16890,12
|
|
20240710,093500,78579500,16890,16890,16890,16890,58
|
|
20240710,093400,77599880,16900,16900,16900,16900,105
|
|
20240710,093300,75825380,16900,16900,16900,16900,51
|
|
20240710,093200,74963480,16910,16900,16910,16900,4
|
|
20240710,093100,74895870,16910,16910,16910,16910,9
|
|
20240710,093000,74743680,16910,16910,16910,16910,11
|
|
20240710,092900,74557670,16910,16910,16910,16900,356
|
|
20240710,092800,68539260,16900,16900,16900,16900,72
|
|
20240710,092700,67322460,16900,16900,16900,16900,123
|
|
20240710,092600,65243760,16900,16900,16900,16900,3
|
|
20240710,092500,65193060,16900,16910,16910,16900,63
|
|
20240710,092400,64127750,16910,16910,16910,16900,59
|
|
20240710,092300,63130090,16900,16900,16900,16900,120
|
|
20240710,092200,61102090,16900,16910,16910,16900,514
|
|
20240710,092100,52415060,16910,16910,16910,16910,211
|
|
20240710,092000,48847050,16910,16920,16920,16910,3
|
|
20240710,091900,48796310,16910,16910,16910,16910,6
|
|
20240710,091800,48694850,16910,16920,16920,16910,20
|
|
20240710,091700,48356510,16900,16900,16900,16900,4
|
|
20240710,091600,48288910,16900,16930,16930,16900,492
|
|
20240710,091500,39968540,16950,16950,16950,16950,60
|
|
20240710,091400,38951540,16930,16950,16950,16930,18
|
|
20240710,091300,38646500,16960,16930,16960,16930,6
|
|
20240710,091200,38544830,16930,16920,16930,16920,150
|
|
20240710,091100,36005390,16920,16920,16920,16920,6
|
|
20240710,091000,35903870,16920,16920,16920,16910,92
|
|
20240710,090900,34347260,16920,16920,16920,16910,8
|
|
20240710,090800,34211920,16910,16900,16920,16900,144
|
|
20240710,090700,31776990,16900,16910,16910,16900,35
|
|
20240710,090600,31185170,16910,16910,16930,16910,8
|
|
20240710,090500,31049870,16910,16910,16920,16910,257
|
|
20240710,090400,26703900,16910,16910,16910,16910,7
|
|
20240710,090300,26585530,16900,16920,16920,16900,128
|
|
20240710,090200,24421260,16920,16970,16970,16920,100
|
|
20240710,090100,22726030,16960,16970,17000,16960,835
|
|
20240710,090000,8553100,16970,16970,17020,16970,504
|