622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,191900,687755800,17500,17500,17500,17500,636
|
|
20240712,191800,687755800,17500,17500,17500,17500,0
|
|
20240712,191700,687755800,17500,17500,17500,17500,0
|
|
20240712,191600,687755800,17500,17500,17500,17500,0
|
|
20240712,191500,687755800,17500,17500,17500,17500,0
|
|
20240712,191400,687755800,17500,17500,17500,17500,0
|
|
20240712,191300,687755800,17500,17500,17500,17500,0
|
|
20240712,191200,687755800,17500,17500,17500,17500,0
|
|
20240712,191100,687755800,17500,17500,17500,17500,0
|
|
20240712,191000,687755800,17500,17500,17500,17500,0
|
|
20240712,190900,687755800,17500,17500,17500,17500,0
|
|
20240712,190800,687755800,17500,17500,17500,17500,0
|
|
20240712,190700,687755800,17500,17500,17500,17500,0
|
|
20240712,190600,687755800,17500,17500,17500,17500,0
|
|
20240712,190500,687755800,17500,17500,17500,17500,0
|
|
20240712,190400,687755800,17500,17500,17500,17500,0
|
|
20240712,190300,687755800,17500,17500,17500,17500,0
|
|
20240712,190200,687755800,17500,17500,17500,17500,0
|
|
20240712,190100,687755800,17500,17500,17500,17500,0
|
|
20240712,190000,687755800,17500,17500,17500,17500,0
|
|
20240712,185900,687755800,17500,17500,17500,17500,0
|
|
20240712,185800,687755800,17500,17500,17500,17500,0
|
|
20240712,185700,687755800,17500,17500,17500,17500,0
|
|
20240712,185600,687755800,17500,17500,17500,17500,0
|
|
20240712,185500,687755800,17500,17500,17500,17500,0
|
|
20240712,185400,687755800,17500,17500,17500,17500,0
|
|
20240712,185300,687755800,17500,17500,17500,17500,0
|
|
20240712,185200,687755800,17500,17500,17500,17500,0
|
|
20240712,185100,687755800,17500,17500,17500,17500,0
|
|
20240712,185000,687755800,17500,17500,17500,17500,0
|
|
20240712,184900,687755800,17500,17500,17500,17500,636
|
|
20240712,184800,687755800,17500,17500,17500,17500,0
|
|
20240712,184700,687755800,17500,17500,17500,17500,0
|
|
20240712,184600,687755800,17500,17500,17500,17500,0
|
|
20240712,184500,687755800,17500,17500,17500,17500,0
|
|
20240712,184400,687755800,17500,17500,17500,17500,0
|
|
20240712,184300,687755800,17500,17500,17500,17500,0
|
|
20240712,184200,687755800,17500,17500,17500,17500,0
|
|
20240712,184100,687755800,17500,17500,17500,17500,0
|
|
20240712,184000,687755800,17500,17500,17500,17500,0
|
|
20240712,183900,687755800,17500,17500,17500,17500,0
|
|
20240712,183800,687755800,17500,17500,17500,17500,0
|
|
20240712,183700,687755800,17500,17500,17500,17500,0
|
|
20240712,183600,687755800,17500,17500,17500,17500,0
|
|
20240712,183500,687755800,17500,17500,17500,17500,0
|
|
20240712,183400,687755800,17500,17500,17500,17500,0
|
|
20240712,183300,687755800,17500,17500,17500,17500,0
|
|
20240712,183200,687755800,17500,17500,17500,17500,0
|
|
20240712,183100,687755800,17500,17500,17500,17500,0
|
|
20240712,183000,687755800,17500,17500,17500,17500,0
|
|
20240712,182900,687755800,17500,17500,17500,17500,0
|
|
20240712,182800,687755800,17500,17500,17500,17500,0
|
|
20240712,182700,687755800,17500,17500,17500,17500,0
|
|
20240712,182600,687755800,17500,17500,17500,17500,0
|
|
20240712,182500,687755800,17500,17500,17500,17500,0
|
|
20240712,182400,687755800,17500,17500,17500,17500,0
|
|
20240712,182300,687755800,17500,17500,17500,17500,0
|
|
20240712,182200,687755800,17500,17500,17500,17500,0
|
|
20240712,182100,687755800,17500,17500,17500,17500,0
|
|
20240712,182000,687755800,17500,17500,17500,17500,0
|
|
20240712,181900,687755800,17500,17500,17500,17500,636
|
|
20240712,181800,687755800,17500,17500,17500,17500,0
|
|
20240712,181700,687755800,17500,17500,17500,17500,0
|
|
20240712,181600,687755800,17500,17500,17500,17500,0
|
|
20240712,181500,687755800,17500,17500,17500,17500,0
|
|
20240712,181400,687755800,17500,17500,17500,17500,0
|
|
20240712,181300,687755800,17500,17500,17500,17500,0
|
|
20240712,181200,687755800,17500,17500,17500,17500,0
|
|
20240712,181100,687755800,17500,17500,17500,17500,0
|
|
20240712,181000,687755800,17500,17500,17500,17500,0
|
|
20240712,180900,687755800,17500,17500,17500,17500,0
|
|
20240712,180800,687755800,17500,17500,17500,17500,0
|
|
20240712,180700,687755800,17500,17500,17500,17500,0
|
|
20240712,180600,687755800,17500,17500,17500,17500,0
|
|
20240712,180500,687755800,17500,17500,17500,17500,0
|
|
20240712,180400,687755800,17500,17500,17500,17500,0
|
|
20240712,180300,687755800,17500,17500,17500,17500,0
|
|
20240712,180200,687755800,17500,17500,17500,17500,0
|
|
20240712,180100,687755800,17500,17500,17500,17500,0
|
|
20240712,180000,687755800,17500,17500,17500,17500,0
|
|
20240712,175900,687755800,17500,17500,17500,17500,0
|
|
20240712,175800,687755800,17500,17500,17500,17500,0
|
|
20240712,175700,687755800,17500,17500,17500,17500,0
|
|
20240712,175600,687755800,17500,17500,17500,17500,0
|
|
20240712,175500,687755800,17500,17500,17500,17500,0
|
|
20240712,175400,687755800,17500,17500,17500,17500,0
|
|
20240712,175300,687755800,17500,17500,17500,17500,0
|
|
20240712,175200,687755800,17500,17500,17500,17500,0
|
|
20240712,175100,687755800,17500,17500,17500,17500,0
|
|
20240712,175000,687755800,17500,17500,17500,17500,0
|
|
20240712,174900,687755800,17500,17500,17500,17500,636
|
|
20240712,174800,687755800,17500,17500,17500,17500,0
|
|
20240712,174700,687755800,17500,17500,17500,17500,0
|
|
20240712,174600,687755800,17500,17500,17500,17500,0
|
|
20240712,174500,687755800,17500,17500,17500,17500,0
|
|
20240712,174400,687755800,17500,17500,17500,17500,0
|
|
20240712,174300,687755800,17500,17500,17500,17500,0
|
|
20240712,174200,687755800,17500,17500,17500,17500,0
|
|
20240712,174100,687755800,17500,17500,17500,17500,0
|
|
20240712,174000,687755800,17500,17500,17500,17500,0
|
|
20240712,173900,687755800,17500,17500,17500,17500,0
|
|
20240712,173800,687755800,17500,17500,17500,17500,0
|
|
20240712,173700,687755800,17500,17500,17500,17500,0
|
|
20240712,173600,687755800,17500,17500,17500,17500,0
|
|
20240712,173500,687755800,17500,17500,17500,17500,0
|
|
20240712,173400,687755800,17500,17500,17500,17500,0
|
|
20240712,173300,687755800,17500,17500,17500,17500,0
|
|
20240712,173200,687755800,17500,17500,17500,17500,0
|
|
20240712,173100,687755800,17500,17500,17500,17500,0
|
|
20240712,173000,687755800,17500,17500,17500,17500,0
|
|
20240712,172900,687755800,17500,17500,17500,17500,0
|
|
20240712,172800,687755800,17500,17500,17500,17500,0
|
|
20240712,172700,687755800,17500,17500,17500,17500,0
|
|
20240712,172600,687755800,17500,17500,17500,17500,0
|
|
20240712,172500,687755800,17500,17500,17500,17500,0
|
|
20240712,172400,687755800,17500,17500,17500,17500,0
|
|
20240712,172300,687755800,17500,17500,17500,17500,0
|
|
20240712,172200,687755800,17500,17500,17500,17500,0
|
|
20240712,172100,687755800,17500,17500,17500,17500,0
|
|
20240712,172000,687755800,17500,17500,17500,17500,0
|
|
20240712,171900,687755800,17500,17500,17500,17500,636
|
|
20240712,171800,687755800,17500,17500,17500,17500,0
|
|
20240712,171700,687755800,17500,17500,17500,17500,0
|
|
20240712,171600,687755800,17500,17500,17500,17500,0
|
|
20240712,171500,687755800,17500,17500,17500,17500,0
|
|
20240712,171400,687755800,17500,17500,17500,17500,0
|
|
20240712,171300,687755800,17500,17500,17500,17500,0
|
|
20240712,171200,687755800,17500,17500,17500,17500,0
|
|
20240712,171100,687755800,17500,17500,17500,17500,0
|
|
20240712,171000,687755800,17500,17500,17500,17500,0
|
|
20240712,170900,687755800,17500,17500,17500,17500,0
|
|
20240712,170800,687755800,17500,17500,17500,17500,0
|
|
20240712,170700,687755800,17500,17500,17500,17500,0
|
|
20240712,170600,687755800,17500,17500,17500,17500,0
|
|
20240712,170500,687755800,17500,17500,17500,17500,0
|
|
20240712,170400,687755800,17500,17500,17500,17500,0
|
|
20240712,170300,687755800,17500,17500,17500,17500,0
|
|
20240712,170200,687755800,17500,17500,17500,17500,0
|
|
20240712,170100,687755800,17500,17500,17500,17500,0
|
|
20240712,170000,687755800,17500,17500,17500,17500,0
|
|
20240712,165900,687755800,17500,17500,17500,17500,0
|
|
20240712,165800,687755800,17500,17500,17500,17500,0
|
|
20240712,165700,687755800,17500,17500,17500,17500,0
|
|
20240712,165600,687755800,17500,17500,17500,17500,0
|
|
20240712,165500,687755800,17500,17500,17500,17500,0
|
|
20240712,165400,687755800,17500,17500,17500,17500,0
|
|
20240712,165300,687755800,17500,17500,17500,17500,0
|
|
20240712,165200,687755800,17500,17500,17500,17500,0
|
|
20240712,165100,687755800,17500,17500,17500,17500,0
|
|
20240712,165000,687755800,17500,17500,17500,17500,0
|
|
20240712,164900,687755800,17500,17500,17500,17500,636
|
|
20240712,164800,687755800,17500,17500,17500,17500,0
|
|
20240712,164700,687755800,17500,17500,17500,17500,0
|
|
20240712,164600,687755800,17500,17500,17500,17500,0
|
|
20240712,164500,687755800,17500,17500,17500,17500,0
|
|
20240712,164400,687755800,17500,17500,17500,17500,0
|
|
20240712,164300,687755800,17500,17500,17500,17500,0
|
|
20240712,164200,687755800,17500,17500,17500,17500,0
|
|
20240712,164100,687755800,17500,17500,17500,17500,0
|
|
20240712,164000,687755800,17500,17500,17500,17500,0
|
|
20240712,163900,687755800,17500,17500,17500,17500,0
|
|
20240712,163800,687755800,17500,17500,17500,17500,0
|
|
20240712,163700,687755800,17500,17500,17500,17500,0
|
|
20240712,163600,687755800,17500,17500,17500,17500,0
|
|
20240712,163500,687755800,17500,17500,17500,17500,0
|
|
20240712,163400,687755800,17500,17500,17500,17500,0
|
|
20240712,163300,687755800,17500,17500,17500,17500,0
|
|
20240712,163200,687755800,17500,17500,17500,17500,0
|
|
20240712,163100,687755800,17500,17500,17500,17500,0
|
|
20240712,163000,687755800,17500,17500,17500,17500,0
|
|
20240712,162900,687755800,17500,17500,17500,17500,0
|
|
20240712,162800,687755800,17500,17500,17500,17500,0
|
|
20240712,162700,687755800,17500,17500,17500,17500,0
|
|
20240712,162600,687755800,17500,17500,17500,17500,0
|
|
20240712,162500,687755800,17500,17500,17500,17500,0
|
|
20240712,162400,687755800,17500,17500,17500,17500,0
|
|
20240712,162300,687755800,17500,17500,17500,17500,0
|
|
20240712,162200,687755800,17500,17500,17500,17500,0
|
|
20240712,162100,687755800,17500,17500,17500,17500,0
|
|
20240712,162000,687755800,17500,17500,17500,17500,0
|
|
20240712,161900,687755800,17500,17500,17500,17500,636
|
|
20240712,161800,687755800,17500,17500,17500,17500,0
|
|
20240712,161700,687755800,17500,17500,17500,17500,0
|
|
20240712,161600,687755800,17500,17500,17500,17500,0
|
|
20240712,161500,687755800,17500,17500,17500,17500,0
|
|
20240712,161400,687755800,17500,17500,17500,17500,0
|
|
20240712,161300,687755800,17500,17500,17500,17500,0
|
|
20240712,161200,687755800,17500,17500,17500,17500,0
|
|
20240712,161100,687755800,17500,17500,17500,17500,0
|
|
20240712,161000,687755800,17500,17500,17500,17500,0
|
|
20240712,160900,687755800,17500,17500,17500,17500,0
|
|
20240712,160800,687755800,17500,17500,17500,17500,0
|
|
20240712,160700,687755800,17500,17500,17500,17500,0
|
|
20240712,160600,687755800,17500,17500,17500,17500,0
|
|
20240712,160500,687755800,17500,17500,17500,17500,0
|
|
20240712,160400,687755800,17500,17500,17500,17500,0
|
|
20240712,160300,687755800,17500,17500,17500,17500,0
|
|
20240712,160200,687755800,17500,17500,17500,17500,0
|
|
20240712,160100,687755800,17500,17500,17500,17500,0
|
|
20240712,160000,687755800,17500,17500,17500,17500,0
|
|
20240712,155900,687755800,17500,17500,17500,17500,0
|
|
20240712,155800,687755800,17500,17500,17500,17500,0
|
|
20240712,155700,687755800,17500,17500,17500,17500,0
|
|
20240712,155600,687755800,17500,17500,17500,17500,0
|
|
20240712,155500,687755800,17500,17500,17500,17500,0
|
|
20240712,155400,687755800,17500,17500,17500,17500,0
|
|
20240712,155300,687755800,17500,17500,17500,17500,0
|
|
20240712,155200,687755800,17500,17500,17500,17500,0
|
|
20240712,155100,687755800,17500,17500,17500,17500,0
|
|
20240712,155000,687755800,17500,17500,17500,17500,0
|
|
20240712,154900,687755800,17500,17500,17500,17500,636
|
|
20240712,154800,687755800,17500,17500,17500,17500,0
|
|
20240712,154700,687755800,17500,17500,17500,17500,0
|
|
20240712,154600,687755800,17500,17500,17500,17500,0
|
|
20240712,154500,687755800,17500,17500,17500,17500,0
|
|
20240712,154400,687755800,17500,17500,17500,17500,0
|
|
20240712,154300,687755800,17500,17500,17500,17500,0
|
|
20240712,154200,687755800,17500,17500,17500,17500,0
|
|
20240712,154100,687755800,17500,17500,17500,17500,0
|
|
20240712,154000,687755800,17500,17500,17500,17500,0
|
|
20240712,153900,687755800,17500,17500,17500,17500,0
|
|
20240712,153800,687755800,17500,17500,17500,17500,0
|
|
20240712,153700,687755800,17500,17500,17500,17500,0
|
|
20240712,153600,687755800,17500,17500,17500,17500,0
|
|
20240712,153500,687755800,17500,17500,17500,17500,0
|
|
20240712,153400,687755800,17500,17500,17500,17500,0
|
|
20240712,153300,687755800,17500,17500,17500,17500,0
|
|
20240712,153200,687755800,17500,17500,17500,17500,0
|
|
20240712,153100,687755800,17500,17500,17500,17500,0
|
|
20240712,153000,687755800,17500,17500,17500,17500,636
|
|
20240712,152900,676625800,17510,17510,17510,17510,0
|
|
20240712,152800,676625800,17510,17510,17510,17510,0
|
|
20240712,152700,676625800,17510,17510,17510,17510,0
|
|
20240712,152600,676625800,17510,17510,17510,17510,0
|
|
20240712,152500,676625800,17510,17510,17510,17510,0
|
|
20240712,152400,676625800,17510,17510,17510,17510,0
|
|
20240712,152300,676625800,17510,17510,17510,17510,0
|
|
20240712,152200,676625800,17510,17510,17510,17510,0
|
|
20240712,152100,676625800,17510,17510,17510,17510,0
|
|
20240712,152000,676625800,17510,17510,17510,17510,0
|
|
20240712,151900,676625800,17510,17520,17520,17510,7
|
|
20240712,151800,676503200,17520,17520,17520,17520,0
|
|
20240712,151700,676503200,17520,17520,17520,17520,4
|
|
20240712,151600,676433120,17520,17520,17520,17480,34
|
|
20240712,151500,675838720,17470,17480,17480,17470,28
|
|
20240712,151400,675349450,17480,17530,17530,17470,5
|
|
20240712,151300,675262010,17470,17530,17530,17470,3
|
|
20240712,151200,675209540,17530,17530,17530,17530,1
|
|
20240712,151100,675192010,17470,17530,17530,17470,2
|
|
20240712,151000,675157010,17540,17540,17540,17470,66
|
|
20240712,150900,673999770,17530,17480,17530,17470,1081
|
|
20240712,150800,655092690,17480,17480,17480,17480,13
|
|
20240712,150700,654865450,17470,17470,17470,17470,111
|
|
20240712,150600,652926280,17460,17460,17460,17460,33
|
|
20240712,150500,652350100,17460,17460,17460,17460,1
|
|
20240712,150400,652332640,17460,17460,17460,17460,7
|
|
20240712,150300,652210420,17450,17450,17450,17450,0
|
|
20240712,150200,652210420,17450,17460,17460,17450,18
|
|
20240712,150100,651896260,17460,17460,17460,17460,1
|
|
20240712,150000,651878800,17450,17450,17460,17440,44
|
|
20240712,145900,651111000,17450,17440,17450,17440,58
|
|
20240712,145800,650099300,17440,17440,17440,17440,129
|
|
20240712,145700,647849540,17440,17440,17440,17440,1
|
|
20240712,145600,647832100,17440,17440,17440,17440,22
|
|
20240712,145500,647448420,17440,17430,17440,17430,13
|
|
20240712,145400,647221710,17440,17440,17440,17440,1
|
|
20240712,145300,647204270,17440,17440,17440,17440,5
|
|
20240712,145200,647117070,17430,17430,17430,17430,0
|
|
20240712,145100,647117070,17430,17440,17440,17430,21
|
|
20240712,145000,646750850,17440,17440,17440,17440,0
|
|
20240712,144900,646750850,17440,17440,17440,17440,20
|
|
20240712,144800,646402050,17440,17440,17440,17440,43
|
|
20240712,144700,645652130,17440,17440,17440,17440,10
|
|
20240712,144600,645477730,17430,17430,17430,17430,0
|
|
20240712,144500,645477730,17430,17430,17430,17430,200
|
|
20240712,144400,641991730,17430,17430,17430,17430,0
|
|
20240712,144300,641991730,17430,17430,17430,17430,71
|
|
20240712,144200,640754200,17430,17430,17430,17430,20
|
|
20240712,144100,640405600,17440,17440,17440,17440,0
|
|
20240712,144000,640405600,17440,17440,17440,17440,0
|
|
20240712,143900,640405600,17440,17430,17440,17430,28
|
|
20240712,143800,639917550,17430,17430,17430,17430,77
|
|
20240712,143700,638575440,17430,17420,17430,17420,5
|
|
20240712,143600,638488330,17420,17420,17420,17420,185
|
|
20240712,143500,635265630,17420,17420,17420,17420,3
|
|
20240712,143400,635213370,17420,17420,17420,17420,0
|
|
20240712,143300,635213370,17420,17420,17420,17420,4
|
|
20240712,143200,635143690,17420,17420,17420,17420,137
|
|
20240712,143100,632757150,17420,17420,17420,17420,4
|
|
20240712,143000,632687470,17420,17420,17420,17420,0
|
|
20240712,142900,632687470,17420,17430,17430,17420,822
|
|
20240712,142800,618363870,17440,17430,17440,17430,21
|
|
20240712,142700,617997640,17440,17440,17440,17440,10
|
|
20240712,142600,617823240,17440,17440,17440,17440,5
|
|
20240712,142500,617736040,17440,17440,17440,17440,15
|
|
20240712,142400,617474440,17440,17440,17440,17440,0
|
|
20240712,142300,617474440,17440,17440,17440,17440,10
|
|
20240712,142200,617300040,17440,17440,17440,17440,0
|
|
20240712,142100,617300040,17440,17440,17440,17440,91
|
|
20240712,142000,615713000,17440,17440,17440,17440,0
|
|
20240712,141900,615713000,17440,17440,17440,17440,0
|
|
20240712,141800,615713000,17440,17440,17440,17440,0
|
|
20240712,141700,615713000,17440,17440,17440,17440,0
|
|
20240712,141600,615713000,17440,17440,17440,17440,7
|
|
20240712,141500,615590920,17440,17440,17440,17440,8
|
|
20240712,141400,615451400,17430,17430,17430,17430,207
|
|
20240712,141300,611843390,17430,17430,17430,17430,5
|
|
20240712,141200,611756240,17430,17430,17430,17430,20
|
|
20240712,141100,611407640,17430,17430,17430,17430,209
|
|
20240712,141000,607764770,17440,17440,17440,17440,1
|
|
20240712,140900,607747330,17430,17430,17430,17430,1
|
|
20240712,140800,607729900,17430,17430,17430,17430,2
|
|
20240712,140700,607695040,17430,17430,17430,17430,6
|
|
20240712,140600,607590460,17440,17440,17440,17440,23
|
|
20240712,140500,607189340,17440,17440,17440,17440,1
|
|
20240712,140400,607171900,17430,17430,17430,17430,505
|
|
20240712,140300,598369750,17430,17430,17430,17430,16
|
|
20240712,140200,598090870,17440,17440,17440,17440,0
|
|
20240712,140100,598090870,17440,17440,17440,17440,74
|
|
20240712,140000,596800310,17450,17440,17450,17440,186
|
|
20240712,135900,593556370,17450,17450,17450,17450,0
|
|
20240712,135800,593556370,17450,17450,17450,17450,11
|
|
20240712,135700,593364420,17440,17440,17440,17440,0
|
|
20240712,135600,593364420,17440,17450,17450,17440,505
|
|
20240712,135500,584556870,17460,17460,17460,17460,11
|
|
20240712,135400,584364810,17450,17450,17450,17450,16
|
|
20240712,135300,584085610,17450,17450,17450,17450,51
|
|
20240712,135200,583195660,17450,17450,17450,17450,4
|
|
20240712,135100,583125860,17450,17450,17450,17450,59
|
|
20240712,135000,582096310,17450,17450,17450,17450,123
|
|
20240712,134900,579949960,17440,17450,17450,17440,66
|
|
20240712,134800,578798860,17450,17450,17450,17450,50
|
|
20240712,134700,577926360,17450,17450,17450,17450,3
|
|
20240712,134600,577874010,17460,17460,17460,17460,1
|
|
20240712,134500,577856550,17450,17450,17450,17450,134
|
|
20240712,134400,575518250,17450,17470,17470,17450,1704
|
|
20240712,134300,545769360,17480,17480,17480,17480,275
|
|
20240712,134200,540962360,17480,17500,17500,17480,2020
|
|
20240712,134100,505625700,17500,17510,17510,17500,1065
|
|
20240712,134000,486984550,17510,17510,17510,17510,0
|
|
20240712,133900,486984550,17510,17510,17510,17510,0
|
|
20240712,133800,486984550,17510,17520,17520,17510,220
|
|
20240712,133700,483130700,17520,17520,17520,17520,1
|
|
20240712,133600,483113180,17520,17520,17520,17520,42
|
|
20240712,133500,482377340,17530,17530,17530,17530,0
|
|
20240712,133400,482377340,17530,17530,17530,17530,0
|
|
20240712,133300,482377340,17530,17530,17530,17530,0
|
|
20240712,133200,482377340,17530,17530,17530,17530,0
|
|
20240712,133100,482377340,17530,17530,17530,17530,0
|
|
20240712,133000,482377340,17530,17530,17530,17530,30
|
|
20240712,132900,481851440,17530,17530,17530,17530,111
|
|
20240712,132800,479905610,17540,17540,17540,17540,10
|
|
20240712,132700,479730210,17530,17530,17530,17530,56
|
|
20240712,132600,478748530,17530,17530,17530,17530,5
|
|
20240712,132500,478660880,17540,17540,17540,17540,0
|
|
20240712,132400,478660880,17540,17530,17540,17530,7
|
|
20240712,132300,478538140,17540,17540,17540,17540,18
|
|
20240712,132200,478222420,17540,17530,17540,17530,6
|
|
20240712,132100,478117230,17530,17530,17530,17530,0
|
|
20240712,132000,478117230,17530,17530,17530,17530,4
|
|
20240712,131900,478047110,17530,17530,17530,17530,236
|
|
20240712,131800,473910030,17530,17530,17530,17530,3
|
|
20240712,131700,473857440,17530,17530,17530,17530,0
|
|
20240712,131600,473857440,17530,17530,17530,17530,0
|
|
20240712,131500,473857440,17530,17530,17530,17530,7
|
|
20240712,131400,473734730,17530,17530,17530,17530,0
|
|
20240712,131300,473734730,17530,17530,17530,17530,0
|
|
20240712,131200,473734730,17530,17530,17530,17530,46
|
|
20240712,131100,472928350,17530,17530,17530,17530,0
|
|
20240712,131000,472928350,17530,17530,17540,17530,6
|
|
20240712,130900,472823160,17530,17530,17540,17530,37
|
|
20240712,130800,472174340,17540,17540,17540,17540,0
|
|
20240712,130700,472174340,17540,17530,17540,17530,37
|
|
20240712,130600,471525690,17530,17520,17530,17520,769
|
|
20240712,130500,458048610,17520,17520,17520,17520,150
|
|
20240712,130400,455420610,17520,17520,17520,17520,1
|
|
20240712,130300,455403090,17520,17520,17520,17520,0
|
|
20240712,130200,455403090,17520,17520,17520,17520,51
|
|
20240712,130100,454509570,17510,17510,17510,17510,0
|
|
20240712,130000,454509570,17510,17520,17520,17510,7
|
|
20240712,125900,454386990,17510,17510,17510,17510,0
|
|
20240712,125800,454386990,17510,17510,17510,17510,0
|
|
20240712,125700,454386990,17510,17510,17510,17510,0
|
|
20240712,125600,454386990,17510,17510,17510,17510,0
|
|
20240712,125500,454386990,17510,17510,17510,17510,0
|
|
20240712,125400,454386990,17510,17510,17510,17510,0
|
|
20240712,125300,454386990,17510,17510,17510,17510,4
|
|
20240712,125200,454316950,17510,17510,17510,17510,95
|
|
20240712,125100,452653500,17520,17520,17520,17520,0
|
|
20240712,125000,452653500,17520,17520,17520,17520,1
|
|
20240712,124900,452635980,17520,17520,17520,17520,177
|
|
20240712,124800,449534940,17520,17520,17520,17520,78
|
|
20240712,124700,448168380,17520,17520,17520,17520,0
|
|
20240712,124600,448168380,17520,17520,17520,17520,4
|
|
20240712,124500,448098300,17520,17520,17520,17520,0
|
|
20240712,124400,448098300,17520,17520,17520,17520,469
|
|
20240712,124300,439881420,17520,17520,17520,17520,10
|
|
20240712,124200,439706220,17520,17520,17520,17520,0
|
|
20240712,124100,439706220,17520,17520,17520,17520,0
|
|
20240712,124000,439706220,17520,17520,17520,17520,3
|
|
20240712,123900,439653660,17510,17510,17510,17510,0
|
|
20240712,123800,439653660,17510,17510,17510,17510,0
|
|
20240712,123700,439653660,17510,17510,17510,17510,0
|
|
20240712,123600,439653660,17510,17510,17510,17510,0
|
|
20240712,123500,439653660,17510,17510,17510,17510,26
|
|
20240712,123400,439198400,17520,17520,17520,17520,5
|
|
20240712,123300,439110800,17520,17520,17520,17520,0
|
|
20240712,123200,439110800,17520,17520,17520,17520,0
|
|
20240712,123100,439110800,17520,17520,17520,17520,0
|
|
20240712,123000,439110800,17520,17520,17520,17520,0
|
|
20240712,122900,439110800,17520,17520,17520,17520,90
|
|
20240712,122800,437534000,17510,17510,17510,17510,0
|
|
20240712,122700,437534000,17510,17510,17510,17510,82
|
|
20240712,122600,436098180,17520,17520,17520,17520,100
|
|
20240712,122500,434346180,17520,17520,17520,17520,276
|
|
20240712,122400,429510660,17520,17520,17520,17520,1
|
|
20240712,122300,429493140,17520,17520,17530,17520,38
|
|
20240712,122200,428827100,17530,17530,17530,17530,0
|
|
20240712,122100,428827100,17530,17530,17530,17530,0
|
|
20240712,122000,428827100,17530,17530,17530,17530,0
|
|
20240712,121900,428827100,17530,17530,17530,17530,0
|
|
20240712,121800,428827100,17530,17530,17530,17530,35
|
|
20240712,121700,428213550,17520,17520,17520,17520,2
|
|
20240712,121600,428178510,17520,17520,17520,17520,519
|
|
20240712,121500,419085630,17510,17510,17510,17510,309
|
|
20240712,121400,413675040,17520,17520,17520,17520,141
|
|
20240712,121300,411204720,17520,17520,17520,17520,21
|
|
20240712,121200,410836800,17520,17520,17520,17520,0
|
|
20240712,121100,410836800,17520,17520,17520,17520,10
|
|
20240712,121000,410661600,17520,17520,17520,17520,1
|
|
20240712,120900,410644080,17510,17510,17510,17510,0
|
|
20240712,120800,410644080,17510,17510,17510,17510,0
|
|
20240712,120700,410644080,17510,17510,17510,17510,213
|
|
20240712,120600,406914450,17510,17510,17510,17510,0
|
|
20240712,120500,406914450,17510,17510,17510,17510,0
|
|
20240712,120400,406914450,17510,17510,17510,17510,0
|
|
20240712,120300,406914450,17510,17510,17510,17510,0
|
|
20240712,120200,406914450,17510,17510,17510,17510,60
|
|
20240712,120100,405863850,17510,17510,17510,17510,5
|
|
20240712,120000,405776300,17510,17510,17510,17510,0
|
|
20240712,115900,405776300,17510,17510,17510,17510,345
|
|
20240712,115800,399735350,17510,17510,17510,17510,0
|
|
20240712,115700,399735350,17510,17510,17510,17510,0
|
|
20240712,115600,399735350,17510,17510,17510,17500,53
|
|
20240712,115500,398807490,17500,17500,17500,17500,1
|
|
20240712,115400,398789990,17510,17510,17510,17510,30
|
|
20240712,115300,398264690,17510,17510,17510,17510,0
|
|
20240712,115200,398264690,17510,17510,17510,17510,30
|
|
20240712,115100,397739390,17510,17510,17510,17510,0
|
|
20240712,115000,397739390,17510,17510,17510,17510,102
|
|
20240712,114900,395953370,17500,17500,17500,17500,2
|
|
20240712,114800,395918370,17510,17510,17510,17510,50
|
|
20240712,114700,395042870,17510,17510,17510,17510,2
|
|
20240712,114600,395007850,17510,17510,17510,17510,226
|
|
20240712,114500,391050590,17510,17510,17510,17510,80
|
|
20240712,114400,389649790,17520,17510,17520,17510,104
|
|
20240712,114300,387827720,17510,17510,17510,17510,0
|
|
20240712,114200,387827720,17510,17510,17510,17510,675
|
|
20240712,114100,376008470,17520,17520,17520,17520,0
|
|
20240712,114000,376008470,17520,17510,17520,17510,55
|
|
20240712,113900,375044890,17520,17510,17520,17510,22
|
|
20240712,113800,374659470,17520,17520,17520,17510,445
|
|
20240712,113700,366865450,17520,17520,17520,17520,2
|
|
20240712,113600,366830410,17520,17520,17520,17520,5
|
|
20240712,113500,366742810,17520,17520,17520,17520,0
|
|
20240712,113400,366742810,17520,17520,17520,17520,92
|
|
20240712,113300,365130970,17510,17510,17510,17510,0
|
|
20240712,113200,365130970,17510,17510,17510,17510,0
|
|
20240712,113100,365130970,17510,17510,17510,17510,61
|
|
20240712,113000,364062860,17510,17510,17510,17510,98
|
|
20240712,112900,362346880,17520,17520,17520,17520,9
|
|
20240712,112800,362189200,17520,17520,17520,17520,0
|
|
20240712,112700,362189200,17520,17520,17520,17520,23
|
|
20240712,112600,361786240,17520,17520,17520,17520,3
|
|
20240712,112500,361733680,17520,17520,17530,17520,1358
|
|
20240712,112400,337941320,17530,17530,17530,17530,3
|
|
20240712,112300,337888730,17530,17530,17530,17530,54
|
|
20240712,112200,336942110,17530,17530,17530,17530,818
|
|
20240712,112100,322602570,17520,17520,17520,17520,0
|
|
20240712,112000,322602570,17520,17520,17520,17520,0
|
|
20240712,111900,322602570,17520,17520,17520,17520,372
|
|
20240712,111800,316085130,17520,17520,17520,17520,47
|
|
20240712,111700,315261690,17520,17520,17520,17520,5
|
|
20240712,111600,315174090,17520,17520,17520,17520,2
|
|
20240712,111500,315139050,17520,17520,17520,17520,2
|
|
20240712,111400,315104010,17520,17520,17520,17520,1
|
|
20240712,111300,315086490,17520,17520,17520,17520,50
|
|
20240712,111200,314210490,17520,17520,17520,17520,2
|
|
20240712,111100,314175450,17520,17520,17520,17520,0
|
|
20240712,111000,314175450,17520,17520,17520,17520,3
|
|
20240712,110900,314122890,17520,17520,17520,17510,37
|
|
20240712,110800,313474660,17520,17520,17520,17520,110
|
|
20240712,110700,311547460,17520,17520,17520,17520,0
|
|
20240712,110600,311547460,17520,17520,17520,17520,2
|
|
20240712,110500,311512420,17520,17520,17520,17520,0
|
|
20240712,110400,311512420,17520,17520,17520,17520,21
|
|
20240712,110300,311144500,17510,17510,17510,17510,10
|
|
20240712,110200,310969400,17510,17510,17510,17510,7
|
|
20240712,110100,310846830,17510,17510,17510,17510,20
|
|
20240712,110000,310496630,17510,17520,17520,17510,50
|
|
20240712,105900,309620830,17510,17510,17510,17510,0
|
|
20240712,105800,309620830,17510,17510,17510,17510,0
|
|
20240712,105700,309620830,17510,17510,17510,17510,0
|
|
20240712,105600,309620830,17510,17510,17510,17510,0
|
|
20240712,105500,309620830,17510,17510,17510,17510,1
|
|
20240712,105400,309603320,17510,17510,17510,17510,0
|
|
20240712,105300,309603320,17510,17510,17510,17510,30
|
|
20240712,105200,309078020,17510,17510,17510,17510,0
|
|
20240712,105100,309078020,17510,17510,17510,17510,0
|
|
20240712,105000,309078020,17510,17510,17510,17510,109
|
|
20240712,104900,307169430,17510,17510,17510,17510,54
|
|
20240712,104800,306223890,17500,17500,17500,17500,0
|
|
20240712,104700,306223890,17500,17500,17500,17500,0
|
|
20240712,104600,306223890,17500,17500,17500,17500,0
|
|
20240712,104500,306223890,17500,17500,17500,17500,115
|
|
20240712,104400,304211390,17490,17490,17490,17490,0
|
|
20240712,104300,304211390,17490,17490,17490,17490,20
|
|
20240712,104200,303861590,17500,17490,17500,17490,43
|
|
20240712,104100,303109390,17500,17500,17500,17500,0
|
|
20240712,104000,303109390,17500,17500,17500,17500,100
|
|
20240712,103900,301359390,17500,17500,17500,17500,2
|
|
20240712,103800,301324390,17500,17500,17500,17500,5
|
|
20240712,103700,301236890,17500,17500,17500,17500,0
|
|
20240712,103600,301236890,17500,17500,17500,17500,6
|
|
20240712,103500,301131890,17500,17500,17500,17500,129
|
|
20240712,103400,298874390,17500,17520,17520,17500,27
|
|
20240712,103300,298401750,17510,17510,17510,17510,23
|
|
20240712,103200,297999020,17520,17520,17520,17520,17
|
|
20240712,103100,297701180,17510,17520,17520,17510,30
|
|
20240712,103000,297175760,17520,17510,17520,17510,226
|
|
20240712,102900,293217120,17510,17510,17510,17510,151
|
|
20240712,102800,290573110,17510,17510,17510,17510,103
|
|
20240712,102700,288769580,17500,17500,17500,17500,4
|
|
20240712,102600,288699580,17500,17510,17510,17500,15
|
|
20240712,102500,288437060,17510,17510,17510,17510,100
|
|
20240712,102400,286686060,17510,17510,17510,17510,1
|
|
20240712,102300,286668550,17500,17500,17500,17500,229
|
|
20240712,102200,282661050,17500,17500,17500,17500,1
|
|
20240712,102100,282643550,17500,17500,17500,17500,160
|
|
20240712,102000,279843550,17500,17500,17500,17500,94
|
|
20240712,101900,278198550,17500,17500,17500,17500,100
|
|
20240712,101800,276448550,17490,17490,17490,17490,0
|
|
20240712,101700,276448550,17490,17490,17490,17490,0
|
|
20240712,101600,276448550,17490,17490,17490,17490,170
|
|
20240712,101500,273475250,17480,17480,17480,17480,0
|
|
20240712,101400,273475250,17480,17480,17480,17480,0
|
|
20240712,101300,273475250,17480,17480,17480,17480,10
|
|
20240712,101200,273300450,17490,17490,17490,17490,12
|
|
20240712,101100,273090570,17480,17480,17480,17480,1
|
|
20240712,101000,273073090,17480,17490,17490,17480,7
|
|
20240712,100900,272950700,17480,17480,17480,17480,0
|
|
20240712,100800,272950700,17480,17480,17480,17480,23
|
|
20240712,100700,272548660,17480,17480,17480,17480,38
|
|
20240712,100600,271884420,17480,17480,17480,17480,2
|
|
20240712,100500,271849460,17470,17470,17470,17470,100
|
|
20240712,100400,270102460,17470,17470,17470,17470,243
|
|
20240712,100300,265857250,17470,17460,17470,17460,111
|
|
20240712,100200,263919090,17460,17480,17480,17460,384
|
|
20240712,100100,257207710,17480,17480,17480,17480,5
|
|
20240712,100000,257120310,17490,17480,17490,17480,65
|
|
20240712,095900,255983990,17490,17490,17490,17490,47
|
|
20240712,095800,255161960,17490,17490,17490,17490,1
|
|
20240712,095700,255144470,17490,17490,17490,17480,53
|
|
20240712,095600,254217700,17490,17490,17490,17490,98
|
|
20240712,095500,252503680,17500,17490,17500,17490,7
|
|
20240712,095400,252381220,17500,17490,17500,17490,79
|
|
20240712,095300,250999500,17500,17500,17500,17500,162
|
|
20240712,095200,248164500,17500,17500,17510,17500,397
|
|
20240712,095100,241216990,17500,17500,17500,17490,294
|
|
20240712,095000,236072010,17500,17500,17500,17500,1
|
|
20240712,094900,236054510,17490,17480,17490,17480,334
|
|
20240712,094800,230212870,17500,17470,17500,17470,267
|
|
20240712,094700,225544570,17470,17480,17480,17470,134
|
|
20240712,094600,223203100,17480,17500,17500,17480,74
|
|
20240712,094500,221908140,17480,17480,17480,17470,21
|
|
20240712,094400,221541070,17470,17470,17470,17470,345
|
|
20240712,094300,215513920,17470,17470,17470,17460,254
|
|
20240712,094200,211078630,17460,17460,17470,17460,405
|
|
20240712,094100,204007320,17460,17460,17460,17450,26
|
|
20240712,094000,203553370,17460,17460,17460,17460,23
|
|
20240712,093900,203151790,17450,17450,17460,17450,1029
|
|
20240712,093800,185193590,17460,17500,17500,17460,554
|
|
20240712,093700,175512720,17500,17470,17500,17470,737
|
|
20240712,093600,162632670,17480,17500,17500,17480,435
|
|
20240712,093500,155025080,17510,17510,17510,17500,10
|
|
20240712,093400,154850040,17510,17500,17510,17500,61
|
|
20240712,093300,153782530,17500,17500,17510,17500,235
|
|
20240712,093200,149670020,17500,17510,17510,17490,707
|
|
20240712,093100,137299120,17510,17610,17610,17510,1867
|
|
20240712,093000,104470010,17620,17620,17620,17620,146
|
|
20240712,092900,101897490,17630,17650,17660,17630,328
|
|
20240712,092800,96110590,17650,17650,17650,17650,101
|
|
20240712,092700,94327940,17650,17650,17650,17650,184
|
|
20240712,092600,91080340,17650,17650,17650,17650,111
|
|
20240712,092500,89121190,17640,17640,17640,17640,41
|
|
20240712,092400,88397950,17630,17630,17630,17620,193
|
|
20240712,092300,84995380,17620,17620,17630,17620,16
|
|
20240712,092200,84713420,17620,17620,17620,17620,44
|
|
20240712,092100,83938140,17620,17620,17630,17620,109
|
|
20240712,092000,82017340,17620,17620,17620,17620,127
|
|
20240712,091900,79779600,17620,17620,17620,17620,0
|
|
20240712,091800,79779600,17620,17630,17630,17620,5
|
|
20240712,091700,79691470,17620,17630,17630,17620,20
|
|
20240712,091600,79339050,17630,17620,17630,17620,298
|
|
20240712,091500,74086420,17630,17610,17630,17610,67
|
|
20240712,091400,72905400,17610,17610,17630,17610,47
|
|
20240712,091300,72077690,17610,17580,17610,17580,720
|
|
20240712,091200,59403050,17580,17580,17580,17570,53
|
|
20240712,091100,58471770,17580,17580,17580,17580,30
|
|
20240712,091000,57944370,17590,17600,17600,17590,309
|
|
20240712,090900,52507600,17590,17600,17600,17590,53
|
|
20240712,090800,51575210,17500,17450,17500,17450,556
|
|
20240712,090700,41862640,17440,17410,17440,17410,415
|
|
20240712,090600,34631980,17420,17370,17420,17370,360
|
|
20240712,090500,28369560,17380,17370,17380,17360,343
|
|
20240712,090400,22410790,17380,17380,17380,17380,518
|
|
20240712,090300,13407950,17380,17390,17390,17380,66
|
|
20240712,090200,12260810,17390,17390,17390,17380,84
|
|
20240712,090100,10800110,17390,17420,17420,17390,235
|
|
20240712,090000,6710540,17430,17430,17430,17420,385
|