620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191700,374072060,17190,17190,17190,17190,656
|
|
20240717,191600,374072060,17190,17190,17190,17190,0
|
|
20240717,191500,374072060,17190,17190,17190,17190,0
|
|
20240717,191400,374072060,17190,17190,17190,17190,0
|
|
20240717,191300,374072060,17190,17190,17190,17190,0
|
|
20240717,191200,374072060,17190,17190,17190,17190,0
|
|
20240717,191100,374072060,17190,17190,17190,17190,0
|
|
20240717,191000,374072060,17190,17190,17190,17190,0
|
|
20240717,190900,374072060,17190,17190,17190,17190,0
|
|
20240717,190800,374072060,17190,17190,17190,17190,0
|
|
20240717,190700,374072060,17190,17190,17190,17190,0
|
|
20240717,190600,374072060,17190,17190,17190,17190,0
|
|
20240717,190500,374072060,17190,17190,17190,17190,0
|
|
20240717,190400,374072060,17190,17190,17190,17190,0
|
|
20240717,190300,374072060,17190,17190,17190,17190,0
|
|
20240717,190200,374072060,17190,17190,17190,17190,0
|
|
20240717,190100,374072060,17190,17190,17190,17190,0
|
|
20240717,190000,374072060,17190,17190,17190,17190,0
|
|
20240717,185900,374072060,17190,17190,17190,17190,0
|
|
20240717,185800,374072060,17190,17190,17190,17190,0
|
|
20240717,185700,374072060,17190,17190,17190,17190,0
|
|
20240717,185600,374072060,17190,17190,17190,17190,0
|
|
20240717,185500,374072060,17190,17190,17190,17190,0
|
|
20240717,185400,374072060,17190,17190,17190,17190,0
|
|
20240717,185300,374072060,17190,17190,17190,17190,0
|
|
20240717,185200,374072060,17190,17190,17190,17190,0
|
|
20240717,185100,374072060,17190,17190,17190,17190,0
|
|
20240717,185000,374072060,17190,17190,17190,17190,0
|
|
20240717,184900,374072060,17190,17190,17190,17190,0
|
|
20240717,184800,374072060,17190,17190,17190,17190,0
|
|
20240717,184700,374072060,17190,17190,17190,17190,656
|
|
20240717,184600,374072060,17190,17190,17190,17190,0
|
|
20240717,184500,374072060,17190,17190,17190,17190,0
|
|
20240717,184400,374072060,17190,17190,17190,17190,0
|
|
20240717,184300,374072060,17190,17190,17190,17190,0
|
|
20240717,184200,374072060,17190,17190,17190,17190,0
|
|
20240717,184100,374072060,17190,17190,17190,17190,0
|
|
20240717,184000,374072060,17190,17190,17190,17190,0
|
|
20240717,183900,374072060,17190,17190,17190,17190,0
|
|
20240717,183800,374072060,17190,17190,17190,17190,0
|
|
20240717,183700,374072060,17190,17190,17190,17190,0
|
|
20240717,183600,374072060,17190,17190,17190,17190,0
|
|
20240717,183500,374072060,17190,17190,17190,17190,0
|
|
20240717,183400,374072060,17190,17190,17190,17190,0
|
|
20240717,183300,374072060,17190,17190,17190,17190,0
|
|
20240717,183200,374072060,17190,17190,17190,17190,0
|
|
20240717,183100,374072060,17190,17190,17190,17190,0
|
|
20240717,183000,374072060,17190,17190,17190,17190,0
|
|
20240717,182900,374072060,17190,17190,17190,17190,0
|
|
20240717,182800,374072060,17190,17190,17190,17190,0
|
|
20240717,182700,374072060,17190,17190,17190,17190,0
|
|
20240717,182600,374072060,17190,17190,17190,17190,0
|
|
20240717,182500,374072060,17190,17190,17190,17190,0
|
|
20240717,182400,374072060,17190,17190,17190,17190,0
|
|
20240717,182300,374072060,17190,17190,17190,17190,0
|
|
20240717,182200,374072060,17190,17190,17190,17190,0
|
|
20240717,182100,374072060,17190,17190,17190,17190,0
|
|
20240717,182000,374072060,17190,17190,17190,17190,0
|
|
20240717,181900,374072060,17190,17190,17190,17190,0
|
|
20240717,181800,374072060,17190,17190,17190,17190,0
|
|
20240717,181700,374072060,17190,17190,17190,17190,656
|
|
20240717,181600,374072060,17190,17190,17190,17190,0
|
|
20240717,181500,374072060,17190,17190,17190,17190,0
|
|
20240717,181400,374072060,17190,17190,17190,17190,0
|
|
20240717,181300,374072060,17190,17190,17190,17190,0
|
|
20240717,181200,374072060,17190,17190,17190,17190,0
|
|
20240717,181100,374072060,17190,17190,17190,17190,0
|
|
20240717,181000,374072060,17190,17190,17190,17190,0
|
|
20240717,180900,374072060,17190,17190,17190,17190,0
|
|
20240717,180800,374072060,17190,17190,17190,17190,0
|
|
20240717,180700,374072060,17190,17190,17190,17190,0
|
|
20240717,180600,374072060,17190,17190,17190,17190,0
|
|
20240717,180500,374072060,17190,17190,17190,17190,0
|
|
20240717,180400,374072060,17190,17190,17190,17190,0
|
|
20240717,180300,374072060,17190,17190,17190,17190,0
|
|
20240717,180200,374072060,17190,17190,17190,17190,0
|
|
20240717,180100,374072060,17190,17190,17190,17190,0
|
|
20240717,180000,374072060,17190,17190,17190,17190,0
|
|
20240717,175900,374072060,17190,17190,17190,17190,0
|
|
20240717,175800,374072060,17190,17190,17190,17190,0
|
|
20240717,175700,374072060,17190,17190,17190,17190,0
|
|
20240717,175600,374072060,17190,17190,17190,17190,0
|
|
20240717,175500,374072060,17190,17190,17190,17190,0
|
|
20240717,175400,374072060,17190,17190,17190,17190,0
|
|
20240717,175300,374072060,17190,17190,17190,17190,0
|
|
20240717,175200,374072060,17190,17190,17190,17190,0
|
|
20240717,175100,374072060,17190,17190,17190,17190,0
|
|
20240717,175000,374072060,17190,17190,17190,17190,0
|
|
20240717,174900,374072060,17190,17190,17190,17190,0
|
|
20240717,174800,374072060,17190,17190,17190,17190,0
|
|
20240717,174700,374072060,17190,17190,17190,17190,656
|
|
20240717,174600,374072060,17190,17190,17190,17190,0
|
|
20240717,174500,374072060,17190,17190,17190,17190,0
|
|
20240717,174400,374072060,17190,17190,17190,17190,0
|
|
20240717,174300,374072060,17190,17190,17190,17190,0
|
|
20240717,174200,374072060,17190,17190,17190,17190,0
|
|
20240717,174100,374072060,17190,17190,17190,17190,0
|
|
20240717,174000,374072060,17190,17190,17190,17190,0
|
|
20240717,173900,374072060,17190,17190,17190,17190,0
|
|
20240717,173800,374072060,17190,17190,17190,17190,0
|
|
20240717,173700,374072060,17190,17190,17190,17190,0
|
|
20240717,173600,374072060,17190,17190,17190,17190,0
|
|
20240717,173500,374072060,17190,17190,17190,17190,0
|
|
20240717,173400,374072060,17190,17190,17190,17190,0
|
|
20240717,173300,374072060,17190,17190,17190,17190,0
|
|
20240717,173200,374072060,17190,17190,17190,17190,0
|
|
20240717,173100,374072060,17190,17190,17190,17190,0
|
|
20240717,173000,374072060,17190,17190,17190,17190,0
|
|
20240717,172900,374072060,17190,17190,17190,17190,0
|
|
20240717,172800,374072060,17190,17190,17190,17190,0
|
|
20240717,172700,374072060,17190,17190,17190,17190,0
|
|
20240717,172600,374072060,17190,17190,17190,17190,0
|
|
20240717,172500,374072060,17190,17190,17190,17190,0
|
|
20240717,172400,374072060,17190,17190,17190,17190,0
|
|
20240717,172300,374072060,17190,17190,17190,17190,0
|
|
20240717,172200,374072060,17190,17190,17190,17190,0
|
|
20240717,172100,374072060,17190,17190,17190,17190,0
|
|
20240717,172000,374072060,17190,17190,17190,17190,0
|
|
20240717,171900,374072060,17190,17190,17190,17190,0
|
|
20240717,171800,374072060,17190,17190,17190,17190,0
|
|
20240717,171700,374072060,17190,17190,17190,17190,656
|
|
20240717,171600,374072060,17190,17190,17190,17190,0
|
|
20240717,171500,374072060,17190,17190,17190,17190,0
|
|
20240717,171400,374072060,17190,17190,17190,17190,0
|
|
20240717,171300,374072060,17190,17190,17190,17190,0
|
|
20240717,171200,374072060,17190,17190,17190,17190,0
|
|
20240717,171100,374072060,17190,17190,17190,17190,0
|
|
20240717,171000,374072060,17190,17190,17190,17190,0
|
|
20240717,170900,374072060,17190,17190,17190,17190,0
|
|
20240717,170800,374072060,17190,17190,17190,17190,0
|
|
20240717,170700,374072060,17190,17190,17190,17190,0
|
|
20240717,170600,374072060,17190,17190,17190,17190,0
|
|
20240717,170500,374072060,17190,17190,17190,17190,0
|
|
20240717,170400,374072060,17190,17190,17190,17190,0
|
|
20240717,170300,374072060,17190,17190,17190,17190,0
|
|
20240717,170200,374072060,17190,17190,17190,17190,0
|
|
20240717,170100,374072060,17190,17190,17190,17190,0
|
|
20240717,170000,374072060,17190,17190,17190,17190,0
|
|
20240717,165900,374072060,17190,17190,17190,17190,0
|
|
20240717,165800,374072060,17190,17190,17190,17190,0
|
|
20240717,165700,374072060,17190,17190,17190,17190,0
|
|
20240717,165600,374072060,17190,17190,17190,17190,0
|
|
20240717,165500,374072060,17190,17190,17190,17190,0
|
|
20240717,165400,374072060,17190,17190,17190,17190,0
|
|
20240717,165300,374072060,17190,17190,17190,17190,0
|
|
20240717,165200,374072060,17190,17190,17190,17190,0
|
|
20240717,165100,374072060,17190,17190,17190,17190,0
|
|
20240717,165000,374072060,17190,17190,17190,17190,0
|
|
20240717,164900,374072060,17190,17190,17190,17190,0
|
|
20240717,164800,374072060,17190,17190,17190,17190,0
|
|
20240717,164700,374072060,17190,17190,17190,17190,656
|
|
20240717,164600,374072060,17190,17190,17190,17190,0
|
|
20240717,164500,374072060,17190,17190,17190,17190,0
|
|
20240717,164400,374072060,17190,17190,17190,17190,0
|
|
20240717,164300,374072060,17190,17190,17190,17190,0
|
|
20240717,164200,374072060,17190,17190,17190,17190,0
|
|
20240717,164100,374072060,17190,17190,17190,17190,0
|
|
20240717,164000,374072060,17190,17190,17190,17190,0
|
|
20240717,163900,374072060,17190,17190,17190,17190,0
|
|
20240717,163800,374072060,17190,17190,17190,17190,0
|
|
20240717,163700,374072060,17190,17190,17190,17190,0
|
|
20240717,163600,374072060,17190,17190,17190,17190,0
|
|
20240717,163500,374072060,17190,17190,17190,17190,0
|
|
20240717,163400,374072060,17190,17190,17190,17190,0
|
|
20240717,163300,374072060,17190,17190,17190,17190,0
|
|
20240717,163200,374072060,17190,17190,17190,17190,0
|
|
20240717,163100,374072060,17190,17190,17190,17190,0
|
|
20240717,163000,374072060,17190,17190,17190,17190,0
|
|
20240717,162900,374072060,17190,17190,17190,17190,0
|
|
20240717,162800,374072060,17190,17190,17190,17190,0
|
|
20240717,162700,374072060,17190,17190,17190,17190,0
|
|
20240717,162600,374072060,17190,17190,17190,17190,0
|
|
20240717,162500,374072060,17190,17190,17190,17190,0
|
|
20240717,162400,374072060,17190,17190,17190,17190,0
|
|
20240717,162300,374072060,17190,17190,17190,17190,0
|
|
20240717,162200,374072060,17190,17190,17190,17190,0
|
|
20240717,162100,374072060,17190,17190,17190,17190,0
|
|
20240717,162000,374072060,17190,17190,17190,17190,0
|
|
20240717,161900,374072060,17190,17190,17190,17190,0
|
|
20240717,161800,374072060,17190,17190,17190,17190,0
|
|
20240717,161700,374072060,17190,17190,17190,17190,656
|
|
20240717,161600,374072060,17190,17190,17190,17190,0
|
|
20240717,161500,374072060,17190,17190,17190,17190,0
|
|
20240717,161400,374072060,17190,17190,17190,17190,0
|
|
20240717,161300,374072060,17190,17190,17190,17190,0
|
|
20240717,161200,374072060,17190,17190,17190,17190,0
|
|
20240717,161100,374072060,17190,17190,17190,17190,0
|
|
20240717,161000,374072060,17190,17190,17190,17190,0
|
|
20240717,160900,374072060,17190,17190,17190,17190,0
|
|
20240717,160800,374072060,17190,17190,17190,17190,0
|
|
20240717,160700,374072060,17190,17190,17190,17190,0
|
|
20240717,160600,374072060,17190,17190,17190,17190,0
|
|
20240717,160500,374072060,17190,17190,17190,17190,0
|
|
20240717,160400,374072060,17190,17190,17190,17190,0
|
|
20240717,160300,374072060,17190,17190,17190,17190,0
|
|
20240717,160200,374072060,17190,17190,17190,17190,0
|
|
20240717,160100,374072060,17190,17190,17190,17190,0
|
|
20240717,160000,374072060,17190,17190,17190,17190,0
|
|
20240717,155900,374072060,17190,17190,17190,17190,0
|
|
20240717,155800,374072060,17190,17190,17190,17190,0
|
|
20240717,155700,374072060,17190,17190,17190,17190,0
|
|
20240717,155600,374072060,17190,17190,17190,17190,0
|
|
20240717,155500,374072060,17190,17190,17190,17190,0
|
|
20240717,155400,374072060,17190,17190,17190,17190,0
|
|
20240717,155300,374072060,17190,17190,17190,17190,0
|
|
20240717,155200,374072060,17190,17190,17190,17190,0
|
|
20240717,155100,374072060,17190,17190,17190,17190,0
|
|
20240717,155000,374072060,17190,17190,17190,17190,0
|
|
20240717,154900,374072060,17190,17190,17190,17190,0
|
|
20240717,154800,374072060,17190,17190,17190,17190,0
|
|
20240717,154700,374072060,17190,17190,17190,17190,656
|
|
20240717,154600,374072060,17190,17190,17190,17190,0
|
|
20240717,154500,374072060,17190,17190,17190,17190,0
|
|
20240717,154400,374072060,17190,17190,17190,17190,0
|
|
20240717,154300,374072060,17190,17190,17190,17190,0
|
|
20240717,154200,374072060,17190,17190,17190,17190,0
|
|
20240717,154100,374072060,17190,17190,17190,17190,0
|
|
20240717,154000,374072060,17190,17190,17190,17190,0
|
|
20240717,153900,374072060,17190,17190,17190,17190,0
|
|
20240717,153800,374072060,17190,17190,17190,17190,0
|
|
20240717,153700,374072060,17190,17190,17190,17190,0
|
|
20240717,153600,374072060,17190,17190,17190,17190,0
|
|
20240717,153500,374072060,17190,17190,17190,17190,0
|
|
20240717,153400,374072060,17190,17190,17190,17190,0
|
|
20240717,153300,374072060,17190,17190,17190,17190,0
|
|
20240717,153200,374072060,17190,17190,17190,17190,0
|
|
20240717,153100,374072060,17190,17190,17190,17190,0
|
|
20240717,153000,374072060,17190,17190,17190,17190,656
|
|
20240717,152900,362795420,17200,17200,17200,17200,0
|
|
20240717,152800,362795420,17200,17200,17200,17200,0
|
|
20240717,152700,362795420,17200,17200,17200,17200,0
|
|
20240717,152600,362795420,17200,17200,17200,17200,0
|
|
20240717,152500,362795420,17200,17200,17200,17200,0
|
|
20240717,152400,362795420,17200,17200,17200,17200,0
|
|
20240717,152300,362795420,17200,17200,17200,17200,0
|
|
20240717,152200,362795420,17200,17200,17200,17200,0
|
|
20240717,152100,362795420,17200,17200,17200,17200,0
|
|
20240717,152000,362795420,17200,17200,17200,17200,0
|
|
20240717,151900,362795420,17200,17190,17200,17190,118
|
|
20240717,151800,360766820,17200,17200,17200,17200,10
|
|
20240717,151700,360594820,17200,17200,17200,17190,84
|
|
20240717,151600,359150520,17190,17190,17190,17190,90
|
|
20240717,151500,357603420,17190,17190,17200,17190,256
|
|
20240717,151400,353202000,17190,17190,17190,17190,3
|
|
20240717,151300,353150430,17190,17200,17200,17190,295
|
|
20240717,151200,348076490,17200,17200,17200,17200,16
|
|
20240717,151100,347801290,17200,17200,17200,17200,3
|
|
20240717,151000,347749690,17210,17200,17210,17200,2
|
|
20240717,150900,347715280,17200,17210,17210,17200,5
|
|
20240717,150800,347629270,17200,17200,17200,17200,916
|
|
20240717,150700,331874070,17200,17200,17210,17200,4
|
|
20240717,150600,331805260,17200,17200,17200,17200,3
|
|
20240717,150500,331753660,17210,17200,17210,17200,5
|
|
20240717,150400,331667640,17200,17210,17210,17200,6
|
|
20240717,150300,331564390,17210,17200,17210,17200,22
|
|
20240717,150200,331185800,17200,17210,17210,17200,7
|
|
20240717,150100,331065340,17210,17200,17210,17200,27
|
|
20240717,150000,330600680,17200,17200,17200,17200,4
|
|
20240717,145900,330531880,17220,17200,17220,17200,5
|
|
20240717,145800,330445820,17210,17210,17210,17200,67
|
|
20240717,145700,329293310,17210,17200,17210,17200,51
|
|
20240717,145600,328415630,17200,17200,17200,17200,3
|
|
20240717,145500,328364030,17210,17200,17210,17200,5
|
|
20240717,145400,328278020,17210,17210,17210,17210,0
|
|
20240717,145300,328278020,17210,17200,17210,17200,132
|
|
20240717,145200,326007570,17210,17210,17210,17200,336
|
|
20240717,145100,320225020,17210,17210,17210,17210,1
|
|
20240717,145000,320207810,17210,17210,17210,17210,4
|
|
20240717,144900,320138970,17210,17210,17210,17210,0
|
|
20240717,144800,320138970,17210,17210,17210,17210,1
|
|
20240717,144700,320121760,17210,17210,17210,17210,1
|
|
20240717,144600,320104550,17210,17210,17210,17210,1
|
|
20240717,144500,320087340,17210,17210,17210,17210,11
|
|
20240717,144400,319898030,17210,17210,17210,17210,1
|
|
20240717,144300,319880820,17210,17210,17210,17210,0
|
|
20240717,144200,319880820,17210,17210,17210,17210,1
|
|
20240717,144100,319863610,17210,17210,17210,17210,1
|
|
20240717,144000,319846400,17210,17210,17210,17210,5
|
|
20240717,143900,319760350,17210,17210,17210,17210,187
|
|
20240717,143800,316542080,17210,17210,17210,17210,26
|
|
20240717,143700,316094620,17220,17220,17220,17210,22
|
|
20240717,143600,315715790,17210,17210,17210,17210,3
|
|
20240717,143500,315664160,17210,17210,17210,17210,16
|
|
20240717,143400,315388800,17210,17210,17210,17210,13
|
|
20240717,143300,315165070,17210,17200,17210,17200,75
|
|
20240717,143200,313874350,17210,17200,17210,17200,120
|
|
20240717,143100,311809180,17200,17200,17200,17200,2
|
|
20240717,143000,311774780,17200,17210,17210,17200,31
|
|
20240717,142900,311241300,17200,17210,17210,17200,3
|
|
20240717,142800,311189680,17210,17200,17210,17200,51
|
|
20240717,142700,310311980,17210,17210,17210,17210,243
|
|
20240717,142600,306129950,17220,17220,17220,17210,90
|
|
20240717,142500,304580160,17220,17220,17220,17220,3
|
|
20240717,142400,304528500,17220,17220,17220,17220,1
|
|
20240717,142300,304511280,17220,17220,17220,17220,4
|
|
20240717,142200,304442400,17220,17220,17220,17220,3
|
|
20240717,142100,304390740,17220,17220,17220,17220,0
|
|
20240717,142000,304390740,17220,17230,17230,17220,8
|
|
20240717,141900,304252930,17230,17230,17230,17230,4
|
|
20240717,141800,304184010,17230,17230,17230,17230,6
|
|
20240717,141700,304080630,17230,17230,17230,17230,1
|
|
20240717,141600,304063400,17230,17230,17230,17230,5
|
|
20240717,141500,303977250,17230,17220,17230,17210,220
|
|
20240717,141400,300188780,17210,17220,17220,17210,102
|
|
20240717,141300,298432350,17220,17230,17230,17220,193
|
|
20240717,141200,295107430,17240,17240,17240,17240,784
|
|
20240717,141100,281591270,17240,17240,17240,17240,1
|
|
20240717,141000,281574030,17240,17240,17240,17240,102
|
|
20240717,140900,279815550,17240,17250,17250,17240,10
|
|
20240717,140800,279643090,17240,17240,17240,17240,27
|
|
20240717,140700,279177610,17240,17240,17240,17240,1
|
|
20240717,140600,279160370,17240,17240,17240,17240,3
|
|
20240717,140500,279108650,17240,17240,17240,17240,3
|
|
20240717,140400,279056930,17240,17240,17240,17240,51
|
|
20240717,140300,278177690,17240,17240,17240,17240,3
|
|
20240717,140200,278125970,17240,17240,17240,17240,3
|
|
20240717,140100,278074250,17240,17240,17240,17240,1
|
|
20240717,140000,278057010,17240,17240,17240,17240,35
|
|
20240717,135900,277453610,17240,17240,17240,17240,2
|
|
20240717,135800,277419130,17240,17240,17240,17240,3
|
|
20240717,135700,277367410,17240,17240,17240,17240,1
|
|
20240717,135600,277350170,17240,17240,17250,17240,6
|
|
20240717,135500,277246710,17250,17250,17250,17250,510
|
|
20240717,135400,268449210,17250,17250,17250,17250,0
|
|
20240717,135300,268449210,17250,17250,17250,17250,1
|
|
20240717,135200,268431960,17260,17250,17260,17250,3
|
|
20240717,135100,268380200,17260,17250,17260,17250,9
|
|
20240717,135000,268224870,17250,17250,17250,17250,1
|
|
20240717,134900,268207620,17260,17260,17260,17250,3
|
|
20240717,134800,268155850,17250,17250,17250,17250,0
|
|
20240717,134700,268155850,17250,17250,17250,17250,16
|
|
20240717,134600,267879850,17250,17250,17250,17250,1
|
|
20240717,134500,267862600,17250,17250,17250,17250,1
|
|
20240717,134400,267845350,17250,17250,17250,17250,1
|
|
20240717,134300,267828100,17250,17250,17250,17250,32
|
|
20240717,134200,267276100,17250,17250,17250,17250,1
|
|
20240717,134100,267258850,17250,17250,17250,17250,72
|
|
20240717,134000,266016850,17260,17260,17260,17260,15
|
|
20240717,133900,265757950,17250,17260,17260,17250,3
|
|
20240717,133800,265706180,17260,17260,17260,17250,60
|
|
20240717,133700,264670610,17260,17260,17270,17260,120
|
|
20240717,133600,262599280,17250,17250,17250,17250,3
|
|
20240717,133500,262547530,17250,17250,17250,17250,15
|
|
20240717,133400,262288780,17250,17250,17250,17250,1
|
|
20240717,133300,262271530,17250,17250,17250,17250,1
|
|
20240717,133200,262254280,17250,17250,17250,17250,4
|
|
20240717,133100,262185280,17250,17250,17250,17250,1
|
|
20240717,133000,262168030,17250,17250,17250,17250,1
|
|
20240717,132900,262150780,17250,17250,17250,17250,1
|
|
20240717,132800,262133530,17260,17250,17260,17250,41
|
|
20240717,132700,261425880,17250,17250,17250,17250,1
|
|
20240717,132600,261408630,17260,17260,17260,17260,1
|
|
20240717,132500,261391370,17250,17250,17250,17250,1
|
|
20240717,132400,261374120,17260,17260,17260,17250,59
|
|
20240717,132300,260355790,17260,17270,17270,17260,12
|
|
20240717,132200,260148620,17260,17260,17270,17260,8
|
|
20240717,132100,260010490,17260,17260,17260,17260,2
|
|
20240717,132000,259975970,17260,17260,17260,17260,52
|
|
20240717,131900,259078450,17260,17250,17260,17250,8
|
|
20240717,131800,258940380,17250,17240,17250,17240,106
|
|
20240717,131700,257112090,17240,17240,17240,17240,5
|
|
20240717,131600,257025890,17240,17240,17240,17240,1
|
|
20240717,131500,257008650,17240,17230,17240,17230,197
|
|
20240717,131400,253612470,17220,17220,17220,17220,2
|
|
20240717,131300,253578030,17220,17230,17230,17210,217
|
|
20240717,131200,249841820,17220,17230,17230,17220,27
|
|
20240717,131100,249376620,17220,17220,17220,17220,1
|
|
20240717,131000,249359400,17230,17230,17230,17230,1
|
|
20240717,130900,249342170,17220,17230,17230,17220,51
|
|
20240717,130800,248463450,17220,17220,17220,17220,117
|
|
20240717,130700,246448710,17220,17210,17220,17210,17
|
|
20240717,130600,246155980,17220,17210,17220,17210,4
|
|
20240717,130500,246087130,17220,17210,17220,17210,104
|
|
20240717,130400,244296290,17210,17210,17210,17210,3
|
|
20240717,130300,244244660,17210,17210,17210,17210,19
|
|
20240717,130200,243917670,17220,17210,17220,17210,4
|
|
20240717,130100,243848820,17220,17210,17220,17210,14
|
|
20240717,130000,243607780,17210,17210,17210,17210,1
|
|
20240717,125900,243590570,17210,17210,17210,17210,2
|
|
20240717,125800,243556150,17210,17210,17210,17210,3
|
|
20240717,125700,243504520,17210,17220,17220,17210,256
|
|
20240717,125600,239096210,17220,17220,17220,17220,10
|
|
20240717,125500,238924010,17220,17220,17220,17220,3
|
|
20240717,125400,238872350,17220,17220,17220,17220,3
|
|
20240717,125300,238820690,17230,17230,17230,17230,1
|
|
20240717,125200,238803460,17220,17220,17220,17220,3
|
|
20240717,125100,238751800,17220,17220,17220,17220,1
|
|
20240717,125000,238734580,17230,17220,17230,17220,4
|
|
20240717,124900,238665670,17220,17220,17220,17220,1
|
|
20240717,124800,238648450,17220,17220,17220,17220,0
|
|
20240717,124700,238648450,17220,17220,17220,17220,1
|
|
20240717,124600,238631230,17220,17220,17220,17220,1
|
|
20240717,124500,238614010,17220,17220,17220,17220,3
|
|
20240717,124400,238562350,17220,17220,17220,17220,3
|
|
20240717,124300,238510690,17230,17230,17230,17230,100
|
|
20240717,124200,236787690,17220,17220,17220,17220,4
|
|
20240717,124100,236718810,17220,17220,17220,17220,3
|
|
20240717,124000,236667150,17220,17220,17220,17220,1
|
|
20240717,123900,236649930,17220,17220,17230,17220,4
|
|
20240717,123800,236581040,17220,17220,17220,17220,4
|
|
20240717,123700,236512160,17230,17230,17230,17230,1
|
|
20240717,123600,236494930,17220,17220,17220,17220,3
|
|
20240717,123500,236443270,17220,17220,17220,17220,3
|
|
20240717,123400,236391610,17220,17220,17220,17220,4
|
|
20240717,123300,236322730,17220,17220,17220,17220,1
|
|
20240717,123200,236305510,17230,17220,17230,17220,8
|
|
20240717,123100,236167690,17230,17230,17230,17230,7
|
|
20240717,123000,236047080,17230,17230,17230,17230,1
|
|
20240717,122900,236029850,17230,17230,17230,17230,6
|
|
20240717,122800,235926470,17230,17230,17230,17230,20
|
|
20240717,122700,235581870,17230,17230,17230,17230,4
|
|
20240717,122600,235512950,17230,17230,17230,17230,3
|
|
20240717,122500,235461260,17230,17230,17230,17230,3
|
|
20240717,122400,235409570,17230,17240,17240,17230,66
|
|
20240717,122300,234271830,17240,17250,17250,17240,303
|
|
20240717,122200,229046670,17250,17250,17250,17250,3
|
|
20240717,122100,228994920,17260,17250,17260,17250,52
|
|
20240717,122000,228097420,17250,17260,17260,17250,13
|
|
20240717,121900,227873050,17250,17250,17250,17250,7
|
|
20240717,121800,227752300,17260,17250,17260,17250,22
|
|
20240717,121700,227372790,17250,17250,17250,17250,3
|
|
20240717,121600,227321040,17250,17250,17260,17250,24
|
|
20240717,121500,226906840,17250,17250,17250,17250,5
|
|
20240717,121400,226820590,17250,17250,17250,17250,6
|
|
20240717,121300,226717090,17260,17250,17260,17250,13
|
|
20240717,121200,226492740,17250,17250,17250,17250,5
|
|
20240717,121100,226406490,17250,17250,17250,17250,5
|
|
20240717,121000,226320240,17250,17250,17250,17250,10
|
|
20240717,120900,226147740,17250,17260,17260,17250,35
|
|
20240717,120800,225543700,17260,17260,17260,17260,151
|
|
20240717,120700,222937440,17260,17260,17260,17260,3
|
|
20240717,120600,222885660,17260,17260,17260,17260,1
|
|
20240717,120500,222868400,17260,17260,17260,17260,9
|
|
20240717,120400,222713060,17270,17260,17270,17260,4
|
|
20240717,120300,222644000,17260,17270,17270,17260,6
|
|
20240717,120200,222540390,17260,17260,17260,17260,3
|
|
20240717,120100,222488610,17260,17260,17260,17260,24
|
|
20240717,120000,222074370,17260,17260,17260,17260,11
|
|
20240717,115900,221884510,17260,17270,17270,17260,5
|
|
20240717,115800,221798180,17260,17270,17270,17260,51
|
|
20240717,115700,220917420,17260,17270,17270,17260,2
|
|
20240717,115600,220882890,17260,17260,17260,17260,236
|
|
20240717,115500,216809530,17260,17260,17260,17260,1
|
|
20240717,115400,216792270,17270,17270,17270,17270,56
|
|
20240717,115300,215825150,17270,17270,17270,17270,130
|
|
20240717,115200,213580050,17270,17270,17270,17270,1
|
|
20240717,115100,213562780,17270,17270,17270,17270,11
|
|
20240717,115000,213372810,17270,17270,17270,17270,1
|
|
20240717,114900,213355540,17270,17270,17270,17270,3
|
|
20240717,114800,213303730,17280,17270,17280,17270,3
|
|
20240717,114700,213251910,17270,17270,17270,17270,1
|
|
20240717,114600,213234640,17270,17270,17270,17270,1
|
|
20240717,114500,213217370,17270,17270,17270,17270,1
|
|
20240717,114400,213200100,17270,17270,17270,17260,130
|
|
20240717,114300,210955010,17260,17260,17260,17260,1
|
|
20240717,114200,210937750,17260,17260,17260,17260,0
|
|
20240717,114100,210937750,17260,17260,17260,17260,1
|
|
20240717,114000,210920490,17260,17260,17260,17260,1
|
|
20240717,113900,210903230,17260,17260,17260,17260,1
|
|
20240717,113800,210885970,17260,17260,17260,17260,1
|
|
20240717,113700,210868710,17260,17260,17260,17260,40
|
|
20240717,113600,210178310,17260,17260,17260,17260,1
|
|
20240717,113500,210161050,17270,17270,17270,17270,0
|
|
20240717,113400,210161050,17270,17270,17270,17270,5
|
|
20240717,113300,210074700,17270,17270,17270,17270,1
|
|
20240717,113200,210057430,17270,17260,17270,17260,87
|
|
20240717,113100,208554950,17260,17260,17260,17260,200
|
|
20240717,113000,205102950,17260,17260,17260,17260,76
|
|
20240717,112900,203791190,17260,17270,17270,17260,53
|
|
20240717,112800,202875910,17270,17260,17270,17260,29
|
|
20240717,112700,202375120,17260,17250,17260,17250,103
|
|
20240717,112600,200597650,17250,17250,17250,17250,0
|
|
20240717,112500,200597650,17250,17250,17250,17250,3
|
|
20240717,112400,200545900,17250,17260,17260,17250,34
|
|
20240717,112300,199959100,17260,17250,17260,17250,81
|
|
20240717,112200,198561250,17250,17250,17250,17250,62
|
|
20240717,112100,197491750,17250,17250,17250,17250,1
|
|
20240717,112000,197474500,17260,17250,17260,17250,78
|
|
20240717,111900,196128760,17250,17250,17250,17250,51
|
|
20240717,111800,195249010,17250,17250,17250,17250,1
|
|
20240717,111700,195231760,17250,17250,17250,17250,1
|
|
20240717,111600,195214510,17250,17250,17250,17240,93
|
|
20240717,111500,193610270,17240,17240,17240,17240,7
|
|
20240717,111400,193489590,17240,17240,17240,17240,1
|
|
20240717,111300,193472350,17240,17240,17250,17240,27
|
|
20240717,111200,193006710,17240,17240,17240,17240,7
|
|
20240717,111100,192886030,17230,17230,17230,17230,77
|
|
20240717,111000,191559320,17300,17300,17300,17300,0
|
|
20240717,110900,191559320,17300,17300,17300,17300,5
|
|
20240717,110800,191472820,17220,17220,17220,17220,5
|
|
20240717,110700,191386720,17330,17210,17330,17210,70
|
|
20240717,110600,190178330,17220,17220,17220,17220,1
|
|
20240717,110500,190161110,17220,17220,17220,17210,19
|
|
20240717,110400,189834040,17350,17230,17350,17230,1000
|
|
20240717,110300,172497390,17230,17240,17240,17230,10
|
|
20240717,110200,172325000,17240,17240,17320,17240,180
|
|
20240717,110100,169214850,17240,17200,17240,17190,93
|
|
20240717,110000,167613240,17190,17180,17190,17180,60
|
|
20240717,105900,166581870,17180,17180,17180,17180,3
|
|
20240717,105800,166530330,17180,17180,17180,17180,2
|
|
20240717,105700,166495970,17180,17190,17190,17180,14
|
|
20240717,105600,166255350,17180,17190,17190,17180,4
|
|
20240717,105500,166186620,17180,17180,17180,17180,8
|
|
20240717,105400,166049180,17180,17200,17200,17180,191
|
|
20240717,105300,162765330,17200,17200,17200,17200,0
|
|
20240717,105200,162765330,17200,17200,17210,17200,38
|
|
20240717,105100,162111720,17190,17190,17190,17190,1
|
|
20240717,105000,162094530,17190,17190,17190,17190,1
|
|
20240717,104900,162077340,17190,17190,17190,17190,0
|
|
20240717,104800,162077340,17190,17180,17190,17180,35
|
|
20240717,104700,161475700,17180,17180,17180,17180,0
|
|
20240717,104600,161475700,17180,17180,17180,17180,6
|
|
20240717,104500,161372620,17180,17180,17180,17180,3
|
|
20240717,104400,161321080,17210,17200,17220,17200,27
|
|
20240717,104300,160856380,17190,17180,17190,17170,175
|
|
20240717,104200,157849670,17190,17190,17190,17190,5
|
|
20240717,104100,157763720,17190,17180,17190,17180,175
|
|
20240717,104000,154757200,17180,17180,17180,17180,1
|
|
20240717,103900,154740020,17180,17180,17180,17180,1
|
|
20240717,103800,154722840,17190,17190,17190,17190,10
|
|
20240717,103700,154550940,17220,17220,17220,17220,0
|
|
20240717,103600,154550940,17220,17220,17220,17220,0
|
|
20240717,103500,154550940,17220,17220,17220,17220,0
|
|
20240717,103400,154550940,17220,17190,17220,17190,100
|
|
20240717,103300,152831040,17190,17190,17190,17180,19
|
|
20240717,103200,152504440,17180,17180,17180,17180,2
|
|
20240717,103100,152470080,17190,17200,17200,17190,20
|
|
20240717,103000,152126090,17200,17200,17200,17200,5
|
|
20240717,102900,152040090,17230,17190,17230,17180,917
|
|
20240717,102800,136280050,17190,17180,17190,17180,51
|
|
20240717,102700,135403370,17180,17180,17180,17180,1
|
|
20240717,102600,135386190,17180,17180,17180,17180,2
|
|
20240717,102500,135351830,17180,17180,17180,17180,4
|
|
20240717,102400,135283110,17180,17180,17180,17180,3
|
|
20240717,102300,135231570,17180,17190,17190,17180,8
|
|
20240717,102200,135094080,17190,17180,17190,17180,62
|
|
20240717,102100,134028840,17180,17180,17180,17180,3
|
|
20240717,102000,133977300,17190,17190,17190,17190,50
|
|
20240717,101900,133117800,17180,17180,17180,17180,1
|
|
20240717,101800,133100620,17180,17180,17180,17180,1
|
|
20240717,101700,133083440,17190,17190,17190,17180,459
|
|
20240717,101600,125194180,17190,17190,17190,17190,1
|
|
20240717,101500,125176990,17190,17190,17190,17190,0
|
|
20240717,101400,125176990,17190,17190,17190,17190,1
|
|
20240717,101300,125159800,17190,17200,17200,17190,2
|
|
20240717,101200,125125410,17190,17200,17200,17190,2
|
|
20240717,101100,125091020,17200,17200,17200,17190,12
|
|
20240717,101000,124884630,17190,17190,17190,17180,27
|
|
20240717,100900,124420510,17190,17190,17190,17190,40
|
|
20240717,100800,123732910,17180,17190,17190,17180,24
|
|
20240717,100700,123320440,17180,17190,17190,17180,14
|
|
20240717,100600,123079890,17180,17180,17180,17180,44
|
|
20240717,100500,122323970,17180,17180,17180,17180,3
|
|
20240717,100400,122272430,17180,17190,17190,17180,5
|
|
20240717,100300,122186520,17180,17180,17190,17180,14
|
|
20240717,100200,121945950,17180,17180,17180,17180,3
|
|
20240717,100100,121894410,17180,17180,17180,17170,120
|
|
20240717,100000,119832820,17180,17170,17180,17170,8
|
|
20240717,095900,119695440,17170,17170,17170,17170,10
|
|
20240717,095800,119523740,17170,17170,17170,17170,0
|
|
20240717,095700,119523740,17170,17170,17170,17170,1
|
|
20240717,095600,119506570,17170,17180,17180,17170,2
|
|
20240717,095500,119472220,17180,17170,17180,17170,2
|
|
20240717,095400,119437870,17170,17170,17180,17170,4
|
|
20240717,095300,119369180,17170,17170,17170,17170,7
|
|
20240717,095200,119248990,17170,17170,17170,17170,4
|
|
20240717,095100,119180310,17170,17170,17170,17160,17
|
|
20240717,095000,118888440,17170,17180,17180,17170,11
|
|
20240717,094900,118699540,17170,17160,17170,17160,65
|
|
20240717,094800,117583520,17160,17160,17170,17160,74
|
|
20240717,094700,116312970,17170,17160,17170,17160,17
|
|
20240717,094600,116021110,17160,17160,17170,17160,18
|
|
20240717,094500,115712080,17160,17170,17170,17160,5
|
|
20240717,094400,115626260,17170,17170,17170,17160,897
|
|
20240717,094300,100233590,17160,17170,17170,17160,17
|
|
20240717,094200,99941720,17170,17170,17170,17170,22
|
|
20240717,094100,99563980,17200,17200,17200,17170,417
|
|
20240717,094000,92400140,17190,17190,17200,17190,12
|
|
20240717,093900,92193850,17200,17210,17210,17200,30
|
|
20240717,093800,91677830,17200,17210,17220,17200,130
|
|
20240717,093700,89441740,17220,17210,17220,17210,2
|
|
20240717,093600,89407310,17210,17220,17220,17210,149
|
|
20240717,093500,86842920,17210,17210,17210,17210,1
|
|
20240717,093400,86825710,17220,17240,17240,17220,153
|
|
20240717,093300,84190810,17230,17230,17230,17230,24
|
|
20240717,093200,83777290,17230,17230,17230,17230,59
|
|
20240717,093100,82760720,17230,17230,17230,17230,0
|
|
20240717,093000,82760720,17230,17240,17240,17230,16
|
|
20240717,092900,82484920,17230,17230,17230,17230,3
|
|
20240717,092800,82433230,17230,17230,17230,17220,53
|
|
20240717,092700,81520050,17230,17220,17230,17220,23
|
|
20240717,092600,81123770,17230,17220,17230,17220,53
|
|
20240717,092500,80210610,17220,17220,17220,17220,12
|
|
20240717,092400,80003970,17220,17220,17220,17220,97
|
|
20240717,092300,78333630,17220,17220,17220,17220,1
|
|
20240717,092200,78316410,17220,17220,17220,17210,44
|
|
20240717,092100,77558740,17220,17230,17230,17220,12
|
|
20240717,092000,77352090,17230,17220,17230,17220,40
|
|
20240717,091900,76663200,17210,17210,17210,17210,279
|
|
20240717,091800,71861610,17210,17210,17210,17210,0
|
|
20240717,091700,71861610,17210,17210,17210,17210,0
|
|
20240717,091600,71861610,17210,17200,17210,17200,148
|
|
20240717,091500,69315610,17200,17180,17200,17180,778
|
|
20240717,091400,55934260,17180,17170,17180,17170,292
|
|
20240717,091300,50917740,17170,17170,17170,17170,3
|
|
20240717,091200,50866230,17170,17170,17180,17160,541
|
|
20240717,091100,41576900,17170,17160,17180,17160,53
|
|
20240717,091000,40667090,17160,17150,17170,17130,311
|
|
20240717,090900,35331220,17130,17120,17130,17120,17
|
|
20240717,090800,35040030,17120,17150,17150,17120,33
|
|
20240717,090700,34474170,17160,17120,17160,17120,18
|
|
20240717,090600,34165480,17120,17140,17140,17100,887
|
|
20240717,090500,18987550,17150,17170,17170,17150,148
|
|
20240717,090400,16448260,17170,17190,17190,17170,186
|
|
20240717,090300,13252840,17190,17190,17190,17180,48
|
|
20240717,090200,12427760,17180,17180,17190,17180,63
|
|
20240717,090100,11345410,17190,17190,17190,17190,54
|
|
20240717,090000,10417150,17200,17190,17200,17190,606
|