634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193100,715589770,17390,17390,17390,17390,534
|
|
20240711,193000,715589770,17390,17390,17390,17390,0
|
|
20240711,192900,715589770,17390,17390,17390,17390,0
|
|
20240711,192800,715589770,17390,17390,17390,17390,0
|
|
20240711,192700,715589770,17390,17390,17390,17390,0
|
|
20240711,192600,715589770,17390,17390,17390,17390,0
|
|
20240711,192500,715589770,17390,17390,17390,17390,0
|
|
20240711,192400,715589770,17390,17390,17390,17390,0
|
|
20240711,192300,715589770,17390,17390,17390,17390,0
|
|
20240711,192200,715589770,17390,17390,17390,17390,0
|
|
20240711,192100,715589770,17390,17390,17390,17390,0
|
|
20240711,192000,715589770,17390,17390,17390,17390,0
|
|
20240711,191900,715589770,17390,17390,17390,17390,0
|
|
20240711,191800,715589770,17390,17390,17390,17390,0
|
|
20240711,191700,715589770,17390,17390,17390,17390,0
|
|
20240711,191600,715589770,17390,17390,17390,17390,0
|
|
20240711,191500,715589770,17390,17390,17390,17390,0
|
|
20240711,191400,715589770,17390,17390,17390,17390,0
|
|
20240711,191300,715589770,17390,17390,17390,17390,0
|
|
20240711,191200,715589770,17390,17390,17390,17390,0
|
|
20240711,191100,715589770,17390,17390,17390,17390,0
|
|
20240711,191000,715589770,17390,17390,17390,17390,0
|
|
20240711,190900,715589770,17390,17390,17390,17390,0
|
|
20240711,190800,715589770,17390,17390,17390,17390,0
|
|
20240711,190700,715589770,17390,17390,17390,17390,0
|
|
20240711,190600,715589770,17390,17390,17390,17390,0
|
|
20240711,190500,715589770,17390,17390,17390,17390,0
|
|
20240711,190400,715589770,17390,17390,17390,17390,0
|
|
20240711,190300,715589770,17390,17390,17390,17390,0
|
|
20240711,190200,715589770,17390,17390,17390,17390,0
|
|
20240711,190100,715589770,17390,17390,17390,17390,534
|
|
20240711,190000,715589770,17390,17390,17390,17390,0
|
|
20240711,185900,715589770,17390,17390,17390,17390,0
|
|
20240711,185800,715589770,17390,17390,17390,17390,0
|
|
20240711,185700,715589770,17390,17390,17390,17390,0
|
|
20240711,185600,715589770,17390,17390,17390,17390,0
|
|
20240711,185500,715589770,17390,17390,17390,17390,0
|
|
20240711,185400,715589770,17390,17390,17390,17390,0
|
|
20240711,185300,715589770,17390,17390,17390,17390,0
|
|
20240711,185200,715589770,17390,17390,17390,17390,0
|
|
20240711,185100,715589770,17390,17390,17390,17390,0
|
|
20240711,185000,715589770,17390,17390,17390,17390,0
|
|
20240711,184900,715589770,17390,17390,17390,17390,0
|
|
20240711,184800,715589770,17390,17390,17390,17390,0
|
|
20240711,184700,715589770,17390,17390,17390,17390,0
|
|
20240711,184600,715589770,17390,17390,17390,17390,0
|
|
20240711,184500,715589770,17390,17390,17390,17390,0
|
|
20240711,184400,715589770,17390,17390,17390,17390,0
|
|
20240711,184300,715589770,17390,17390,17390,17390,0
|
|
20240711,184200,715589770,17390,17390,17390,17390,0
|
|
20240711,184100,715589770,17390,17390,17390,17390,0
|
|
20240711,184000,715589770,17390,17390,17390,17390,0
|
|
20240711,183900,715589770,17390,17390,17390,17390,0
|
|
20240711,183800,715589770,17390,17390,17390,17390,0
|
|
20240711,183700,715589770,17390,17390,17390,17390,0
|
|
20240711,183600,715589770,17390,17390,17390,17390,0
|
|
20240711,183500,715589770,17390,17390,17390,17390,0
|
|
20240711,183400,715589770,17390,17390,17390,17390,0
|
|
20240711,183300,715589770,17390,17390,17390,17390,0
|
|
20240711,183200,715589770,17390,17390,17390,17390,0
|
|
20240711,183100,715589770,17390,17390,17390,17390,534
|
|
20240711,183000,715589770,17390,17390,17390,17390,0
|
|
20240711,182900,715589770,17390,17390,17390,17390,0
|
|
20240711,182800,715589770,17390,17390,17390,17390,0
|
|
20240711,182700,715589770,17390,17390,17390,17390,0
|
|
20240711,182600,715589770,17390,17390,17390,17390,0
|
|
20240711,182500,715589770,17390,17390,17390,17390,0
|
|
20240711,182400,715589770,17390,17390,17390,17390,0
|
|
20240711,182300,715589770,17390,17390,17390,17390,0
|
|
20240711,182200,715589770,17390,17390,17390,17390,0
|
|
20240711,182100,715589770,17390,17390,17390,17390,0
|
|
20240711,182000,715589770,17390,17390,17390,17390,0
|
|
20240711,181900,715589770,17390,17390,17390,17390,0
|
|
20240711,181800,715589770,17390,17390,17390,17390,0
|
|
20240711,181700,715589770,17390,17390,17390,17390,0
|
|
20240711,181600,715589770,17390,17390,17390,17390,0
|
|
20240711,181500,715589770,17390,17390,17390,17390,0
|
|
20240711,181400,715589770,17390,17390,17390,17390,0
|
|
20240711,181300,715589770,17390,17390,17390,17390,0
|
|
20240711,181200,715589770,17390,17390,17390,17390,0
|
|
20240711,181100,715589770,17390,17390,17390,17390,0
|
|
20240711,181000,715589770,17390,17390,17390,17390,0
|
|
20240711,180900,715589770,17390,17390,17390,17390,0
|
|
20240711,180800,715589770,17390,17390,17390,17390,0
|
|
20240711,180700,715589770,17390,17390,17390,17390,0
|
|
20240711,180600,715589770,17390,17390,17390,17390,0
|
|
20240711,180500,715589770,17390,17390,17390,17390,0
|
|
20240711,180400,715589770,17390,17390,17390,17390,0
|
|
20240711,180300,715589770,17390,17390,17390,17390,0
|
|
20240711,180200,715589770,17390,17390,17390,17390,0
|
|
20240711,180100,715589770,17390,17390,17390,17390,534
|
|
20240711,180000,715589770,17390,17390,17390,17390,0
|
|
20240711,175900,715589770,17390,17390,17390,17390,0
|
|
20240711,175800,715589770,17390,17390,17390,17390,0
|
|
20240711,175700,715589770,17390,17390,17390,17390,0
|
|
20240711,175600,715589770,17390,17390,17390,17390,0
|
|
20240711,175500,715589770,17390,17390,17390,17390,0
|
|
20240711,175400,715589770,17390,17390,17390,17390,0
|
|
20240711,175300,715589770,17390,17390,17390,17390,0
|
|
20240711,175200,715589770,17390,17390,17390,17390,0
|
|
20240711,175100,715589770,17390,17390,17390,17390,0
|
|
20240711,175000,715589770,17390,17390,17390,17390,0
|
|
20240711,174900,715589770,17390,17390,17390,17390,0
|
|
20240711,174800,715589770,17390,17390,17390,17390,0
|
|
20240711,174700,715589770,17390,17390,17390,17390,0
|
|
20240711,174600,715589770,17390,17390,17390,17390,0
|
|
20240711,174500,715589770,17390,17390,17390,17390,0
|
|
20240711,174400,715589770,17390,17390,17390,17390,0
|
|
20240711,174300,715589770,17390,17390,17390,17390,0
|
|
20240711,174200,715589770,17390,17390,17390,17390,0
|
|
20240711,174100,715589770,17390,17390,17390,17390,0
|
|
20240711,174000,715589770,17390,17390,17390,17390,0
|
|
20240711,173900,715589770,17390,17390,17390,17390,0
|
|
20240711,173800,715589770,17390,17390,17390,17390,0
|
|
20240711,173700,715589770,17390,17390,17390,17390,0
|
|
20240711,173600,715589770,17390,17390,17390,17390,0
|
|
20240711,173500,715589770,17390,17390,17390,17390,0
|
|
20240711,173400,715589770,17390,17390,17390,17390,0
|
|
20240711,173300,715589770,17390,17390,17390,17390,0
|
|
20240711,173200,715589770,17390,17390,17390,17390,0
|
|
20240711,173100,715589770,17390,17390,17390,17390,534
|
|
20240711,173000,715589770,17390,17390,17390,17390,0
|
|
20240711,172900,715589770,17390,17390,17390,17390,0
|
|
20240711,172800,715589770,17390,17390,17390,17390,0
|
|
20240711,172700,715589770,17390,17390,17390,17390,0
|
|
20240711,172600,715589770,17390,17390,17390,17390,0
|
|
20240711,172500,715589770,17390,17390,17390,17390,0
|
|
20240711,172400,715589770,17390,17390,17390,17390,0
|
|
20240711,172300,715589770,17390,17390,17390,17390,0
|
|
20240711,172200,715589770,17390,17390,17390,17390,0
|
|
20240711,172100,715589770,17390,17390,17390,17390,0
|
|
20240711,172000,715589770,17390,17390,17390,17390,0
|
|
20240711,171900,715589770,17390,17390,17390,17390,0
|
|
20240711,171800,715589770,17390,17390,17390,17390,0
|
|
20240711,171700,715589770,17390,17390,17390,17390,0
|
|
20240711,171600,715589770,17390,17390,17390,17390,0
|
|
20240711,171500,715589770,17390,17390,17390,17390,0
|
|
20240711,171400,715589770,17390,17390,17390,17390,0
|
|
20240711,171300,715589770,17390,17390,17390,17390,0
|
|
20240711,171200,715589770,17390,17390,17390,17390,0
|
|
20240711,171100,715589770,17390,17390,17390,17390,0
|
|
20240711,171000,715589770,17390,17390,17390,17390,0
|
|
20240711,170900,715589770,17390,17390,17390,17390,0
|
|
20240711,170800,715589770,17390,17390,17390,17390,0
|
|
20240711,170700,715589770,17390,17390,17390,17390,0
|
|
20240711,170600,715589770,17390,17390,17390,17390,0
|
|
20240711,170500,715589770,17390,17390,17390,17390,0
|
|
20240711,170400,715589770,17390,17390,17390,17390,0
|
|
20240711,170300,715589770,17390,17390,17390,17390,0
|
|
20240711,170200,715589770,17390,17390,17390,17390,0
|
|
20240711,170100,715589770,17390,17390,17390,17390,534
|
|
20240711,170000,715589770,17390,17390,17390,17390,0
|
|
20240711,165900,715589770,17390,17390,17390,17390,0
|
|
20240711,165800,715589770,17390,17390,17390,17390,0
|
|
20240711,165700,715589770,17390,17390,17390,17390,0
|
|
20240711,165600,715589770,17390,17390,17390,17390,0
|
|
20240711,165500,715589770,17390,17390,17390,17390,0
|
|
20240711,165400,715589770,17390,17390,17390,17390,0
|
|
20240711,165300,715589770,17390,17390,17390,17390,0
|
|
20240711,165200,715589770,17390,17390,17390,17390,0
|
|
20240711,165100,715589770,17390,17390,17390,17390,0
|
|
20240711,165000,715589770,17390,17390,17390,17390,0
|
|
20240711,164900,715589770,17390,17390,17390,17390,0
|
|
20240711,164800,715589770,17390,17390,17390,17390,0
|
|
20240711,164700,715589770,17390,17390,17390,17390,0
|
|
20240711,164600,715589770,17390,17390,17390,17390,0
|
|
20240711,164500,715589770,17390,17390,17390,17390,0
|
|
20240711,164400,715589770,17390,17390,17390,17390,0
|
|
20240711,164300,715589770,17390,17390,17390,17390,0
|
|
20240711,164200,715589770,17390,17390,17390,17390,0
|
|
20240711,164100,715589770,17390,17390,17390,17390,0
|
|
20240711,164000,715589770,17390,17390,17390,17390,0
|
|
20240711,163900,715589770,17390,17390,17390,17390,0
|
|
20240711,163800,715589770,17390,17390,17390,17390,0
|
|
20240711,163700,715589770,17390,17390,17390,17390,0
|
|
20240711,163600,715589770,17390,17390,17390,17390,0
|
|
20240711,163500,715589770,17390,17390,17390,17390,0
|
|
20240711,163400,715589770,17390,17390,17390,17390,0
|
|
20240711,163300,715589770,17390,17390,17390,17390,0
|
|
20240711,163200,715589770,17390,17390,17390,17390,0
|
|
20240711,163100,715589770,17390,17390,17390,17390,534
|
|
20240711,163000,715589770,17390,17390,17390,17390,0
|
|
20240711,162900,715589770,17390,17390,17390,17390,0
|
|
20240711,162800,715589770,17390,17390,17390,17390,0
|
|
20240711,162700,715589770,17390,17390,17390,17390,0
|
|
20240711,162600,715589770,17390,17390,17390,17390,0
|
|
20240711,162500,715589770,17390,17390,17390,17390,0
|
|
20240711,162400,715589770,17390,17390,17390,17390,0
|
|
20240711,162300,715589770,17390,17390,17390,17390,0
|
|
20240711,162200,715589770,17390,17390,17390,17390,0
|
|
20240711,162100,715589770,17390,17390,17390,17390,0
|
|
20240711,162000,715589770,17390,17390,17390,17390,0
|
|
20240711,161900,715589770,17390,17390,17390,17390,0
|
|
20240711,161800,715589770,17390,17390,17390,17390,0
|
|
20240711,161700,715589770,17390,17390,17390,17390,0
|
|
20240711,161600,715589770,17390,17390,17390,17390,0
|
|
20240711,161500,715589770,17390,17390,17390,17390,0
|
|
20240711,161400,715589770,17390,17390,17390,17390,0
|
|
20240711,161300,715589770,17390,17390,17390,17390,0
|
|
20240711,161200,715589770,17390,17390,17390,17390,0
|
|
20240711,161100,715589770,17390,17390,17390,17390,0
|
|
20240711,161000,715589770,17390,17390,17390,17390,0
|
|
20240711,160900,715589770,17390,17390,17390,17390,0
|
|
20240711,160800,715589770,17390,17390,17390,17390,0
|
|
20240711,160700,715589770,17390,17390,17390,17390,0
|
|
20240711,160600,715589770,17390,17390,17390,17390,0
|
|
20240711,160500,715589770,17390,17390,17390,17390,0
|
|
20240711,160400,715589770,17390,17390,17390,17390,0
|
|
20240711,160300,715589770,17390,17390,17390,17390,0
|
|
20240711,160200,715589770,17390,17390,17390,17390,0
|
|
20240711,160100,715589770,17390,17390,17390,17390,534
|
|
20240711,160000,715589770,17390,17390,17390,17390,0
|
|
20240711,155900,715589770,17390,17390,17390,17390,0
|
|
20240711,155800,715589770,17390,17390,17390,17390,0
|
|
20240711,155700,715589770,17390,17390,17390,17390,0
|
|
20240711,155600,715589770,17390,17390,17390,17390,0
|
|
20240711,155500,715589770,17390,17390,17390,17390,0
|
|
20240711,155400,715589770,17390,17390,17390,17390,0
|
|
20240711,155300,715589770,17390,17390,17390,17390,0
|
|
20240711,155200,715589770,17390,17390,17390,17390,0
|
|
20240711,155100,715589770,17390,17390,17390,17390,0
|
|
20240711,155000,715589770,17390,17390,17390,17390,0
|
|
20240711,154900,715589770,17390,17390,17390,17390,0
|
|
20240711,154800,715589770,17390,17390,17390,17390,0
|
|
20240711,154700,715589770,17390,17390,17390,17390,0
|
|
20240711,154600,715589770,17390,17390,17390,17390,0
|
|
20240711,154500,715589770,17390,17390,17390,17390,0
|
|
20240711,154400,715589770,17390,17390,17390,17390,0
|
|
20240711,154300,715589770,17390,17390,17390,17390,0
|
|
20240711,154200,715589770,17390,17390,17390,17390,0
|
|
20240711,154100,715589770,17390,17390,17390,17390,0
|
|
20240711,154000,715589770,17390,17390,17390,17390,0
|
|
20240711,153900,715589770,17390,17390,17390,17390,0
|
|
20240711,153800,715589770,17390,17390,17390,17390,0
|
|
20240711,153700,715589770,17390,17390,17390,17390,0
|
|
20240711,153600,715589770,17390,17390,17390,17390,0
|
|
20240711,153500,715589770,17390,17390,17390,17390,0
|
|
20240711,153400,715589770,17390,17390,17390,17390,0
|
|
20240711,153300,715589770,17390,17390,17390,17390,0
|
|
20240711,153200,715589770,17390,17390,17390,17390,0
|
|
20240711,153100,715589770,17390,17390,17390,17390,534
|
|
20240711,153000,715589770,17390,17390,17390,17390,534
|
|
20240711,152900,706303510,17350,17350,17350,17350,0
|
|
20240711,152800,706303510,17350,17350,17350,17350,0
|
|
20240711,152700,706303510,17350,17350,17350,17350,0
|
|
20240711,152600,706303510,17350,17350,17350,17350,0
|
|
20240711,152500,706303510,17350,17350,17350,17350,0
|
|
20240711,152400,706303510,17350,17350,17350,17350,0
|
|
20240711,152300,706303510,17350,17350,17350,17350,0
|
|
20240711,152200,706303510,17350,17350,17350,17350,0
|
|
20240711,152100,706303510,17350,17350,17350,17350,0
|
|
20240711,152000,706303510,17350,17350,17350,17350,0
|
|
20240711,151900,706303510,17350,17390,17390,17350,1033
|
|
20240711,151800,688367010,17380,17370,17380,17370,46
|
|
20240711,151700,687567750,17380,17380,17380,17380,60
|
|
20240711,151600,686524950,17380,17380,17390,17380,52
|
|
20240711,151500,685621180,17370,17380,17380,17370,7
|
|
20240711,151400,685499570,17370,17400,17400,17370,21
|
|
20240711,151300,685134770,17400,17410,17410,17400,265
|
|
20240711,151200,680523760,17410,17410,17410,17410,1
|
|
20240711,151100,680506350,17400,17400,17400,17400,0
|
|
20240711,151000,680506350,17400,17410,17410,17400,6
|
|
20240711,150900,680401900,17400,17400,17400,17400,19
|
|
20240711,150800,680071300,17400,17380,17400,17380,132
|
|
20240711,150700,677774560,17370,17370,17370,17370,20
|
|
20240711,150600,677427160,17360,17360,17370,17360,54
|
|
20240711,150500,676489620,17360,17360,17360,17360,0
|
|
20240711,150400,676489620,17360,17370,17370,17360,101
|
|
20240711,150300,674736250,17360,17360,17360,17360,289
|
|
20240711,150200,669719210,17370,17360,17370,17360,25
|
|
20240711,150100,669285010,17360,17360,17360,17360,1
|
|
20240711,150000,669267650,17360,17370,17370,17360,29
|
|
20240711,145900,668764110,17370,17370,17370,17370,19
|
|
20240711,145800,668434080,17370,17370,17370,17370,3
|
|
20240711,145700,668381970,17370,17370,17370,17370,62
|
|
20240711,145600,667305030,17360,17360,17360,17360,3
|
|
20240711,145500,667252950,17370,17370,17370,17370,18
|
|
20240711,145400,666940290,17380,17380,17380,17380,47
|
|
20240711,145300,666123430,17370,17370,17370,17370,5
|
|
20240711,145200,666036580,17360,17360,17360,17360,19
|
|
20240711,145100,665706740,17370,17370,17370,17370,0
|
|
20240711,145000,665706740,17370,17370,17370,17370,1
|
|
20240711,144900,665689370,17370,17370,17370,17360,364
|
|
20240711,144800,659366700,17400,17400,17400,17400,0
|
|
20240711,144700,659366700,17400,17360,17400,17360,278
|
|
20240711,144600,654540580,17350,17360,17360,17350,19
|
|
20240711,144500,654210920,17350,17350,17350,17350,0
|
|
20240711,144400,654210920,17350,17350,17350,17350,20
|
|
20240711,144300,653863920,17360,17350,17360,17350,7
|
|
20240711,144200,653742460,17340,17340,17340,17340,200
|
|
20240711,144100,650274460,17350,17360,17360,17350,13
|
|
20240711,144000,650048900,17360,17360,17360,17360,10
|
|
20240711,143900,649875300,17340,17340,17340,17340,0
|
|
20240711,143800,649875300,17340,17350,17360,17340,29
|
|
20240711,143700,649372080,17340,17360,17360,17340,3
|
|
20240711,143600,649320030,17340,17350,17350,17330,96
|
|
20240711,143500,647654460,17360,17360,17360,17360,0
|
|
20240711,143400,647654460,17360,17350,17360,17350,64
|
|
20240711,143300,646543920,17350,17340,17350,17330,4
|
|
20240711,143200,646474560,17340,17340,17340,17340,18
|
|
20240711,143100,646162440,17340,17340,17340,17340,148
|
|
20240711,143000,643596120,17340,17340,17340,17340,1
|
|
20240711,142900,643578780,17350,17350,17350,17350,4
|
|
20240711,142800,643509380,17350,17350,17350,17350,0
|
|
20240711,142700,643509380,17350,17350,17350,17350,0
|
|
20240711,142600,643509380,17350,17390,17390,17350,71
|
|
20240711,142500,642276860,17390,17390,17390,17390,61
|
|
20240711,142400,641216070,17380,17380,17380,17380,51
|
|
20240711,142300,640329690,17400,17400,17400,17400,72
|
|
20240711,142200,639076890,17390,17390,17390,17390,18
|
|
20240711,142100,638763870,17390,17390,17390,17390,53
|
|
20240711,142000,637842200,17390,17390,17390,17390,0
|
|
20240711,141900,637842200,17390,17380,17390,17380,59
|
|
20240711,141800,636816770,17380,17380,17380,17380,42
|
|
20240711,141700,636086810,17380,17380,17380,17380,0
|
|
20240711,141600,636086810,17380,17380,17380,17380,70
|
|
20240711,141500,634870210,17370,17370,17370,17360,37
|
|
20240711,141400,634227700,17360,17360,17360,17360,0
|
|
20240711,141300,634227700,17360,17360,17360,17360,0
|
|
20240711,141200,634227700,17360,17360,17360,17360,0
|
|
20240711,141100,634227700,17360,17360,17360,17360,104
|
|
20240711,141000,632422260,17330,17330,17330,17330,0
|
|
20240711,140900,632422260,17330,17330,17330,17330,0
|
|
20240711,140800,632422260,17330,17360,17360,17330,890
|
|
20240711,140700,616994350,17360,17360,17360,17360,0
|
|
20240711,140600,616994350,17360,17360,17360,17360,21
|
|
20240711,140500,616629790,17340,17330,17340,17330,312
|
|
20240711,140400,611222430,17330,17340,17340,17330,101
|
|
20240711,140300,609471290,17340,17340,17340,17340,479
|
|
20240711,140200,601165430,17360,17360,17360,17360,0
|
|
20240711,140100,601165430,17360,17370,17370,17360,73
|
|
20240711,140000,599897580,17370,17370,17370,17370,103
|
|
20240711,135900,598108470,17330,17360,17360,17330,339
|
|
20240711,135800,592226970,17370,17370,17370,17370,260
|
|
20240711,135700,587710770,17370,17370,17380,17370,201
|
|
20240711,135600,584218900,17380,17400,17400,17380,90
|
|
20240711,135500,582654000,17400,17510,17510,17400,2
|
|
20240711,135400,582619090,17400,17400,17400,17400,1
|
|
20240711,135300,582601690,17520,17390,17520,17390,207
|
|
20240711,135200,578999950,17390,17380,17390,17380,287
|
|
20240711,135100,574011230,17370,17380,17380,17370,121
|
|
20240711,135000,571909000,17390,17390,17390,17390,53
|
|
20240711,134900,570987330,17390,17390,17390,17390,0
|
|
20240711,134800,570987330,17390,17400,17400,17390,93
|
|
20240711,134700,569369140,17390,17390,17390,17390,18
|
|
20240711,134600,569056120,17390,17390,17390,17390,1
|
|
20240711,134500,569038730,17400,17400,17400,17400,20
|
|
20240711,134400,568690730,17400,17410,17410,17400,24
|
|
20240711,134300,568273070,17410,17420,17420,17410,50
|
|
20240711,134200,567402290,17430,17420,17430,17420,46
|
|
20240711,134100,566600690,17420,17420,17420,17420,19
|
|
20240711,134000,566269710,17420,17420,17420,17420,21
|
|
20240711,133900,565903890,17430,17430,17430,17430,171
|
|
20240711,133800,562923360,17430,17450,17450,17430,110
|
|
20240711,133700,561004330,17460,17460,17460,17460,101
|
|
20240711,133600,559240870,17480,17480,17480,17480,285
|
|
20240711,133500,554259070,17530,17530,17530,17530,67
|
|
20240711,133400,553084560,17540,17540,17540,17540,19
|
|
20240711,133300,552751300,17540,17540,17540,17540,0
|
|
20240711,133200,552751300,17540,17540,17540,17540,0
|
|
20240711,133100,552751300,17540,17530,17540,17530,175
|
|
20240711,133000,549682070,17530,17540,17540,17530,11
|
|
20240711,132900,549489140,17540,17540,17540,17540,99
|
|
20240711,132800,547752680,17510,17480,17510,17480,85
|
|
20240711,132700,546265200,17490,17490,17490,17490,0
|
|
20240711,132600,546265200,17490,17490,17490,17490,26
|
|
20240711,132500,545810460,17470,17470,17470,17470,0
|
|
20240711,132400,545810460,17470,17470,17470,17470,1
|
|
20240711,132300,545792990,17460,17460,17460,17460,0
|
|
20240711,132200,545792990,17460,17460,17460,17460,0
|
|
20240711,132100,545792990,17460,17460,17460,17460,140
|
|
20240711,132000,543348590,17460,17460,17460,17460,2
|
|
20240711,131900,543313670,17440,17440,17440,17440,132
|
|
20240711,131800,541011590,17440,17440,17440,17440,59
|
|
20240711,131700,539982630,17440,17450,17450,17440,43
|
|
20240711,131600,539232300,17450,17450,17450,17450,19
|
|
20240711,131500,538900750,17460,17460,17460,17460,1
|
|
20240711,131400,538883290,17460,17470,17470,17460,198
|
|
20240711,131300,535426100,17470,17480,17480,17470,47
|
|
20240711,131200,534604810,17490,17490,17490,17490,0
|
|
20240711,131100,534604810,17490,17500,17500,17490,71
|
|
20240711,131000,533362990,17500,17500,17500,17500,23
|
|
20240711,130900,532960490,17500,17510,17510,17500,306
|
|
20240711,130800,527604490,17510,17510,17510,17510,128
|
|
20240711,130700,525363210,17510,17570,17570,17510,474
|
|
20240711,130600,517052260,17570,17570,17570,17570,0
|
|
20240711,130500,517052260,17570,17550,17570,17550,116
|
|
20240711,130400,515015030,17560,17560,17560,17560,0
|
|
20240711,130300,515015030,17560,17560,17560,17560,48
|
|
20240711,130200,514172150,17560,17560,17560,17560,49
|
|
20240711,130100,513311710,17550,17550,17550,17550,18
|
|
20240711,130000,512995810,17560,17550,17560,17550,180
|
|
20240711,125900,509835360,17540,17540,17540,17540,18
|
|
20240711,125800,509519640,17550,17550,17550,17550,0
|
|
20240711,125700,509519640,17550,17540,17550,17540,141
|
|
20240711,125600,507045280,17550,17550,17550,17550,1
|
|
20240711,125500,507027730,17550,17550,17550,17550,55
|
|
20240711,125400,506062480,17550,17550,17550,17550,0
|
|
20240711,125300,506062480,17550,17530,17550,17530,199
|
|
20240711,125200,502571460,17530,17530,17530,17530,159
|
|
20240711,125100,499784190,17530,17530,17530,17530,66
|
|
20240711,125000,498627210,17520,17530,17530,17520,83
|
|
20240711,124900,497172500,17520,17520,17530,17520,147
|
|
20240711,124800,494596600,17530,17530,17530,17530,3
|
|
20240711,124700,494544010,17540,17520,17540,17520,184
|
|
20240711,124600,491318490,17520,17540,17540,17520,109
|
|
20240711,124500,489407830,17530,17530,17530,17530,18
|
|
20240711,124400,489092290,17540,17540,17540,17540,56
|
|
20240711,124300,488110050,17530,17530,17530,17530,0
|
|
20240711,124200,488110050,17530,17530,17530,17530,45
|
|
20240711,124100,487321200,17530,17530,17530,17530,160
|
|
20240711,124000,484516400,17510,17510,17510,17510,86
|
|
20240711,123900,483010540,17510,17520,17520,17510,116
|
|
20240711,123800,480978460,17530,17530,17530,17530,47
|
|
20240711,123700,480154550,17530,17500,17530,17500,835
|
|
20240711,123600,465530050,17490,17490,17490,17490,72
|
|
20240711,123500,464270770,17480,17470,17480,17470,80
|
|
20240711,123400,462872630,17470,17470,17470,17470,53
|
|
20240711,123300,461946720,17460,17440,17460,17440,571
|
|
20240711,123200,451980450,17440,17420,17440,17420,580
|
|
20240711,123100,441871660,17420,17390,17420,17390,678
|
|
20240711,123000,430071000,17380,17370,17380,17370,74
|
|
20240711,122900,428785070,17370,17370,17370,17370,3
|
|
20240711,122800,428732960,17370,17380,17380,17370,46
|
|
20240711,122700,427933780,17390,17390,17390,17390,40
|
|
20240711,122600,427238180,17350,17350,17350,17350,0
|
|
20240711,122500,427238180,17350,17350,17360,17350,469
|
|
20240711,122400,419099040,17350,17350,17350,17350,0
|
|
20240711,122300,419099040,17350,17340,17350,17340,312
|
|
20240711,122200,413687980,17350,17340,17350,17340,49
|
|
20240711,122100,412838020,17340,17340,17340,17340,0
|
|
20240711,122000,412838020,17340,17340,17340,17340,0
|
|
20240711,121900,412838020,17340,17340,17340,17340,18
|
|
20240711,121800,412525900,17340,17340,17340,17340,0
|
|
20240711,121700,412525900,17340,17340,17340,17340,320
|
|
20240711,121600,406977100,17340,17340,17340,17340,0
|
|
20240711,121500,406977100,17340,17340,17340,17340,0
|
|
20240711,121400,406977100,17340,17340,17340,17340,130
|
|
20240711,121300,404722900,17330,17350,17350,17330,463
|
|
20240711,121200,396697970,17340,17360,17360,17340,2152
|
|
20240711,121100,359374810,17390,17380,17390,17360,121
|
|
20240711,121000,357273820,17360,17360,17360,17360,3
|
|
20240711,120900,357221740,17360,17360,17360,17360,200
|
|
20240711,120800,353749740,17360,17360,17360,17360,0
|
|
20240711,120700,353749740,17360,17360,17360,17360,18
|
|
20240711,120600,353437260,17360,17370,17370,17360,131
|
|
20240711,120500,351162530,17380,17370,17380,17370,101
|
|
20240711,120400,349407540,17370,17370,17370,17370,0
|
|
20240711,120300,349407540,17370,17370,17370,17360,88
|
|
20240711,120200,347879160,17370,17360,17370,17360,51
|
|
20240711,120100,346993600,17380,17380,17380,17380,0
|
|
20240711,120000,346993600,17380,17380,17380,17380,0
|
|
20240711,115900,346993600,17380,17380,17380,17380,5
|
|
20240711,115800,346906700,17380,17380,17380,17380,0
|
|
20240711,115700,346906700,17380,17380,17380,17380,10
|
|
20240711,115600,346732900,17390,17390,17390,17390,60
|
|
20240711,115500,345689500,17350,17350,17350,17350,176
|
|
20240711,115400,342635900,17350,17350,17350,17350,78
|
|
20240711,115300,341282600,17340,17360,17360,17340,499
|
|
20240711,115200,332623980,17360,17360,17360,17360,58
|
|
20240711,115100,331617100,17360,17370,17370,17360,134
|
|
20240711,115000,329290560,17370,17370,17370,17370,18
|
|
20240711,114900,328977900,17380,17380,17380,17380,0
|
|
20240711,114800,328977900,17380,17370,17380,17370,35
|
|
20240711,114700,328369780,17370,17370,17370,17370,200
|
|
20240711,114600,324895780,17370,17370,17380,17370,3
|
|
20240711,114500,324843660,17380,17380,17380,17380,31
|
|
20240711,114400,324304880,17370,17370,17370,17370,1
|
|
20240711,114300,324287510,17380,17390,17390,17380,587
|
|
20240711,114200,314085370,17390,17390,17390,17390,18
|
|
20240711,114100,313772350,17390,17390,17390,17390,0
|
|
20240711,114000,313772350,17390,17390,17390,17390,6
|
|
20240711,113900,313668010,17390,17390,17390,17390,19
|
|
20240711,113800,313337600,17380,17380,17380,17380,0
|
|
20240711,113700,313337600,17380,17380,17380,17380,0
|
|
20240711,113600,313337600,17380,17380,17380,17380,19
|
|
20240711,113500,313007380,17380,17380,17380,17380,0
|
|
20240711,113400,313007380,17380,17380,17380,17380,1
|
|
20240711,113300,312990000,17410,17410,17410,17410,0
|
|
20240711,113200,312990000,17410,17410,17410,17410,0
|
|
20240711,113100,312990000,17410,17400,17410,17400,20
|
|
20240711,113000,312641810,17400,17400,17400,17400,33
|
|
20240711,112900,312067610,17410,17410,17410,17410,67
|
|
20240711,112800,310901140,17420,17410,17420,17410,80
|
|
20240711,112700,309507880,17410,17410,17410,17410,16
|
|
20240711,112600,309229320,17400,17380,17400,17380,57
|
|
20240711,112500,308238500,17370,17370,17370,17370,118
|
|
20240711,112400,306188840,17370,17370,17370,17370,10
|
|
20240711,112300,306015140,17380,17380,17380,17380,44
|
|
20240711,112200,305250420,17370,17390,17390,17370,332
|
|
20240711,112100,299477360,17400,17400,17400,17400,0
|
|
20240711,112000,299477360,17400,17400,17400,17400,68
|
|
20240711,111900,298294160,17400,17400,17400,17400,26
|
|
20240711,111800,297841760,17400,17410,17410,17400,74
|
|
20240711,111700,296553430,17410,17410,17410,17410,0
|
|
20240711,111600,296553430,17410,17410,17410,17410,18
|
|
20240711,111500,296240050,17410,17410,17410,17410,0
|
|
20240711,111400,296240050,17410,17410,17410,17410,18
|
|
20240711,111300,295926670,17410,17430,17430,17410,72
|
|
20240711,111200,294671730,17430,17430,17430,17430,0
|
|
20240711,111100,294671730,17430,17430,17430,17430,79
|
|
20240711,111000,293294760,17450,17450,17450,17450,28
|
|
20240711,110900,292806160,17450,17430,17450,17430,103
|
|
20240711,110800,291009750,17440,17440,17440,17440,0
|
|
20240711,110700,291009750,17440,17440,17440,17440,63
|
|
20240711,110600,289911030,17430,17430,17430,17430,18
|
|
20240711,110500,289597290,17410,17420,17420,17410,111
|
|
20240711,110400,287663680,17420,17420,17420,17420,50
|
|
20240711,110300,286792680,17410,17410,17410,17410,2
|
|
20240711,110200,286757860,17410,17410,17410,17410,19
|
|
20240711,110100,286427070,17410,17410,17410,17410,39
|
|
20240711,110000,285748080,17400,17400,17400,17400,30
|
|
20240711,105900,285226080,17390,17400,17400,17390,1366
|
|
20240711,105800,261471090,17400,17400,17400,17400,0
|
|
20240711,105700,261471090,17400,17400,17400,17400,18
|
|
20240711,105600,261157890,17410,17410,17410,17410,5
|
|
20240711,105500,261070840,17410,17410,17410,17410,0
|
|
20240711,105400,261070840,17410,17400,17410,17400,38
|
|
20240711,105300,260409450,17400,17400,17400,17400,18
|
|
20240711,105200,260096250,17400,17400,17400,17400,0
|
|
20240711,105100,260096250,17400,17400,17400,17400,20
|
|
20240711,105000,259748250,17400,17400,17400,17400,0
|
|
20240711,104900,259748250,17400,17400,17400,17400,18
|
|
20240711,104800,259435050,17390,17390,17390,17390,18
|
|
20240711,104700,259122030,17390,17390,17390,17390,0
|
|
20240711,104600,259122030,17390,17390,17390,17390,0
|
|
20240711,104500,259122030,17390,17390,17390,17390,4
|
|
20240711,104400,259052470,17400,17400,17400,17400,0
|
|
20240711,104300,259052470,17400,17400,17400,17400,54
|
|
20240711,104200,258112870,17390,17390,17390,17390,19
|
|
20240711,104100,257782460,17400,17400,17400,17400,0
|
|
20240711,104000,257782460,17400,17400,17400,17400,5
|
|
20240711,103900,257695460,17410,17410,17410,17410,0
|
|
20240711,103800,257695460,17410,17410,17410,17410,13
|
|
20240711,103700,257469130,17370,17370,17370,17360,37
|
|
20240711,103600,256826620,17370,17370,17370,17370,10
|
|
20240711,103500,256652920,17370,17370,17370,17370,1
|
|
20240711,103400,256635550,17370,17360,17370,17360,110
|
|
20240711,103300,254725040,17370,17370,17370,17360,36
|
|
20240711,103200,254100020,17380,17380,17380,17380,5
|
|
20240711,103100,254013120,17380,17380,17380,17380,30
|
|
20240711,103000,253491720,17380,17390,17390,17380,36
|
|
20240711,102900,252866030,17380,17380,17380,17380,40
|
|
20240711,102800,252170830,17380,17370,17380,17360,259
|
|
20240711,102700,247672130,17370,17370,17370,17370,50
|
|
20240711,102600,246803630,17370,17370,17370,17370,0
|
|
20240711,102500,246803630,17370,17370,17370,17370,0
|
|
20240711,102400,246803630,17370,17370,17370,17370,30
|
|
20240711,102300,246282530,17360,17380,17380,17360,40
|
|
20240711,102200,245587770,17390,17380,17390,17380,544
|
|
20240711,102100,236132410,17390,17390,17390,17390,38
|
|
20240711,102000,235471590,17400,17390,17400,17390,180
|
|
20240711,101900,232341340,17420,17420,17420,17420,1
|
|
20240711,101800,232323920,17410,17410,17410,17410,53
|
|
20240711,101700,231401190,17410,17410,17410,17410,19
|
|
20240711,101600,231070400,17420,17420,17420,17420,234
|
|
20240711,101500,226994120,17420,17440,17440,17420,429
|
|
20240711,101400,219515670,17460,17460,17460,17460,0
|
|
20240711,101300,219515670,17460,17460,17460,17460,11
|
|
20240711,101200,219323610,17470,17470,17470,17470,0
|
|
20240711,101100,219323610,17470,17470,17470,17470,0
|
|
20240711,101000,219323610,17470,17440,17470,17440,89
|
|
20240711,100900,217769380,17430,17430,17430,17430,0
|
|
20240711,100800,217769380,17430,17430,17430,17430,0
|
|
20240711,100700,217769380,17430,17430,17430,17430,0
|
|
20240711,100600,217769380,17430,17510,17510,17430,339
|
|
20240711,100500,211838340,17510,17510,17510,17510,0
|
|
20240711,100400,211838340,17510,17510,17510,17510,1
|
|
20240711,100300,211820830,17520,17520,17520,17520,0
|
|
20240711,100200,211820830,17520,17520,17520,17520,54
|
|
20240711,100100,210874750,17510,17510,17510,17510,51
|
|
20240711,100000,209981740,17500,17500,17500,17500,0
|
|
20240711,095900,209981740,17500,17470,17500,17470,312
|
|
20240711,095800,204527290,17450,17430,17450,17430,187
|
|
20240711,095700,201265060,17420,17440,17440,17420,7
|
|
20240711,095600,201143100,17450,17450,17450,17450,16
|
|
20240711,095500,200863900,17450,17450,17450,17450,51
|
|
20240711,095400,199973950,17450,17450,17450,17450,9
|
|
20240711,095300,199816900,17470,17470,17470,17470,0
|
|
20240711,095200,199816900,17470,17470,17470,17470,10
|
|
20240711,095100,199642200,17480,17480,17480,17480,0
|
|
20240711,095000,199642200,17480,17480,17480,17480,0
|
|
20240711,094900,199642200,17480,17470,17480,17470,117
|
|
20240711,094800,197597900,17480,17480,17480,17480,0
|
|
20240711,094700,197597900,17480,17480,17480,17480,10
|
|
20240711,094600,197423100,17480,17480,17480,17480,0
|
|
20240711,094500,197423100,17480,17480,17480,17480,0
|
|
20240711,094400,197423100,17480,17480,17480,17480,0
|
|
20240711,094300,197423100,17480,17470,17480,17470,82
|
|
20240711,094200,195990500,17400,17410,17410,17400,416
|
|
20240711,094100,188750940,17410,17410,17410,17410,100
|
|
20240711,094000,187009940,17410,17410,17410,17410,1
|
|
20240711,093900,186992530,17440,17440,17440,17440,0
|
|
20240711,093800,186992530,17440,17440,17440,17440,171
|
|
20240711,093700,184010290,17390,17390,17390,17390,69
|
|
20240711,093600,182810380,17390,17390,17390,17390,4
|
|
20240711,093500,182740820,17390,17390,17390,17390,0
|
|
20240711,093400,182740820,17390,17390,17390,17390,0
|
|
20240711,093300,182740820,17390,17410,17410,17390,59
|
|
20240711,093200,181714210,17390,17490,17490,17390,2
|
|
20240711,093100,181679330,17490,17490,17490,17490,1
|
|
20240711,093000,181661840,17490,17390,17490,17390,4
|
|
20240711,092900,181592080,17500,17490,17500,17490,500
|
|
20240711,092800,172842690,17500,17500,17500,17500,0
|
|
20240711,092700,172842690,17500,17490,17500,17490,61
|
|
20240711,092600,171775460,17490,17490,17500,17490,126
|
|
20240711,092500,169571630,17490,17440,17490,17440,118
|
|
20240711,092400,167512770,17450,17380,17450,17310,1375
|
|
20240711,092300,143623740,17380,17380,17380,17380,0
|
|
20240711,092200,143623740,17380,17380,17380,17380,1
|
|
20240711,092100,143606360,17380,17380,17380,17380,5
|
|
20240711,092000,143519460,17380,17380,17380,17380,319
|
|
20240711,091900,137975240,17380,17380,17380,17380,6
|
|
20240711,091800,137870960,17390,17420,17420,17390,467
|
|
20240711,091700,129745250,17420,17480,17480,17420,1556
|
|
20240711,091600,102573210,17500,17480,17500,17480,130
|
|
20240711,091500,100298810,17500,17500,17500,17500,62
|
|
20240711,091400,99213810,17500,17500,17500,17500,51
|
|
20240711,091300,98321310,17510,17510,17510,17510,70
|
|
20240711,091200,97095610,17530,17530,17530,17530,22
|
|
20240711,091100,96709950,17580,17580,17580,17580,0
|
|
20240711,091000,96709950,17580,17560,17580,17530,193
|
|
20240711,090900,93322870,17610,17610,17610,17610,569
|
|
20240711,090800,83302780,17590,17620,17620,17590,810
|
|
20240711,090700,69043760,17610,17590,17610,17590,725
|
|
20240711,090600,56283040,17560,17550,17560,17550,15
|
|
20240711,090500,56019660,17610,17630,17630,17610,79
|
|
20240711,090400,54628450,17630,17620,17630,17620,137
|
|
20240711,090300,52213370,17650,17620,17660,17620,1082
|
|
20240711,090200,33124070,17580,17510,17600,17510,1269
|
|
20240711,090100,10810610,17550,17430,17550,17430,55
|
|
20240711,090000,9846060,17550,17420,17550,17420,563
|