669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200600,124904020,16420,16420,16420,16420,151
|
|
20240701,200500,124904020,16420,16420,16420,16420,0
|
|
20240701,200400,124904020,16420,16420,16420,16420,0
|
|
20240701,200300,124904020,16420,16420,16420,16420,0
|
|
20240701,200200,124904020,16420,16420,16420,16420,0
|
|
20240701,200100,124904020,16420,16420,16420,16420,0
|
|
20240701,200000,124904020,16420,16420,16420,16420,0
|
|
20240701,195900,124904020,16420,16420,16420,16420,0
|
|
20240701,195800,124904020,16420,16420,16420,16420,0
|
|
20240701,195700,124904020,16420,16420,16420,16420,0
|
|
20240701,195600,124904020,16420,16420,16420,16420,0
|
|
20240701,195500,124904020,16420,16420,16420,16420,0
|
|
20240701,195400,124904020,16420,16420,16420,16420,0
|
|
20240701,195300,124904020,16420,16420,16420,16420,0
|
|
20240701,195200,124904020,16420,16420,16420,16420,0
|
|
20240701,195100,124904020,16420,16420,16420,16420,0
|
|
20240701,195000,124904020,16420,16420,16420,16420,0
|
|
20240701,194900,124904020,16420,16420,16420,16420,0
|
|
20240701,194800,124904020,16420,16420,16420,16420,0
|
|
20240701,194700,124904020,16420,16420,16420,16420,0
|
|
20240701,194600,124904020,16420,16420,16420,16420,0
|
|
20240701,194500,124904020,16420,16420,16420,16420,0
|
|
20240701,194400,124904020,16420,16420,16420,16420,0
|
|
20240701,194300,124904020,16420,16420,16420,16420,0
|
|
20240701,194200,124904020,16420,16420,16420,16420,0
|
|
20240701,194100,124904020,16420,16420,16420,16420,0
|
|
20240701,194000,124904020,16420,16420,16420,16420,0
|
|
20240701,193900,124904020,16420,16420,16420,16420,0
|
|
20240701,193800,124904020,16420,16420,16420,16420,0
|
|
20240701,193700,124904020,16420,16420,16420,16420,0
|
|
20240701,193600,124904020,16420,16420,16420,16420,151
|
|
20240701,193500,124904020,16420,16420,16420,16420,0
|
|
20240701,193400,124904020,16420,16420,16420,16420,0
|
|
20240701,193300,124904020,16420,16420,16420,16420,0
|
|
20240701,193200,124904020,16420,16420,16420,16420,0
|
|
20240701,193100,124904020,16420,16420,16420,16420,0
|
|
20240701,193000,124904020,16420,16420,16420,16420,0
|
|
20240701,192900,124904020,16420,16420,16420,16420,0
|
|
20240701,192800,124904020,16420,16420,16420,16420,0
|
|
20240701,192700,124904020,16420,16420,16420,16420,0
|
|
20240701,192600,124904020,16420,16420,16420,16420,0
|
|
20240701,192500,124904020,16420,16420,16420,16420,0
|
|
20240701,192400,124904020,16420,16420,16420,16420,0
|
|
20240701,192300,124904020,16420,16420,16420,16420,0
|
|
20240701,192200,124904020,16420,16420,16420,16420,0
|
|
20240701,192100,124904020,16420,16420,16420,16420,0
|
|
20240701,192000,124904020,16420,16420,16420,16420,0
|
|
20240701,191900,124904020,16420,16420,16420,16420,0
|
|
20240701,191800,124904020,16420,16420,16420,16420,0
|
|
20240701,191700,124904020,16420,16420,16420,16420,0
|
|
20240701,191600,124904020,16420,16420,16420,16420,0
|
|
20240701,191500,124904020,16420,16420,16420,16420,0
|
|
20240701,191400,124904020,16420,16420,16420,16420,0
|
|
20240701,191300,124904020,16420,16420,16420,16420,0
|
|
20240701,191200,124904020,16420,16420,16420,16420,0
|
|
20240701,191100,124904020,16420,16420,16420,16420,0
|
|
20240701,191000,124904020,16420,16420,16420,16420,0
|
|
20240701,190900,124904020,16420,16420,16420,16420,0
|
|
20240701,190800,124904020,16420,16420,16420,16420,0
|
|
20240701,190700,124904020,16420,16420,16420,16420,0
|
|
20240701,190600,124904020,16420,16420,16420,16420,151
|
|
20240701,190500,124904020,16420,16420,16420,16420,0
|
|
20240701,190400,124904020,16420,16420,16420,16420,0
|
|
20240701,190300,124904020,16420,16420,16420,16420,0
|
|
20240701,190200,124904020,16420,16420,16420,16420,0
|
|
20240701,190100,124904020,16420,16420,16420,16420,0
|
|
20240701,190000,124904020,16420,16420,16420,16420,0
|
|
20240701,185900,124904020,16420,16420,16420,16420,0
|
|
20240701,185800,124904020,16420,16420,16420,16420,0
|
|
20240701,185700,124904020,16420,16420,16420,16420,0
|
|
20240701,185600,124904020,16420,16420,16420,16420,0
|
|
20240701,185500,124904020,16420,16420,16420,16420,0
|
|
20240701,185400,124904020,16420,16420,16420,16420,0
|
|
20240701,185300,124904020,16420,16420,16420,16420,0
|
|
20240701,185200,124904020,16420,16420,16420,16420,0
|
|
20240701,185100,124904020,16420,16420,16420,16420,0
|
|
20240701,185000,124904020,16420,16420,16420,16420,0
|
|
20240701,184900,124904020,16420,16420,16420,16420,0
|
|
20240701,184800,124904020,16420,16420,16420,16420,0
|
|
20240701,184700,124904020,16420,16420,16420,16420,0
|
|
20240701,184600,124904020,16420,16420,16420,16420,0
|
|
20240701,184500,124904020,16420,16420,16420,16420,0
|
|
20240701,184400,124904020,16420,16420,16420,16420,0
|
|
20240701,184300,124904020,16420,16420,16420,16420,0
|
|
20240701,184200,124904020,16420,16420,16420,16420,0
|
|
20240701,184100,124904020,16420,16420,16420,16420,0
|
|
20240701,184000,124904020,16420,16420,16420,16420,0
|
|
20240701,183900,124904020,16420,16420,16420,16420,0
|
|
20240701,183800,124904020,16420,16420,16420,16420,0
|
|
20240701,183700,124904020,16420,16420,16420,16420,0
|
|
20240701,183600,124904020,16420,16420,16420,16420,151
|
|
20240701,183500,124904020,16420,16420,16420,16420,0
|
|
20240701,183400,124904020,16420,16420,16420,16420,0
|
|
20240701,183300,124904020,16420,16420,16420,16420,0
|
|
20240701,183200,124904020,16420,16420,16420,16420,0
|
|
20240701,183100,124904020,16420,16420,16420,16420,0
|
|
20240701,183000,124904020,16420,16420,16420,16420,0
|
|
20240701,182900,124904020,16420,16420,16420,16420,0
|
|
20240701,182800,124904020,16420,16420,16420,16420,0
|
|
20240701,182700,124904020,16420,16420,16420,16420,0
|
|
20240701,182600,124904020,16420,16420,16420,16420,0
|
|
20240701,182500,124904020,16420,16420,16420,16420,0
|
|
20240701,182400,124904020,16420,16420,16420,16420,0
|
|
20240701,182300,124904020,16420,16420,16420,16420,0
|
|
20240701,182200,124904020,16420,16420,16420,16420,0
|
|
20240701,182100,124904020,16420,16420,16420,16420,0
|
|
20240701,182000,124904020,16420,16420,16420,16420,0
|
|
20240701,181900,124904020,16420,16420,16420,16420,0
|
|
20240701,181800,124904020,16420,16420,16420,16420,0
|
|
20240701,181700,124904020,16420,16420,16420,16420,0
|
|
20240701,181600,124904020,16420,16420,16420,16420,0
|
|
20240701,181500,124904020,16420,16420,16420,16420,0
|
|
20240701,181400,124904020,16420,16420,16420,16420,0
|
|
20240701,181300,124904020,16420,16420,16420,16420,0
|
|
20240701,181200,124904020,16420,16420,16420,16420,0
|
|
20240701,181100,124904020,16420,16420,16420,16420,0
|
|
20240701,181000,124904020,16420,16420,16420,16420,0
|
|
20240701,180900,124904020,16420,16420,16420,16420,0
|
|
20240701,180800,124904020,16420,16420,16420,16420,0
|
|
20240701,180700,124904020,16420,16420,16420,16420,0
|
|
20240701,180600,124904020,16420,16420,16420,16420,151
|
|
20240701,180500,124904020,16420,16420,16420,16420,0
|
|
20240701,180400,124904020,16420,16420,16420,16420,0
|
|
20240701,180300,124904020,16420,16420,16420,16420,0
|
|
20240701,180200,124904020,16420,16420,16420,16420,0
|
|
20240701,180100,124904020,16420,16420,16420,16420,0
|
|
20240701,180000,124904020,16420,16420,16420,16420,0
|
|
20240701,175900,124904020,16420,16420,16420,16420,0
|
|
20240701,175800,124904020,16420,16420,16420,16420,0
|
|
20240701,175700,124904020,16420,16420,16420,16420,0
|
|
20240701,175600,124904020,16420,16420,16420,16420,0
|
|
20240701,175500,124904020,16420,16420,16420,16420,0
|
|
20240701,175400,124904020,16420,16420,16420,16420,0
|
|
20240701,175300,124904020,16420,16420,16420,16420,0
|
|
20240701,175200,124904020,16420,16420,16420,16420,0
|
|
20240701,175100,124904020,16420,16420,16420,16420,0
|
|
20240701,175000,124904020,16420,16420,16420,16420,0
|
|
20240701,174900,124904020,16420,16420,16420,16420,0
|
|
20240701,174800,124904020,16420,16420,16420,16420,0
|
|
20240701,174700,124904020,16420,16420,16420,16420,0
|
|
20240701,174600,124904020,16420,16420,16420,16420,0
|
|
20240701,174500,124904020,16420,16420,16420,16420,0
|
|
20240701,174400,124904020,16420,16420,16420,16420,0
|
|
20240701,174300,124904020,16420,16420,16420,16420,0
|
|
20240701,174200,124904020,16420,16420,16420,16420,0
|
|
20240701,174100,124904020,16420,16420,16420,16420,0
|
|
20240701,174000,124904020,16420,16420,16420,16420,0
|
|
20240701,173900,124904020,16420,16420,16420,16420,0
|
|
20240701,173800,124904020,16420,16420,16420,16420,0
|
|
20240701,173700,124904020,16420,16420,16420,16420,0
|
|
20240701,173600,124904020,16420,16420,16420,16420,151
|
|
20240701,173500,124904020,16420,16420,16420,16420,0
|
|
20240701,173400,124904020,16420,16420,16420,16420,0
|
|
20240701,173300,124904020,16420,16420,16420,16420,0
|
|
20240701,173200,124904020,16420,16420,16420,16420,0
|
|
20240701,173100,124904020,16420,16420,16420,16420,0
|
|
20240701,173000,124904020,16420,16420,16420,16420,0
|
|
20240701,172900,124904020,16420,16420,16420,16420,0
|
|
20240701,172800,124904020,16420,16420,16420,16420,0
|
|
20240701,172700,124904020,16420,16420,16420,16420,0
|
|
20240701,172600,124904020,16420,16420,16420,16420,0
|
|
20240701,172500,124904020,16420,16420,16420,16420,0
|
|
20240701,172400,124904020,16420,16420,16420,16420,0
|
|
20240701,172300,124904020,16420,16420,16420,16420,0
|
|
20240701,172200,124904020,16420,16420,16420,16420,0
|
|
20240701,172100,124904020,16420,16420,16420,16420,0
|
|
20240701,172000,124904020,16420,16420,16420,16420,0
|
|
20240701,171900,124904020,16420,16420,16420,16420,0
|
|
20240701,171800,124904020,16420,16420,16420,16420,0
|
|
20240701,171700,124904020,16420,16420,16420,16420,0
|
|
20240701,171600,124904020,16420,16420,16420,16420,0
|
|
20240701,171500,124904020,16420,16420,16420,16420,0
|
|
20240701,171400,124904020,16420,16420,16420,16420,0
|
|
20240701,171300,124904020,16420,16420,16420,16420,0
|
|
20240701,171200,124904020,16420,16420,16420,16420,0
|
|
20240701,171100,124904020,16420,16420,16420,16420,0
|
|
20240701,171000,124904020,16420,16420,16420,16420,0
|
|
20240701,170900,124904020,16420,16420,16420,16420,0
|
|
20240701,170800,124904020,16420,16420,16420,16420,0
|
|
20240701,170700,124904020,16420,16420,16420,16420,0
|
|
20240701,170600,124904020,16420,16420,16420,16420,151
|
|
20240701,170500,124904020,16420,16420,16420,16420,0
|
|
20240701,170400,124904020,16420,16420,16420,16420,0
|
|
20240701,170300,124904020,16420,16420,16420,16420,0
|
|
20240701,170200,124904020,16420,16420,16420,16420,0
|
|
20240701,170100,124904020,16420,16420,16420,16420,0
|
|
20240701,170000,124904020,16420,16420,16420,16420,0
|
|
20240701,165900,124904020,16420,16420,16420,16420,0
|
|
20240701,165800,124904020,16420,16420,16420,16420,0
|
|
20240701,165700,124904020,16420,16420,16420,16420,0
|
|
20240701,165600,124904020,16420,16420,16420,16420,0
|
|
20240701,165500,124904020,16420,16420,16420,16420,0
|
|
20240701,165400,124904020,16420,16420,16420,16420,0
|
|
20240701,165300,124904020,16420,16420,16420,16420,0
|
|
20240701,165200,124904020,16420,16420,16420,16420,0
|
|
20240701,165100,124904020,16420,16420,16420,16420,0
|
|
20240701,165000,124904020,16420,16420,16420,16420,0
|
|
20240701,164900,124904020,16420,16420,16420,16420,0
|
|
20240701,164800,124904020,16420,16420,16420,16420,0
|
|
20240701,164700,124904020,16420,16420,16420,16420,0
|
|
20240701,164600,124904020,16420,16420,16420,16420,0
|
|
20240701,164500,124904020,16420,16420,16420,16420,0
|
|
20240701,164400,124904020,16420,16420,16420,16420,0
|
|
20240701,164300,124904020,16420,16420,16420,16420,0
|
|
20240701,164200,124904020,16420,16420,16420,16420,0
|
|
20240701,164100,124904020,16420,16420,16420,16420,0
|
|
20240701,164000,124904020,16420,16420,16420,16420,0
|
|
20240701,163900,124904020,16420,16420,16420,16420,0
|
|
20240701,163800,124904020,16420,16420,16420,16420,0
|
|
20240701,163700,124904020,16420,16420,16420,16420,0
|
|
20240701,163600,124904020,16420,16420,16420,16420,151
|
|
20240701,163500,124904020,16420,16420,16420,16420,0
|
|
20240701,163400,124904020,16420,16420,16420,16420,0
|
|
20240701,163300,124904020,16420,16420,16420,16420,0
|
|
20240701,163200,124904020,16420,16420,16420,16420,0
|
|
20240701,163100,124904020,16420,16420,16420,16420,0
|
|
20240701,163000,124904020,16420,16420,16420,16420,0
|
|
20240701,162900,124904020,16420,16420,16420,16420,0
|
|
20240701,162800,124904020,16420,16420,16420,16420,0
|
|
20240701,162700,124904020,16420,16420,16420,16420,0
|
|
20240701,162600,124904020,16420,16420,16420,16420,0
|
|
20240701,162500,124904020,16420,16420,16420,16420,0
|
|
20240701,162400,124904020,16420,16420,16420,16420,0
|
|
20240701,162300,124904020,16420,16420,16420,16420,0
|
|
20240701,162200,124904020,16420,16420,16420,16420,0
|
|
20240701,162100,124904020,16420,16420,16420,16420,0
|
|
20240701,162000,124904020,16420,16420,16420,16420,0
|
|
20240701,161900,124904020,16420,16420,16420,16420,0
|
|
20240701,161800,124904020,16420,16420,16420,16420,0
|
|
20240701,161700,124904020,16420,16420,16420,16420,0
|
|
20240701,161600,124904020,16420,16420,16420,16420,0
|
|
20240701,161500,124904020,16420,16420,16420,16420,0
|
|
20240701,161400,124904020,16420,16420,16420,16420,0
|
|
20240701,161300,124904020,16420,16420,16420,16420,0
|
|
20240701,161200,124904020,16420,16420,16420,16420,0
|
|
20240701,161100,124904020,16420,16420,16420,16420,0
|
|
20240701,161000,124904020,16420,16420,16420,16420,0
|
|
20240701,160900,124904020,16420,16420,16420,16420,0
|
|
20240701,160800,124904020,16420,16420,16420,16420,0
|
|
20240701,160700,124904020,16420,16420,16420,16420,0
|
|
20240701,160600,124904020,16420,16420,16420,16420,151
|
|
20240701,160500,124904020,16420,16420,16420,16420,0
|
|
20240701,160400,124904020,16420,16420,16420,16420,0
|
|
20240701,160300,124904020,16420,16420,16420,16420,0
|
|
20240701,160200,124904020,16420,16420,16420,16420,0
|
|
20240701,160100,124904020,16420,16420,16420,16420,0
|
|
20240701,160000,124904020,16420,16420,16420,16420,0
|
|
20240701,155900,124904020,16420,16420,16420,16420,0
|
|
20240701,155800,124904020,16420,16420,16420,16420,0
|
|
20240701,155700,124904020,16420,16420,16420,16420,0
|
|
20240701,155600,124904020,16420,16420,16420,16420,0
|
|
20240701,155500,124904020,16420,16420,16420,16420,0
|
|
20240701,155400,124904020,16420,16420,16420,16420,0
|
|
20240701,155300,124904020,16420,16420,16420,16420,0
|
|
20240701,155200,124904020,16420,16420,16420,16420,0
|
|
20240701,155100,124904020,16420,16420,16420,16420,0
|
|
20240701,155000,124904020,16420,16420,16420,16420,0
|
|
20240701,154900,124904020,16420,16420,16420,16420,0
|
|
20240701,154800,124904020,16420,16420,16420,16420,0
|
|
20240701,154700,124904020,16420,16420,16420,16420,0
|
|
20240701,154600,124904020,16420,16420,16420,16420,0
|
|
20240701,154500,124904020,16420,16420,16420,16420,0
|
|
20240701,154400,124904020,16420,16420,16420,16420,0
|
|
20240701,154300,124904020,16420,16420,16420,16420,0
|
|
20240701,154200,124904020,16420,16420,16420,16420,0
|
|
20240701,154100,124904020,16420,16420,16420,16420,0
|
|
20240701,154000,124904020,16420,16420,16420,16420,0
|
|
20240701,153900,124904020,16420,16420,16420,16420,0
|
|
20240701,153800,124904020,16420,16420,16420,16420,0
|
|
20240701,153700,124904020,16420,16420,16420,16420,0
|
|
20240701,153600,124904020,16420,16420,16420,16420,151
|
|
20240701,153500,124904020,16420,16420,16420,16420,0
|
|
20240701,153400,124904020,16420,16420,16420,16420,0
|
|
20240701,153300,124904020,16420,16420,16420,16420,0
|
|
20240701,153200,124904020,16420,16420,16420,16420,0
|
|
20240701,153100,124904020,16420,16420,16420,16420,0
|
|
20240701,153000,124904020,16420,16420,16420,16420,151
|
|
20240701,152900,122424600,16300,16300,16300,16300,0
|
|
20240701,152800,122424600,16300,16300,16300,16300,0
|
|
20240701,152700,122424600,16300,16300,16300,16300,0
|
|
20240701,152600,122424600,16300,16300,16300,16300,0
|
|
20240701,152500,122424600,16300,16300,16300,16300,0
|
|
20240701,152400,122424600,16300,16300,16300,16300,0
|
|
20240701,152300,122424600,16300,16300,16300,16300,0
|
|
20240701,152200,122424600,16300,16300,16300,16300,0
|
|
20240701,152100,122424600,16300,16300,16300,16300,0
|
|
20240701,152000,122424600,16300,16300,16300,16300,0
|
|
20240701,151900,122424600,16300,16310,16350,16300,179
|
|
20240701,151800,119505200,16310,16320,16320,16310,3
|
|
20240701,151700,119456250,16320,16320,16320,16320,2
|
|
20240701,151600,119423610,16310,16320,16320,16310,100
|
|
20240701,151500,117792580,16320,16320,16320,16320,0
|
|
20240701,151400,117792580,16320,16320,16320,16320,1
|
|
20240701,151300,117776260,16310,16310,16310,16310,0
|
|
20240701,151200,117776260,16310,16310,16310,16310,0
|
|
20240701,151100,117776260,16310,16310,16310,16310,1
|
|
20240701,151000,117759950,16310,16310,16310,16310,1
|
|
20240701,150900,117743640,16310,16310,16310,16310,0
|
|
20240701,150800,117743640,16310,16310,16310,16310,1
|
|
20240701,150700,117727330,16320,16320,16320,16320,0
|
|
20240701,150600,117727330,16320,16330,16330,16320,44
|
|
20240701,150500,117009190,16330,16340,16340,16330,63
|
|
20240701,150400,115979780,16330,16320,16330,16320,112
|
|
20240701,150300,114151820,16320,16320,16320,16320,0
|
|
20240701,150200,114151820,16320,16330,16330,16320,11
|
|
20240701,150100,113972200,16320,16320,16320,16320,0
|
|
20240701,150000,113972200,16320,16320,16320,16320,1
|
|
20240701,145900,113955880,16320,16320,16320,16320,1
|
|
20240701,145800,113939560,16320,16320,16320,16320,0
|
|
20240701,145700,113939560,16320,16320,16320,16320,0
|
|
20240701,145600,113939560,16320,16320,16320,16320,10
|
|
20240701,145500,113776360,16320,16320,16320,16320,0
|
|
20240701,145400,113776360,16320,16320,16320,16320,0
|
|
20240701,145300,113776360,16320,16330,16330,16320,2
|
|
20240701,145200,113743710,16330,16330,16330,16330,0
|
|
20240701,145100,113743710,16330,16330,16330,16330,2
|
|
20240701,145000,113711050,16320,16330,16330,16320,6
|
|
20240701,144900,113613080,16320,16320,16320,16320,0
|
|
20240701,144800,113613080,16320,16320,16320,16320,0
|
|
20240701,144700,113613080,16320,16320,16320,16320,1
|
|
20240701,144600,113596760,16320,16320,16320,16320,3
|
|
20240701,144500,113547800,16310,16310,16310,16310,0
|
|
20240701,144400,113547800,16310,16310,16310,16310,1
|
|
20240701,144300,113531490,16310,16310,16310,16310,0
|
|
20240701,144200,113531490,16310,16310,16310,16310,0
|
|
20240701,144100,113531490,16310,16310,16310,16310,1
|
|
20240701,144000,113515180,16310,16310,16310,16310,0
|
|
20240701,143900,113515180,16310,16310,16310,16310,0
|
|
20240701,143800,113515180,16310,16310,16310,16310,1
|
|
20240701,143700,113498870,16330,16330,16330,16330,0
|
|
20240701,143600,113498870,16330,16330,16330,16330,1
|
|
20240701,143500,113482540,16310,16310,16310,16310,1
|
|
20240701,143400,113466230,16320,16320,16320,16320,23
|
|
20240701,143300,113090870,16310,16310,16310,16310,0
|
|
20240701,143200,113090870,16310,16310,16310,16310,1
|
|
20240701,143100,113074560,16310,16310,16310,16310,0
|
|
20240701,143000,113074560,16310,16310,16310,16310,0
|
|
20240701,142900,113074560,16310,16310,16320,16310,16
|
|
20240701,142800,112813590,16310,16310,16310,16310,0
|
|
20240701,142700,112813590,16310,16310,16310,16310,0
|
|
20240701,142600,112813590,16310,16310,16310,16310,1
|
|
20240701,142500,112797280,16310,16310,16310,16310,3
|
|
20240701,142400,112748350,16310,16310,16310,16310,4
|
|
20240701,142300,112683110,16310,16310,16310,16310,0
|
|
20240701,142200,112683110,16310,16310,16310,16310,5
|
|
20240701,142100,112601560,16310,16310,16310,16310,0
|
|
20240701,142000,112601560,16310,16310,16330,16310,10
|
|
20240701,141900,112438360,16310,16320,16320,16310,152
|
|
20240701,141800,109958620,16320,16320,16320,16320,10
|
|
20240701,141700,109795420,16320,16320,16320,16320,2
|
|
20240701,141600,109762780,16320,16320,16320,16320,6
|
|
20240701,141500,109664860,16320,16320,16320,16320,5
|
|
20240701,141400,109583260,16320,16320,16320,16320,0
|
|
20240701,141300,109583260,16320,16320,16320,16320,6
|
|
20240701,141200,109485340,16320,16320,16320,16320,0
|
|
20240701,141100,109485340,16320,16320,16320,16320,3
|
|
20240701,141000,109436380,16320,16320,16320,16320,7
|
|
20240701,140900,109322140,16330,16330,16330,16330,0
|
|
20240701,140800,109322140,16330,16320,16330,16320,128
|
|
20240701,140700,107233160,16320,16320,16320,16310,18
|
|
20240701,140600,106939430,16310,16310,16310,16310,11
|
|
20240701,140500,106760020,16310,16310,16310,16310,0
|
|
20240701,140400,106760020,16310,16310,16310,16310,9
|
|
20240701,140300,106613230,16310,16310,16310,16310,0
|
|
20240701,140200,106613230,16310,16310,16310,16310,5
|
|
20240701,140100,106531680,16310,16310,16310,16310,15
|
|
20240701,140000,106287030,16310,16310,16310,16310,0
|
|
20240701,135900,106287030,16310,16310,16310,16310,0
|
|
20240701,135800,106287030,16310,16310,16310,16310,6
|
|
20240701,135700,106189170,16310,16310,16310,16310,1
|
|
20240701,135600,106172860,16310,16310,16310,16310,0
|
|
20240701,135500,106172860,16310,16310,16310,16310,4
|
|
20240701,135400,106107620,16310,16310,16310,16310,0
|
|
20240701,135300,106107620,16310,16310,16310,16310,3
|
|
20240701,135200,106058690,16310,16320,16320,16310,167
|
|
20240701,135100,103334870,16320,16320,16320,16310,129
|
|
20240701,135000,101229940,16310,16310,16310,16310,0
|
|
20240701,134900,101229940,16310,16310,16310,16310,5
|
|
20240701,134800,101148390,16310,16320,16320,16310,3
|
|
20240701,134700,101099440,16310,16310,16310,16310,0
|
|
20240701,134600,101099440,16310,16310,16320,16310,63
|
|
20240701,134500,100071900,16310,16310,16310,16310,0
|
|
20240701,134400,100071900,16310,16320,16320,16310,703
|
|
20240701,134300,88601970,16320,16320,16320,16320,4
|
|
20240701,134200,88536690,16320,16330,16330,16320,2
|
|
20240701,134100,88504040,16320,16320,16320,16320,0
|
|
20240701,134000,88504040,16320,16320,16320,16320,9
|
|
20240701,133900,88357160,16320,16320,16320,16320,0
|
|
20240701,133800,88357160,16320,16320,16320,16320,0
|
|
20240701,133700,88357160,16320,16330,16330,16320,10
|
|
20240701,133600,88193900,16330,16330,16330,16330,5
|
|
20240701,133500,88112250,16320,16320,16320,16320,3
|
|
20240701,133400,88063290,16320,16320,16320,16320,4
|
|
20240701,133300,87998010,16320,16320,16320,16320,0
|
|
20240701,133200,87998010,16320,16320,16320,16320,0
|
|
20240701,133100,87998010,16320,16320,16320,16320,9
|
|
20240701,133000,87851130,16320,16320,16320,16320,0
|
|
20240701,132900,87851130,16320,16320,16320,16320,0
|
|
20240701,132800,87851130,16320,16320,16320,16320,7
|
|
20240701,132700,87736890,16320,16320,16320,16320,7
|
|
20240701,132600,87622650,16320,16320,16320,16320,0
|
|
20240701,132500,87622650,16320,16320,16330,16320,27
|
|
20240701,132400,87181840,16320,16320,16320,16320,0
|
|
20240701,132300,87181840,16320,16320,16320,16320,0
|
|
20240701,132200,87181840,16320,16320,16320,16320,4
|
|
20240701,132100,87116560,16320,16320,16320,16320,0
|
|
20240701,132000,87116560,16320,16320,16320,16320,0
|
|
20240701,131900,87116560,16320,16320,16320,16320,4
|
|
20240701,131800,87051280,16330,16330,16330,16330,21
|
|
20240701,131700,86708350,16330,16330,16330,16330,0
|
|
20240701,131600,86708350,16330,16330,16330,16330,25
|
|
20240701,131500,86300100,16350,16350,16350,16350,0
|
|
20240701,131400,86300100,16350,16350,16350,16350,5
|
|
20240701,131300,86218350,16330,16320,16330,16320,91
|
|
20240701,131200,84732370,16320,16320,16320,16320,0
|
|
20240701,131100,84732370,16320,16320,16320,16320,2
|
|
20240701,131000,84699730,16320,16320,16320,16320,4
|
|
20240701,130900,84634450,16320,16320,16320,16320,3
|
|
20240701,130800,84585490,16320,16320,16320,16320,0
|
|
20240701,130700,84585490,16320,16320,16320,16320,7
|
|
20240701,130600,84471250,16320,16320,16320,16320,0
|
|
20240701,130500,84471250,16320,16320,16320,16320,4
|
|
20240701,130400,84405970,16320,16330,16330,16320,5
|
|
20240701,130300,84324360,16320,16330,16330,16320,25
|
|
20240701,130200,83916160,16330,16330,16330,16330,1
|
|
20240701,130100,83899830,16330,16320,16330,16320,6
|
|
20240701,130000,83801900,16320,16320,16320,16320,1
|
|
20240701,125900,83785580,16330,16330,16330,16330,0
|
|
20240701,125800,83785580,16330,16320,16330,16320,11
|
|
20240701,125700,83605980,16330,16330,16330,16330,0
|
|
20240701,125600,83605980,16330,16320,16330,16320,42
|
|
20240701,125500,82920140,16320,16320,16320,16320,6
|
|
20240701,125400,82822220,16320,16320,16320,16320,0
|
|
20240701,125300,82822220,16320,16320,16320,16320,0
|
|
20240701,125200,82822220,16320,16320,16320,16320,3
|
|
20240701,125100,82773260,16330,16330,16330,16330,0
|
|
20240701,125000,82773260,16330,16330,16330,16330,0
|
|
20240701,124900,82773260,16330,16330,16330,16330,2
|
|
20240701,124800,82740600,16330,16330,16330,16330,0
|
|
20240701,124700,82740600,16330,16330,16330,16330,0
|
|
20240701,124600,82740600,16330,16330,16330,16330,5
|
|
20240701,124500,82658950,16330,16330,16330,16330,0
|
|
20240701,124400,82658950,16330,16330,16330,16330,0
|
|
20240701,124300,82658950,16330,16330,16330,16330,2
|
|
20240701,124200,82626290,16330,16330,16330,16330,0
|
|
20240701,124100,82626290,16330,16330,16330,16330,0
|
|
20240701,124000,82626290,16330,16320,16330,16320,8
|
|
20240701,123900,82495680,16320,16320,16320,16320,0
|
|
20240701,123800,82495680,16320,16320,16320,16320,1
|
|
20240701,123700,82479360,16320,16320,16320,16320,2
|
|
20240701,123600,82446720,16320,16320,16320,16320,0
|
|
20240701,123500,82446720,16320,16320,16320,16320,0
|
|
20240701,123400,82446720,16320,16310,16320,16310,32
|
|
20240701,123300,81924530,16310,16310,16310,16310,0
|
|
20240701,123200,81924530,16310,16310,16310,16310,0
|
|
20240701,123100,81924530,16310,16320,16320,16310,60
|
|
20240701,123000,80945430,16320,16320,16320,16320,0
|
|
20240701,122900,80945430,16320,16320,16320,16320,3
|
|
20240701,122800,80896470,16320,16320,16320,16320,3
|
|
20240701,122700,80847510,16320,16320,16320,16320,0
|
|
20240701,122600,80847510,16320,16320,16320,16320,0
|
|
20240701,122500,80847510,16320,16320,16320,16320,4
|
|
20240701,122400,80782230,16320,16320,16320,16320,0
|
|
20240701,122300,80782230,16320,16320,16320,16320,2
|
|
20240701,122200,80749590,16320,16320,16320,16320,11
|
|
20240701,122100,80570070,16320,16320,16320,16320,0
|
|
20240701,122000,80570070,16320,16320,16320,16320,7
|
|
20240701,121900,80455830,16320,16320,16320,16320,0
|
|
20240701,121800,80455830,16320,16320,16320,16320,0
|
|
20240701,121700,80455830,16320,16320,16320,16320,0
|
|
20240701,121600,80455830,16320,16310,16320,16310,12
|
|
20240701,121500,80260020,16310,16310,16310,16310,1
|
|
20240701,121400,80243710,16310,16310,16310,16310,0
|
|
20240701,121300,80243710,16310,16310,16310,16310,3
|
|
20240701,121200,80194780,16310,16310,16320,16310,91
|
|
20240701,121100,78709970,16310,16320,16320,16310,42
|
|
20240701,121000,78024650,16310,16310,16310,16310,3
|
|
20240701,120900,77975720,16310,16310,16310,16310,0
|
|
20240701,120800,77975720,16310,16310,16310,16310,0
|
|
20240701,120700,77975720,16310,16320,16320,16310,8
|
|
20240701,120600,77845190,16310,16310,16310,16310,0
|
|
20240701,120500,77845190,16310,16310,16310,16310,0
|
|
20240701,120400,77845190,16310,16310,16310,16310,2
|
|
20240701,120300,77812570,16310,16310,16310,16310,1
|
|
20240701,120200,77796260,16310,16310,16310,16310,0
|
|
20240701,120100,77796260,16310,16320,16320,16310,3
|
|
20240701,120000,77747320,16310,16310,16310,16310,0
|
|
20240701,115900,77747320,16310,16310,16310,16310,2
|
|
20240701,115800,77714700,16310,16310,16310,16310,6
|
|
20240701,115700,77616840,16310,16310,16310,16310,1
|
|
20240701,115600,77600530,16320,16320,16320,16320,21
|
|
20240701,115500,77257810,16320,16320,16330,16320,6
|
|
20240701,115400,77159880,16320,16320,16320,16320,1
|
|
20240701,115300,77143560,16330,16330,16330,16330,1
|
|
20240701,115200,77127230,16330,16310,16330,16310,24
|
|
20240701,115100,76735410,16310,16310,16310,16310,0
|
|
20240701,115000,76735410,16310,16310,16310,16310,3
|
|
20240701,114900,76686480,16310,16310,16310,16310,6
|
|
20240701,114800,76588620,16310,16310,16310,16310,2
|
|
20240701,114700,76556000,16310,16310,16310,16310,0
|
|
20240701,114600,76556000,16310,16310,16310,16310,6
|
|
20240701,114500,76458140,16310,16310,16310,16310,3
|
|
20240701,114400,76409210,16310,16310,16310,16310,1
|
|
20240701,114300,76392900,16310,16310,16310,16310,3
|
|
20240701,114200,76343970,16310,16320,16320,16310,141
|
|
20240701,114100,74042910,16310,16310,16310,16310,7
|
|
20240701,114000,73928740,16310,16310,16310,16310,5
|
|
20240701,113900,73847190,16310,16320,16320,16310,3
|
|
20240701,113800,73798250,16310,16310,16310,16310,2
|
|
20240701,113700,73765630,16310,16310,16310,16310,2
|
|
20240701,113600,73733010,16320,16310,16320,16310,3
|
|
20240701,113500,73684060,16300,16300,16300,16300,1
|
|
20240701,113400,73667760,16300,16300,16300,16300,4
|
|
20240701,113300,73602560,16300,16300,16300,16300,1
|
|
20240701,113200,73586260,16300,16300,16300,16300,3
|
|
20240701,113100,73537360,16300,16330,16330,16300,5
|
|
20240701,113000,73455830,16320,16310,16320,16300,73
|
|
20240701,112900,72265900,16300,16300,16300,16300,2
|
|
20240701,112800,72233300,16300,16300,16300,16300,6
|
|
20240701,112700,72135500,16300,16300,16300,16300,3
|
|
20240701,112600,72086600,16300,16300,16300,16300,2
|
|
20240701,112500,72054000,16300,16350,16350,16300,5
|
|
20240701,112400,71972450,16300,16300,16300,16300,27
|
|
20240701,112300,71532350,16310,16310,16310,16310,62
|
|
20240701,112200,70521130,16310,16310,16310,16310,2
|
|
20240701,112100,70488510,16310,16310,16310,16310,4
|
|
20240701,112000,70423270,16310,16310,16310,16310,2
|
|
20240701,111900,70390650,16310,16310,16310,16310,0
|
|
20240701,111800,70390650,16310,16310,16350,16310,250
|
|
20240701,111700,66311170,16310,16310,16310,16310,22
|
|
20240701,111600,65952350,16310,16310,16310,16310,3
|
|
20240701,111500,65903420,16310,16310,16310,16310,17
|
|
20240701,111400,65626150,16310,16310,16310,16310,2
|
|
20240701,111300,65593530,16310,16310,16310,16310,3
|
|
20240701,111200,65544600,16310,16310,16310,16310,6
|
|
20240701,111100,65446740,16300,16300,16300,16300,0
|
|
20240701,111000,65446740,16300,16300,16320,16290,73
|
|
20240701,110900,64256900,16300,16310,16310,16300,71
|
|
20240701,110800,63099130,16320,16320,16320,16320,148
|
|
20240701,110700,60683770,16320,16320,16320,16320,0
|
|
20240701,110600,60683770,16320,16320,16320,16320,5
|
|
20240701,110500,60602170,16330,16330,16330,16330,2
|
|
20240701,110400,60569510,16330,16330,16330,16330,3
|
|
20240701,110300,60520520,16330,16330,16330,16330,2
|
|
20240701,110200,60487860,16330,16330,16330,16330,3
|
|
20240701,110100,60438870,16330,16330,16330,16330,7
|
|
20240701,110000,60324560,16330,16350,16350,16320,6
|
|
20240701,105900,60226580,16320,16320,16320,16320,0
|
|
20240701,105800,60226580,16320,16320,16320,16320,5
|
|
20240701,105700,60144980,16320,16320,16320,16320,51
|
|
20240701,105600,59312660,16320,16320,16320,16320,2
|
|
20240701,105500,59280020,16320,16320,16320,16320,1
|
|
20240701,105400,59263700,16320,16320,16320,16320,4
|
|
20240701,105300,59198420,16320,16320,16320,16320,4
|
|
20240701,105200,59133140,16320,16320,16320,16320,3
|
|
20240701,105100,59084180,16320,16320,16320,16320,4
|
|
20240701,105000,59018900,16320,16330,16330,16320,13
|
|
20240701,104900,58806620,16330,16330,16330,16330,2
|
|
20240701,104800,58773960,16330,16330,16330,16330,3
|
|
20240701,104700,58724970,16330,16330,16330,16330,2
|
|
20240701,104600,58692310,16330,16330,16330,16330,0
|
|
20240701,104500,58692310,16330,16330,16330,16330,4
|
|
20240701,104400,58626990,16320,16360,16380,16320,11
|
|
20240701,104300,58447270,16320,16330,16380,16320,17
|
|
20240701,104200,58169070,16330,16330,16330,16330,3
|
|
20240701,104100,58120080,16320,16320,16380,16320,12
|
|
20240701,104000,57923990,16320,16320,16320,16320,1
|
|
20240701,103900,57907670,16330,16330,16390,16330,54
|
|
20240701,103800,57024010,16390,16350,16400,16350,38
|
|
20240701,103700,56401500,16350,16320,16350,16320,21
|
|
20240701,103600,56058260,16320,16320,16320,16320,5
|
|
20240701,103500,55976660,16320,16320,16320,16320,1
|
|
20240701,103400,55960340,16330,16330,16330,16330,0
|
|
20240701,103300,55960340,16330,16310,16330,16310,110
|
|
20240701,103200,54164180,16310,16310,16310,16310,1
|
|
20240701,103100,54147870,16310,16300,16310,16300,3
|
|
20240701,103000,54098960,16300,16300,16300,16300,2
|
|
20240701,102900,54066360,16300,16310,16310,16300,6
|
|
20240701,102800,53968530,16300,16330,16330,16300,12
|
|
20240701,102700,53772720,16300,16300,16300,16300,4
|
|
20240701,102600,53707520,16300,16300,16300,16300,0
|
|
20240701,102500,53707520,16300,16300,16300,16300,4
|
|
20240701,102400,53642320,16300,16300,16300,16300,4
|
|
20240701,102300,53577120,16300,16290,16300,16290,3
|
|
20240701,102200,53528240,16330,16290,16330,16290,4
|
|
20240701,102100,53463000,16290,16330,16330,16290,84
|
|
20240701,102000,52092040,16310,16310,16310,16280,9
|
|
20240701,101900,51945310,16310,16280,16310,16280,26
|
|
20240701,101800,51521820,16280,16280,16280,16280,5
|
|
20240701,101700,51440420,16280,16280,16280,16280,2
|
|
20240701,101600,51407860,16280,16280,16280,16280,3
|
|
20240701,101500,51359020,16280,16280,16280,16280,4
|
|
20240701,101400,51293900,16280,16290,16290,16270,400
|
|
20240701,101300,44778170,16270,16280,16280,16270,4
|
|
20240701,101200,44713080,16280,16280,16290,16280,3
|
|
20240701,101100,44664230,16280,16280,16280,16270,13
|
|
20240701,101000,44452620,16280,16280,16280,16280,2
|
|
20240701,100900,44420060,16270,16280,16280,16270,12
|
|
20240701,100800,44224810,16270,16270,16270,16270,2
|
|
20240701,100700,44192270,16270,16270,16270,16270,1
|
|
20240701,100600,44176000,16270,16270,16270,16270,9
|
|
20240701,100500,44029570,16260,16260,16290,16260,47
|
|
20240701,100400,43265170,16270,16290,16290,16270,208
|
|
20240701,100300,39879980,16290,16290,16310,16280,489
|
|
20240701,100200,31915220,16290,16290,16290,16290,2
|
|
20240701,100100,31882640,16290,16290,16290,16290,1
|
|
20240701,100000,31866350,16290,16290,16290,16290,4
|
|
20240701,095900,31801190,16290,16290,16290,16290,1
|
|
20240701,095800,31784900,16290,16300,16300,16290,91
|
|
20240701,095700,30302500,16290,16310,16310,16290,183
|
|
20240701,095600,27318480,16310,16310,16310,16310,3
|
|
20240701,095500,27269550,16310,16310,16310,16310,3
|
|
20240701,095400,27220620,16330,16310,16330,16310,10
|
|
20240701,095300,27057460,16310,16330,16330,16310,132
|
|
20240701,095200,24902510,16310,16330,16330,16310,4
|
|
20240701,095100,24837230,16310,16310,16310,16310,4
|
|
20240701,095000,24771990,16310,16310,16310,16310,1
|
|
20240701,094900,24755680,16310,16330,16330,16310,435
|
|
20240701,094800,17653540,16330,16360,16360,16330,34
|
|
20240701,094700,17097550,16430,16400,16430,16360,14
|
|
20240701,094600,16867890,16360,16360,16360,16360,0
|
|
20240701,094500,16867890,16360,16360,16360,16360,3
|
|
20240701,094400,16818810,16360,16360,16360,16360,0
|
|
20240701,094300,16818810,16360,16360,16400,16360,3
|
|
20240701,094200,16769690,16330,16330,16330,16330,60
|
|
20240701,094100,15789890,16330,16330,16330,16330,3
|
|
20240701,094000,15740900,16330,16330,16330,16330,0
|
|
20240701,093900,15740900,16330,16330,16330,16330,4
|
|
20240701,093800,15675580,16330,16330,16330,16330,2
|
|
20240701,093700,15642920,16320,16320,16320,16320,0
|
|
20240701,093600,15642920,16320,16320,16320,16320,134
|
|
20240701,093500,13456040,16330,16330,16330,16330,39
|
|
20240701,093400,12819170,16330,16340,16410,16320,62
|
|
20240701,093300,11806630,16340,16350,16350,16340,53
|
|
20240701,093200,10940160,16350,16360,16360,16350,33
|
|
20240701,093100,10400590,16350,16350,16350,16350,2
|
|
20240701,093000,10367890,16350,16350,16350,16350,6
|
|
20240701,092900,10269790,16350,16430,16430,16350,313
|
|
20240701,092800,5137480,16440,16440,16440,16440,17
|
|
20240701,092700,4858000,16440,16450,16450,16440,150
|
|
20240701,092600,2390870,16480,16480,16480,16480,0
|
|
20240701,092500,2390870,16480,16480,16480,16480,0
|
|
20240701,092400,2390870,16480,16480,16480,16480,0
|
|
20240701,092300,2390870,16480,16480,16480,16480,0
|
|
20240701,092200,2390870,16480,16480,16480,16480,0
|
|
20240701,092100,2390870,16480,16480,16480,16480,0
|
|
20240701,092000,2390870,16480,16480,16480,16480,0
|
|
20240701,091900,2390870,16480,16480,16480,16480,0
|
|
20240701,091800,2390870,16480,16480,16480,16480,30
|
|
20240701,091700,1896470,16450,16450,16450,16450,0
|
|
20240701,091600,1896470,16450,16450,16450,16450,0
|
|
20240701,091500,1896470,16450,16450,16450,16450,0
|
|
20240701,091400,1896470,16450,16450,16450,16450,0
|
|
20240701,091300,1896470,16450,16450,16450,16450,10
|
|
20240701,091200,1731970,16480,16480,16480,16480,0
|
|
20240701,091100,1731970,16480,16480,16480,16480,10
|
|
20240701,091000,1567170,16480,16480,16480,16480,1
|
|
20240701,090900,1550690,16490,16490,16490,16490,0
|
|
20240701,090800,1550690,16490,16490,16490,16490,7
|
|
20240701,090700,1435260,16490,16490,16490,16490,0
|
|
20240701,090600,1435260,16490,16490,16490,16490,1
|
|
20240701,090500,1418770,16490,16490,16490,16490,0
|
|
20240701,090400,1418770,16490,16490,16490,16490,1
|
|
20240701,090300,1402280,16490,16490,16490,16490,2
|
|
20240701,090200,1369300,16450,16450,16450,16450,0
|
|
20240701,090100,1369300,16450,16450,16450,16450,1
|
|
20240701,090000,1352850,16490,16500,16500,16490,82
|