669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200600,657090050,17170,17170,17170,17170,775
|
|
20240709,200500,657090050,17170,17170,17170,17170,0
|
|
20240709,200400,657090050,17170,17170,17170,17170,0
|
|
20240709,200300,657090050,17170,17170,17170,17170,0
|
|
20240709,200200,657090050,17170,17170,17170,17170,0
|
|
20240709,200100,657090050,17170,17170,17170,17170,0
|
|
20240709,200000,657090050,17170,17170,17170,17170,0
|
|
20240709,195900,657090050,17170,17170,17170,17170,0
|
|
20240709,195800,657090050,17170,17170,17170,17170,0
|
|
20240709,195700,657090050,17170,17170,17170,17170,0
|
|
20240709,195600,657090050,17170,17170,17170,17170,0
|
|
20240709,195500,657090050,17170,17170,17170,17170,0
|
|
20240709,195400,657090050,17170,17170,17170,17170,0
|
|
20240709,195300,657090050,17170,17170,17170,17170,0
|
|
20240709,195200,657090050,17170,17170,17170,17170,0
|
|
20240709,195100,657090050,17170,17170,17170,17170,0
|
|
20240709,195000,657090050,17170,17170,17170,17170,0
|
|
20240709,194900,657090050,17170,17170,17170,17170,0
|
|
20240709,194800,657090050,17170,17170,17170,17170,0
|
|
20240709,194700,657090050,17170,17170,17170,17170,0
|
|
20240709,194600,657090050,17170,17170,17170,17170,0
|
|
20240709,194500,657090050,17170,17170,17170,17170,0
|
|
20240709,194400,657090050,17170,17170,17170,17170,0
|
|
20240709,194300,657090050,17170,17170,17170,17170,0
|
|
20240709,194200,657090050,17170,17170,17170,17170,0
|
|
20240709,194100,657090050,17170,17170,17170,17170,0
|
|
20240709,194000,657090050,17170,17170,17170,17170,0
|
|
20240709,193900,657090050,17170,17170,17170,17170,0
|
|
20240709,193800,657090050,17170,17170,17170,17170,0
|
|
20240709,193700,657090050,17170,17170,17170,17170,0
|
|
20240709,193600,657090050,17170,17170,17170,17170,775
|
|
20240709,193500,657090050,17170,17170,17170,17170,0
|
|
20240709,193400,657090050,17170,17170,17170,17170,0
|
|
20240709,193300,657090050,17170,17170,17170,17170,0
|
|
20240709,193200,657090050,17170,17170,17170,17170,0
|
|
20240709,193100,657090050,17170,17170,17170,17170,0
|
|
20240709,193000,657090050,17170,17170,17170,17170,0
|
|
20240709,192900,657090050,17170,17170,17170,17170,0
|
|
20240709,192800,657090050,17170,17170,17170,17170,0
|
|
20240709,192700,657090050,17170,17170,17170,17170,0
|
|
20240709,192600,657090050,17170,17170,17170,17170,0
|
|
20240709,192500,657090050,17170,17170,17170,17170,0
|
|
20240709,192400,657090050,17170,17170,17170,17170,0
|
|
20240709,192300,657090050,17170,17170,17170,17170,0
|
|
20240709,192200,657090050,17170,17170,17170,17170,0
|
|
20240709,192100,657090050,17170,17170,17170,17170,0
|
|
20240709,192000,657090050,17170,17170,17170,17170,0
|
|
20240709,191900,657090050,17170,17170,17170,17170,0
|
|
20240709,191800,657090050,17170,17170,17170,17170,0
|
|
20240709,191700,657090050,17170,17170,17170,17170,0
|
|
20240709,191600,657090050,17170,17170,17170,17170,0
|
|
20240709,191500,657090050,17170,17170,17170,17170,0
|
|
20240709,191400,657090050,17170,17170,17170,17170,0
|
|
20240709,191300,657090050,17170,17170,17170,17170,0
|
|
20240709,191200,657090050,17170,17170,17170,17170,0
|
|
20240709,191100,657090050,17170,17170,17170,17170,0
|
|
20240709,191000,657090050,17170,17170,17170,17170,0
|
|
20240709,190900,657090050,17170,17170,17170,17170,0
|
|
20240709,190800,657090050,17170,17170,17170,17170,0
|
|
20240709,190700,657090050,17170,17170,17170,17170,0
|
|
20240709,190600,657090050,17170,17170,17170,17170,775
|
|
20240709,190500,657090050,17170,17170,17170,17170,0
|
|
20240709,190400,657090050,17170,17170,17170,17170,0
|
|
20240709,190300,657090050,17170,17170,17170,17170,0
|
|
20240709,190200,657090050,17170,17170,17170,17170,0
|
|
20240709,190100,657090050,17170,17170,17170,17170,0
|
|
20240709,190000,657090050,17170,17170,17170,17170,0
|
|
20240709,185900,657090050,17170,17170,17170,17170,0
|
|
20240709,185800,657090050,17170,17170,17170,17170,0
|
|
20240709,185700,657090050,17170,17170,17170,17170,0
|
|
20240709,185600,657090050,17170,17170,17170,17170,0
|
|
20240709,185500,657090050,17170,17170,17170,17170,0
|
|
20240709,185400,657090050,17170,17170,17170,17170,0
|
|
20240709,185300,657090050,17170,17170,17170,17170,0
|
|
20240709,185200,657090050,17170,17170,17170,17170,0
|
|
20240709,185100,657090050,17170,17170,17170,17170,0
|
|
20240709,185000,657090050,17170,17170,17170,17170,0
|
|
20240709,184900,657090050,17170,17170,17170,17170,0
|
|
20240709,184800,657090050,17170,17170,17170,17170,0
|
|
20240709,184700,657090050,17170,17170,17170,17170,0
|
|
20240709,184600,657090050,17170,17170,17170,17170,0
|
|
20240709,184500,657090050,17170,17170,17170,17170,0
|
|
20240709,184400,657090050,17170,17170,17170,17170,0
|
|
20240709,184300,657090050,17170,17170,17170,17170,0
|
|
20240709,184200,657090050,17170,17170,17170,17170,0
|
|
20240709,184100,657090050,17170,17170,17170,17170,0
|
|
20240709,184000,657090050,17170,17170,17170,17170,0
|
|
20240709,183900,657090050,17170,17170,17170,17170,0
|
|
20240709,183800,657090050,17170,17170,17170,17170,0
|
|
20240709,183700,657090050,17170,17170,17170,17170,0
|
|
20240709,183600,657090050,17170,17170,17170,17170,775
|
|
20240709,183500,657090050,17170,17170,17170,17170,0
|
|
20240709,183400,657090050,17170,17170,17170,17170,0
|
|
20240709,183300,657090050,17170,17170,17170,17170,0
|
|
20240709,183200,657090050,17170,17170,17170,17170,0
|
|
20240709,183100,657090050,17170,17170,17170,17170,0
|
|
20240709,183000,657090050,17170,17170,17170,17170,0
|
|
20240709,182900,657090050,17170,17170,17170,17170,0
|
|
20240709,182800,657090050,17170,17170,17170,17170,0
|
|
20240709,182700,657090050,17170,17170,17170,17170,0
|
|
20240709,182600,657090050,17170,17170,17170,17170,0
|
|
20240709,182500,657090050,17170,17170,17170,17170,0
|
|
20240709,182400,657090050,17170,17170,17170,17170,0
|
|
20240709,182300,657090050,17170,17170,17170,17170,0
|
|
20240709,182200,657090050,17170,17170,17170,17170,0
|
|
20240709,182100,657090050,17170,17170,17170,17170,0
|
|
20240709,182000,657090050,17170,17170,17170,17170,0
|
|
20240709,181900,657090050,17170,17170,17170,17170,0
|
|
20240709,181800,657090050,17170,17170,17170,17170,0
|
|
20240709,181700,657090050,17170,17170,17170,17170,0
|
|
20240709,181600,657090050,17170,17170,17170,17170,0
|
|
20240709,181500,657090050,17170,17170,17170,17170,0
|
|
20240709,181400,657090050,17170,17170,17170,17170,0
|
|
20240709,181300,657090050,17170,17170,17170,17170,0
|
|
20240709,181200,657090050,17170,17170,17170,17170,0
|
|
20240709,181100,657090050,17170,17170,17170,17170,0
|
|
20240709,181000,657090050,17170,17170,17170,17170,0
|
|
20240709,180900,657090050,17170,17170,17170,17170,0
|
|
20240709,180800,657090050,17170,17170,17170,17170,0
|
|
20240709,180700,657090050,17170,17170,17170,17170,0
|
|
20240709,180600,657090050,17170,17170,17170,17170,775
|
|
20240709,180500,657090050,17170,17170,17170,17170,0
|
|
20240709,180400,657090050,17170,17170,17170,17170,0
|
|
20240709,180300,657090050,17170,17170,17170,17170,0
|
|
20240709,180200,657090050,17170,17170,17170,17170,0
|
|
20240709,180100,657090050,17170,17170,17170,17170,0
|
|
20240709,180000,657090050,17170,17170,17170,17170,0
|
|
20240709,175900,657090050,17170,17170,17170,17170,0
|
|
20240709,175800,657090050,17170,17170,17170,17170,0
|
|
20240709,175700,657090050,17170,17170,17170,17170,0
|
|
20240709,175600,657090050,17170,17170,17170,17170,0
|
|
20240709,175500,657090050,17170,17170,17170,17170,0
|
|
20240709,175400,657090050,17170,17170,17170,17170,0
|
|
20240709,175300,657090050,17170,17170,17170,17170,0
|
|
20240709,175200,657090050,17170,17170,17170,17170,0
|
|
20240709,175100,657090050,17170,17170,17170,17170,0
|
|
20240709,175000,657090050,17170,17170,17170,17170,0
|
|
20240709,174900,657090050,17170,17170,17170,17170,0
|
|
20240709,174800,657090050,17170,17170,17170,17170,0
|
|
20240709,174700,657090050,17170,17170,17170,17170,0
|
|
20240709,174600,657090050,17170,17170,17170,17170,0
|
|
20240709,174500,657090050,17170,17170,17170,17170,0
|
|
20240709,174400,657090050,17170,17170,17170,17170,0
|
|
20240709,174300,657090050,17170,17170,17170,17170,0
|
|
20240709,174200,657090050,17170,17170,17170,17170,0
|
|
20240709,174100,657090050,17170,17170,17170,17170,0
|
|
20240709,174000,657090050,17170,17170,17170,17170,0
|
|
20240709,173900,657090050,17170,17170,17170,17170,0
|
|
20240709,173800,657090050,17170,17170,17170,17170,0
|
|
20240709,173700,657090050,17170,17170,17170,17170,0
|
|
20240709,173600,657090050,17170,17170,17170,17170,775
|
|
20240709,173500,657090050,17170,17170,17170,17170,0
|
|
20240709,173400,657090050,17170,17170,17170,17170,0
|
|
20240709,173300,657090050,17170,17170,17170,17170,0
|
|
20240709,173200,657090050,17170,17170,17170,17170,0
|
|
20240709,173100,657090050,17170,17170,17170,17170,0
|
|
20240709,173000,657090050,17170,17170,17170,17170,0
|
|
20240709,172900,657090050,17170,17170,17170,17170,0
|
|
20240709,172800,657090050,17170,17170,17170,17170,0
|
|
20240709,172700,657090050,17170,17170,17170,17170,0
|
|
20240709,172600,657090050,17170,17170,17170,17170,0
|
|
20240709,172500,657090050,17170,17170,17170,17170,0
|
|
20240709,172400,657090050,17170,17170,17170,17170,0
|
|
20240709,172300,657090050,17170,17170,17170,17170,0
|
|
20240709,172200,657090050,17170,17170,17170,17170,0
|
|
20240709,172100,657090050,17170,17170,17170,17170,0
|
|
20240709,172000,657090050,17170,17170,17170,17170,0
|
|
20240709,171900,657090050,17170,17170,17170,17170,0
|
|
20240709,171800,657090050,17170,17170,17170,17170,0
|
|
20240709,171700,657090050,17170,17170,17170,17170,0
|
|
20240709,171600,657090050,17170,17170,17170,17170,0
|
|
20240709,171500,657090050,17170,17170,17170,17170,0
|
|
20240709,171400,657090050,17170,17170,17170,17170,0
|
|
20240709,171300,657090050,17170,17170,17170,17170,0
|
|
20240709,171200,657090050,17170,17170,17170,17170,0
|
|
20240709,171100,657090050,17170,17170,17170,17170,0
|
|
20240709,171000,657090050,17170,17170,17170,17170,0
|
|
20240709,170900,657090050,17170,17170,17170,17170,0
|
|
20240709,170800,657090050,17170,17170,17170,17170,0
|
|
20240709,170700,657090050,17170,17170,17170,17170,0
|
|
20240709,170600,657090050,17170,17170,17170,17170,775
|
|
20240709,170500,657090050,17170,17170,17170,17170,0
|
|
20240709,170400,657090050,17170,17170,17170,17170,0
|
|
20240709,170300,657090050,17170,17170,17170,17170,0
|
|
20240709,170200,657090050,17170,17170,17170,17170,0
|
|
20240709,170100,657090050,17170,17170,17170,17170,0
|
|
20240709,170000,657090050,17170,17170,17170,17170,0
|
|
20240709,165900,657090050,17170,17170,17170,17170,0
|
|
20240709,165800,657090050,17170,17170,17170,17170,0
|
|
20240709,165700,657090050,17170,17170,17170,17170,0
|
|
20240709,165600,657090050,17170,17170,17170,17170,0
|
|
20240709,165500,657090050,17170,17170,17170,17170,0
|
|
20240709,165400,657090050,17170,17170,17170,17170,0
|
|
20240709,165300,657090050,17170,17170,17170,17170,0
|
|
20240709,165200,657090050,17170,17170,17170,17170,0
|
|
20240709,165100,657090050,17170,17170,17170,17170,0
|
|
20240709,165000,657090050,17170,17170,17170,17170,0
|
|
20240709,164900,657090050,17170,17170,17170,17170,0
|
|
20240709,164800,657090050,17170,17170,17170,17170,0
|
|
20240709,164700,657090050,17170,17170,17170,17170,0
|
|
20240709,164600,657090050,17170,17170,17170,17170,0
|
|
20240709,164500,657090050,17170,17170,17170,17170,0
|
|
20240709,164400,657090050,17170,17170,17170,17170,0
|
|
20240709,164300,657090050,17170,17170,17170,17170,0
|
|
20240709,164200,657090050,17170,17170,17170,17170,0
|
|
20240709,164100,657090050,17170,17170,17170,17170,0
|
|
20240709,164000,657090050,17170,17170,17170,17170,0
|
|
20240709,163900,657090050,17170,17170,17170,17170,0
|
|
20240709,163800,657090050,17170,17170,17170,17170,0
|
|
20240709,163700,657090050,17170,17170,17170,17170,0
|
|
20240709,163600,657090050,17170,17170,17170,17170,775
|
|
20240709,163500,657090050,17170,17170,17170,17170,0
|
|
20240709,163400,657090050,17170,17170,17170,17170,0
|
|
20240709,163300,657090050,17170,17170,17170,17170,0
|
|
20240709,163200,657090050,17170,17170,17170,17170,0
|
|
20240709,163100,657090050,17170,17170,17170,17170,0
|
|
20240709,163000,657090050,17170,17170,17170,17170,0
|
|
20240709,162900,657090050,17170,17170,17170,17170,0
|
|
20240709,162800,657090050,17170,17170,17170,17170,0
|
|
20240709,162700,657090050,17170,17170,17170,17170,0
|
|
20240709,162600,657090050,17170,17170,17170,17170,0
|
|
20240709,162500,657090050,17170,17170,17170,17170,0
|
|
20240709,162400,657090050,17170,17170,17170,17170,0
|
|
20240709,162300,657090050,17170,17170,17170,17170,0
|
|
20240709,162200,657090050,17170,17170,17170,17170,0
|
|
20240709,162100,657090050,17170,17170,17170,17170,0
|
|
20240709,162000,657090050,17170,17170,17170,17170,0
|
|
20240709,161900,657090050,17170,17170,17170,17170,0
|
|
20240709,161800,657090050,17170,17170,17170,17170,0
|
|
20240709,161700,657090050,17170,17170,17170,17170,0
|
|
20240709,161600,657090050,17170,17170,17170,17170,0
|
|
20240709,161500,657090050,17170,17170,17170,17170,0
|
|
20240709,161400,657090050,17170,17170,17170,17170,0
|
|
20240709,161300,657090050,17170,17170,17170,17170,0
|
|
20240709,161200,657090050,17170,17170,17170,17170,0
|
|
20240709,161100,657090050,17170,17170,17170,17170,0
|
|
20240709,161000,657090050,17170,17170,17170,17170,0
|
|
20240709,160900,657090050,17170,17170,17170,17170,0
|
|
20240709,160800,657090050,17170,17170,17170,17170,0
|
|
20240709,160700,657090050,17170,17170,17170,17170,0
|
|
20240709,160600,657090050,17170,17170,17170,17170,775
|
|
20240709,160500,657090050,17170,17170,17170,17170,0
|
|
20240709,160400,657090050,17170,17170,17170,17170,0
|
|
20240709,160300,657090050,17170,17170,17170,17170,0
|
|
20240709,160200,657090050,17170,17170,17170,17170,0
|
|
20240709,160100,657090050,17170,17170,17170,17170,0
|
|
20240709,160000,657090050,17170,17170,17170,17170,0
|
|
20240709,155900,657090050,17170,17170,17170,17170,0
|
|
20240709,155800,657090050,17170,17170,17170,17170,0
|
|
20240709,155700,657090050,17170,17170,17170,17170,0
|
|
20240709,155600,657090050,17170,17170,17170,17170,0
|
|
20240709,155500,657090050,17170,17170,17170,17170,0
|
|
20240709,155400,657090050,17170,17170,17170,17170,0
|
|
20240709,155300,657090050,17170,17170,17170,17170,0
|
|
20240709,155200,657090050,17170,17170,17170,17170,0
|
|
20240709,155100,657090050,17170,17170,17170,17170,0
|
|
20240709,155000,657090050,17170,17170,17170,17170,0
|
|
20240709,154900,657090050,17170,17170,17170,17170,0
|
|
20240709,154800,657090050,17170,17170,17170,17170,0
|
|
20240709,154700,657090050,17170,17170,17170,17170,0
|
|
20240709,154600,657090050,17170,17170,17170,17170,0
|
|
20240709,154500,657090050,17170,17170,17170,17170,0
|
|
20240709,154400,657090050,17170,17170,17170,17170,0
|
|
20240709,154300,657090050,17170,17170,17170,17170,0
|
|
20240709,154200,657090050,17170,17170,17170,17170,0
|
|
20240709,154100,657090050,17170,17170,17170,17170,0
|
|
20240709,154000,657090050,17170,17170,17170,17170,0
|
|
20240709,153900,657090050,17170,17170,17170,17170,0
|
|
20240709,153800,657090050,17170,17170,17170,17170,0
|
|
20240709,153700,657090050,17170,17170,17170,17170,0
|
|
20240709,153600,657090050,17170,17170,17170,17170,775
|
|
20240709,153500,657090050,17170,17170,17170,17170,0
|
|
20240709,153400,657090050,17170,17170,17170,17170,0
|
|
20240709,153300,657090050,17170,17170,17170,17170,0
|
|
20240709,153200,657090050,17170,17170,17170,17170,0
|
|
20240709,153100,657090050,17170,17170,17170,17170,0
|
|
20240709,153000,657090050,17170,17170,17170,17170,775
|
|
20240709,152900,643783300,17150,17150,17150,17150,0
|
|
20240709,152800,643783300,17150,17150,17150,17150,0
|
|
20240709,152700,643783300,17150,17150,17150,17150,0
|
|
20240709,152600,643783300,17150,17150,17150,17150,0
|
|
20240709,152500,643783300,17150,17150,17150,17150,0
|
|
20240709,152400,643783300,17150,17150,17150,17150,0
|
|
20240709,152300,643783300,17150,17150,17150,17150,0
|
|
20240709,152200,643783300,17150,17150,17150,17150,0
|
|
20240709,152100,643783300,17150,17150,17150,17150,0
|
|
20240709,152000,643783300,17150,17150,17150,17150,0
|
|
20240709,151900,643783300,17150,17160,17170,17150,160
|
|
20240709,151800,641038690,17150,17160,17160,17150,4
|
|
20240709,151700,640970060,17170,17170,17170,17150,34
|
|
20240709,151600,640386320,17170,17160,17170,17160,20
|
|
20240709,151500,640043050,17160,17170,17170,17140,231
|
|
20240709,151400,636081790,17170,17160,17170,17160,32
|
|
20240709,151300,635532570,17160,17160,17160,17160,0
|
|
20240709,151200,635532570,17160,17150,17160,17150,27
|
|
20240709,151100,635069280,17160,17160,17160,17150,26
|
|
20240709,151000,634623170,17150,17150,17160,17150,21
|
|
20240709,150900,634262930,17160,17160,17160,17160,14
|
|
20240709,150800,634022690,17160,17150,17160,17150,20
|
|
20240709,150700,633679500,17150,17150,17150,17150,10
|
|
20240709,150600,633508000,17160,17160,17160,17160,35
|
|
20240709,150500,632907400,17160,17150,17160,17150,215
|
|
20240709,150400,629220140,17140,17150,17150,17140,8
|
|
20240709,150300,629083010,17150,17150,17150,17150,44
|
|
20240709,150200,628328410,17150,17140,17150,17140,61
|
|
20240709,150100,627282280,17150,17150,17150,17150,9
|
|
20240709,150000,627127930,17150,17140,17150,17140,277
|
|
20240709,145900,622377570,17150,17150,17150,17140,57
|
|
20240709,145800,621400040,17150,17150,17150,17140,94
|
|
20240709,145700,619788120,17160,17160,17160,17150,113
|
|
20240709,145600,617849230,17160,17160,17160,17150,55
|
|
20240709,145500,616905630,17160,17150,17160,17150,44
|
|
20240709,145400,616150680,17150,17150,17160,17140,30
|
|
20240709,145300,615636180,17150,17150,17160,17150,44
|
|
20240709,145200,614881320,17160,17160,17160,17150,86
|
|
20240709,145100,613405830,17150,17160,17160,17150,34
|
|
20240709,145000,612822580,17150,17150,17160,17150,30
|
|
20240709,144900,612308050,17140,17150,17150,17140,65
|
|
20240709,144800,611193490,17140,17150,17150,17140,27
|
|
20240709,144700,610730620,17140,17150,17150,17140,46
|
|
20240709,144600,609941910,17150,17150,17150,17140,48
|
|
20240709,144500,609118890,17140,17140,17140,17140,11
|
|
20240709,144400,608930350,17140,17140,17150,17140,59
|
|
20240709,144300,607918700,17140,17140,17150,17140,34
|
|
20240709,144200,607335690,17140,17150,17150,17140,65
|
|
20240709,144100,606221560,17150,17140,17150,17130,87
|
|
20240709,144000,604730190,17140,17140,17150,17140,26
|
|
20240709,143900,604284540,17150,17150,17150,17130,324
|
|
20240709,143800,598733250,17150,17150,17150,17140,60
|
|
20240709,143700,597704430,17150,17150,17150,17140,56
|
|
20240709,143600,596744220,17150,17150,17150,17140,46
|
|
20240709,143500,595955500,17150,17140,17150,17140,48
|
|
20240709,143400,595132350,17140,17140,17140,17130,211
|
|
20240709,143300,591516970,17140,17140,17140,17130,66
|
|
20240709,143200,590385910,17140,17140,17140,17130,43
|
|
20240709,143100,589649080,17140,17140,17140,17130,194
|
|
20240709,143000,586324100,17140,17140,17140,17140,57
|
|
20240709,142900,585347120,17130,17130,17140,17130,41
|
|
20240709,142800,584644620,17130,17150,17150,17130,77
|
|
20240709,142700,583324670,17150,17150,17150,17140,91
|
|
20240709,142600,581764410,17150,17150,17150,17140,32
|
|
20240709,142500,581215790,17140,17140,17150,17140,11
|
|
20240709,142400,581027240,17140,17140,17150,17140,60
|
|
20240709,142300,579998550,17140,17140,17140,17130,170
|
|
20240709,142200,577084770,17140,17140,17140,17130,55
|
|
20240709,142100,576142260,17130,17140,17150,17120,240
|
|
20240709,142000,572031820,17140,17140,17140,17140,2
|
|
20240709,141900,571997540,17140,17140,17150,17140,44
|
|
20240709,141800,571243050,17140,17130,17140,17120,55
|
|
20240709,141700,570301030,17130,17140,17140,17120,20
|
|
20240709,141600,569958420,17150,17140,17150,17140,47
|
|
20240709,141500,569152700,17140,17140,17140,17130,16
|
|
20240709,141400,568878490,17140,17130,17140,17130,65
|
|
20240709,141300,567764590,17140,17130,17140,17130,41
|
|
20240709,141200,567062040,17130,17140,17140,17130,147
|
|
20240709,141100,564543810,17140,17140,17140,17130,70
|
|
20240709,141000,563344210,17140,17130,17140,17130,44
|
|
20240709,140900,562590230,17130,17140,17140,17130,29
|
|
20240709,140800,562093180,17140,17140,17140,17130,89
|
|
20240709,140700,560567910,17140,17140,17140,17130,26
|
|
20240709,140600,560122470,17140,17130,17140,17120,40
|
|
20240709,140500,559437350,17130,17120,17130,17120,59
|
|
20240709,140400,558426810,17130,17140,17140,17130,94
|
|
20240709,140300,556815660,17120,17130,17140,17120,54
|
|
20240709,140200,555890840,17130,17110,17130,17110,41
|
|
20240709,140100,555188890,17110,17130,17130,17100,302
|
|
20240709,140000,550020340,17130,17120,17130,17120,22
|
|
20240709,135900,549643590,17120,17130,17130,17120,69
|
|
20240709,135800,548461710,17120,17120,17130,17120,63
|
|
20240709,135700,547383010,17130,17130,17130,17120,48
|
|
20240709,135600,546560960,17120,17130,17130,17120,19
|
|
20240709,135500,546235670,17130,17120,17130,17120,40
|
|
20240709,135400,545550620,17120,17120,17130,17120,25
|
|
20240709,135300,545122510,17120,17120,17120,17110,36
|
|
20240709,135200,544506200,17120,17120,17120,17120,28
|
|
20240709,135100,544026840,17130,17120,17130,17110,57
|
|
20240709,135000,543050680,17120,17130,17130,17120,43
|
|
20240709,134900,542314170,17130,17120,17130,17110,61
|
|
20240709,134800,541269800,17120,17120,17120,17110,242
|
|
20240709,134700,537126940,17110,17110,17120,17110,98
|
|
20240709,134600,535449890,17110,17110,17120,17110,72
|
|
20240709,134500,534217440,17120,17120,17120,17110,49
|
|
20240709,134400,533378870,17120,17120,17130,17120,35
|
|
20240709,134300,532779570,17120,17120,17130,17120,59
|
|
20240709,134200,531769030,17130,17130,17130,17120,267
|
|
20240709,134100,527196100,17120,17120,17120,17120,19
|
|
20240709,134000,526870820,17130,17120,17130,17120,75
|
|
20240709,133900,525586740,17120,17120,17130,17120,86
|
|
20240709,133800,524114190,17120,17130,17130,17120,40
|
|
20240709,133700,523429170,17130,17130,17130,17120,88
|
|
20240709,133600,521921920,17130,17130,17130,17120,36
|
|
20240709,133500,521305430,17130,17120,17130,17120,32
|
|
20240709,133400,520757490,17120,17120,17120,17120,66
|
|
20240709,133300,519627570,17120,17120,17120,17110,89
|
|
20240709,133200,518104070,17110,17110,17120,17110,20
|
|
20240709,133100,517761860,17120,17120,17120,17100,183
|
|
20240709,133000,514630780,17110,17110,17110,17110,21
|
|
20240709,132900,514271470,17120,17100,17120,17100,30
|
|
20240709,132800,513758100,17100,17110,17110,17100,36
|
|
20240709,132700,513142150,17100,17110,17110,17100,32
|
|
20240709,132600,512594810,17090,17110,17110,17090,184
|
|
20240709,132500,509450040,17120,17110,17120,17110,69
|
|
20240709,132400,508268850,17110,17100,17120,17100,44
|
|
20240709,132300,507516100,17090,17110,17110,17080,626
|
|
20240709,132200,496814520,17110,17130,17130,17110,29
|
|
20240709,132100,496318120,17130,17120,17130,17120,64
|
|
20240709,132000,495221980,17120,17120,17120,17120,24
|
|
20240709,131900,494811100,17120,17120,17130,17120,5
|
|
20240709,131800,494725470,17120,17120,17120,17110,99
|
|
20240709,131700,493030800,17110,17120,17120,17110,27
|
|
20240709,131600,492568740,17110,17120,17120,17110,41
|
|
20240709,131500,491867010,17110,17110,17110,17110,18
|
|
20240709,131400,491559030,17110,17100,17110,17090,42
|
|
20240709,131300,490840700,17090,17090,17110,17090,187
|
|
20240709,131200,487644390,17090,17110,17110,17090,86
|
|
20240709,131100,486173210,17120,17100,17120,17090,101
|
|
20240709,131000,484446270,17100,17100,17110,17100,17
|
|
20240709,130900,484155470,17100,17100,17110,17090,47
|
|
20240709,130800,483351710,17100,17110,17110,17100,42
|
|
20240709,130700,482633100,17120,17100,17120,17080,73
|
|
20240709,130600,481385270,17100,17110,17120,17100,102
|
|
20240709,130500,479640160,17100,17100,17110,17100,55
|
|
20240709,130400,478699480,17100,17110,17110,17090,12
|
|
20240709,130300,478494200,17110,17110,17120,17110,81
|
|
20240709,130200,477108280,17110,17110,17130,17110,67
|
|
20240709,130100,475960950,17110,17110,17110,17110,6
|
|
20240709,130000,475858290,17120,17110,17120,17110,68
|
|
20240709,125900,474694670,17120,17130,17130,17120,72
|
|
20240709,125800,473461320,17130,17140,17140,17120,39
|
|
20240709,125700,472793390,17130,17140,17140,17130,103
|
|
20240709,125600,471028940,17140,17140,17140,17120,58
|
|
20240709,125500,470035080,17140,17150,17150,17140,92
|
|
20240709,125400,468458010,17140,17150,17150,17140,50
|
|
20240709,125300,467600740,17150,17150,17150,17150,35
|
|
20240709,125200,467000490,17150,17140,17150,17140,102
|
|
20240709,125100,465251820,17150,17140,17150,17140,50
|
|
20240709,125000,464394330,17140,17140,17150,17140,28
|
|
20240709,124900,463914160,17150,17140,17150,17140,40
|
|
20240709,124800,463228550,17140,17140,17140,17130,29
|
|
20240709,124700,462731510,17140,17140,17140,17140,34
|
|
20240709,124600,462148750,17150,17110,17150,17110,15
|
|
20240709,124500,461891540,17150,17110,17150,17110,37
|
|
20240709,124400,461258150,17110,17150,17150,17110,184
|
|
20240709,124300,458109210,17150,17150,17150,17150,84
|
|
20240709,124200,456668610,17140,17140,17150,17140,15
|
|
20240709,124100,456411420,17140,17140,17140,17140,64
|
|
20240709,124000,455314460,17150,17150,17150,17100,34
|
|
20240709,123900,454731460,17150,17150,17150,17150,1
|
|
20240709,123800,454714310,17080,17080,17150,17080,15
|
|
20240709,123700,454457480,17150,17140,17150,17140,25
|
|
20240709,123600,454028870,17150,17140,17150,17040,66
|
|
20240709,123500,452902710,17150,17150,17150,17150,0
|
|
20240709,123400,452902710,17150,17150,17150,17000,568
|
|
20240709,123300,443215330,17150,17150,17150,17150,14
|
|
20240709,123200,442975230,17150,17110,17150,17110,2077
|
|
20240709,123100,407360960,17130,17130,17130,17130,9
|
|
20240709,123000,407206790,17130,17080,17130,17080,16
|
|
20240709,122900,406932810,17080,17120,17140,17080,284
|
|
20240709,122800,402078770,17130,17140,17140,17130,148
|
|
20240709,122700,399543280,17130,17140,17140,17130,63
|
|
20240709,122600,398463500,17140,17130,17140,17130,12
|
|
20240709,122500,398257830,17140,17130,17140,17130,11
|
|
20240709,122400,398069310,17140,17140,17140,17140,76
|
|
20240709,122300,396766670,17140,17140,17140,17140,34
|
|
20240709,122200,396183910,17140,17140,17150,17140,14
|
|
20240709,122100,395943860,17150,17140,17150,17140,80
|
|
20240709,122000,394572260,17140,17130,17140,17130,132
|
|
20240709,121900,392309800,17130,17140,17140,17130,15
|
|
20240709,121800,392052840,17130,17130,17140,17130,105
|
|
20240709,121700,390253230,17140,17140,17140,17140,1
|
|
20240709,121600,390236090,17140,17130,17140,17130,12
|
|
20240709,121500,390030430,17140,17140,17140,17140,66
|
|
20240709,121400,388899190,17140,17140,17140,17130,37
|
|
20240709,121300,388265030,17130,17140,17140,17130,12
|
|
20240709,121200,388059360,17140,17140,17140,17130,168
|
|
20240709,121100,385180840,17130,17130,17130,17120,75
|
|
20240709,121000,383896110,17120,17130,17130,17120,29
|
|
20240709,120900,383399410,17120,17110,17130,17110,44
|
|
20240709,120800,382646120,17110,17120,17120,17090,39
|
|
20240709,120700,381979070,17120,17120,17130,17120,34
|
|
20240709,120600,381396700,17130,17130,17130,17130,15
|
|
20240709,120500,381139750,17130,17130,17130,17120,74
|
|
20240709,120400,379872140,17130,17130,17130,17130,22
|
|
20240709,120300,379495280,17120,17130,17130,17120,18
|
|
20240709,120200,379186960,17130,17130,17130,17130,71
|
|
20240709,120100,377970730,17130,17130,17130,17120,20
|
|
20240709,120000,377628140,17110,17130,17130,17110,34
|
|
20240709,115900,377045820,17130,17120,17130,17120,79
|
|
20240709,115800,375692590,17120,17120,17120,17120,10
|
|
20240709,115700,375521390,17120,17130,17130,17120,8
|
|
20240709,115600,375384360,17130,17120,17130,17120,92
|
|
20240709,115500,373808520,17130,17140,17140,17130,36
|
|
20240709,115400,373191810,17140,17120,17140,17120,42
|
|
20240709,115300,372472570,17110,17110,17120,17110,76
|
|
20240709,115200,371171620,17110,17110,17110,17100,317
|
|
20240709,115100,365750720,17110,17130,17130,17110,31
|
|
20240709,115000,365219850,17130,17130,17130,17120,80
|
|
20240709,114900,363849460,17130,17140,17140,17120,42
|
|
20240709,114800,363129670,17140,17130,17140,17130,87
|
|
20240709,114700,361639350,17120,17120,17130,17120,22
|
|
20240709,114600,361262590,17110,17110,17120,17110,56
|
|
20240709,114500,360303920,17110,17110,17120,17110,50
|
|
20240709,114400,359448330,17110,17110,17110,17110,10
|
|
20240709,114300,359277230,17110,17120,17120,17110,67
|
|
20240709,114200,358130270,17120,17110,17120,17110,22
|
|
20240709,114100,357753750,17110,17120,17120,17100,58
|
|
20240709,114000,356761240,17120,17120,17120,17120,42
|
|
20240709,113900,356042200,17110,17110,17110,17100,24
|
|
20240709,113800,355631580,17100,17100,17110,17100,40
|
|
20240709,113700,354947250,17100,17100,17100,17090,96
|
|
20240709,113600,353305660,17100,17110,17110,17100,21
|
|
20240709,113500,352946360,17110,17110,17120,17110,134
|
|
20240709,113400,350653230,17110,17070,17110,17070,1655
|
|
20240709,113300,322380150,17060,17070,17070,17060,10
|
|
20240709,113200,322209460,17070,17060,17070,17060,26
|
|
20240709,113100,321765810,17070,17070,17070,17060,80
|
|
20240709,113000,320400230,17070,17060,17070,17060,41
|
|
20240709,112900,319700420,17060,17070,17070,17060,15
|
|
20240709,112800,319444430,17070,17070,17070,17070,35
|
|
20240709,112700,318846980,17060,17060,17060,17050,65
|
|
20240709,112600,317738100,17060,17070,17070,17060,38
|
|
20240709,112500,317089610,17070,17070,17070,17060,65
|
|
20240709,112400,315980070,17070,17070,17070,17070,61
|
|
20240709,112300,314938800,17070,17070,17080,17060,118
|
|
20240709,112200,312924430,17080,17080,17080,17080,60
|
|
20240709,112100,311899630,17080,17080,17080,17060,47
|
|
20240709,112000,311096890,17080,17070,17080,17070,60
|
|
20240709,111900,310072400,17060,17070,17070,17060,29
|
|
20240709,111800,309577440,17070,17060,17070,17060,366
|
|
20240709,111700,303333470,17060,17070,17070,17060,322
|
|
20240709,111600,297839300,17070,17060,17070,17060,67
|
|
20240709,111500,296695620,17060,17070,17070,17060,124
|
|
20240709,111400,294579200,17070,17070,17070,17070,9
|
|
20240709,111300,294425570,17070,17070,17070,17070,48
|
|
20240709,111200,293606210,17080,17080,17080,17080,19
|
|
20240709,111100,293281690,17010,17080,17080,17000,286
|
|
20240709,111000,288415120,17080,17090,17090,17080,259
|
|
20240709,110900,283988900,17080,17080,17090,17070,91
|
|
20240709,110800,282434510,17090,17080,17090,17060,335
|
|
20240709,110700,276715740,17080,17060,17080,17060,126
|
|
20240709,110600,274565150,17060,17060,17060,17050,70
|
|
20240709,110500,273371490,17050,17040,17050,17040,47
|
|
20240709,110400,272570260,17040,17040,17040,17040,24
|
|
20240709,110300,272161300,17040,17030,17040,17030,60
|
|
20240709,110200,271139400,17030,17040,17050,17030,133
|
|
20240709,110100,268873070,17040,17040,17050,17040,44
|
|
20240709,110000,268123230,17050,17020,17050,17020,773
|
|
20240709,105900,254956610,17020,17010,17020,17010,54
|
|
20240709,105800,254037720,17010,17020,17020,17010,26
|
|
20240709,105700,253595250,17020,17020,17020,17000,57
|
|
20240709,105600,252625250,17020,17020,17020,17020,59
|
|
20240709,105500,251621070,17020,17000,17020,17000,87
|
|
20240709,105400,250140380,17020,17020,17020,17020,37
|
|
20240709,105300,249510640,17020,17020,17030,17020,305
|
|
20240709,105200,244319480,17010,17010,17010,17010,244
|
|
20240709,105100,240169040,17010,17010,17010,16980,100
|
|
20240709,105000,238468940,17010,16970,17030,16960,1322
|
|
20240709,104900,216004810,16970,16960,16970,16960,135
|
|
20240709,104800,213714960,16960,16950,16960,16950,36
|
|
20240709,104700,213104670,16950,16950,16950,16950,66
|
|
20240709,104600,211985970,16950,16950,16960,16950,48
|
|
20240709,104500,211172030,16940,16950,16960,16940,49
|
|
20240709,104400,210341280,16950,16960,16960,16950,25
|
|
20240709,104300,209917310,16960,16960,16960,16960,100
|
|
20240709,104200,208221310,16940,16960,16960,16940,16
|
|
20240709,104100,207949970,16960,16960,16960,16940,12
|
|
20240709,104000,207746540,16960,16960,16960,16960,122
|
|
20240709,103900,205677420,16960,16960,16960,16960,16
|
|
20240709,103800,205406060,16960,16960,16960,16960,2
|
|
20240709,103700,205372140,16960,16890,16960,16880,193
|
|
20240709,103600,202114150,16870,16930,16930,16870,975
|
|
20240709,103500,185658910,16930,16970,16970,16930,302
|
|
20240709,103400,180540010,16970,16950,16970,16940,730
|
|
20240709,103300,168161280,16940,16940,16950,16920,524
|
|
20240709,103200,159281060,16940,16950,16950,16940,17
|
|
20240709,103100,158993070,16930,16930,16940,16930,226
|
|
20240709,103000,155166480,16930,16910,16930,16910,82
|
|
20240709,102900,153778780,16910,16890,16910,16890,596
|
|
20240709,102800,143708550,16890,16870,16890,16870,149
|
|
20240709,102700,141194160,16870,16860,16870,16850,101
|
|
20240709,102600,139491060,16860,16850,16870,16850,123
|
|
20240709,102500,137416370,16850,16820,16860,16820,667
|
|
20240709,102400,126179210,16820,16800,16820,16800,27
|
|
20240709,102300,125725110,16800,16820,16820,16800,7
|
|
20240709,102200,125607390,16800,16810,16810,16800,136
|
|
20240709,102100,123321250,16810,16800,16810,16800,36
|
|
20240709,102000,122716200,16790,16790,16790,16790,129
|
|
20240709,101900,120550290,16780,16770,16780,16770,116
|
|
20240709,101800,118603820,16780,16780,16780,16780,25
|
|
20240709,101700,118184320,16760,16760,16760,16760,97
|
|
20240709,101600,116558600,16770,16770,16770,16770,1
|
|
20240709,101500,116541830,16790,16800,16800,16790,75
|
|
20240709,101400,115282040,16790,16790,16790,16790,100
|
|
20240709,101300,113603040,16810,16780,16820,16780,1038
|
|
20240709,101200,96168960,16770,16760,16770,16760,385
|
|
20240709,101100,89713410,16760,16750,16760,16750,79
|
|
20240709,101000,88389910,16750,16750,16750,16750,55
|
|
20240709,100900,87468660,16750,16750,16750,16750,120
|
|
20240709,100800,85458660,16750,16750,16750,16750,25
|
|
20240709,100700,85039910,16770,16770,16770,16770,0
|
|
20240709,100600,85039910,16770,16730,16770,16730,307
|
|
20240709,100500,79897750,16730,16720,16730,16720,105
|
|
20240709,100400,78142100,16720,16720,16720,16720,0
|
|
20240709,100300,78142100,16720,16720,16720,16720,0
|
|
20240709,100200,78142100,16720,16720,16720,16720,26
|
|
20240709,100100,77707380,16660,16750,16750,16650,12
|
|
20240709,100000,77506570,16750,16690,16750,16690,485
|
|
20240709,095900,69399670,16630,16630,16630,16630,0
|
|
20240709,095800,69399670,16630,16700,16700,16630,104
|
|
20240709,095700,67663010,16690,16620,16690,16620,994
|
|
20240709,095600,51107430,16620,16620,16620,16620,116
|
|
20240709,095500,49179510,16620,16620,16620,16620,130
|
|
20240709,095400,47018910,16600,16600,16620,16600,84
|
|
20240709,095300,45622890,16600,16600,16600,16600,0
|
|
20240709,095200,45622890,16600,16600,16600,16600,29
|
|
20240709,095100,45141490,16600,16600,16600,16600,0
|
|
20240709,095000,45141490,16600,16610,16630,16600,124
|
|
20240709,094900,43080910,16600,16600,16600,16600,19
|
|
20240709,094800,42765510,16550,16550,16550,16550,1
|
|
20240709,094700,42748960,16550,16550,16550,16550,10
|
|
20240709,094600,42583460,16600,16560,16600,16560,674
|
|
20240709,094500,31405900,16550,16540,16550,16540,681
|
|
20240709,094400,20136350,16540,16540,16540,16540,20
|
|
20240709,094300,19805550,16550,16550,16550,16550,0
|
|
20240709,094200,19805550,16550,16540,16550,16540,274
|
|
20240709,094100,15272330,16530,16530,16530,16530,12
|
|
20240709,094000,15073970,16540,16540,16540,16540,10
|
|
20240709,093900,14908570,16530,16530,16530,16530,0
|
|
20240709,093800,14908570,16530,16530,16530,16530,10
|
|
20240709,093700,14743270,16530,16530,16530,16530,50
|
|
20240709,093600,13916770,16530,16530,16530,16530,0
|
|
20240709,093500,13916770,16530,16530,16530,16530,262
|
|
20240709,093400,9585910,16530,16530,16530,16530,2
|
|
20240709,093300,9552850,16530,16530,16530,16530,28
|
|
20240709,093200,9090010,16530,16530,16530,16530,0
|
|
20240709,093100,9090010,16530,16530,16530,16530,0
|
|
20240709,093000,9090010,16530,16530,16530,16530,10
|
|
20240709,092900,8924710,16520,16520,16520,16520,1
|
|
20240709,092800,8908190,16520,16520,16520,16520,0
|
|
20240709,092700,8908190,16520,16530,16530,16520,10
|
|
20240709,092600,8742940,16520,16520,16520,16520,39
|
|
20240709,092500,8098660,16520,16520,16520,16520,0
|
|
20240709,092400,8098660,16520,16520,16520,16520,32
|
|
20240709,092300,7570020,16520,16520,16520,16520,0
|
|
20240709,092200,7570020,16520,16520,16520,16520,0
|
|
20240709,092100,7570020,16520,16510,16520,16510,30
|
|
20240709,092000,7074440,16520,16520,16520,16520,0
|
|
20240709,091900,7074440,16520,16520,16520,16520,0
|
|
20240709,091800,7074440,16520,16510,16520,16510,2
|
|
20240709,091700,7041410,16460,16460,16460,16460,0
|
|
20240709,091600,7041410,16460,16460,16460,16460,5
|
|
20240709,091500,6959110,16520,16520,16520,16520,31
|
|
20240709,091400,6446990,16520,16490,16520,16490,229
|
|
20240709,091300,2670750,16460,16460,16460,16460,0
|
|
20240709,091200,2670750,16460,16460,16460,16460,0
|
|
20240709,091100,2670750,16460,16460,16460,16460,0
|
|
20240709,091000,2670750,16460,16460,16460,16460,2
|
|
20240709,090900,2637830,16490,16490,16490,16490,55
|
|
20240709,090800,1730880,16490,16490,16490,16490,0
|
|
20240709,090700,1730880,16490,16490,16490,16490,0
|
|
20240709,090600,1730880,16490,16480,16490,16480,34
|
|
20240709,090500,1170390,16500,16500,16500,16500,0
|
|
20240709,090400,1170390,16500,16500,16500,16500,0
|
|
20240709,090300,1170390,16500,16500,16500,16500,33
|
|
20240709,090200,625890,16500,16500,16500,16500,1
|
|
20240709,090100,609390,16460,16460,16460,16460,0
|
|
20240709,090000,609390,16460,16500,16500,16460,37
|