672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200900,583162790,13760,13760,13760,13760,491
|
|
20240701,200800,583162790,13760,13760,13760,13760,0
|
|
20240701,200700,583162790,13760,13760,13760,13760,0
|
|
20240701,200600,583162790,13760,13760,13760,13760,0
|
|
20240701,200500,583162790,13760,13760,13760,13760,0
|
|
20240701,200400,583162790,13760,13760,13760,13760,0
|
|
20240701,200300,583162790,13760,13760,13760,13760,0
|
|
20240701,200200,583162790,13760,13760,13760,13760,0
|
|
20240701,200100,583162790,13760,13760,13760,13760,0
|
|
20240701,200000,583162790,13760,13760,13760,13760,0
|
|
20240701,195900,583162790,13760,13760,13760,13760,0
|
|
20240701,195800,583162790,13760,13760,13760,13760,0
|
|
20240701,195700,583162790,13760,13760,13760,13760,0
|
|
20240701,195600,583162790,13760,13760,13760,13760,0
|
|
20240701,195500,583162790,13760,13760,13760,13760,0
|
|
20240701,195400,583162790,13760,13760,13760,13760,0
|
|
20240701,195300,583162790,13760,13760,13760,13760,0
|
|
20240701,195200,583162790,13760,13760,13760,13760,0
|
|
20240701,195100,583162790,13760,13760,13760,13760,0
|
|
20240701,195000,583162790,13760,13760,13760,13760,0
|
|
20240701,194900,583162790,13760,13760,13760,13760,0
|
|
20240701,194800,583162790,13760,13760,13760,13760,0
|
|
20240701,194700,583162790,13760,13760,13760,13760,0
|
|
20240701,194600,583162790,13760,13760,13760,13760,0
|
|
20240701,194500,583162790,13760,13760,13760,13760,0
|
|
20240701,194400,583162790,13760,13760,13760,13760,0
|
|
20240701,194300,583162790,13760,13760,13760,13760,0
|
|
20240701,194200,583162790,13760,13760,13760,13760,0
|
|
20240701,194100,583162790,13760,13760,13760,13760,0
|
|
20240701,194000,583162790,13760,13760,13760,13760,0
|
|
20240701,193900,583162790,13760,13760,13760,13760,491
|
|
20240701,193800,583162790,13760,13760,13760,13760,0
|
|
20240701,193700,583162790,13760,13760,13760,13760,0
|
|
20240701,193600,583162790,13760,13760,13760,13760,0
|
|
20240701,193500,583162790,13760,13760,13760,13760,0
|
|
20240701,193400,583162790,13760,13760,13760,13760,0
|
|
20240701,193300,583162790,13760,13760,13760,13760,0
|
|
20240701,193200,583162790,13760,13760,13760,13760,0
|
|
20240701,193100,583162790,13760,13760,13760,13760,0
|
|
20240701,193000,583162790,13760,13760,13760,13760,0
|
|
20240701,192900,583162790,13760,13760,13760,13760,0
|
|
20240701,192800,583162790,13760,13760,13760,13760,0
|
|
20240701,192700,583162790,13760,13760,13760,13760,0
|
|
20240701,192600,583162790,13760,13760,13760,13760,0
|
|
20240701,192500,583162790,13760,13760,13760,13760,0
|
|
20240701,192400,583162790,13760,13760,13760,13760,0
|
|
20240701,192300,583162790,13760,13760,13760,13760,0
|
|
20240701,192200,583162790,13760,13760,13760,13760,0
|
|
20240701,192100,583162790,13760,13760,13760,13760,0
|
|
20240701,192000,583162790,13760,13760,13760,13760,0
|
|
20240701,191900,583162790,13760,13760,13760,13760,0
|
|
20240701,191800,583162790,13760,13760,13760,13760,0
|
|
20240701,191700,583162790,13760,13760,13760,13760,0
|
|
20240701,191600,583162790,13760,13760,13760,13760,0
|
|
20240701,191500,583162790,13760,13760,13760,13760,0
|
|
20240701,191400,583162790,13760,13760,13760,13760,0
|
|
20240701,191300,583162790,13760,13760,13760,13760,0
|
|
20240701,191200,583162790,13760,13760,13760,13760,0
|
|
20240701,191100,583162790,13760,13760,13760,13760,0
|
|
20240701,191000,583162790,13760,13760,13760,13760,0
|
|
20240701,190900,583162790,13760,13760,13760,13760,491
|
|
20240701,190800,583162790,13760,13760,13760,13760,0
|
|
20240701,190700,583162790,13760,13760,13760,13760,0
|
|
20240701,190600,583162790,13760,13760,13760,13760,0
|
|
20240701,190500,583162790,13760,13760,13760,13760,0
|
|
20240701,190400,583162790,13760,13760,13760,13760,0
|
|
20240701,190300,583162790,13760,13760,13760,13760,0
|
|
20240701,190200,583162790,13760,13760,13760,13760,0
|
|
20240701,190100,583162790,13760,13760,13760,13760,0
|
|
20240701,190000,583162790,13760,13760,13760,13760,0
|
|
20240701,185900,583162790,13760,13760,13760,13760,0
|
|
20240701,185800,583162790,13760,13760,13760,13760,0
|
|
20240701,185700,583162790,13760,13760,13760,13760,0
|
|
20240701,185600,583162790,13760,13760,13760,13760,0
|
|
20240701,185500,583162790,13760,13760,13760,13760,0
|
|
20240701,185400,583162790,13760,13760,13760,13760,0
|
|
20240701,185300,583162790,13760,13760,13760,13760,0
|
|
20240701,185200,583162790,13760,13760,13760,13760,0
|
|
20240701,185100,583162790,13760,13760,13760,13760,0
|
|
20240701,185000,583162790,13760,13760,13760,13760,0
|
|
20240701,184900,583162790,13760,13760,13760,13760,0
|
|
20240701,184800,583162790,13760,13760,13760,13760,0
|
|
20240701,184700,583162790,13760,13760,13760,13760,0
|
|
20240701,184600,583162790,13760,13760,13760,13760,0
|
|
20240701,184500,583162790,13760,13760,13760,13760,0
|
|
20240701,184400,583162790,13760,13760,13760,13760,0
|
|
20240701,184300,583162790,13760,13760,13760,13760,0
|
|
20240701,184200,583162790,13760,13760,13760,13760,0
|
|
20240701,184100,583162790,13760,13760,13760,13760,0
|
|
20240701,184000,583162790,13760,13760,13760,13760,0
|
|
20240701,183900,583162790,13760,13760,13760,13760,491
|
|
20240701,183800,583162790,13760,13760,13760,13760,0
|
|
20240701,183700,583162790,13760,13760,13760,13760,0
|
|
20240701,183600,583162790,13760,13760,13760,13760,0
|
|
20240701,183500,583162790,13760,13760,13760,13760,0
|
|
20240701,183400,583162790,13760,13760,13760,13760,0
|
|
20240701,183300,583162790,13760,13760,13760,13760,0
|
|
20240701,183200,583162790,13760,13760,13760,13760,0
|
|
20240701,183100,583162790,13760,13760,13760,13760,0
|
|
20240701,183000,583162790,13760,13760,13760,13760,0
|
|
20240701,182900,583162790,13760,13760,13760,13760,0
|
|
20240701,182800,583162790,13760,13760,13760,13760,0
|
|
20240701,182700,583162790,13760,13760,13760,13760,0
|
|
20240701,182600,583162790,13760,13760,13760,13760,0
|
|
20240701,182500,583162790,13760,13760,13760,13760,0
|
|
20240701,182400,583162790,13760,13760,13760,13760,0
|
|
20240701,182300,583162790,13760,13760,13760,13760,0
|
|
20240701,182200,583162790,13760,13760,13760,13760,0
|
|
20240701,182100,583162790,13760,13760,13760,13760,0
|
|
20240701,182000,583162790,13760,13760,13760,13760,0
|
|
20240701,181900,583162790,13760,13760,13760,13760,0
|
|
20240701,181800,583162790,13760,13760,13760,13760,0
|
|
20240701,181700,583162790,13760,13760,13760,13760,0
|
|
20240701,181600,583162790,13760,13760,13760,13760,0
|
|
20240701,181500,583162790,13760,13760,13760,13760,0
|
|
20240701,181400,583162790,13760,13760,13760,13760,0
|
|
20240701,181300,583162790,13760,13760,13760,13760,0
|
|
20240701,181200,583162790,13760,13760,13760,13760,0
|
|
20240701,181100,583162790,13760,13760,13760,13760,0
|
|
20240701,181000,583162790,13760,13760,13760,13760,0
|
|
20240701,180900,583162790,13760,13760,13760,13760,491
|
|
20240701,180800,583162790,13760,13760,13760,13760,0
|
|
20240701,180700,583162790,13760,13760,13760,13760,0
|
|
20240701,180600,583162790,13760,13760,13760,13760,0
|
|
20240701,180500,583162790,13760,13760,13760,13760,0
|
|
20240701,180400,583162790,13760,13760,13760,13760,0
|
|
20240701,180300,583162790,13760,13760,13760,13760,0
|
|
20240701,180200,583162790,13760,13760,13760,13760,0
|
|
20240701,180100,583162790,13760,13760,13760,13760,0
|
|
20240701,180000,583162790,13760,13760,13760,13760,0
|
|
20240701,175900,583162790,13760,13760,13760,13760,0
|
|
20240701,175800,583162790,13760,13760,13760,13760,0
|
|
20240701,175700,583162790,13760,13760,13760,13760,0
|
|
20240701,175600,583162790,13760,13760,13760,13760,0
|
|
20240701,175500,583162790,13760,13760,13760,13760,0
|
|
20240701,175400,583162790,13760,13760,13760,13760,0
|
|
20240701,175300,583162790,13760,13760,13760,13760,0
|
|
20240701,175200,583162790,13760,13760,13760,13760,0
|
|
20240701,175100,583162790,13760,13760,13760,13760,0
|
|
20240701,175000,583162790,13760,13760,13760,13760,0
|
|
20240701,174900,583162790,13760,13760,13760,13760,0
|
|
20240701,174800,583162790,13760,13760,13760,13760,0
|
|
20240701,174700,583162790,13760,13760,13760,13760,0
|
|
20240701,174600,583162790,13760,13760,13760,13760,0
|
|
20240701,174500,583162790,13760,13760,13760,13760,0
|
|
20240701,174400,583162790,13760,13760,13760,13760,0
|
|
20240701,174300,583162790,13760,13760,13760,13760,0
|
|
20240701,174200,583162790,13760,13760,13760,13760,0
|
|
20240701,174100,583162790,13760,13760,13760,13760,0
|
|
20240701,174000,583162790,13760,13760,13760,13760,0
|
|
20240701,173900,583162790,13760,13760,13760,13760,491
|
|
20240701,173800,583162790,13760,13760,13760,13760,0
|
|
20240701,173700,583162790,13760,13760,13760,13760,0
|
|
20240701,173600,583162790,13760,13760,13760,13760,0
|
|
20240701,173500,583162790,13760,13760,13760,13760,0
|
|
20240701,173400,583162790,13760,13760,13760,13760,0
|
|
20240701,173300,583162790,13760,13760,13760,13760,0
|
|
20240701,173200,583162790,13760,13760,13760,13760,0
|
|
20240701,173100,583162790,13760,13760,13760,13760,0
|
|
20240701,173000,583162790,13760,13760,13760,13760,0
|
|
20240701,172900,583162790,13760,13760,13760,13760,0
|
|
20240701,172800,583162790,13760,13760,13760,13760,0
|
|
20240701,172700,583162790,13760,13760,13760,13760,0
|
|
20240701,172600,583162790,13760,13760,13760,13760,0
|
|
20240701,172500,583162790,13760,13760,13760,13760,0
|
|
20240701,172400,583162790,13760,13760,13760,13760,0
|
|
20240701,172300,583162790,13760,13760,13760,13760,0
|
|
20240701,172200,583162790,13760,13760,13760,13760,0
|
|
20240701,172100,583162790,13760,13760,13760,13760,0
|
|
20240701,172000,583162790,13760,13760,13760,13760,0
|
|
20240701,171900,583162790,13760,13760,13760,13760,0
|
|
20240701,171800,583162790,13760,13760,13760,13760,0
|
|
20240701,171700,583162790,13760,13760,13760,13760,0
|
|
20240701,171600,583162790,13760,13760,13760,13760,0
|
|
20240701,171500,583162790,13760,13760,13760,13760,0
|
|
20240701,171400,583162790,13760,13760,13760,13760,0
|
|
20240701,171300,583162790,13760,13760,13760,13760,0
|
|
20240701,171200,583162790,13760,13760,13760,13760,0
|
|
20240701,171100,583162790,13760,13760,13760,13760,0
|
|
20240701,171000,583162790,13760,13760,13760,13760,0
|
|
20240701,170900,583162790,13760,13760,13760,13760,491
|
|
20240701,170800,583162790,13760,13760,13760,13760,0
|
|
20240701,170700,583162790,13760,13760,13760,13760,0
|
|
20240701,170600,583162790,13760,13760,13760,13760,0
|
|
20240701,170500,583162790,13760,13760,13760,13760,0
|
|
20240701,170400,583162790,13760,13760,13760,13760,0
|
|
20240701,170300,583162790,13760,13760,13760,13760,0
|
|
20240701,170200,583162790,13760,13760,13760,13760,0
|
|
20240701,170100,583162790,13760,13760,13760,13760,0
|
|
20240701,170000,583162790,13760,13760,13760,13760,0
|
|
20240701,165900,583162790,13760,13760,13760,13760,0
|
|
20240701,165800,583162790,13760,13760,13760,13760,0
|
|
20240701,165700,583162790,13760,13760,13760,13760,0
|
|
20240701,165600,583162790,13760,13760,13760,13760,0
|
|
20240701,165500,583162790,13760,13760,13760,13760,0
|
|
20240701,165400,583162790,13760,13760,13760,13760,0
|
|
20240701,165300,583162790,13760,13760,13760,13760,0
|
|
20240701,165200,583162790,13760,13760,13760,13760,0
|
|
20240701,165100,583162790,13760,13760,13760,13760,0
|
|
20240701,165000,583162790,13760,13760,13760,13760,0
|
|
20240701,164900,583162790,13760,13760,13760,13760,0
|
|
20240701,164800,583162790,13760,13760,13760,13760,0
|
|
20240701,164700,583162790,13760,13760,13760,13760,0
|
|
20240701,164600,583162790,13760,13760,13760,13760,0
|
|
20240701,164500,583162790,13760,13760,13760,13760,0
|
|
20240701,164400,583162790,13760,13760,13760,13760,0
|
|
20240701,164300,583162790,13760,13760,13760,13760,0
|
|
20240701,164200,583162790,13760,13760,13760,13760,0
|
|
20240701,164100,583162790,13760,13760,13760,13760,0
|
|
20240701,164000,583162790,13760,13760,13760,13760,0
|
|
20240701,163900,583162790,13760,13760,13760,13760,491
|
|
20240701,163800,583162790,13760,13760,13760,13760,0
|
|
20240701,163700,583162790,13760,13760,13760,13760,0
|
|
20240701,163600,583162790,13760,13760,13760,13760,0
|
|
20240701,163500,583162790,13760,13760,13760,13760,0
|
|
20240701,163400,583162790,13760,13760,13760,13760,0
|
|
20240701,163300,583162790,13760,13760,13760,13760,0
|
|
20240701,163200,583162790,13760,13760,13760,13760,0
|
|
20240701,163100,583162790,13760,13760,13760,13760,0
|
|
20240701,163000,583162790,13760,13760,13760,13760,0
|
|
20240701,162900,583162790,13760,13760,13760,13760,0
|
|
20240701,162800,583162790,13760,13760,13760,13760,0
|
|
20240701,162700,583162790,13760,13760,13760,13760,0
|
|
20240701,162600,583162790,13760,13760,13760,13760,0
|
|
20240701,162500,583162790,13760,13760,13760,13760,0
|
|
20240701,162400,583162790,13760,13760,13760,13760,0
|
|
20240701,162300,583162790,13760,13760,13760,13760,0
|
|
20240701,162200,583162790,13760,13760,13760,13760,0
|
|
20240701,162100,583162790,13760,13760,13760,13760,0
|
|
20240701,162000,583162790,13760,13760,13760,13760,0
|
|
20240701,161900,583162790,13760,13760,13760,13760,0
|
|
20240701,161800,583162790,13760,13760,13760,13760,0
|
|
20240701,161700,583162790,13760,13760,13760,13760,0
|
|
20240701,161600,583162790,13760,13760,13760,13760,0
|
|
20240701,161500,583162790,13760,13760,13760,13760,0
|
|
20240701,161400,583162790,13760,13760,13760,13760,0
|
|
20240701,161300,583162790,13760,13760,13760,13760,0
|
|
20240701,161200,583162790,13760,13760,13760,13760,0
|
|
20240701,161100,583162790,13760,13760,13760,13760,0
|
|
20240701,161000,583162790,13760,13760,13760,13760,0
|
|
20240701,160900,583162790,13760,13760,13760,13760,491
|
|
20240701,160800,583162790,13760,13760,13760,13760,0
|
|
20240701,160700,583162790,13760,13760,13760,13760,0
|
|
20240701,160600,583162790,13760,13760,13760,13760,0
|
|
20240701,160500,583162790,13760,13760,13760,13760,0
|
|
20240701,160400,583162790,13760,13760,13760,13760,0
|
|
20240701,160300,583162790,13760,13760,13760,13760,0
|
|
20240701,160200,583162790,13760,13760,13760,13760,0
|
|
20240701,160100,583162790,13760,13760,13760,13760,0
|
|
20240701,160000,583162790,13760,13760,13760,13760,0
|
|
20240701,155900,583162790,13760,13760,13760,13760,0
|
|
20240701,155800,583162790,13760,13760,13760,13760,0
|
|
20240701,155700,583162790,13760,13760,13760,13760,0
|
|
20240701,155600,583162790,13760,13760,13760,13760,0
|
|
20240701,155500,583162790,13760,13760,13760,13760,0
|
|
20240701,155400,583162790,13760,13760,13760,13760,0
|
|
20240701,155300,583162790,13760,13760,13760,13760,0
|
|
20240701,155200,583162790,13760,13760,13760,13760,0
|
|
20240701,155100,583162790,13760,13760,13760,13760,0
|
|
20240701,155000,583162790,13760,13760,13760,13760,0
|
|
20240701,154900,583162790,13760,13760,13760,13760,0
|
|
20240701,154800,583162790,13760,13760,13760,13760,0
|
|
20240701,154700,583162790,13760,13760,13760,13760,0
|
|
20240701,154600,583162790,13760,13760,13760,13760,0
|
|
20240701,154500,583162790,13760,13760,13760,13760,0
|
|
20240701,154400,583162790,13760,13760,13760,13760,0
|
|
20240701,154300,583162790,13760,13760,13760,13760,0
|
|
20240701,154200,583162790,13760,13760,13760,13760,0
|
|
20240701,154100,583162790,13760,13760,13760,13760,0
|
|
20240701,154000,583162790,13760,13760,13760,13760,0
|
|
20240701,153900,583162790,13760,13760,13760,13760,491
|
|
20240701,153800,583162790,13760,13760,13760,13760,0
|
|
20240701,153700,583162790,13760,13760,13760,13760,0
|
|
20240701,153600,583162790,13760,13760,13760,13760,0
|
|
20240701,153500,583162790,13760,13760,13760,13760,0
|
|
20240701,153400,583162790,13760,13760,13760,13760,0
|
|
20240701,153300,583162790,13760,13760,13760,13760,0
|
|
20240701,153200,583162790,13760,13760,13760,13760,0
|
|
20240701,153100,583162790,13760,13760,13760,13760,0
|
|
20240701,153000,583162790,13760,13760,13760,13760,491
|
|
20240701,152900,576406630,13750,13750,13750,13750,0
|
|
20240701,152800,576406630,13750,13750,13750,13750,0
|
|
20240701,152700,576406630,13750,13750,13750,13750,0
|
|
20240701,152600,576406630,13750,13750,13750,13750,0
|
|
20240701,152500,576406630,13750,13750,13750,13750,0
|
|
20240701,152400,576406630,13750,13750,13750,13750,0
|
|
20240701,152300,576406630,13750,13750,13750,13750,0
|
|
20240701,152200,576406630,13750,13750,13750,13750,0
|
|
20240701,152100,576406630,13750,13750,13750,13750,0
|
|
20240701,152000,576406630,13750,13750,13750,13750,0
|
|
20240701,151900,576406630,13750,13790,13790,13750,572
|
|
20240701,151800,568527290,13780,13780,13780,13780,7
|
|
20240701,151700,568430830,13780,13780,13780,13780,0
|
|
20240701,151600,568430830,13780,13780,13780,13780,0
|
|
20240701,151500,568430830,13780,13780,13780,13780,38
|
|
20240701,151400,567907190,13790,13770,13790,13770,494
|
|
20240701,151300,561099850,13770,13780,13780,13770,7
|
|
20240701,151200,561003410,13770,13770,13770,13770,0
|
|
20240701,151100,561003410,13770,13770,13770,13770,1
|
|
20240701,151000,560989640,13750,13760,13760,13750,58
|
|
20240701,150900,560192120,13750,13750,13750,13750,0
|
|
20240701,150800,560192120,13750,13750,13750,13750,1
|
|
20240701,150700,560178370,13750,13760,13780,13750,801
|
|
20240701,150600,549144750,13760,13760,13760,13760,10
|
|
20240701,150500,549007150,13760,13760,13760,13760,11
|
|
20240701,150400,548855790,13760,13760,13760,13760,22
|
|
20240701,150300,548553070,13760,13770,13770,13760,10
|
|
20240701,150200,548415440,13770,13770,13770,13770,0
|
|
20240701,150100,548415440,13770,13770,13770,13770,0
|
|
20240701,150000,548415440,13770,13750,13770,13750,17
|
|
20240701,145900,548181520,13750,13750,13750,13750,1
|
|
20240701,145800,548167770,13770,13770,13770,13770,12
|
|
20240701,145700,548002530,13750,13750,13750,13750,0
|
|
20240701,145600,548002530,13750,13770,13770,13750,2
|
|
20240701,145500,547975010,13770,13770,13770,13750,10
|
|
20240701,145400,547837330,13750,13750,13750,13750,1
|
|
20240701,145300,547823580,13750,13750,13750,13750,0
|
|
20240701,145200,547823580,13750,13770,13780,13750,68
|
|
20240701,145100,546887260,13770,13770,13770,13770,0
|
|
20240701,145000,546887260,13770,13770,13770,13770,1
|
|
20240701,144900,546873490,13770,13770,13770,13770,105
|
|
20240701,144800,545427640,13760,13760,13760,13760,0
|
|
20240701,144700,545427640,13760,13770,13770,13760,17
|
|
20240701,144600,545193640,13770,13770,13770,13770,0
|
|
20240701,144500,545193640,13770,13770,13770,13770,1
|
|
20240701,144400,545179870,13770,13770,13770,13770,1
|
|
20240701,144300,545166100,13770,13770,13780,13770,47
|
|
20240701,144200,544518510,13770,13760,13770,13760,22
|
|
20240701,144100,544215660,13770,13770,13770,13770,43
|
|
20240701,144000,543623550,13760,13760,13760,13760,0
|
|
20240701,143900,543623550,13760,13760,13760,13760,0
|
|
20240701,143800,543623550,13760,13760,13770,13760,83
|
|
20240701,143700,542480740,13760,13760,13760,13760,0
|
|
20240701,143600,542480740,13760,13760,13760,13760,0
|
|
20240701,143500,542480740,13760,13770,13770,13760,15
|
|
20240701,143400,542274210,13760,13760,13760,13760,0
|
|
20240701,143300,542274210,13760,13760,13760,13760,5
|
|
20240701,143200,542205410,13770,13780,13780,13770,38
|
|
20240701,143100,541682050,13780,13780,13780,13780,0
|
|
20240701,143000,541682050,13780,13790,13790,13780,121
|
|
20240701,142900,540013650,13770,13770,13780,13770,90
|
|
20240701,142800,538773730,13790,13780,13790,13780,61
|
|
20240701,142700,537933140,13780,13780,13780,13770,138
|
|
20240701,142600,536031660,13770,13770,13780,13770,73
|
|
20240701,142500,535025850,13780,13770,13780,13770,5
|
|
20240701,142400,534956980,13750,13770,13780,13750,124
|
|
20240701,142300,533248750,13780,13780,13780,13780,60
|
|
20240701,142200,532421950,13760,13770,13790,13760,184
|
|
20240701,142100,529885740,13780,13770,13780,13770,12
|
|
20240701,142000,529720480,13770,13770,13790,13770,77
|
|
20240701,141900,528659560,13790,13770,13790,13770,172
|
|
20240701,141800,526288490,13770,13770,13770,13770,3
|
|
20240701,141700,526247180,13780,13770,13780,13770,158
|
|
20240701,141600,524070500,13770,13770,13780,13770,90
|
|
20240701,141500,522830590,13780,13770,13780,13770,12
|
|
20240701,141400,522665340,13780,13770,13780,13770,86
|
|
20240701,141300,521480510,13750,13760,13760,13750,589
|
|
20240701,141200,513376370,13760,13770,13780,13760,154
|
|
20240701,141100,511254810,13780,13770,13780,13770,10
|
|
20240701,141000,511117070,13780,13760,13780,13760,3
|
|
20240701,140900,511075750,13750,13770,13780,13750,138
|
|
20240701,140800,509174660,13790,13790,13790,13770,121
|
|
20240701,140700,507507330,13780,13790,13790,13780,118
|
|
20240701,140600,505880270,13780,13780,13790,13780,7
|
|
20240701,140500,505783800,13780,13780,13790,13780,75
|
|
20240701,140400,504749690,13780,13780,13780,13770,143
|
|
20240701,140300,502779160,13770,13770,13770,13770,12
|
|
20240701,140200,502613920,13780,13790,13790,13770,555
|
|
20240701,140100,494968800,13780,13790,13790,13780,84
|
|
20240701,140000,493810670,13790,13780,13790,13780,13
|
|
20240701,135900,493631520,13780,13790,13790,13780,173
|
|
20240701,135800,491245860,13790,13780,13800,13780,73
|
|
20240701,135700,490239280,13780,13800,13800,13780,130
|
|
20240701,135600,488445760,13800,13790,13800,13780,69
|
|
20240701,135500,487494300,13790,13790,13800,13790,65
|
|
20240701,135400,486597940,13800,13790,13800,13780,104
|
|
20240701,135300,485162800,13800,13780,13800,13780,78
|
|
20240701,135200,484087280,13780,13780,13790,13780,78
|
|
20240701,135100,483011820,13770,13780,13780,13770,9
|
|
20240701,135000,482887880,13780,13780,13800,13780,91
|
|
20240701,134900,481632420,13780,13790,13790,13780,197
|
|
20240701,134800,478916160,13780,13790,13790,13780,52
|
|
20240701,134700,478199140,13800,13790,13800,13790,16
|
|
20240701,134600,477978480,13790,13770,13800,13770,293
|
|
20240701,134500,473937100,13780,13780,13780,13780,12
|
|
20240701,134400,473771740,13780,13780,13800,13780,189
|
|
20240701,134300,471165600,13780,13790,13790,13780,79
|
|
20240701,134200,470076360,13790,13800,13800,13790,70
|
|
20240701,134100,469110740,13800,13800,13810,13790,144
|
|
20240701,134000,467122990,13810,13810,13810,13800,83
|
|
20240701,133900,465976960,13800,13800,13800,13790,106
|
|
20240701,133800,464514330,13790,13800,13800,13780,45
|
|
20240701,133700,463893660,13800,13810,13810,13800,88
|
|
20240701,133600,462678630,13810,13800,13810,13800,102
|
|
20240701,133500,461270030,13800,13800,13810,13800,44
|
|
20240701,133400,460662820,13790,13810,13810,13790,185
|
|
20240701,133300,458108350,13800,13810,13810,13800,4
|
|
20240701,133200,458053140,13800,13800,13810,13800,88
|
|
20240701,133100,456838120,13810,13810,13810,13800,172
|
|
20240701,133000,454462920,13800,13800,13800,13800,15
|
|
20240701,132900,454255920,13800,13810,13810,13790,120
|
|
20240701,132800,452598910,13800,13810,13810,13800,68
|
|
20240701,132700,451659910,13800,13810,13810,13800,4
|
|
20240701,132600,451604700,13810,13800,13810,13800,188
|
|
20240701,132500,449008680,13810,13800,13810,13800,27
|
|
20240701,132400,448636060,13790,13800,13800,13790,113
|
|
20240701,132300,447076800,13790,13790,13800,13790,39
|
|
20240701,132200,446538970,13780,13790,13790,13780,18
|
|
20240701,132100,446290920,13770,13780,13790,13770,134
|
|
20240701,132000,444443530,13780,13780,13790,13780,74
|
|
20240701,131900,443423200,13790,13790,13790,13780,540
|
|
20240701,131800,435976630,13780,13780,13780,13780,14
|
|
20240701,131700,435783710,13780,13790,13790,13780,86
|
|
20240701,131600,434598020,13780,13770,13790,13770,117
|
|
20240701,131500,432984840,13770,13770,13780,13770,9
|
|
20240701,131400,432860900,13770,13780,13790,13760,508
|
|
20240701,131300,425865140,13780,13780,13780,13770,75
|
|
20240701,131200,424831760,13780,13780,13780,13780,0
|
|
20240701,131100,424831760,13780,13770,13780,13760,143
|
|
20240701,131000,422862630,13760,13760,13770,13760,266
|
|
20240701,130900,419202440,13760,13750,13760,13750,5
|
|
20240701,130800,419133670,13760,13760,13760,13750,166
|
|
20240701,130700,416849550,13750,13760,13760,13750,19
|
|
20240701,130600,416588290,13750,13760,13760,13750,199
|
|
20240701,130500,413850340,13750,13760,13760,13750,73
|
|
20240701,130400,412845970,13750,13750,13760,13750,14
|
|
20240701,130300,412653450,13760,13750,13760,13750,178
|
|
20240701,130200,410204360,13750,13750,13760,13750,89
|
|
20240701,130100,408979970,13750,13750,13760,13750,125
|
|
20240701,130000,407260220,13750,13760,13760,13750,131
|
|
20240701,125900,405458340,13750,13760,13760,13750,105
|
|
20240701,125800,404013930,13750,13760,13760,13750,115
|
|
20240701,125700,402431660,13760,13750,13760,13750,93
|
|
20240701,125600,401152290,13760,13750,13760,13750,388
|
|
20240701,125500,395813670,13750,13740,13750,13740,39
|
|
20240701,125400,395277590,13740,13750,13750,13740,89
|
|
20240701,125300,394053870,13750,13750,13750,13740,152
|
|
20240701,125200,391963990,13750,13740,13750,13740,5
|
|
20240701,125100,391895280,13740,13750,13750,13740,186
|
|
20240701,125000,389338030,13750,13750,13760,13750,74
|
|
20240701,124900,388319910,13750,13750,13750,13750,682
|
|
20240701,124800,378942410,13750,13760,13760,13750,329
|
|
20240701,124700,374417000,13750,13750,13750,13740,225
|
|
20240701,124600,371323380,13750,13740,13750,13740,126
|
|
20240701,124500,369591140,13750,13740,13750,13740,65
|
|
20240701,124400,368697420,13740,13740,13750,13740,83
|
|
20240701,124300,367556370,13740,13730,13750,13730,77
|
|
20240701,124200,366498070,13740,13750,13750,13730,175
|
|
20240701,124100,364092010,13750,13750,13760,13740,131
|
|
20240701,124000,362290160,13750,13740,13750,13740,9
|
|
20240701,123900,362166450,13740,13750,13750,13740,84
|
|
20240701,123800,361011670,13740,13730,13740,13720,149
|
|
20240701,123700,358966480,13730,13750,13750,13730,118
|
|
20240701,123600,357346100,13740,13750,13750,13740,180
|
|
20240701,123500,354871190,13750,13750,13760,13740,53
|
|
20240701,123400,354142430,13740,13740,13740,13740,26
|
|
20240701,123300,353785190,13750,13750,13760,13740,165
|
|
20240701,123200,351515870,13730,13730,13750,13730,55
|
|
20240701,123100,350760220,13750,13750,13760,13750,100
|
|
20240701,123000,349385210,13730,13770,13770,13730,1427
|
|
20240701,122900,329752380,13770,13780,13780,13770,89
|
|
20240701,122800,328526230,13780,13770,13780,13770,102
|
|
20240701,122700,327120700,13780,13790,13790,13780,160
|
|
20240701,122600,324914350,13800,13800,13800,13800,61
|
|
20240701,122500,324072550,13800,13800,13800,13800,113
|
|
20240701,122400,322513150,13800,13790,13810,13790,53
|
|
20240701,122300,321781740,13790,13790,13790,13790,131
|
|
20240701,122200,319975250,13760,13780,13790,13760,231
|
|
20240701,122100,316792620,13780,13760,13780,13760,1131
|
|
20240701,122000,301209530,13760,13760,13760,13760,407
|
|
20240701,121900,295609210,13770,13770,13770,13760,209
|
|
20240701,121800,292733260,13770,13760,13780,13760,237
|
|
20240701,121700,289470470,13760,13760,13760,13750,66
|
|
20240701,121600,288562340,13750,13750,13750,13750,15
|
|
20240701,121500,288356090,13760,13750,13760,13750,103
|
|
20240701,121400,286938840,13760,13760,13760,13760,62
|
|
20240701,121300,286085720,13750,13750,13750,13750,104
|
|
20240701,121200,284655720,13750,13740,13750,13740,18
|
|
20240701,121100,284408380,13740,13740,13740,13740,93
|
|
20240701,121000,283130560,13740,13730,13740,13720,308
|
|
20240701,120900,278900200,13720,13710,13720,13710,79
|
|
20240701,120800,277816350,13710,13700,13720,13700,107
|
|
20240701,120700,276349100,13690,13700,13700,13690,13
|
|
20240701,120600,276171030,13690,13700,13700,13690,67
|
|
20240701,120500,275253150,13700,13700,13700,13690,104
|
|
20240701,120400,273828390,13690,13690,13700,13690,17
|
|
20240701,120300,273595640,13690,13650,13690,13650,1483
|
|
20240701,120200,253298950,13650,13660,13660,13650,65
|
|
20240701,120100,252411060,13650,13650,13650,13650,3
|
|
20240701,120000,252370110,13650,13640,13650,13630,111
|
|
20240701,115900,250855410,13630,13630,13630,13630,0
|
|
20240701,115800,250855410,13630,13640,13640,13630,15
|
|
20240701,115700,250650840,13650,13630,13650,13630,511
|
|
20240701,115600,243676550,13630,13630,13640,13630,31
|
|
20240701,115500,243253990,13630,13630,13640,13630,18
|
|
20240701,115400,243008510,13630,13640,13640,13630,4
|
|
20240701,115300,242953980,13630,13640,13640,13630,12
|
|
20240701,115200,242790360,13630,13630,13640,13630,18
|
|
20240701,115100,242545000,13630,13630,13630,13630,4
|
|
20240701,115000,242490480,13640,13630,13640,13630,12
|
|
20240701,114900,242326870,13630,13640,13640,13630,11
|
|
20240701,114800,242176920,13630,13640,13640,13630,23
|
|
20240701,114700,241863380,13630,13630,13630,13630,3
|
|
20240701,114600,241822490,13640,13630,13640,13630,9
|
|
20240701,114500,241699770,13630,13630,13640,13630,11
|
|
20240701,114400,241549800,13630,13640,13640,13630,15
|
|
20240701,114300,241345330,13630,13640,13640,13630,57
|
|
20240701,114200,240567880,13650,13650,13650,13640,10
|
|
20240701,114100,240431390,13650,13660,13660,13650,19
|
|
20240701,114000,240172030,13650,13650,13650,13650,4
|
|
20240701,113900,240117430,13650,13640,13650,13640,6
|
|
20240701,113800,240035560,13640,13650,13650,13640,12
|
|
20240701,113700,239871780,13650,13660,13660,13650,19
|
|
20240701,113600,239612420,13650,13650,13650,13650,3
|
|
20240701,113500,239571470,13660,13660,13660,13650,5
|
|
20240701,113400,239503190,13660,13650,13660,13650,7
|
|
20240701,113300,239407590,13650,13650,13660,13650,25
|
|
20240701,113200,239066300,13650,13650,13650,13650,0
|
|
20240701,113100,239066300,13650,13650,13660,13650,16
|
|
20240701,113000,238847830,13650,13650,13650,13650,2
|
|
20240701,112900,238820530,13650,13650,13660,13650,22
|
|
20240701,112800,238520220,13650,13650,13650,13650,9
|
|
20240701,112700,238397370,13650,13660,13660,13650,8
|
|
20240701,112600,238288150,13650,13650,13650,13650,2
|
|
20240701,112500,238260850,13650,13650,13660,13650,17
|
|
20240701,112400,238028780,13650,13640,13650,13640,45
|
|
20240701,112300,237414550,13650,13650,13650,13650,1
|
|
20240701,112200,237400900,13640,13640,13640,13640,3
|
|
20240701,112100,237359980,13650,13630,13650,13630,14
|
|
20240701,112000,237169140,13640,13640,13640,13640,8
|
|
20240701,111900,237060020,13640,13630,13640,13630,14
|
|
20240701,111800,236869130,13650,13650,13650,13650,0
|
|
20240701,111700,236869130,13650,13630,13650,13630,15
|
|
20240701,111600,236664640,13650,13630,13650,13630,166
|
|
20240701,111500,234400390,13630,13640,13640,13630,3
|
|
20240701,111400,234359480,13630,13630,13630,13630,11
|
|
20240701,111300,234209550,13630,13640,13640,13630,14
|
|
20240701,111200,234018720,13640,13640,13640,13640,8
|
|
20240701,111100,233909600,13640,13640,13640,13640,0
|
|
20240701,111000,233909600,13640,13620,13640,13620,221
|
|
20240701,110900,230897340,13620,13630,13630,13620,17
|
|
20240701,110800,230665710,13610,13630,13630,13610,146
|
|
20240701,110700,228677050,13630,13620,13630,13620,303
|
|
20240701,110600,224550120,13620,13630,13630,13620,9
|
|
20240701,110500,224427460,13620,13620,13620,13620,27
|
|
20240701,110400,224059720,13620,13630,13630,13620,224
|
|
20240701,110300,221006820,13630,13620,13630,13620,4
|
|
20240701,110200,220952330,13620,13630,13630,13620,80
|
|
20240701,110100,219862150,13620,13620,13620,13620,15
|
|
20240701,110000,219657850,13620,13630,13630,13620,20
|
|
20240701,105900,219385430,13620,13620,13630,13620,12
|
|
20240701,105800,219221910,13620,13620,13630,13620,36
|
|
20240701,105700,218731570,13620,13620,13630,13620,31
|
|
20240701,105600,218309270,13620,13620,13620,13620,2
|
|
20240701,105500,218282030,13610,13610,13620,13610,360
|
|
20240701,105400,213379350,13610,13610,13610,13610,13
|
|
20240701,105300,213202420,13620,13610,13620,13610,14
|
|
20240701,105200,213011860,13610,13610,13620,13610,126
|
|
20240701,105100,211296990,13610,13610,13610,13610,281
|
|
20240701,105000,207472580,13610,13610,13620,13610,179
|
|
20240701,104900,205036290,13610,13610,13610,13610,2
|
|
20240701,104800,205009070,13610,13610,13610,13610,20
|
|
20240701,104700,204736870,13610,13610,13620,13610,31
|
|
20240701,104600,204314930,13610,13620,13620,13610,226
|
|
20240701,104500,201238970,13600,13610,13620,13600,373
|
|
20240701,104400,196162190,13610,13630,13630,13610,1844
|
|
20240701,104300,171047410,13630,13640,13640,13630,1124
|
|
20240701,104200,155719660,13640,13640,13640,13640,13
|
|
20240701,104100,155542340,13640,13650,13650,13640,214
|
|
20240701,104000,152621510,13650,13660,13660,13650,70
|
|
20240701,103900,151665930,13660,13660,13660,13660,36
|
|
20240701,103800,151174170,13650,13650,13650,13650,22
|
|
20240701,103700,150873870,13660,13650,13660,13650,6
|
|
20240701,103600,150791950,13650,13650,13650,13650,7
|
|
20240701,103500,150696400,13650,13660,13660,13650,8
|
|
20240701,103400,150587130,13650,13660,13660,13650,14
|
|
20240701,103300,150395910,13660,13660,13670,13660,12
|
|
20240701,103200,150231980,13660,13660,13670,13660,100
|
|
20240701,103100,148865900,13660,13660,13660,13660,14
|
|
20240701,103000,148674660,13670,13670,13670,13660,47
|
|
20240701,102900,148032330,13660,13670,13670,13660,19
|
|
20240701,102800,147772700,13670,13670,13670,13670,2
|
|
20240701,102700,147745360,13660,13660,13660,13660,2
|
|
20240701,102600,147718040,13660,13680,13680,13660,551
|
|
20240701,102500,140185370,13690,13690,13690,13680,14
|
|
20240701,102400,139993770,13680,13690,13690,13680,12
|
|
20240701,102300,139829550,13680,13690,13690,13680,28
|
|
20240701,102200,139446450,13690,13690,13690,13680,17
|
|
20240701,102100,139213810,13680,13690,13690,13680,25
|
|
20240701,102000,138871720,13680,13680,13680,13680,6
|
|
20240701,101900,138789640,13690,13680,13690,13680,29
|
|
20240701,101800,138392840,13680,13680,13680,13680,7
|
|
20240701,101700,138297080,13680,13690,13690,13680,13
|
|
20240701,101600,138119170,13690,13690,13690,13680,10
|
|
20240701,101500,137982340,13680,13680,13680,13680,19
|
|
20240701,101400,137722420,13680,13680,13680,13680,15
|
|
20240701,101300,137517220,13690,13690,13690,13690,0
|
|
20240701,101200,137517220,13690,13670,13690,13670,18
|
|
20240701,101100,137271030,13670,13670,13690,13670,23
|
|
20240701,101000,136956580,13680,13660,13680,13660,150
|
|
20240701,100900,134905320,13660,13660,13660,13650,21
|
|
20240701,100800,134618570,13670,13650,13670,13650,46
|
|
20240701,100700,133990510,13670,13660,13670,13650,63
|
|
20240701,100600,133129890,13650,13650,13650,13650,12
|
|
20240701,100500,132966090,13660,13640,13660,13640,33
|
|
20240701,100400,132515660,13650,13650,13650,13650,3
|
|
20240701,100300,132474710,13650,13650,13650,13650,24
|
|
20240701,100200,132147110,13650,13640,13650,13640,127
|
|
20240701,100100,130414820,13610,13640,13660,13610,3423
|
|
20240701,100000,83743460,13660,13690,13690,13640,945
|
|
20240701,095900,70838330,13690,13670,13690,13670,21
|
|
20240701,095800,70551100,13690,13700,13700,13670,666
|
|
20240701,095700,61430900,13700,13710,13710,13700,33
|
|
20240701,095600,60978570,13700,13700,13700,13700,0
|
|
20240701,095500,60978570,13700,13720,13720,13700,219
|
|
20240701,095400,57976250,13710,13710,13720,13710,11
|
|
20240701,095300,57825420,13710,13710,13710,13710,7
|
|
20240701,095200,57729450,13710,13720,13720,13710,12
|
|
20240701,095100,57564910,13710,13720,13720,13710,27
|
|
20240701,095000,57194630,13710,13710,13720,13710,9
|
|
20240701,094900,57071230,13710,13710,13710,13710,9
|
|
20240701,094800,56947840,13710,13710,13710,13710,0
|
|
20240701,094700,56947840,13710,13720,13720,13710,16
|
|
20240701,094600,56728450,13710,13720,13720,13710,5
|
|
20240701,094500,56659880,13720,13710,13720,13700,48
|
|
20240701,094400,56001590,13700,13700,13700,13700,32
|
|
20240701,094300,55563190,13700,13700,13700,13700,11
|
|
20240701,094200,55412490,13700,13700,13700,13700,20
|
|
20240701,094100,55138490,13700,13720,13720,13700,11
|
|
20240701,094000,54987590,13700,13700,13710,13700,45
|
|
20240701,093900,54370890,13710,13700,13710,13700,11
|
|
20240701,093800,54220090,13700,13720,13720,13700,995
|
|
20240701,093700,40578900,13720,13720,13720,13720,8
|
|
20240701,093600,40469140,13730,13730,13730,13720,45
|
|
20240701,093500,39851540,13730,13730,13730,13730,1
|
|
20240701,093400,39837810,13730,13730,13730,13730,7
|
|
20240701,093300,39741700,13730,13730,13740,13730,13
|
|
20240701,093200,39563190,13730,13730,13730,13730,20
|
|
20240701,093100,39288590,13730,13740,13740,13730,11
|
|
20240701,093000,39137540,13740,13740,13740,13740,0
|
|
20240701,092900,39137540,13740,13750,13750,13730,971
|
|
20240701,092800,25788670,13750,13750,13750,13750,21
|
|
20240701,092700,25499920,13750,13760,13760,13750,703
|
|
20240701,092600,15827480,13770,13770,13770,13770,0
|
|
20240701,092500,15827480,13770,13760,13770,13760,11
|
|
20240701,092400,15676020,13760,13760,13760,13760,13
|
|
20240701,092300,15497140,13770,13770,13770,13770,98
|
|
20240701,092200,14147680,13760,13760,13760,13760,107
|
|
20240701,092100,12675360,13770,13770,13770,13760,256
|
|
20240701,092000,9150560,13770,13770,13770,13770,69
|
|
20240701,091900,8200430,13770,13770,13770,13770,1
|
|
20240701,091800,8186660,13760,13760,13760,13760,0
|
|
20240701,091700,8186660,13760,13770,13770,13760,92
|
|
20240701,091600,6920100,13760,13760,13760,13760,0
|
|
20240701,091500,6920100,13760,13760,13760,13760,2
|
|
20240701,091400,6892580,13750,13740,13750,13740,47
|
|
20240701,091300,6246350,13740,13740,13750,13740,25
|
|
20240701,091200,5902620,13740,13740,13740,13740,13
|
|
20240701,091100,5724000,13750,13740,13750,13740,15
|
|
20240701,091000,5517890,13730,13730,13730,13730,52
|
|
20240701,090900,4803930,13730,13730,13730,13720,12
|
|
20240701,090800,4639180,13730,13770,13770,13730,116
|
|
20240701,090700,3042460,13770,13770,13770,13770,0
|
|
20240701,090600,3042460,13770,13770,13770,13770,3
|
|
20240701,090500,3001150,13720,13720,13720,13720,0
|
|
20240701,090400,3001150,13720,13720,13720,13720,0
|
|
20240701,090300,3001150,13720,13720,13720,13720,1
|
|
20240701,090200,2987430,13710,13710,13710,13710,0
|
|
20240701,090100,2987430,13710,13710,13710,13710,3
|
|
20240701,090000,2946300,13710,13740,13840,13710,214
|