672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200900,419151540,13550,13550,13550,13550,517
|
|
20240703,200800,419151540,13550,13550,13550,13550,0
|
|
20240703,200700,419151540,13550,13550,13550,13550,0
|
|
20240703,200600,419151540,13550,13550,13550,13550,0
|
|
20240703,200500,419151540,13550,13550,13550,13550,0
|
|
20240703,200400,419151540,13550,13550,13550,13550,0
|
|
20240703,200300,419151540,13550,13550,13550,13550,0
|
|
20240703,200200,419151540,13550,13550,13550,13550,0
|
|
20240703,200100,419151540,13550,13550,13550,13550,0
|
|
20240703,200000,419151540,13550,13550,13550,13550,0
|
|
20240703,195900,419151540,13550,13550,13550,13550,0
|
|
20240703,195800,419151540,13550,13550,13550,13550,0
|
|
20240703,195700,419151540,13550,13550,13550,13550,0
|
|
20240703,195600,419151540,13550,13550,13550,13550,0
|
|
20240703,195500,419151540,13550,13550,13550,13550,0
|
|
20240703,195400,419151540,13550,13550,13550,13550,0
|
|
20240703,195300,419151540,13550,13550,13550,13550,0
|
|
20240703,195200,419151540,13550,13550,13550,13550,0
|
|
20240703,195100,419151540,13550,13550,13550,13550,0
|
|
20240703,195000,419151540,13550,13550,13550,13550,0
|
|
20240703,194900,419151540,13550,13550,13550,13550,0
|
|
20240703,194800,419151540,13550,13550,13550,13550,0
|
|
20240703,194700,419151540,13550,13550,13550,13550,0
|
|
20240703,194600,419151540,13550,13550,13550,13550,0
|
|
20240703,194500,419151540,13550,13550,13550,13550,0
|
|
20240703,194400,419151540,13550,13550,13550,13550,0
|
|
20240703,194300,419151540,13550,13550,13550,13550,0
|
|
20240703,194200,419151540,13550,13550,13550,13550,0
|
|
20240703,194100,419151540,13550,13550,13550,13550,0
|
|
20240703,194000,419151540,13550,13550,13550,13550,0
|
|
20240703,193900,419151540,13550,13550,13550,13550,517
|
|
20240703,193800,419151540,13550,13550,13550,13550,0
|
|
20240703,193700,419151540,13550,13550,13550,13550,0
|
|
20240703,193600,419151540,13550,13550,13550,13550,0
|
|
20240703,193500,419151540,13550,13550,13550,13550,0
|
|
20240703,193400,419151540,13550,13550,13550,13550,0
|
|
20240703,193300,419151540,13550,13550,13550,13550,0
|
|
20240703,193200,419151540,13550,13550,13550,13550,0
|
|
20240703,193100,419151540,13550,13550,13550,13550,0
|
|
20240703,193000,419151540,13550,13550,13550,13550,0
|
|
20240703,192900,419151540,13550,13550,13550,13550,0
|
|
20240703,192800,419151540,13550,13550,13550,13550,0
|
|
20240703,192700,419151540,13550,13550,13550,13550,0
|
|
20240703,192600,419151540,13550,13550,13550,13550,0
|
|
20240703,192500,419151540,13550,13550,13550,13550,0
|
|
20240703,192400,419151540,13550,13550,13550,13550,0
|
|
20240703,192300,419151540,13550,13550,13550,13550,0
|
|
20240703,192200,419151540,13550,13550,13550,13550,0
|
|
20240703,192100,419151540,13550,13550,13550,13550,0
|
|
20240703,192000,419151540,13550,13550,13550,13550,0
|
|
20240703,191900,419151540,13550,13550,13550,13550,0
|
|
20240703,191800,419151540,13550,13550,13550,13550,0
|
|
20240703,191700,419151540,13550,13550,13550,13550,0
|
|
20240703,191600,419151540,13550,13550,13550,13550,0
|
|
20240703,191500,419151540,13550,13550,13550,13550,0
|
|
20240703,191400,419151540,13550,13550,13550,13550,0
|
|
20240703,191300,419151540,13550,13550,13550,13550,0
|
|
20240703,191200,419151540,13550,13550,13550,13550,0
|
|
20240703,191100,419151540,13550,13550,13550,13550,0
|
|
20240703,191000,419151540,13550,13550,13550,13550,0
|
|
20240703,190900,419151540,13550,13550,13550,13550,517
|
|
20240703,190800,419151540,13550,13550,13550,13550,0
|
|
20240703,190700,419151540,13550,13550,13550,13550,0
|
|
20240703,190600,419151540,13550,13550,13550,13550,0
|
|
20240703,190500,419151540,13550,13550,13550,13550,0
|
|
20240703,190400,419151540,13550,13550,13550,13550,0
|
|
20240703,190300,419151540,13550,13550,13550,13550,0
|
|
20240703,190200,419151540,13550,13550,13550,13550,0
|
|
20240703,190100,419151540,13550,13550,13550,13550,0
|
|
20240703,190000,419151540,13550,13550,13550,13550,0
|
|
20240703,185900,419151540,13550,13550,13550,13550,0
|
|
20240703,185800,419151540,13550,13550,13550,13550,0
|
|
20240703,185700,419151540,13550,13550,13550,13550,0
|
|
20240703,185600,419151540,13550,13550,13550,13550,0
|
|
20240703,185500,419151540,13550,13550,13550,13550,0
|
|
20240703,185400,419151540,13550,13550,13550,13550,0
|
|
20240703,185300,419151540,13550,13550,13550,13550,0
|
|
20240703,185200,419151540,13550,13550,13550,13550,0
|
|
20240703,185100,419151540,13550,13550,13550,13550,0
|
|
20240703,185000,419151540,13550,13550,13550,13550,0
|
|
20240703,184900,419151540,13550,13550,13550,13550,0
|
|
20240703,184800,419151540,13550,13550,13550,13550,0
|
|
20240703,184700,419151540,13550,13550,13550,13550,0
|
|
20240703,184600,419151540,13550,13550,13550,13550,0
|
|
20240703,184500,419151540,13550,13550,13550,13550,0
|
|
20240703,184400,419151540,13550,13550,13550,13550,0
|
|
20240703,184300,419151540,13550,13550,13550,13550,0
|
|
20240703,184200,419151540,13550,13550,13550,13550,0
|
|
20240703,184100,419151540,13550,13550,13550,13550,0
|
|
20240703,184000,419151540,13550,13550,13550,13550,0
|
|
20240703,183900,419151540,13550,13550,13550,13550,517
|
|
20240703,183800,419151540,13550,13550,13550,13550,0
|
|
20240703,183700,419151540,13550,13550,13550,13550,0
|
|
20240703,183600,419151540,13550,13550,13550,13550,0
|
|
20240703,183500,419151540,13550,13550,13550,13550,0
|
|
20240703,183400,419151540,13550,13550,13550,13550,0
|
|
20240703,183300,419151540,13550,13550,13550,13550,0
|
|
20240703,183200,419151540,13550,13550,13550,13550,0
|
|
20240703,183100,419151540,13550,13550,13550,13550,0
|
|
20240703,183000,419151540,13550,13550,13550,13550,0
|
|
20240703,182900,419151540,13550,13550,13550,13550,0
|
|
20240703,182800,419151540,13550,13550,13550,13550,0
|
|
20240703,182700,419151540,13550,13550,13550,13550,0
|
|
20240703,182600,419151540,13550,13550,13550,13550,0
|
|
20240703,182500,419151540,13550,13550,13550,13550,0
|
|
20240703,182400,419151540,13550,13550,13550,13550,0
|
|
20240703,182300,419151540,13550,13550,13550,13550,0
|
|
20240703,182200,419151540,13550,13550,13550,13550,0
|
|
20240703,182100,419151540,13550,13550,13550,13550,0
|
|
20240703,182000,419151540,13550,13550,13550,13550,0
|
|
20240703,181900,419151540,13550,13550,13550,13550,0
|
|
20240703,181800,419151540,13550,13550,13550,13550,0
|
|
20240703,181700,419151540,13550,13550,13550,13550,0
|
|
20240703,181600,419151540,13550,13550,13550,13550,0
|
|
20240703,181500,419151540,13550,13550,13550,13550,0
|
|
20240703,181400,419151540,13550,13550,13550,13550,0
|
|
20240703,181300,419151540,13550,13550,13550,13550,0
|
|
20240703,181200,419151540,13550,13550,13550,13550,0
|
|
20240703,181100,419151540,13550,13550,13550,13550,0
|
|
20240703,181000,419151540,13550,13550,13550,13550,0
|
|
20240703,180900,419151540,13550,13550,13550,13550,517
|
|
20240703,180800,419151540,13550,13550,13550,13550,0
|
|
20240703,180700,419151540,13550,13550,13550,13550,0
|
|
20240703,180600,419151540,13550,13550,13550,13550,0
|
|
20240703,180500,419151540,13550,13550,13550,13550,0
|
|
20240703,180400,419151540,13550,13550,13550,13550,0
|
|
20240703,180300,419151540,13550,13550,13550,13550,0
|
|
20240703,180200,419151540,13550,13550,13550,13550,0
|
|
20240703,180100,419151540,13550,13550,13550,13550,0
|
|
20240703,180000,419151540,13550,13550,13550,13550,0
|
|
20240703,175900,419151540,13550,13550,13550,13550,0
|
|
20240703,175800,419151540,13550,13550,13550,13550,0
|
|
20240703,175700,419151540,13550,13550,13550,13550,0
|
|
20240703,175600,419151540,13550,13550,13550,13550,0
|
|
20240703,175500,419151540,13550,13550,13550,13550,0
|
|
20240703,175400,419151540,13550,13550,13550,13550,0
|
|
20240703,175300,419151540,13550,13550,13550,13550,0
|
|
20240703,175200,419151540,13550,13550,13550,13550,0
|
|
20240703,175100,419151540,13550,13550,13550,13550,0
|
|
20240703,175000,419151540,13550,13550,13550,13550,0
|
|
20240703,174900,419151540,13550,13550,13550,13550,0
|
|
20240703,174800,419151540,13550,13550,13550,13550,0
|
|
20240703,174700,419151540,13550,13550,13550,13550,0
|
|
20240703,174600,419151540,13550,13550,13550,13550,0
|
|
20240703,174500,419151540,13550,13550,13550,13550,0
|
|
20240703,174400,419151540,13550,13550,13550,13550,0
|
|
20240703,174300,419151540,13550,13550,13550,13550,0
|
|
20240703,174200,419151540,13550,13550,13550,13550,0
|
|
20240703,174100,419151540,13550,13550,13550,13550,0
|
|
20240703,174000,419151540,13550,13550,13550,13550,0
|
|
20240703,173900,419151540,13550,13550,13550,13550,517
|
|
20240703,173800,419151540,13550,13550,13550,13550,0
|
|
20240703,173700,419151540,13550,13550,13550,13550,0
|
|
20240703,173600,419151540,13550,13550,13550,13550,0
|
|
20240703,173500,419151540,13550,13550,13550,13550,0
|
|
20240703,173400,419151540,13550,13550,13550,13550,0
|
|
20240703,173300,419151540,13550,13550,13550,13550,0
|
|
20240703,173200,419151540,13550,13550,13550,13550,0
|
|
20240703,173100,419151540,13550,13550,13550,13550,0
|
|
20240703,173000,419151540,13550,13550,13550,13550,0
|
|
20240703,172900,419151540,13550,13550,13550,13550,0
|
|
20240703,172800,419151540,13550,13550,13550,13550,0
|
|
20240703,172700,419151540,13550,13550,13550,13550,0
|
|
20240703,172600,419151540,13550,13550,13550,13550,0
|
|
20240703,172500,419151540,13550,13550,13550,13550,0
|
|
20240703,172400,419151540,13550,13550,13550,13550,0
|
|
20240703,172300,419151540,13550,13550,13550,13550,0
|
|
20240703,172200,419151540,13550,13550,13550,13550,0
|
|
20240703,172100,419151540,13550,13550,13550,13550,0
|
|
20240703,172000,419151540,13550,13550,13550,13550,0
|
|
20240703,171900,419151540,13550,13550,13550,13550,0
|
|
20240703,171800,419151540,13550,13550,13550,13550,0
|
|
20240703,171700,419151540,13550,13550,13550,13550,0
|
|
20240703,171600,419151540,13550,13550,13550,13550,0
|
|
20240703,171500,419151540,13550,13550,13550,13550,0
|
|
20240703,171400,419151540,13550,13550,13550,13550,0
|
|
20240703,171300,419151540,13550,13550,13550,13550,0
|
|
20240703,171200,419151540,13550,13550,13550,13550,0
|
|
20240703,171100,419151540,13550,13550,13550,13550,0
|
|
20240703,171000,419151540,13550,13550,13550,13550,0
|
|
20240703,170900,419151540,13550,13550,13550,13550,517
|
|
20240703,170800,419151540,13550,13550,13550,13550,0
|
|
20240703,170700,419151540,13550,13550,13550,13550,0
|
|
20240703,170600,419151540,13550,13550,13550,13550,0
|
|
20240703,170500,419151540,13550,13550,13550,13550,0
|
|
20240703,170400,419151540,13550,13550,13550,13550,0
|
|
20240703,170300,419151540,13550,13550,13550,13550,0
|
|
20240703,170200,419151540,13550,13550,13550,13550,0
|
|
20240703,170100,419151540,13550,13550,13550,13550,0
|
|
20240703,170000,419151540,13550,13550,13550,13550,0
|
|
20240703,165900,419151540,13550,13550,13550,13550,0
|
|
20240703,165800,419151540,13550,13550,13550,13550,0
|
|
20240703,165700,419151540,13550,13550,13550,13550,0
|
|
20240703,165600,419151540,13550,13550,13550,13550,0
|
|
20240703,165500,419151540,13550,13550,13550,13550,0
|
|
20240703,165400,419151540,13550,13550,13550,13550,0
|
|
20240703,165300,419151540,13550,13550,13550,13550,0
|
|
20240703,165200,419151540,13550,13550,13550,13550,0
|
|
20240703,165100,419151540,13550,13550,13550,13550,0
|
|
20240703,165000,419151540,13550,13550,13550,13550,0
|
|
20240703,164900,419151540,13550,13550,13550,13550,0
|
|
20240703,164800,419151540,13550,13550,13550,13550,0
|
|
20240703,164700,419151540,13550,13550,13550,13550,0
|
|
20240703,164600,419151540,13550,13550,13550,13550,0
|
|
20240703,164500,419151540,13550,13550,13550,13550,0
|
|
20240703,164400,419151540,13550,13550,13550,13550,0
|
|
20240703,164300,419151540,13550,13550,13550,13550,0
|
|
20240703,164200,419151540,13550,13550,13550,13550,0
|
|
20240703,164100,419151540,13550,13550,13550,13550,0
|
|
20240703,164000,419151540,13550,13550,13550,13550,0
|
|
20240703,163900,419151540,13550,13550,13550,13550,517
|
|
20240703,163800,419151540,13550,13550,13550,13550,0
|
|
20240703,163700,419151540,13550,13550,13550,13550,0
|
|
20240703,163600,419151540,13550,13550,13550,13550,0
|
|
20240703,163500,419151540,13550,13550,13550,13550,0
|
|
20240703,163400,419151540,13550,13550,13550,13550,0
|
|
20240703,163300,419151540,13550,13550,13550,13550,0
|
|
20240703,163200,419151540,13550,13550,13550,13550,0
|
|
20240703,163100,419151540,13550,13550,13550,13550,0
|
|
20240703,163000,419151540,13550,13550,13550,13550,0
|
|
20240703,162900,419151540,13550,13550,13550,13550,0
|
|
20240703,162800,419151540,13550,13550,13550,13550,0
|
|
20240703,162700,419151540,13550,13550,13550,13550,0
|
|
20240703,162600,419151540,13550,13550,13550,13550,0
|
|
20240703,162500,419151540,13550,13550,13550,13550,0
|
|
20240703,162400,419151540,13550,13550,13550,13550,0
|
|
20240703,162300,419151540,13550,13550,13550,13550,0
|
|
20240703,162200,419151540,13550,13550,13550,13550,0
|
|
20240703,162100,419151540,13550,13550,13550,13550,0
|
|
20240703,162000,419151540,13550,13550,13550,13550,0
|
|
20240703,161900,419151540,13550,13550,13550,13550,0
|
|
20240703,161800,419151540,13550,13550,13550,13550,0
|
|
20240703,161700,419151540,13550,13550,13550,13550,0
|
|
20240703,161600,419151540,13550,13550,13550,13550,0
|
|
20240703,161500,419151540,13550,13550,13550,13550,0
|
|
20240703,161400,419151540,13550,13550,13550,13550,0
|
|
20240703,161300,419151540,13550,13550,13550,13550,0
|
|
20240703,161200,419151540,13550,13550,13550,13550,0
|
|
20240703,161100,419151540,13550,13550,13550,13550,0
|
|
20240703,161000,419151540,13550,13550,13550,13550,0
|
|
20240703,160900,419151540,13550,13550,13550,13550,517
|
|
20240703,160800,419151540,13550,13550,13550,13550,0
|
|
20240703,160700,419151540,13550,13550,13550,13550,0
|
|
20240703,160600,419151540,13550,13550,13550,13550,0
|
|
20240703,160500,419151540,13550,13550,13550,13550,0
|
|
20240703,160400,419151540,13550,13550,13550,13550,0
|
|
20240703,160300,419151540,13550,13550,13550,13550,0
|
|
20240703,160200,419151540,13550,13550,13550,13550,0
|
|
20240703,160100,419151540,13550,13550,13550,13550,0
|
|
20240703,160000,419151540,13550,13550,13550,13550,0
|
|
20240703,155900,419151540,13550,13550,13550,13550,0
|
|
20240703,155800,419151540,13550,13550,13550,13550,0
|
|
20240703,155700,419151540,13550,13550,13550,13550,0
|
|
20240703,155600,419151540,13550,13550,13550,13550,0
|
|
20240703,155500,419151540,13550,13550,13550,13550,0
|
|
20240703,155400,419151540,13550,13550,13550,13550,0
|
|
20240703,155300,419151540,13550,13550,13550,13550,0
|
|
20240703,155200,419151540,13550,13550,13550,13550,0
|
|
20240703,155100,419151540,13550,13550,13550,13550,0
|
|
20240703,155000,419151540,13550,13550,13550,13550,0
|
|
20240703,154900,419151540,13550,13550,13550,13550,0
|
|
20240703,154800,419151540,13550,13550,13550,13550,0
|
|
20240703,154700,419151540,13550,13550,13550,13550,0
|
|
20240703,154600,419151540,13550,13550,13550,13550,0
|
|
20240703,154500,419151540,13550,13550,13550,13550,0
|
|
20240703,154400,419151540,13550,13550,13550,13550,0
|
|
20240703,154300,419151540,13550,13550,13550,13550,0
|
|
20240703,154200,419151540,13550,13550,13550,13550,0
|
|
20240703,154100,419151540,13550,13550,13550,13550,0
|
|
20240703,154000,419151540,13550,13550,13550,13550,0
|
|
20240703,153900,419151540,13550,13550,13550,13550,517
|
|
20240703,153800,419151540,13550,13550,13550,13550,0
|
|
20240703,153700,419151540,13550,13550,13550,13550,0
|
|
20240703,153600,419151540,13550,13550,13550,13550,0
|
|
20240703,153500,419151540,13550,13550,13550,13550,0
|
|
20240703,153400,419151540,13550,13550,13550,13550,0
|
|
20240703,153300,419151540,13550,13550,13550,13550,0
|
|
20240703,153200,419151540,13550,13550,13550,13550,0
|
|
20240703,153100,419151540,13550,13550,13550,13550,0
|
|
20240703,153000,419151540,13550,13550,13550,13550,517
|
|
20240703,152900,412146190,13500,13500,13500,13500,0
|
|
20240703,152800,412146190,13500,13500,13500,13500,0
|
|
20240703,152700,412146190,13500,13500,13500,13500,0
|
|
20240703,152600,412146190,13500,13500,13500,13500,0
|
|
20240703,152500,412146190,13500,13500,13500,13500,0
|
|
20240703,152400,412146190,13500,13500,13500,13500,0
|
|
20240703,152300,412146190,13500,13500,13500,13500,0
|
|
20240703,152200,412146190,13500,13500,13500,13500,0
|
|
20240703,152100,412146190,13500,13500,13500,13500,0
|
|
20240703,152000,412146190,13500,13500,13500,13500,0
|
|
20240703,151900,412146190,13500,13530,13550,13500,1053
|
|
20240703,151800,397927110,13540,13530,13540,13520,16
|
|
20240703,151700,397710710,13540,13530,13540,13530,9
|
|
20240703,151600,397588930,13550,13550,13550,13550,0
|
|
20240703,151500,397588930,13550,13530,13550,13510,33
|
|
20240703,151400,397142600,13520,13550,13550,13520,7
|
|
20240703,151300,397047900,13550,13550,13550,13510,1050
|
|
20240703,151200,382855620,13550,13550,13550,13550,6
|
|
20240703,151100,382774320,13530,13540,13540,13530,59
|
|
20240703,151000,381975880,13560,13540,13560,13540,141
|
|
20240703,150900,380065740,13530,13540,13540,13530,379
|
|
20240703,150800,374936620,13540,13550,13550,13540,220
|
|
20240703,150700,371957650,13550,13550,13550,13550,0
|
|
20240703,150600,371957650,13550,13550,13550,13550,117
|
|
20240703,150500,370372300,13550,13550,13550,13550,0
|
|
20240703,150400,370372300,13550,13550,13550,13550,51
|
|
20240703,150300,369681250,13550,13550,13550,13550,0
|
|
20240703,150200,369681250,13550,13550,13550,13550,0
|
|
20240703,150100,369681250,13550,13550,13550,13550,0
|
|
20240703,150000,369681250,13550,13550,13550,13550,60
|
|
20240703,145900,368868250,13560,13560,13560,13560,7
|
|
20240703,145800,368773330,13560,13560,13560,13560,0
|
|
20240703,145700,368773330,13560,13560,13560,13560,0
|
|
20240703,145600,368773330,13560,13560,13560,13560,0
|
|
20240703,145500,368773330,13560,13550,13560,13550,3
|
|
20240703,145400,368732660,13550,13550,13550,13550,10
|
|
20240703,145300,368597160,13560,13550,13560,13550,140
|
|
20240703,145200,366699160,13550,13550,13550,13550,0
|
|
20240703,145100,366699160,13550,13550,13550,13530,1579
|
|
20240703,145000,345328430,13560,13560,13560,13560,0
|
|
20240703,144900,345328430,13560,13560,13560,13560,0
|
|
20240703,144800,345328430,13560,13560,13560,13560,0
|
|
20240703,144700,345328430,13560,13560,13560,13560,0
|
|
20240703,144600,345328430,13560,13560,13560,13560,0
|
|
20240703,144500,345328430,13560,13560,13560,13560,0
|
|
20240703,144400,345328430,13560,13560,13560,13560,50
|
|
20240703,144300,344650430,13560,13560,13560,13560,1
|
|
20240703,144200,344636870,13550,13550,13550,13550,3
|
|
20240703,144100,344596220,13560,13560,13560,13560,300
|
|
20240703,144000,340528220,13550,13550,13550,13550,0
|
|
20240703,143900,340528220,13550,13550,13550,13550,64
|
|
20240703,143800,339661020,13560,13560,13560,13560,0
|
|
20240703,143700,339661020,13560,13560,13560,13560,0
|
|
20240703,143600,339661020,13560,13560,13560,13560,0
|
|
20240703,143500,339661020,13560,13560,13560,13560,0
|
|
20240703,143400,339661020,13560,13560,13560,13560,0
|
|
20240703,143300,339661020,13560,13560,13560,13560,0
|
|
20240703,143200,339661020,13560,13560,13560,13560,0
|
|
20240703,143100,339661020,13560,13550,13560,13540,2103
|
|
20240703,143000,311181690,13550,13550,13550,13550,0
|
|
20240703,142900,311181690,13550,13550,13550,13550,0
|
|
20240703,142800,311181690,13550,13550,13550,13550,42
|
|
20240703,142700,310612590,13560,13560,13560,13560,4
|
|
20240703,142600,310558350,13550,13550,13550,13550,0
|
|
20240703,142500,310558350,13550,13550,13550,13550,165
|
|
20240703,142400,308322600,13550,13550,13550,13550,470
|
|
20240703,142300,301954100,13550,13550,13550,13550,0
|
|
20240703,142200,301954100,13550,13580,13580,13550,5068
|
|
20240703,142100,233201370,13590,13590,13590,13590,227
|
|
20240703,142000,230116440,13580,13580,13580,13580,0
|
|
20240703,141900,230116440,13580,13580,13580,13580,130
|
|
20240703,141800,228351040,13570,13570,13570,13570,48
|
|
20240703,141700,227699680,13580,13580,13580,13580,36
|
|
20240703,141600,227210800,13580,13580,13580,13580,0
|
|
20240703,141500,227210800,13580,13580,13580,13580,0
|
|
20240703,141400,227210800,13580,13580,13580,13580,0
|
|
20240703,141300,227210800,13580,13580,13580,13580,0
|
|
20240703,141200,227210800,13580,13580,13580,13580,0
|
|
20240703,141100,227210800,13580,13580,13580,13580,1801
|
|
20240703,141000,202753220,13580,13580,13580,13580,50
|
|
20240703,140900,202074220,13580,13580,13580,13580,0
|
|
20240703,140800,202074220,13580,13580,13580,13580,36
|
|
20240703,140700,201585340,13580,13580,13580,13580,5
|
|
20240703,140600,201517440,13580,13570,13580,13570,3
|
|
20240703,140500,201476720,13560,13560,13560,13560,0
|
|
20240703,140400,201476720,13560,13560,13560,13560,0
|
|
20240703,140300,201476720,13560,13580,13580,13560,88
|
|
20240703,140200,200283060,13580,13570,13580,13570,68
|
|
20240703,140100,199360290,13570,13570,13570,13570,81
|
|
20240703,140000,198261120,13580,13580,13580,13580,0
|
|
20240703,135900,198261120,13580,13580,13580,13580,1
|
|
20240703,135800,198247540,13580,13580,13580,13580,5
|
|
20240703,135700,198179640,13580,13580,13580,13580,39
|
|
20240703,135600,197650020,13570,13570,13570,13570,0
|
|
20240703,135500,197650020,13570,13570,13570,13570,0
|
|
20240703,135400,197650020,13570,13570,13570,13570,12
|
|
20240703,135300,197487180,13580,13580,13580,13580,65
|
|
20240703,135200,196604480,13580,13580,13580,13580,16
|
|
20240703,135100,196387200,13580,13580,13580,13580,26
|
|
20240703,135000,196034120,13580,13580,13580,13580,0
|
|
20240703,134900,196034120,13580,13570,13580,13570,115
|
|
20240703,134800,194473050,13580,13580,13580,13580,0
|
|
20240703,134700,194473050,13580,13580,13580,13580,0
|
|
20240703,134600,194473050,13580,13580,13580,13580,1
|
|
20240703,134500,194459470,13570,13570,13570,13570,0
|
|
20240703,134400,194459470,13570,13580,13580,13570,41
|
|
20240703,134300,193903050,13570,13570,13570,13570,0
|
|
20240703,134200,193903050,13570,13570,13570,13570,72
|
|
20240703,134100,192926010,13570,13570,13570,13570,0
|
|
20240703,134000,192926010,13570,13570,13570,13570,0
|
|
20240703,133900,192926010,13570,13570,13570,13570,0
|
|
20240703,133800,192926010,13570,13570,13570,13570,0
|
|
20240703,133700,192926010,13570,13570,13570,13570,0
|
|
20240703,133600,192926010,13570,13570,13570,13570,47
|
|
20240703,133500,192288220,13580,13580,13580,13580,0
|
|
20240703,133400,192288220,13580,13580,13580,13580,1
|
|
20240703,133300,192274640,13560,13560,13560,13560,0
|
|
20240703,133200,192274640,13560,13560,13560,13560,0
|
|
20240703,133100,192274640,13560,13560,13560,13560,0
|
|
20240703,133000,192274640,13560,13560,13580,13560,166
|
|
20240703,132900,190022590,13560,13560,13560,13560,0
|
|
20240703,132800,190022590,13560,13560,13560,13560,3
|
|
20240703,132700,189981910,13560,13560,13560,13560,0
|
|
20240703,132600,189981910,13560,13560,13560,13560,0
|
|
20240703,132500,189981910,13560,13560,13560,13560,0
|
|
20240703,132400,189981910,13560,13560,13560,13560,0
|
|
20240703,132300,189981910,13560,13560,13560,13560,0
|
|
20240703,132200,189981910,13560,13560,13560,13560,0
|
|
20240703,132100,189981910,13560,13570,13570,13560,168
|
|
20240703,132000,187702520,13580,13580,13580,13580,0
|
|
20240703,131900,187702520,13580,13580,13580,13580,0
|
|
20240703,131800,187702520,13580,13580,13580,13580,370
|
|
20240703,131700,182677920,13580,13580,13580,13580,1
|
|
20240703,131600,182664340,13570,13580,13580,13570,210
|
|
20240703,131500,179812940,13580,13580,13580,13580,10
|
|
20240703,131400,179677140,13580,13580,13580,13580,30
|
|
20240703,131300,179269740,13580,13570,13580,13570,215
|
|
20240703,131200,176350050,13570,13570,13570,13570,87
|
|
20240703,131100,175169460,13570,13570,13570,13570,0
|
|
20240703,131000,175169460,13570,13560,13570,13560,129
|
|
20240703,130900,173419720,13570,13570,13570,13570,0
|
|
20240703,130800,173419720,13570,13570,13570,13570,1
|
|
20240703,130700,173406150,13570,13570,13570,13570,0
|
|
20240703,130600,173406150,13570,13560,13570,13560,67
|
|
20240703,130500,172497390,13570,13570,13570,13570,0
|
|
20240703,130400,172497390,13570,13560,13570,13560,43
|
|
20240703,130300,171914090,13570,13570,13570,13570,0
|
|
20240703,130200,171914090,13570,13570,13570,13570,0
|
|
20240703,130100,171914090,13570,13570,13570,13570,0
|
|
20240703,130000,171914090,13570,13570,13570,13570,1
|
|
20240703,125900,171900520,13570,13570,13570,13570,0
|
|
20240703,125800,171900520,13570,13570,13570,13570,0
|
|
20240703,125700,171900520,13570,13570,13570,13570,0
|
|
20240703,125600,171900520,13570,13570,13570,13570,1
|
|
20240703,125500,171886950,13570,13570,13570,13570,10
|
|
20240703,125400,171751250,13570,13570,13570,13570,0
|
|
20240703,125300,171751250,13570,13570,13570,13570,0
|
|
20240703,125200,171751250,13570,13570,13570,13570,1
|
|
20240703,125100,171737680,13570,13570,13570,13570,0
|
|
20240703,125000,171737680,13570,13570,13570,13570,0
|
|
20240703,124900,171737680,13570,13570,13570,13570,372
|
|
20240703,124800,166689640,13580,13580,13580,13580,0
|
|
20240703,124700,166689640,13580,13580,13580,13580,0
|
|
20240703,124600,166689640,13580,13580,13580,13580,0
|
|
20240703,124500,166689640,13580,13580,13580,13580,40
|
|
20240703,124400,166146440,13580,13580,13580,13570,103
|
|
20240703,124300,164748100,13580,13580,13580,13580,271
|
|
20240703,124200,161067920,13580,13580,13580,13580,6
|
|
20240703,124100,160986440,13570,13570,13570,13570,0
|
|
20240703,124000,160986440,13570,13570,13570,13570,0
|
|
20240703,123900,160986440,13570,13570,13570,13570,12
|
|
20240703,123800,160823600,13570,13570,13570,13570,0
|
|
20240703,123700,160823600,13570,13570,13570,13570,420
|
|
20240703,123600,155124200,13580,13580,13580,13580,20
|
|
20240703,123500,154852600,13570,13570,13570,13570,0
|
|
20240703,123400,154852600,13570,13570,13570,13570,12
|
|
20240703,123300,154689760,13580,13590,13590,13580,291
|
|
20240703,123200,150737890,13590,13590,13590,13590,0
|
|
20240703,123100,150737890,13590,13590,13590,13590,0
|
|
20240703,123000,150737890,13590,13580,13590,13580,26
|
|
20240703,122900,150384800,13580,13580,13580,13580,0
|
|
20240703,122800,150384800,13580,13580,13580,13580,0
|
|
20240703,122700,150384800,13580,13580,13580,13580,13
|
|
20240703,122600,150208260,13580,13580,13580,13580,0
|
|
20240703,122500,150208260,13580,13580,13580,13580,0
|
|
20240703,122400,150208260,13580,13580,13580,13580,0
|
|
20240703,122300,150208260,13580,13580,13580,13580,0
|
|
20240703,122200,150208260,13580,13580,13580,13580,0
|
|
20240703,122100,150208260,13580,13580,13580,13580,0
|
|
20240703,122000,150208260,13580,13580,13580,13580,13
|
|
20240703,121900,150031720,13590,13580,13590,13580,14
|
|
20240703,121800,149841580,13580,13590,13590,13580,12
|
|
20240703,121700,149678560,13590,13590,13590,13590,1
|
|
20240703,121600,149664970,13590,13590,13590,13590,0
|
|
20240703,121500,149664970,13590,13590,13590,13590,0
|
|
20240703,121400,149664970,13590,13590,13590,13590,0
|
|
20240703,121300,149664970,13590,13590,13590,13590,1
|
|
20240703,121200,149651380,13590,13590,13590,13590,0
|
|
20240703,121100,149651380,13590,13590,13590,13590,0
|
|
20240703,121000,149651380,13590,13590,13590,13590,29
|
|
20240703,120900,149257270,13600,13600,13600,13600,1
|
|
20240703,120800,149243670,13600,13600,13600,13600,10
|
|
20240703,120700,149107670,13600,13600,13600,13600,0
|
|
20240703,120600,149107670,13600,13600,13600,13600,0
|
|
20240703,120500,149107670,13600,13600,13600,13600,0
|
|
20240703,120400,149107670,13600,13600,13600,13600,10
|
|
20240703,120300,148971670,13600,13600,13600,13600,0
|
|
20240703,120200,148971670,13600,13600,13600,13600,1
|
|
20240703,120100,148958070,13600,13600,13600,13600,0
|
|
20240703,120000,148958070,13600,13600,13600,13600,0
|
|
20240703,115900,148958070,13600,13580,13600,13570,137
|
|
20240703,115800,147096290,13580,13580,13580,13570,238
|
|
20240703,115700,143864420,13580,13590,13590,13580,18
|
|
20240703,115600,143619970,13580,13580,13590,13580,30
|
|
20240703,115500,143212520,13580,13580,13580,13580,25
|
|
20240703,115400,142873020,13580,13580,13580,13580,17
|
|
20240703,115300,142642160,13580,13580,13580,13580,8
|
|
20240703,115200,142533520,13580,13580,13580,13580,18
|
|
20240703,115100,142289080,13580,13580,13580,13580,65
|
|
20240703,115000,141406380,13580,13580,13580,13580,17
|
|
20240703,114900,141175520,13580,13580,13580,13580,27
|
|
20240703,114800,140808860,13580,13580,13580,13580,18
|
|
20240703,114700,140564420,13590,13590,13590,13590,42
|
|
20240703,114600,139993640,13590,13590,13590,13590,17
|
|
20240703,114500,139762610,13600,13610,13610,13600,485
|
|
20240703,114400,133163510,13620,13610,13620,13610,19
|
|
20240703,114300,132904910,13610,13610,13610,13610,17
|
|
20240703,114200,132673540,13610,13620,13620,13610,18
|
|
20240703,114100,132428550,13610,13610,13610,13610,18
|
|
20240703,114000,132183570,13620,13620,13620,13620,1
|
|
20240703,113900,132169950,13620,13620,13620,13620,17
|
|
20240703,113800,131938410,13620,13620,13630,13620,40
|
|
20240703,113700,131393600,13620,13620,13620,13610,28
|
|
20240703,113600,131012410,13610,13610,13620,13610,15
|
|
20240703,113500,130808250,13620,13620,13620,13620,0
|
|
20240703,113400,130808250,13620,13620,13620,13620,0
|
|
20240703,113300,130808250,13620,13620,13620,13620,2
|
|
20240703,113200,130781010,13620,13620,13620,13620,0
|
|
20240703,113100,130781010,13620,13610,13620,13610,25
|
|
20240703,113000,130440650,13620,13620,13620,13620,1
|
|
20240703,112900,130427030,13610,13610,13610,13610,0
|
|
20240703,112800,130427030,13610,13620,13620,13610,15
|
|
20240703,112700,130222870,13620,13620,13620,13620,0
|
|
20240703,112600,130222870,13620,13620,13620,13620,0
|
|
20240703,112500,130222870,13620,13620,13620,13620,0
|
|
20240703,112400,130222870,13620,13620,13620,13620,0
|
|
20240703,112300,130222870,13620,13620,13620,13620,0
|
|
20240703,112200,130222870,13620,13620,13620,13620,10
|
|
20240703,112100,130086670,13620,13620,13620,13620,0
|
|
20240703,112000,130086670,13620,13620,13620,13620,1
|
|
20240703,111900,130073050,13610,13610,13610,13610,243
|
|
20240703,111800,126765820,13620,13620,13620,13620,0
|
|
20240703,111700,126765820,13620,13620,13620,13620,0
|
|
20240703,111600,126765820,13620,13600,13620,13600,60
|
|
20240703,111500,125949300,13600,13610,13610,13600,800
|
|
20240703,111400,115063960,13610,13610,13610,13610,9
|
|
20240703,111300,114941470,13620,13620,13620,13620,0
|
|
20240703,111200,114941470,13620,13620,13620,13620,0
|
|
20240703,111100,114941470,13620,13620,13620,13620,8
|
|
20240703,111000,114832510,13610,13610,13620,13610,87
|
|
20240703,110900,113648430,13620,13620,13620,13610,25
|
|
20240703,110800,113308020,13620,13620,13620,13620,8
|
|
20240703,110700,113199060,13610,13620,13620,13610,46
|
|
20240703,110600,112572630,13620,13620,13620,13620,10
|
|
20240703,110500,112436430,13610,13610,13610,13610,10
|
|
20240703,110400,112300330,13610,13610,13610,13610,8
|
|
20240703,110300,112191450,13620,13620,13620,13620,9
|
|
20240703,110200,112068870,13610,13610,13610,13610,9
|
|
20240703,110100,111946380,13610,13610,13610,13610,0
|
|
20240703,110000,111946380,13610,13620,13620,13610,12
|
|
20240703,105900,111783030,13620,13620,13620,13620,9
|
|
20240703,105800,111660450,13610,13620,13620,13610,17
|
|
20240703,105700,111428990,13620,13620,13620,13620,9
|
|
20240703,105600,111306410,13620,13610,13620,13610,21
|
|
20240703,105500,111020500,13610,13610,13610,13610,1
|
|
20240703,105400,111006890,13620,13620,13620,13610,13
|
|
20240703,105300,110829940,13620,13620,13620,13620,10
|
|
20240703,105200,110693740,13620,13620,13620,13620,0
|
|
20240703,105100,110693740,13620,13620,13620,13620,3
|
|
20240703,105000,110652880,13610,13620,13620,13610,19
|
|
20240703,104900,110394210,13620,13620,13620,13620,0
|
|
20240703,104800,110394210,13620,13610,13620,13610,21
|
|
20240703,104700,110108300,13620,13620,13620,13620,1
|
|
20240703,104600,110094680,13610,13610,13610,13610,16
|
|
20240703,104500,109876920,13620,13620,13620,13620,0
|
|
20240703,104400,109876920,13620,13620,13620,13620,0
|
|
20240703,104300,109876920,13620,13620,13620,13620,0
|
|
20240703,104200,109876920,13620,13600,13620,13600,296
|
|
20240703,104100,105848360,13600,13600,13600,13600,50
|
|
20240703,104000,105168360,13600,13600,13600,13600,6
|
|
20240703,103900,105086760,13600,13600,13600,13600,11
|
|
20240703,103800,104937160,13600,13600,13600,13600,22
|
|
20240703,103700,104637960,13590,13590,13590,13590,1
|
|
20240703,103600,104624370,13590,13590,13590,13590,15
|
|
20240703,103500,104420520,13580,13580,13580,13580,0
|
|
20240703,103400,104420520,13580,13590,13590,13580,77
|
|
20240703,103300,103374620,13600,13600,13600,13600,1
|
|
20240703,103200,103361020,13600,13600,13600,13600,1
|
|
20240703,103100,103347420,13590,13590,13590,13590,8
|
|
20240703,103000,103238700,13590,13590,13590,13590,11
|
|
20240703,102900,103089210,13590,13590,13590,13590,1
|
|
20240703,102800,103075620,13590,13590,13590,13580,57
|
|
20240703,102700,102301440,13580,13580,13580,13580,4
|
|
20240703,102600,102247120,13580,13590,13590,13580,39
|
|
20240703,102500,101717340,13590,13590,13590,13590,1
|
|
20240703,102400,101703750,13580,13590,13590,13580,66
|
|
20240703,102300,100807350,13590,13590,13590,13590,15
|
|
20240703,102200,100603500,13600,13600,13600,13600,10
|
|
20240703,102100,100467500,13600,13580,13600,13580,213
|
|
20240703,102000,97574680,13600,13590,13600,13590,41
|
|
20240703,101900,97017480,13600,13600,13600,13590,86
|
|
20240703,101800,95848680,13600,13590,13600,13590,754
|
|
20240703,101700,85601650,13600,13600,13600,13600,1
|
|
20240703,101600,85588050,13600,13600,13600,13600,76
|
|
20240703,101500,84554450,13610,13610,13610,13610,15
|
|
20240703,101400,84350300,13610,13600,13610,13590,227
|
|
20240703,101300,81264640,13610,13610,13610,13600,1391
|
|
20240703,101200,62334890,13620,13620,13620,13620,926
|
|
20240703,101100,49722770,13620,13640,13640,13620,411
|
|
20240703,101000,44121000,13630,13640,13640,13630,65
|
|
20240703,100900,43234910,13650,13650,13650,13650,9
|
|
20240703,100800,43112060,13650,13650,13650,13650,11
|
|
20240703,100700,42961910,13650,13650,13650,13650,11
|
|
20240703,100600,42811760,13650,13650,13650,13650,7
|
|
20240703,100500,42716210,13650,13650,13650,13650,5
|
|
20240703,100400,42647960,13630,13640,13640,13630,52
|
|
20240703,100300,41939080,13650,13650,13650,13650,8
|
|
20240703,100200,41829880,13650,13650,13650,13650,9
|
|
20240703,100100,41707030,13650,13650,13650,13650,0
|
|
20240703,100000,41707030,13650,13650,13650,13650,12
|
|
20240703,095900,41543230,13640,13640,13640,13640,0
|
|
20240703,095800,41543230,13640,13640,13640,13640,100
|
|
20240703,095700,40179230,13650,13650,13650,13650,8
|
|
20240703,095600,40070030,13640,13640,13650,13640,17
|
|
20240703,095500,39838140,13640,13640,13640,13640,3
|
|
20240703,095400,39797220,13640,13640,13640,13640,14
|
|
20240703,095300,39606260,13640,13640,13640,13640,104
|
|
20240703,095200,38187700,13640,13640,13640,13640,3
|
|
20240703,095100,38146780,13640,13640,13650,13640,53
|
|
20240703,095000,37423770,13650,13640,13650,13640,7
|
|
20240703,094900,37328280,13650,13650,13650,13650,1
|
|
20240703,094800,37314630,13640,13640,13640,13640,166
|
|
20240703,094700,35050390,13640,13630,13650,13630,20
|
|
20240703,094600,34777490,13630,13630,13630,13630,3
|
|
20240703,094500,34736600,13630,13630,13640,13630,24
|
|
20240703,094400,34409280,13630,13630,13630,13630,9
|
|
20240703,094300,34286610,13630,13630,13630,13630,11
|
|
20240703,094200,34136680,13630,13630,13650,13630,19
|
|
20240703,094100,33877510,13640,13630,13640,13630,8
|
|
20240703,094000,33768460,13630,13630,13630,13630,6
|
|
20240703,093900,33686680,13630,13630,13650,13630,62
|
|
20240703,093800,32841600,13630,13630,13630,13630,5
|
|
20240703,093700,32773450,13630,13630,13630,13630,19
|
|
20240703,093600,32514480,13640,13650,13650,13640,16
|
|
20240703,093500,32296100,13650,13650,13650,13650,2
|
|
20240703,093400,32268800,13630,13640,13640,13630,502
|
|
20240703,093300,25421580,13640,13640,13640,13640,111
|
|
20240703,093200,23907540,13650,13650,13650,13650,221
|
|
20240703,093100,20890890,13660,13660,13660,13660,110
|
|
20240703,093000,19388290,13670,13670,13670,13670,0
|
|
20240703,092900,19388290,13670,13670,13670,13670,3
|
|
20240703,092800,19347280,13670,13670,13670,13670,100
|
|
20240703,092700,17980280,13660,13660,13660,13660,71
|
|
20240703,092600,17010420,13660,13660,13660,13660,0
|
|
20240703,092500,17010420,13660,13660,13660,13660,5
|
|
20240703,092400,16942120,13660,13660,13660,13660,29
|
|
20240703,092300,16545980,13650,13650,13650,13650,21
|
|
20240703,092200,16259330,13660,13660,13660,13660,82
|
|
20240703,092100,15139210,13670,13670,13670,13670,10
|
|
20240703,092000,15002510,13670,13670,13670,13670,53
|
|
20240703,091900,14278000,13660,13660,13660,13660,0
|
|
20240703,091800,14278000,13660,13660,13660,13660,18
|
|
20240703,091700,14032120,13660,13660,13660,13660,0
|
|
20240703,091600,14032120,13660,13660,13660,13660,0
|
|
20240703,091500,14032120,13660,13660,13660,13660,100
|
|
20240703,091400,12666120,13660,13660,13660,13660,55
|
|
20240703,091300,11914820,13680,13680,13680,13680,0
|
|
20240703,091200,11914820,13680,13680,13680,13680,0
|
|
20240703,091100,11914820,13680,13670,13680,13660,236
|
|
20240703,091000,8689800,13670,13700,13700,13670,293
|
|
20240703,090900,4682600,13720,13720,13720,13720,0
|
|
20240703,090800,4682600,13720,13720,13720,13720,0
|
|
20240703,090700,4682600,13720,13720,13720,13720,0
|
|
20240703,090600,4682600,13720,13730,13730,13720,2
|
|
20240703,090500,4655150,13760,13760,13760,13760,0
|
|
20240703,090400,4655150,13760,13760,13760,13760,0
|
|
20240703,090300,4655150,13760,13760,13760,13760,0
|
|
20240703,090200,4655150,13760,13760,13760,13760,59
|
|
20240703,090100,3843310,13690,13690,13690,13690,0
|
|
20240703,090000,3843310,13690,13780,13780,13690,279
|