580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183700,414076670,19590,19590,19590,19590,232
|
|
20240705,183600,414076670,19590,19590,19590,19590,0
|
|
20240705,183500,414076670,19590,19590,19590,19590,0
|
|
20240705,183400,414076670,19590,19590,19590,19590,0
|
|
20240705,183300,414076670,19590,19590,19590,19590,0
|
|
20240705,183200,414076670,19590,19590,19590,19590,0
|
|
20240705,183100,414076670,19590,19590,19590,19590,0
|
|
20240705,183000,414076670,19590,19590,19590,19590,0
|
|
20240705,182900,414076670,19590,19590,19590,19590,0
|
|
20240705,182800,414076670,19590,19590,19590,19590,0
|
|
20240705,182700,414076670,19590,19590,19590,19590,0
|
|
20240705,182600,414076670,19590,19590,19590,19590,0
|
|
20240705,182500,414076670,19590,19590,19590,19590,0
|
|
20240705,182400,414076670,19590,19590,19590,19590,0
|
|
20240705,182300,414076670,19590,19590,19590,19590,0
|
|
20240705,182200,414076670,19590,19590,19590,19590,0
|
|
20240705,182100,414076670,19590,19590,19590,19590,0
|
|
20240705,182000,414076670,19590,19590,19590,19590,0
|
|
20240705,181900,414076670,19590,19590,19590,19590,0
|
|
20240705,181800,414076670,19590,19590,19590,19590,0
|
|
20240705,181700,414076670,19590,19590,19590,19590,0
|
|
20240705,181600,414076670,19590,19590,19590,19590,0
|
|
20240705,181500,414076670,19590,19590,19590,19590,0
|
|
20240705,181400,414076670,19590,19590,19590,19590,0
|
|
20240705,181300,414076670,19590,19590,19590,19590,0
|
|
20240705,181200,414076670,19590,19590,19590,19590,0
|
|
20240705,181100,414076670,19590,19590,19590,19590,0
|
|
20240705,181000,414076670,19590,19590,19590,19590,0
|
|
20240705,180900,414076670,19590,19590,19590,19590,0
|
|
20240705,180800,414076670,19590,19590,19590,19590,0
|
|
20240705,180700,414076670,19590,19590,19590,19590,232
|
|
20240705,180600,414076670,19590,19590,19590,19590,0
|
|
20240705,180500,414076670,19590,19590,19590,19590,0
|
|
20240705,180400,414076670,19590,19590,19590,19590,0
|
|
20240705,180300,414076670,19590,19590,19590,19590,0
|
|
20240705,180200,414076670,19590,19590,19590,19590,0
|
|
20240705,180100,414076670,19590,19590,19590,19590,0
|
|
20240705,180000,414076670,19590,19590,19590,19590,0
|
|
20240705,175900,414076670,19590,19590,19590,19590,0
|
|
20240705,175800,414076670,19590,19590,19590,19590,0
|
|
20240705,175700,414076670,19590,19590,19590,19590,0
|
|
20240705,175600,414076670,19590,19590,19590,19590,0
|
|
20240705,175500,414076670,19590,19590,19590,19590,0
|
|
20240705,175400,414076670,19590,19590,19590,19590,0
|
|
20240705,175300,414076670,19590,19590,19590,19590,0
|
|
20240705,175200,414076670,19590,19590,19590,19590,0
|
|
20240705,175100,414076670,19590,19590,19590,19590,0
|
|
20240705,175000,414076670,19590,19590,19590,19590,0
|
|
20240705,174900,414076670,19590,19590,19590,19590,0
|
|
20240705,174800,414076670,19590,19590,19590,19590,0
|
|
20240705,174700,414076670,19590,19590,19590,19590,0
|
|
20240705,174600,414076670,19590,19590,19590,19590,0
|
|
20240705,174500,414076670,19590,19590,19590,19590,0
|
|
20240705,174400,414076670,19590,19590,19590,19590,0
|
|
20240705,174300,414076670,19590,19590,19590,19590,0
|
|
20240705,174200,414076670,19590,19590,19590,19590,0
|
|
20240705,174100,414076670,19590,19590,19590,19590,0
|
|
20240705,174000,414076670,19590,19590,19590,19590,0
|
|
20240705,173900,414076670,19590,19590,19590,19590,0
|
|
20240705,173800,414076670,19590,19590,19590,19590,0
|
|
20240705,173700,414076670,19590,19590,19590,19590,232
|
|
20240705,173600,414076670,19590,19590,19590,19590,0
|
|
20240705,173500,414076670,19590,19590,19590,19590,0
|
|
20240705,173400,414076670,19590,19590,19590,19590,0
|
|
20240705,173300,414076670,19590,19590,19590,19590,0
|
|
20240705,173200,414076670,19590,19590,19590,19590,0
|
|
20240705,173100,414076670,19590,19590,19590,19590,0
|
|
20240705,173000,414076670,19590,19590,19590,19590,0
|
|
20240705,172900,414076670,19590,19590,19590,19590,0
|
|
20240705,172800,414076670,19590,19590,19590,19590,0
|
|
20240705,172700,414076670,19590,19590,19590,19590,0
|
|
20240705,172600,414076670,19590,19590,19590,19590,0
|
|
20240705,172500,414076670,19590,19590,19590,19590,0
|
|
20240705,172400,414076670,19590,19590,19590,19590,0
|
|
20240705,172300,414076670,19590,19590,19590,19590,0
|
|
20240705,172200,414076670,19590,19590,19590,19590,0
|
|
20240705,172100,414076670,19590,19590,19590,19590,0
|
|
20240705,172000,414076670,19590,19590,19590,19590,0
|
|
20240705,171900,414076670,19590,19590,19590,19590,0
|
|
20240705,171800,414076670,19590,19590,19590,19590,0
|
|
20240705,171700,414076670,19590,19590,19590,19590,0
|
|
20240705,171600,414076670,19590,19590,19590,19590,0
|
|
20240705,171500,414076670,19590,19590,19590,19590,0
|
|
20240705,171400,414076670,19590,19590,19590,19590,0
|
|
20240705,171300,414076670,19590,19590,19590,19590,0
|
|
20240705,171200,414076670,19590,19590,19590,19590,0
|
|
20240705,171100,414076670,19590,19590,19590,19590,0
|
|
20240705,171000,414076670,19590,19590,19590,19590,0
|
|
20240705,170900,414076670,19590,19590,19590,19590,0
|
|
20240705,170800,414076670,19590,19590,19590,19590,0
|
|
20240705,170700,414076670,19590,19590,19590,19590,232
|
|
20240705,170600,414076670,19590,19590,19590,19590,0
|
|
20240705,170500,414076670,19590,19590,19590,19590,0
|
|
20240705,170400,414076670,19590,19590,19590,19590,0
|
|
20240705,170300,414076670,19590,19590,19590,19590,0
|
|
20240705,170200,414076670,19590,19590,19590,19590,0
|
|
20240705,170100,414076670,19590,19590,19590,19590,0
|
|
20240705,170000,414076670,19590,19590,19590,19590,0
|
|
20240705,165900,414076670,19590,19590,19590,19590,0
|
|
20240705,165800,414076670,19590,19590,19590,19590,0
|
|
20240705,165700,414076670,19590,19590,19590,19590,0
|
|
20240705,165600,414076670,19590,19590,19590,19590,0
|
|
20240705,165500,414076670,19590,19590,19590,19590,0
|
|
20240705,165400,414076670,19590,19590,19590,19590,0
|
|
20240705,165300,414076670,19590,19590,19590,19590,0
|
|
20240705,165200,414076670,19590,19590,19590,19590,0
|
|
20240705,165100,414076670,19590,19590,19590,19590,0
|
|
20240705,165000,414076670,19590,19590,19590,19590,0
|
|
20240705,164900,414076670,19590,19590,19590,19590,0
|
|
20240705,164800,414076670,19590,19590,19590,19590,0
|
|
20240705,164700,414076670,19590,19590,19590,19590,0
|
|
20240705,164600,414076670,19590,19590,19590,19590,0
|
|
20240705,164500,414076670,19590,19590,19590,19590,0
|
|
20240705,164400,414076670,19590,19590,19590,19590,0
|
|
20240705,164300,414076670,19590,19590,19590,19590,0
|
|
20240705,164200,414076670,19590,19590,19590,19590,0
|
|
20240705,164100,414076670,19590,19590,19590,19590,0
|
|
20240705,164000,414076670,19590,19590,19590,19590,0
|
|
20240705,163900,414076670,19590,19590,19590,19590,0
|
|
20240705,163800,414076670,19590,19590,19590,19590,0
|
|
20240705,163700,414076670,19590,19590,19590,19590,232
|
|
20240705,163600,414076670,19590,19590,19590,19590,0
|
|
20240705,163500,414076670,19590,19590,19590,19590,0
|
|
20240705,163400,414076670,19590,19590,19590,19590,0
|
|
20240705,163300,414076670,19590,19590,19590,19590,0
|
|
20240705,163200,414076670,19590,19590,19590,19590,0
|
|
20240705,163100,414076670,19590,19590,19590,19590,0
|
|
20240705,163000,414076670,19590,19590,19590,19590,0
|
|
20240705,162900,414076670,19590,19590,19590,19590,0
|
|
20240705,162800,414076670,19590,19590,19590,19590,0
|
|
20240705,162700,414076670,19590,19590,19590,19590,0
|
|
20240705,162600,414076670,19590,19590,19590,19590,0
|
|
20240705,162500,414076670,19590,19590,19590,19590,0
|
|
20240705,162400,414076670,19590,19590,19590,19590,0
|
|
20240705,162300,414076670,19590,19590,19590,19590,0
|
|
20240705,162200,414076670,19590,19590,19590,19590,0
|
|
20240705,162100,414076670,19590,19590,19590,19590,0
|
|
20240705,162000,414076670,19590,19590,19590,19590,0
|
|
20240705,161900,414076670,19590,19590,19590,19590,0
|
|
20240705,161800,414076670,19590,19590,19590,19590,0
|
|
20240705,161700,414076670,19590,19590,19590,19590,0
|
|
20240705,161600,414076670,19590,19590,19590,19590,0
|
|
20240705,161500,414076670,19590,19590,19590,19590,0
|
|
20240705,161400,414076670,19590,19590,19590,19590,0
|
|
20240705,161300,414076670,19590,19590,19590,19590,0
|
|
20240705,161200,414076670,19590,19590,19590,19590,0
|
|
20240705,161100,414076670,19590,19590,19590,19590,0
|
|
20240705,161000,414076670,19590,19590,19590,19590,0
|
|
20240705,160900,414076670,19590,19590,19590,19590,0
|
|
20240705,160800,414076670,19590,19590,19590,19590,0
|
|
20240705,160700,414076670,19590,19590,19590,19590,232
|
|
20240705,160600,414076670,19590,19590,19590,19590,0
|
|
20240705,160500,414076670,19590,19590,19590,19590,0
|
|
20240705,160400,414076670,19590,19590,19590,19590,0
|
|
20240705,160300,414076670,19590,19590,19590,19590,0
|
|
20240705,160200,414076670,19590,19590,19590,19590,0
|
|
20240705,160100,414076670,19590,19590,19590,19590,0
|
|
20240705,160000,414076670,19590,19590,19590,19590,0
|
|
20240705,155900,414076670,19590,19590,19590,19590,0
|
|
20240705,155800,414076670,19590,19590,19590,19590,0
|
|
20240705,155700,414076670,19590,19590,19590,19590,0
|
|
20240705,155600,414076670,19590,19590,19590,19590,0
|
|
20240705,155500,414076670,19590,19590,19590,19590,0
|
|
20240705,155400,414076670,19590,19590,19590,19590,0
|
|
20240705,155300,414076670,19590,19590,19590,19590,0
|
|
20240705,155200,414076670,19590,19590,19590,19590,0
|
|
20240705,155100,414076670,19590,19590,19590,19590,0
|
|
20240705,155000,414076670,19590,19590,19590,19590,0
|
|
20240705,154900,414076670,19590,19590,19590,19590,0
|
|
20240705,154800,414076670,19590,19590,19590,19590,0
|
|
20240705,154700,414076670,19590,19590,19590,19590,0
|
|
20240705,154600,414076670,19590,19590,19590,19590,0
|
|
20240705,154500,414076670,19590,19590,19590,19590,0
|
|
20240705,154400,414076670,19590,19590,19590,19590,0
|
|
20240705,154300,414076670,19590,19590,19590,19590,0
|
|
20240705,154200,414076670,19590,19590,19590,19590,0
|
|
20240705,154100,414076670,19590,19590,19590,19590,0
|
|
20240705,154000,414076670,19590,19590,19590,19590,0
|
|
20240705,153900,414076670,19590,19590,19590,19590,0
|
|
20240705,153800,414076670,19590,19590,19590,19590,0
|
|
20240705,153700,414076670,19590,19590,19590,19590,232
|
|
20240705,153600,414076670,19590,19590,19590,19590,0
|
|
20240705,153500,414076670,19590,19590,19590,19590,0
|
|
20240705,153400,414076670,19590,19590,19590,19590,0
|
|
20240705,153300,414076670,19590,19590,19590,19590,0
|
|
20240705,153200,414076670,19590,19590,19590,19590,0
|
|
20240705,153100,414076670,19590,19590,19590,19590,0
|
|
20240705,153000,414076670,19590,19590,19590,19590,232
|
|
20240705,152900,409531790,19580,19580,19580,19580,0
|
|
20240705,152800,409531790,19580,19580,19580,19580,0
|
|
20240705,152700,409531790,19580,19580,19580,19580,0
|
|
20240705,152600,409531790,19580,19580,19580,19580,0
|
|
20240705,152500,409531790,19580,19580,19580,19580,0
|
|
20240705,152400,409531790,19580,19580,19580,19580,0
|
|
20240705,152300,409531790,19580,19580,19580,19580,0
|
|
20240705,152200,409531790,19580,19580,19580,19580,0
|
|
20240705,152100,409531790,19580,19580,19580,19580,0
|
|
20240705,152000,409531790,19580,19580,19580,19580,0
|
|
20240705,151900,409531790,19580,19680,19680,19580,25
|
|
20240705,151800,409040090,19620,19580,19620,19580,37
|
|
20240705,151700,408314710,19580,19590,19590,19580,22
|
|
20240705,151600,407883740,19590,19600,19600,19590,10
|
|
20240705,151500,407687750,19580,19580,19580,19580,19
|
|
20240705,151400,407315730,19590,19590,19590,19590,1
|
|
20240705,151300,407296140,19580,19590,19590,19580,17
|
|
20240705,151200,406963270,19590,19590,19590,19590,10
|
|
20240705,151100,406767370,19590,19590,19590,19590,140
|
|
20240705,151000,404024770,19590,19610,19610,19590,301
|
|
20240705,150900,398123680,19620,19620,19620,19620,11
|
|
20240705,150800,397907860,19610,19610,19610,19610,0
|
|
20240705,150700,397907860,19610,19610,19610,19610,0
|
|
20240705,150600,397907860,19610,19610,19610,19610,100
|
|
20240705,150500,395946860,19610,19620,19620,19610,9
|
|
20240705,150400,395770300,19620,19620,19620,19620,2
|
|
20240705,150300,395731060,19640,19640,19640,19640,0
|
|
20240705,150200,395731060,19640,19640,19640,19640,14
|
|
20240705,150100,395456100,19640,19640,19640,19640,1
|
|
20240705,150000,395436460,19660,19660,19660,19660,0
|
|
20240705,145900,395436460,19660,19640,19700,19640,3
|
|
20240705,145800,395377460,19700,19700,19700,19700,0
|
|
20240705,145700,395377460,19700,19640,19700,19640,2
|
|
20240705,145600,395338120,19700,19640,19700,19640,662
|
|
20240705,145500,382302130,19650,19640,19650,19640,7
|
|
20240705,145400,382164620,19700,19700,19700,19700,0
|
|
20240705,145300,382164620,19700,19630,19700,19630,202
|
|
20240705,145200,378193080,19630,19630,19630,19630,10
|
|
20240705,145100,377996780,19630,19630,19630,19630,5
|
|
20240705,145000,377898630,19610,19590,19610,19590,213
|
|
20240705,144900,373722240,19590,19580,19590,19580,53
|
|
20240705,144800,372684470,19580,19580,19580,19580,0
|
|
20240705,144700,372684470,19580,19580,19580,19580,255
|
|
20240705,144600,367691570,19570,19570,19570,19570,225
|
|
20240705,144500,363288320,19580,19580,19580,19580,2
|
|
20240705,144400,363249160,19580,19580,19580,19580,111
|
|
20240705,144300,361075780,19580,19580,19580,19580,18
|
|
20240705,144200,360723340,19580,19580,19580,19580,250
|
|
20240705,144100,355828340,19570,19580,19580,19570,57
|
|
20240705,144000,354712780,19580,19580,19580,19580,20
|
|
20240705,143900,354321180,19580,19580,19580,19580,1
|
|
20240705,143800,354301600,19580,19580,19580,19580,10
|
|
20240705,143700,354105800,19580,19580,19580,19580,3
|
|
20240705,143600,354047060,19560,19560,19560,19560,0
|
|
20240705,143500,354047060,19560,19570,19570,19560,214
|
|
20240705,143400,349859210,19570,19570,19570,19570,100
|
|
20240705,143300,347902210,19580,19580,19580,19580,2
|
|
20240705,143200,347863050,19570,19570,19570,19570,0
|
|
20240705,143100,347863050,19570,19570,19570,19570,152
|
|
20240705,143000,344888410,19570,19570,19570,19570,0
|
|
20240705,142900,344888410,19570,19560,19570,19560,83
|
|
20240705,142800,343264910,19560,19560,19560,19560,41
|
|
20240705,142700,342462950,19560,19570,19570,19560,14
|
|
20240705,142600,342189100,19570,19570,19570,19570,0
|
|
20240705,142500,342189100,19570,19580,19580,19570,18
|
|
20240705,142400,341836810,19580,19580,19580,19580,0
|
|
20240705,142300,341836810,19580,19580,19580,19580,1
|
|
20240705,142200,341817230,19580,19580,19580,19580,0
|
|
20240705,142100,341817230,19580,19580,19580,19580,2
|
|
20240705,142000,341778070,19580,19580,19580,19580,0
|
|
20240705,141900,341778070,19580,19570,19590,19570,493
|
|
20240705,141800,332130010,19590,19590,19590,19590,0
|
|
20240705,141700,332130010,19590,19590,19590,19590,1
|
|
20240705,141600,332110420,19590,19590,19590,19590,0
|
|
20240705,141500,332110420,19590,19590,19590,19590,103
|
|
20240705,141400,330092650,19570,19570,19570,19570,126
|
|
20240705,141300,327626830,19590,19590,19590,19590,1
|
|
20240705,141200,327607240,19580,19590,19590,19580,750
|
|
20240705,141100,312920810,19600,19600,19600,19600,2
|
|
20240705,141000,312881610,19580,19580,19580,19580,1
|
|
20240705,140900,312862030,19600,19600,19600,19600,2
|
|
20240705,140800,312822830,19590,19590,19590,19590,133
|
|
20240705,140700,310217360,19600,19590,19600,19590,2
|
|
20240705,140600,310178170,19590,19580,19590,19580,90
|
|
20240705,140500,308415950,19590,19590,19590,19590,1
|
|
20240705,140400,308396360,19600,19600,19600,19600,0
|
|
20240705,140300,308396360,19600,19620,19660,19600,434
|
|
20240705,140200,299883210,19620,19620,19620,19610,643
|
|
20240705,140100,287269120,19640,19640,19640,19640,0
|
|
20240705,140000,287269120,19640,19640,19640,19640,1
|
|
20240705,135900,287249480,19620,19650,19650,19620,187
|
|
20240705,135800,283578820,19650,19650,19650,19650,2
|
|
20240705,135700,283539520,19650,19650,19650,19650,0
|
|
20240705,135600,283539520,19650,19650,19650,19650,2
|
|
20240705,135500,283500220,19650,19650,19650,19650,0
|
|
20240705,135400,283500220,19650,19650,19650,19650,2
|
|
20240705,135300,283460920,19650,19650,19650,19650,11
|
|
20240705,135200,283244770,19650,19650,19650,19650,1
|
|
20240705,135100,283225120,19650,19650,19650,19650,0
|
|
20240705,135000,283225120,19650,19650,19650,19650,3
|
|
20240705,134900,283166170,19650,19650,19650,19650,0
|
|
20240705,134800,283166170,19650,19650,19650,19650,1
|
|
20240705,134700,283146520,19650,19650,19650,19650,16
|
|
20240705,134600,282832120,19650,19650,19650,19650,2
|
|
20240705,134500,282792820,19650,19650,19650,19650,0
|
|
20240705,134400,282792820,19650,19660,19660,19640,49
|
|
20240705,134300,281829840,19660,19660,19660,19660,0
|
|
20240705,134200,281829840,19660,19660,19660,19660,2
|
|
20240705,134100,281790520,19660,19660,19660,19660,0
|
|
20240705,134000,281790520,19660,19660,19660,19660,19
|
|
20240705,133900,281416980,19660,19660,19660,19660,0
|
|
20240705,133800,281416980,19660,19660,19660,19660,2
|
|
20240705,133700,281377660,19660,19660,19660,19660,0
|
|
20240705,133600,281377660,19660,19650,19660,19650,2
|
|
20240705,133500,281338350,19640,19640,19640,19640,0
|
|
20240705,133400,281338350,19640,19620,19640,19620,84
|
|
20240705,133300,279690230,19640,19640,19640,19640,40
|
|
20240705,133200,278904630,19660,19640,19660,19640,2
|
|
20240705,133100,278865330,19620,19620,19620,19620,5
|
|
20240705,133000,278767230,19640,19640,19640,19640,1
|
|
20240705,132900,278747590,19650,19650,19650,19650,0
|
|
20240705,132800,278747590,19650,19640,19650,19640,3
|
|
20240705,132700,278688660,19620,19640,19640,19620,524
|
|
20240705,132600,268407700,19660,19660,19660,19660,21
|
|
20240705,132500,267994840,19670,19670,19670,19670,0
|
|
20240705,132400,267994840,19670,19660,19670,19660,2
|
|
20240705,132300,267955510,19660,19660,19660,19660,0
|
|
20240705,132200,267955510,19660,19660,19660,19660,2
|
|
20240705,132100,267916190,19660,19660,19660,19660,1
|
|
20240705,132000,267896530,19660,19660,19660,19660,142
|
|
20240705,131900,265104810,19640,19640,19640,19640,1
|
|
20240705,131800,265085170,19660,19660,19660,19660,18
|
|
20240705,131700,264731290,19650,19650,19650,19650,0
|
|
20240705,131600,264731290,19650,19660,19660,19650,10
|
|
20240705,131500,264534750,19640,19640,19640,19640,0
|
|
20240705,131400,264534750,19640,19640,19640,19640,19
|
|
20240705,131300,264161590,19640,19620,19640,19620,3
|
|
20240705,131200,264102690,19640,19630,19640,19630,2
|
|
20240705,131100,264063420,19620,19620,19620,19620,0
|
|
20240705,131000,264063420,19620,19620,19620,19620,39
|
|
20240705,130900,263298240,19620,19620,19620,19620,0
|
|
20240705,130800,263298240,19620,19620,19620,19620,2
|
|
20240705,130700,263259000,19620,19620,19620,19620,0
|
|
20240705,130600,263259000,19620,19620,19620,19620,1
|
|
20240705,130500,263239380,19620,19620,19620,19620,0
|
|
20240705,130400,263239380,19620,19620,19620,19620,3
|
|
20240705,130300,263180520,19620,19620,19620,19620,0
|
|
20240705,130200,263180520,19620,19620,19620,19620,1
|
|
20240705,130100,263160900,19620,19620,19620,19620,0
|
|
20240705,130000,263160900,19620,19610,19620,19610,2
|
|
20240705,125900,263121670,19600,19600,19600,19600,0
|
|
20240705,125800,263121670,19600,19600,19600,19600,0
|
|
20240705,125700,263121670,19600,19600,19600,19600,0
|
|
20240705,125600,263121670,19600,19600,19600,19600,20
|
|
20240705,125500,262729670,19600,19600,19600,19600,0
|
|
20240705,125400,262729670,19600,19600,19600,19600,17
|
|
20240705,125300,262396470,19590,19590,19590,19590,0
|
|
20240705,125200,262396470,19590,19590,19590,19590,0
|
|
20240705,125100,262396470,19590,19590,19590,19590,0
|
|
20240705,125000,262396470,19590,19590,19590,19590,27
|
|
20240705,124900,261867540,19590,19590,19590,19590,5
|
|
20240705,124800,261769590,19580,19580,19580,19580,0
|
|
20240705,124700,261769590,19580,19580,19580,19580,0
|
|
20240705,124600,261769590,19580,19580,19580,19580,0
|
|
20240705,124500,261769590,19580,19580,19580,19580,36
|
|
20240705,124400,261064710,19580,19580,19580,19580,0
|
|
20240705,124300,261064710,19580,19580,19580,19580,0
|
|
20240705,124200,261064710,19580,19580,19580,19580,0
|
|
20240705,124100,261064710,19580,19580,19580,19580,0
|
|
20240705,124000,261064710,19580,19580,19580,19580,0
|
|
20240705,123900,261064710,19580,19580,19580,19580,16
|
|
20240705,123800,260751430,19580,19580,19580,19580,4
|
|
20240705,123700,260673110,19580,19580,19580,19580,1
|
|
20240705,123600,260653530,19580,19580,19580,19580,0
|
|
20240705,123500,260653530,19580,19580,19580,19580,0
|
|
20240705,123400,260653530,19580,19580,19580,19580,0
|
|
20240705,123300,260653530,19580,19580,19580,19580,1
|
|
20240705,123200,260633950,19580,19580,19580,19580,0
|
|
20240705,123100,260633950,19580,19580,19580,19580,0
|
|
20240705,123000,260633950,19580,19580,19580,19580,18
|
|
20240705,122900,260281510,19600,19600,19600,19600,0
|
|
20240705,122800,260281510,19600,19600,19600,19600,0
|
|
20240705,122700,260281510,19600,19600,19600,19600,0
|
|
20240705,122600,260281510,19600,19600,19600,19600,0
|
|
20240705,122500,260281510,19600,19600,19600,19600,0
|
|
20240705,122400,260281510,19600,19600,19600,19600,0
|
|
20240705,122300,260281510,19600,19600,19600,19600,3
|
|
20240705,122200,260222710,19610,19610,19610,19610,0
|
|
20240705,122100,260222710,19610,19610,19610,19610,0
|
|
20240705,122000,260222710,19610,19610,19610,19610,0
|
|
20240705,121900,260222710,19610,19610,19610,19610,0
|
|
20240705,121800,260222710,19610,19610,19610,19610,181
|
|
20240705,121700,256673300,19610,19610,19610,19610,0
|
|
20240705,121600,256673300,19610,19610,19610,19610,3
|
|
20240705,121500,256614470,19610,19610,19610,19610,0
|
|
20240705,121400,256614470,19610,19610,19610,19610,0
|
|
20240705,121300,256614470,19610,19610,19610,19610,0
|
|
20240705,121200,256614470,19610,19610,19610,19610,0
|
|
20240705,121100,256614470,19610,19610,19610,19610,62
|
|
20240705,121000,255398650,19630,19590,19630,19580,440
|
|
20240705,120900,246773160,19590,19610,19610,19590,38
|
|
20240705,120800,246028240,19630,19630,19630,19630,0
|
|
20240705,120700,246028240,19630,19630,19630,19630,0
|
|
20240705,120600,246028240,19630,19630,19630,19630,0
|
|
20240705,120500,246028240,19630,19630,19630,19630,0
|
|
20240705,120400,246028240,19630,19630,19630,19630,0
|
|
20240705,120300,246028240,19630,19630,19630,19630,4
|
|
20240705,120200,245949720,19630,19630,19630,19630,0
|
|
20240705,120100,245949720,19630,19630,19630,19630,0
|
|
20240705,120000,245949720,19630,19630,19630,19630,1
|
|
20240705,115900,245930090,19660,19660,19660,19660,4
|
|
20240705,115800,245851450,19630,19630,19630,19630,1
|
|
20240705,115700,245831820,19630,19650,19660,19630,60
|
|
20240705,115600,244653730,19650,19650,19650,19650,1
|
|
20240705,115500,244634080,19650,19640,19650,19640,2
|
|
20240705,115400,244594790,19650,19650,19650,19650,1
|
|
20240705,115300,244575140,19650,19650,19650,19650,1
|
|
20240705,115200,244555490,19660,19650,19660,19640,16
|
|
20240705,115100,244241220,19650,19650,19650,19650,2
|
|
20240705,115000,244201920,19630,19630,19630,19630,2
|
|
20240705,114900,244162660,19630,19630,19630,19630,1
|
|
20240705,114800,244143030,19630,19630,19630,19630,1
|
|
20240705,114700,244123400,19630,19610,19660,19610,4
|
|
20240705,114600,244044870,19610,19610,19610,19610,1
|
|
20240705,114500,244025260,19600,19600,19600,19600,1
|
|
20240705,114400,244005660,19600,19590,19630,19590,518
|
|
20240705,114300,233846650,19590,19590,19590,19590,1
|
|
20240705,114200,233827060,19590,19580,19590,19580,32
|
|
20240705,114100,233200480,19600,19600,19600,19600,0
|
|
20240705,114000,233200480,19600,19600,19600,19600,2
|
|
20240705,113900,233161280,19590,19590,19590,19590,1
|
|
20240705,113800,233141690,19590,19590,19590,19590,1
|
|
20240705,113700,233122100,19590,19590,19590,19590,2
|
|
20240705,113600,233082920,19590,19590,19590,19590,1
|
|
20240705,113500,233063330,19590,19590,19590,19580,19
|
|
20240705,113400,232691280,19590,19590,19590,19590,12
|
|
20240705,113300,232456200,19590,19590,19590,19590,2
|
|
20240705,113200,232417020,19590,19590,19590,19590,2
|
|
20240705,113100,232377840,19590,19590,19590,19590,0
|
|
20240705,113000,232377840,19590,19590,19590,19590,2
|
|
20240705,112900,232338660,19600,19580,19600,19580,301
|
|
20240705,112800,226441320,19590,19600,19600,19580,175
|
|
20240705,112700,223014070,19600,19600,19600,19600,1
|
|
20240705,112600,222994470,19580,19580,19580,19580,48
|
|
20240705,112500,222054630,19600,19590,19600,19590,3
|
|
20240705,112400,221995840,19600,19600,19600,19600,0
|
|
20240705,112300,221995840,19600,19600,19600,19600,2
|
|
20240705,112200,221956640,19600,19600,19600,19600,1
|
|
20240705,112100,221937040,19590,19590,19590,19590,74
|
|
20240705,112000,220487380,19590,19580,19590,19580,24
|
|
20240705,111900,220017440,19580,19580,19580,19580,0
|
|
20240705,111800,220017440,19580,19580,19580,19580,3
|
|
20240705,111700,219958700,19580,19580,19580,19580,1
|
|
20240705,111600,219939120,19580,19580,19580,19580,1
|
|
20240705,111500,219919540,19580,19560,19580,19560,7
|
|
20240705,111400,219782600,19570,19570,19580,19570,22
|
|
20240705,111300,219352050,19570,19570,19570,19570,2
|
|
20240705,111200,219312910,19570,19570,19570,19570,1
|
|
20240705,111100,219293340,19570,19570,19570,19570,3
|
|
20240705,111000,219234630,19570,19560,19570,19560,2
|
|
20240705,110900,219195500,19570,19570,19570,19570,1
|
|
20240705,110800,219175930,19570,19550,19570,19550,20
|
|
20240705,110700,218784910,19570,19570,19570,19570,1
|
|
20240705,110600,218765340,19570,19570,19570,19570,4
|
|
20240705,110500,218687060,19570,19570,19570,19570,2
|
|
20240705,110400,218647920,19560,19560,19560,19560,1
|
|
20240705,110300,218628360,19560,19560,19560,19560,3
|
|
20240705,110200,218569680,19560,19540,19560,19540,635
|
|
20240705,110100,206158440,19540,19540,19540,19540,3
|
|
20240705,110000,206099820,19530,19530,19530,19530,0
|
|
20240705,105900,206099820,19530,19540,19550,19530,31
|
|
20240705,105800,205494300,19550,19540,19550,19530,500
|
|
20240705,105700,195729130,19540,19580,19580,19540,1036
|
|
20240705,105600,175476430,19580,19580,19590,19580,3
|
|
20240705,105500,175417680,19580,19570,19580,19570,2
|
|
20240705,105400,175378530,19590,19590,19590,19570,25
|
|
20240705,105300,174888820,19600,19590,19600,19590,74
|
|
20240705,105200,173439150,19590,19590,19590,19590,2
|
|
20240705,105100,173399970,19590,19570,19590,19570,3
|
|
20240705,105000,173341230,19570,19570,19570,19570,27
|
|
20240705,104900,172812840,19590,19590,19590,19590,1
|
|
20240705,104800,172793250,19590,19590,19590,19590,2
|
|
20240705,104700,172754070,19570,19590,19590,19570,44
|
|
20240705,104600,171892950,19590,19590,19590,19570,9
|
|
20240705,104500,171716780,19590,19590,19590,19590,1
|
|
20240705,104400,171697190,19590,19580,19590,19580,2
|
|
20240705,104300,171658020,19590,19590,19590,19590,0
|
|
20240705,104200,171658020,19590,19590,19590,19590,14
|
|
20240705,104100,171383760,19590,19590,19590,19590,2
|
|
20240705,104000,171344580,19590,19590,19590,19580,435
|
|
20240705,103900,162825230,19600,19610,19610,19600,9
|
|
20240705,103800,162648820,19610,19610,19610,19610,1
|
|
20240705,103700,162629210,19610,19610,19610,19610,1
|
|
20240705,103600,162609600,19610,19610,19610,19600,3
|
|
20240705,103500,162550780,19610,19610,19610,19610,1
|
|
20240705,103400,162531170,19610,19610,19610,19610,1
|
|
20240705,103300,162511560,19600,19610,19610,19600,3
|
|
20240705,103200,162452740,19600,19610,19610,19600,60
|
|
20240705,103100,161276240,19630,19630,19630,19630,4
|
|
20240705,103000,161197720,19620,19620,19620,19620,1
|
|
20240705,102900,161178100,19630,19630,19630,19630,2
|
|
20240705,102800,161138840,19630,19630,19630,19630,1
|
|
20240705,102700,161119210,19630,19630,19630,19630,0
|
|
20240705,102600,161119210,19630,19620,19630,19620,3
|
|
20240705,102500,161060330,19630,19630,19630,19630,1
|
|
20240705,102400,161040700,19630,19630,19630,19630,3
|
|
20240705,102300,160981810,19630,19630,19630,19630,2
|
|
20240705,102200,160942550,19630,19610,19630,19610,696
|
|
20240705,102100,147293950,19610,19610,19610,19610,101
|
|
20240705,102000,145313340,19610,19610,19610,19610,1
|
|
20240705,101900,145293730,19610,19610,19610,19610,4
|
|
20240705,101800,145215290,19610,19590,19610,19590,3
|
|
20240705,101700,145156500,19590,19590,19590,19590,1
|
|
20240705,101600,145136910,19590,19580,19590,19580,27
|
|
20240705,101500,144608240,19580,19580,19580,19580,26
|
|
20240705,101400,144099160,19580,19580,19580,19560,11
|
|
20240705,101300,143883940,19580,19580,19580,19580,0
|
|
20240705,101200,143883940,19580,19560,19580,19560,393
|
|
20240705,101100,136196830,19560,19570,19570,19560,87
|
|
20240705,101000,134495100,19560,19570,19570,19560,201
|
|
20240705,100900,130563530,19570,19570,19570,19570,2
|
|
20240705,100800,130524390,19570,19580,19580,19570,66
|
|
20240705,100700,129232670,19580,19580,19580,19580,3
|
|
20240705,100600,129173930,19570,19570,19570,19570,3
|
|
20240705,100500,129115220,19580,19580,19580,19580,101
|
|
20240705,100400,127137640,19580,19570,19580,19570,3
|
|
20240705,100300,127078910,19580,19580,19580,19580,1
|
|
20240705,100200,127059330,19580,19580,19580,19580,2
|
|
20240705,100100,127020170,19570,19570,19570,19570,0
|
|
20240705,100000,127020170,19570,19620,19640,19570,771
|
|
20240705,095900,111897030,19600,19600,19600,19600,124
|
|
20240705,095800,109466630,19600,19600,19600,19600,0
|
|
20240705,095700,109466630,19600,19600,19600,19600,0
|
|
20240705,095600,109466630,19600,19600,19600,19600,3
|
|
20240705,095500,109407830,19570,19570,19570,19570,0
|
|
20240705,095400,109407830,19570,19570,19570,19570,0
|
|
20240705,095300,109407830,19570,19570,19570,19570,4
|
|
20240705,095200,109329550,19560,19560,19600,19560,301
|
|
20240705,095100,103431280,19540,19540,19540,19540,0
|
|
20240705,095000,103431280,19540,19560,19560,19540,87
|
|
20240705,094900,101731270,19560,19560,19560,19560,6
|
|
20240705,094800,101613910,19560,19560,19560,19560,3
|
|
20240705,094700,101555230,19550,19550,19550,19550,116
|
|
20240705,094600,99287430,19550,19570,19570,19550,578
|
|
20240705,094500,87987190,19560,19560,19560,19560,0
|
|
20240705,094400,87987190,19560,19560,19560,19560,0
|
|
20240705,094300,87987190,19560,19560,19560,19560,55
|
|
20240705,094200,86911390,19580,19580,19580,19580,10
|
|
20240705,094100,86715590,19580,19580,19580,19580,0
|
|
20240705,094000,86715590,19580,19600,19600,19580,21
|
|
20240705,093900,86304010,19600,19600,19600,19600,8
|
|
20240705,093800,86147210,19560,19560,19560,19560,7
|
|
20240705,093700,86010290,19590,19590,19590,19590,0
|
|
20240705,093600,86010290,19590,19590,19590,19590,1
|
|
20240705,093500,85990700,19560,19550,19560,19550,17
|
|
20240705,093400,85658210,19550,19550,19550,19550,4
|
|
20240705,093300,85580010,19550,19550,19550,19540,512
|
|
20240705,093200,75575510,19550,19550,19550,19550,0
|
|
20240705,093100,75575510,19550,19540,19550,19540,21
|
|
20240705,093000,75164980,19540,19540,19540,19540,200
|
|
20240705,092900,71256980,19540,19620,19620,19530,1770
|
|
20240705,092800,36569920,19620,19630,19630,19620,475
|
|
20240705,092700,27249690,19630,19630,19630,19630,8
|
|
20240705,092600,27092650,19630,19640,19640,19630,50
|
|
20240705,092500,26111060,19660,19660,19660,19660,0
|
|
20240705,092400,26111060,19660,19660,19660,19660,0
|
|
20240705,092300,26111060,19660,19660,19660,19660,0
|
|
20240705,092200,26111060,19660,19660,19660,19660,0
|
|
20240705,092100,26111060,19660,19640,19670,19640,4
|
|
20240705,092000,26032450,19650,19650,19650,19650,6
|
|
20240705,091900,25914550,19690,19690,19690,19690,0
|
|
20240705,091800,25914550,19690,19690,19690,19690,0
|
|
20240705,091700,25914550,19690,19690,19690,19690,0
|
|
20240705,091600,25914550,19690,19690,19690,19690,0
|
|
20240705,091500,25914550,19690,19690,19690,19690,0
|
|
20240705,091400,25914550,19690,19690,19690,19690,0
|
|
20240705,091300,25914550,19690,19690,19690,19690,0
|
|
20240705,091200,25914550,19690,19690,19690,19690,220
|
|
20240705,091100,21582750,19690,19630,19690,19620,54
|
|
20240705,091000,20523150,19680,19680,19680,19680,0
|
|
20240705,090900,20523150,19680,19680,19680,19680,65
|
|
20240705,090800,19243950,19690,19620,19690,19620,3
|
|
20240705,090700,19185020,19620,19670,19670,19620,70
|
|
20240705,090600,17810970,19650,19650,19650,19650,1
|
|
20240705,090500,17791320,19660,19690,19690,19660,26
|
|
20240705,090400,17279550,19730,19730,19730,19730,4
|
|
20240705,090300,17200630,19730,19730,19730,19730,0
|
|
20240705,090200,17200630,19730,19730,19730,19730,21
|
|
20240705,090100,16786300,19750,19750,19750,19750,0
|
|
20240705,090000,16786300,19750,19610,19750,19610,856
|