663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,200000,695195410,19180,19180,19180,19180,998
|
|
20240717,195900,695195410,19180,19180,19180,19180,0
|
|
20240717,195800,695195410,19180,19180,19180,19180,0
|
|
20240717,195700,695195410,19180,19180,19180,19180,0
|
|
20240717,195600,695195410,19180,19180,19180,19180,0
|
|
20240717,195500,695195410,19180,19180,19180,19180,0
|
|
20240717,195400,695195410,19180,19180,19180,19180,0
|
|
20240717,195300,695195410,19180,19180,19180,19180,0
|
|
20240717,195200,695195410,19180,19180,19180,19180,0
|
|
20240717,195100,695195410,19180,19180,19180,19180,0
|
|
20240717,195000,695195410,19180,19180,19180,19180,0
|
|
20240717,194900,695195410,19180,19180,19180,19180,0
|
|
20240717,194800,695195410,19180,19180,19180,19180,0
|
|
20240717,194700,695195410,19180,19180,19180,19180,0
|
|
20240717,194600,695195410,19180,19180,19180,19180,0
|
|
20240717,194500,695195410,19180,19180,19180,19180,0
|
|
20240717,194400,695195410,19180,19180,19180,19180,0
|
|
20240717,194300,695195410,19180,19180,19180,19180,0
|
|
20240717,194200,695195410,19180,19180,19180,19180,0
|
|
20240717,194100,695195410,19180,19180,19180,19180,0
|
|
20240717,194000,695195410,19180,19180,19180,19180,0
|
|
20240717,193900,695195410,19180,19180,19180,19180,0
|
|
20240717,193800,695195410,19180,19180,19180,19180,0
|
|
20240717,193700,695195410,19180,19180,19180,19180,0
|
|
20240717,193600,695195410,19180,19180,19180,19180,0
|
|
20240717,193500,695195410,19180,19180,19180,19180,0
|
|
20240717,193400,695195410,19180,19180,19180,19180,0
|
|
20240717,193300,695195410,19180,19180,19180,19180,0
|
|
20240717,193200,695195410,19180,19180,19180,19180,0
|
|
20240717,193100,695195410,19180,19180,19180,19180,0
|
|
20240717,193000,695195410,19180,19180,19180,19180,998
|
|
20240717,192900,695195410,19180,19180,19180,19180,0
|
|
20240717,192800,695195410,19180,19180,19180,19180,0
|
|
20240717,192700,695195410,19180,19180,19180,19180,0
|
|
20240717,192600,695195410,19180,19180,19180,19180,0
|
|
20240717,192500,695195410,19180,19180,19180,19180,0
|
|
20240717,192400,695195410,19180,19180,19180,19180,0
|
|
20240717,192300,695195410,19180,19180,19180,19180,0
|
|
20240717,192200,695195410,19180,19180,19180,19180,0
|
|
20240717,192100,695195410,19180,19180,19180,19180,0
|
|
20240717,192000,695195410,19180,19180,19180,19180,0
|
|
20240717,191900,695195410,19180,19180,19180,19180,0
|
|
20240717,191800,695195410,19180,19180,19180,19180,0
|
|
20240717,191700,695195410,19180,19180,19180,19180,0
|
|
20240717,191600,695195410,19180,19180,19180,19180,0
|
|
20240717,191500,695195410,19180,19180,19180,19180,0
|
|
20240717,191400,695195410,19180,19180,19180,19180,0
|
|
20240717,191300,695195410,19180,19180,19180,19180,0
|
|
20240717,191200,695195410,19180,19180,19180,19180,0
|
|
20240717,191100,695195410,19180,19180,19180,19180,0
|
|
20240717,191000,695195410,19180,19180,19180,19180,0
|
|
20240717,190900,695195410,19180,19180,19180,19180,0
|
|
20240717,190800,695195410,19180,19180,19180,19180,0
|
|
20240717,190700,695195410,19180,19180,19180,19180,0
|
|
20240717,190600,695195410,19180,19180,19180,19180,0
|
|
20240717,190500,695195410,19180,19180,19180,19180,0
|
|
20240717,190400,695195410,19180,19180,19180,19180,0
|
|
20240717,190300,695195410,19180,19180,19180,19180,0
|
|
20240717,190200,695195410,19180,19180,19180,19180,0
|
|
20240717,190100,695195410,19180,19180,19180,19180,0
|
|
20240717,190000,695195410,19180,19180,19180,19180,998
|
|
20240717,185900,695195410,19180,19180,19180,19180,0
|
|
20240717,185800,695195410,19180,19180,19180,19180,0
|
|
20240717,185700,695195410,19180,19180,19180,19180,0
|
|
20240717,185600,695195410,19180,19180,19180,19180,0
|
|
20240717,185500,695195410,19180,19180,19180,19180,0
|
|
20240717,185400,695195410,19180,19180,19180,19180,0
|
|
20240717,185300,695195410,19180,19180,19180,19180,0
|
|
20240717,185200,695195410,19180,19180,19180,19180,0
|
|
20240717,185100,695195410,19180,19180,19180,19180,0
|
|
20240717,185000,695195410,19180,19180,19180,19180,0
|
|
20240717,184900,695195410,19180,19180,19180,19180,0
|
|
20240717,184800,695195410,19180,19180,19180,19180,0
|
|
20240717,184700,695195410,19180,19180,19180,19180,0
|
|
20240717,184600,695195410,19180,19180,19180,19180,0
|
|
20240717,184500,695195410,19180,19180,19180,19180,0
|
|
20240717,184400,695195410,19180,19180,19180,19180,0
|
|
20240717,184300,695195410,19180,19180,19180,19180,0
|
|
20240717,184200,695195410,19180,19180,19180,19180,0
|
|
20240717,184100,695195410,19180,19180,19180,19180,0
|
|
20240717,184000,695195410,19180,19180,19180,19180,0
|
|
20240717,183900,695195410,19180,19180,19180,19180,0
|
|
20240717,183800,695195410,19180,19180,19180,19180,0
|
|
20240717,183700,695195410,19180,19180,19180,19180,0
|
|
20240717,183600,695195410,19180,19180,19180,19180,0
|
|
20240717,183500,695195410,19180,19180,19180,19180,0
|
|
20240717,183400,695195410,19180,19180,19180,19180,0
|
|
20240717,183300,695195410,19180,19180,19180,19180,0
|
|
20240717,183200,695195410,19180,19180,19180,19180,0
|
|
20240717,183100,695195410,19180,19180,19180,19180,0
|
|
20240717,183000,695195410,19180,19180,19180,19180,998
|
|
20240717,182900,695195410,19180,19180,19180,19180,0
|
|
20240717,182800,695195410,19180,19180,19180,19180,0
|
|
20240717,182700,695195410,19180,19180,19180,19180,0
|
|
20240717,182600,695195410,19180,19180,19180,19180,0
|
|
20240717,182500,695195410,19180,19180,19180,19180,0
|
|
20240717,182400,695195410,19180,19180,19180,19180,0
|
|
20240717,182300,695195410,19180,19180,19180,19180,0
|
|
20240717,182200,695195410,19180,19180,19180,19180,0
|
|
20240717,182100,695195410,19180,19180,19180,19180,0
|
|
20240717,182000,695195410,19180,19180,19180,19180,0
|
|
20240717,181900,695195410,19180,19180,19180,19180,0
|
|
20240717,181800,695195410,19180,19180,19180,19180,0
|
|
20240717,181700,695195410,19180,19180,19180,19180,0
|
|
20240717,181600,695195410,19180,19180,19180,19180,0
|
|
20240717,181500,695195410,19180,19180,19180,19180,0
|
|
20240717,181400,695195410,19180,19180,19180,19180,0
|
|
20240717,181300,695195410,19180,19180,19180,19180,0
|
|
20240717,181200,695195410,19180,19180,19180,19180,0
|
|
20240717,181100,695195410,19180,19180,19180,19180,0
|
|
20240717,181000,695195410,19180,19180,19180,19180,0
|
|
20240717,180900,695195410,19180,19180,19180,19180,0
|
|
20240717,180800,695195410,19180,19180,19180,19180,0
|
|
20240717,180700,695195410,19180,19180,19180,19180,0
|
|
20240717,180600,695195410,19180,19180,19180,19180,0
|
|
20240717,180500,695195410,19180,19180,19180,19180,0
|
|
20240717,180400,695195410,19180,19180,19180,19180,0
|
|
20240717,180300,695195410,19180,19180,19180,19180,0
|
|
20240717,180200,695195410,19180,19180,19180,19180,0
|
|
20240717,180100,695195410,19180,19180,19180,19180,0
|
|
20240717,180000,695195410,19180,19180,19180,19180,998
|
|
20240717,175900,695195410,19180,19180,19180,19180,0
|
|
20240717,175800,695195410,19180,19180,19180,19180,0
|
|
20240717,175700,695195410,19180,19180,19180,19180,0
|
|
20240717,175600,695195410,19180,19180,19180,19180,0
|
|
20240717,175500,695195410,19180,19180,19180,19180,0
|
|
20240717,175400,695195410,19180,19180,19180,19180,0
|
|
20240717,175300,695195410,19180,19180,19180,19180,0
|
|
20240717,175200,695195410,19180,19180,19180,19180,0
|
|
20240717,175100,695195410,19180,19180,19180,19180,0
|
|
20240717,175000,695195410,19180,19180,19180,19180,0
|
|
20240717,174900,695195410,19180,19180,19180,19180,0
|
|
20240717,174800,695195410,19180,19180,19180,19180,0
|
|
20240717,174700,695195410,19180,19180,19180,19180,0
|
|
20240717,174600,695195410,19180,19180,19180,19180,0
|
|
20240717,174500,695195410,19180,19180,19180,19180,0
|
|
20240717,174400,695195410,19180,19180,19180,19180,0
|
|
20240717,174300,695195410,19180,19180,19180,19180,0
|
|
20240717,174200,695195410,19180,19180,19180,19180,0
|
|
20240717,174100,695195410,19180,19180,19180,19180,0
|
|
20240717,174000,695195410,19180,19180,19180,19180,0
|
|
20240717,173900,695195410,19180,19180,19180,19180,0
|
|
20240717,173800,695195410,19180,19180,19180,19180,0
|
|
20240717,173700,695195410,19180,19180,19180,19180,0
|
|
20240717,173600,695195410,19180,19180,19180,19180,0
|
|
20240717,173500,695195410,19180,19180,19180,19180,0
|
|
20240717,173400,695195410,19180,19180,19180,19180,0
|
|
20240717,173300,695195410,19180,19180,19180,19180,0
|
|
20240717,173200,695195410,19180,19180,19180,19180,0
|
|
20240717,173100,695195410,19180,19180,19180,19180,0
|
|
20240717,173000,695195410,19180,19180,19180,19180,998
|
|
20240717,172900,695195410,19180,19180,19180,19180,0
|
|
20240717,172800,695195410,19180,19180,19180,19180,0
|
|
20240717,172700,695195410,19180,19180,19180,19180,0
|
|
20240717,172600,695195410,19180,19180,19180,19180,0
|
|
20240717,172500,695195410,19180,19180,19180,19180,0
|
|
20240717,172400,695195410,19180,19180,19180,19180,0
|
|
20240717,172300,695195410,19180,19180,19180,19180,0
|
|
20240717,172200,695195410,19180,19180,19180,19180,0
|
|
20240717,172100,695195410,19180,19180,19180,19180,0
|
|
20240717,172000,695195410,19180,19180,19180,19180,0
|
|
20240717,171900,695195410,19180,19180,19180,19180,0
|
|
20240717,171800,695195410,19180,19180,19180,19180,0
|
|
20240717,171700,695195410,19180,19180,19180,19180,0
|
|
20240717,171600,695195410,19180,19180,19180,19180,0
|
|
20240717,171500,695195410,19180,19180,19180,19180,0
|
|
20240717,171400,695195410,19180,19180,19180,19180,0
|
|
20240717,171300,695195410,19180,19180,19180,19180,0
|
|
20240717,171200,695195410,19180,19180,19180,19180,0
|
|
20240717,171100,695195410,19180,19180,19180,19180,0
|
|
20240717,171000,695195410,19180,19180,19180,19180,0
|
|
20240717,170900,695195410,19180,19180,19180,19180,0
|
|
20240717,170800,695195410,19180,19180,19180,19180,0
|
|
20240717,170700,695195410,19180,19180,19180,19180,0
|
|
20240717,170600,695195410,19180,19180,19180,19180,0
|
|
20240717,170500,695195410,19180,19180,19180,19180,0
|
|
20240717,170400,695195410,19180,19180,19180,19180,0
|
|
20240717,170300,695195410,19180,19180,19180,19180,0
|
|
20240717,170200,695195410,19180,19180,19180,19180,0
|
|
20240717,170100,695195410,19180,19180,19180,19180,0
|
|
20240717,170000,695195410,19180,19180,19180,19180,998
|
|
20240717,165900,695195410,19180,19180,19180,19180,0
|
|
20240717,165800,695195410,19180,19180,19180,19180,0
|
|
20240717,165700,695195410,19180,19180,19180,19180,0
|
|
20240717,165600,695195410,19180,19180,19180,19180,0
|
|
20240717,165500,695195410,19180,19180,19180,19180,0
|
|
20240717,165400,695195410,19180,19180,19180,19180,0
|
|
20240717,165300,695195410,19180,19180,19180,19180,0
|
|
20240717,165200,695195410,19180,19180,19180,19180,0
|
|
20240717,165100,695195410,19180,19180,19180,19180,0
|
|
20240717,165000,695195410,19180,19180,19180,19180,0
|
|
20240717,164900,695195410,19180,19180,19180,19180,0
|
|
20240717,164800,695195410,19180,19180,19180,19180,0
|
|
20240717,164700,695195410,19180,19180,19180,19180,0
|
|
20240717,164600,695195410,19180,19180,19180,19180,0
|
|
20240717,164500,695195410,19180,19180,19180,19180,0
|
|
20240717,164400,695195410,19180,19180,19180,19180,0
|
|
20240717,164300,695195410,19180,19180,19180,19180,0
|
|
20240717,164200,695195410,19180,19180,19180,19180,0
|
|
20240717,164100,695195410,19180,19180,19180,19180,0
|
|
20240717,164000,695195410,19180,19180,19180,19180,0
|
|
20240717,163900,695195410,19180,19180,19180,19180,0
|
|
20240717,163800,695195410,19180,19180,19180,19180,0
|
|
20240717,163700,695195410,19180,19180,19180,19180,0
|
|
20240717,163600,695195410,19180,19180,19180,19180,0
|
|
20240717,163500,695195410,19180,19180,19180,19180,0
|
|
20240717,163400,695195410,19180,19180,19180,19180,0
|
|
20240717,163300,695195410,19180,19180,19180,19180,0
|
|
20240717,163200,695195410,19180,19180,19180,19180,0
|
|
20240717,163100,695195410,19180,19180,19180,19180,0
|
|
20240717,163000,695195410,19180,19180,19180,19180,998
|
|
20240717,162900,695195410,19180,19180,19180,19180,0
|
|
20240717,162800,695195410,19180,19180,19180,19180,0
|
|
20240717,162700,695195410,19180,19180,19180,19180,0
|
|
20240717,162600,695195410,19180,19180,19180,19180,0
|
|
20240717,162500,695195410,19180,19180,19180,19180,0
|
|
20240717,162400,695195410,19180,19180,19180,19180,0
|
|
20240717,162300,695195410,19180,19180,19180,19180,0
|
|
20240717,162200,695195410,19180,19180,19180,19180,0
|
|
20240717,162100,695195410,19180,19180,19180,19180,0
|
|
20240717,162000,695195410,19180,19180,19180,19180,0
|
|
20240717,161900,695195410,19180,19180,19180,19180,0
|
|
20240717,161800,695195410,19180,19180,19180,19180,0
|
|
20240717,161700,695195410,19180,19180,19180,19180,0
|
|
20240717,161600,695195410,19180,19180,19180,19180,0
|
|
20240717,161500,695195410,19180,19180,19180,19180,0
|
|
20240717,161400,695195410,19180,19180,19180,19180,0
|
|
20240717,161300,695195410,19180,19180,19180,19180,0
|
|
20240717,161200,695195410,19180,19180,19180,19180,0
|
|
20240717,161100,695195410,19180,19180,19180,19180,0
|
|
20240717,161000,695195410,19180,19180,19180,19180,0
|
|
20240717,160900,695195410,19180,19180,19180,19180,0
|
|
20240717,160800,695195410,19180,19180,19180,19180,0
|
|
20240717,160700,695195410,19180,19180,19180,19180,0
|
|
20240717,160600,695195410,19180,19180,19180,19180,0
|
|
20240717,160500,695195410,19180,19180,19180,19180,0
|
|
20240717,160400,695195410,19180,19180,19180,19180,0
|
|
20240717,160300,695195410,19180,19180,19180,19180,0
|
|
20240717,160200,695195410,19180,19180,19180,19180,0
|
|
20240717,160100,695195410,19180,19180,19180,19180,0
|
|
20240717,160000,695195410,19180,19180,19180,19180,998
|
|
20240717,155900,695195410,19180,19180,19180,19180,0
|
|
20240717,155800,695195410,19180,19180,19180,19180,0
|
|
20240717,155700,695195410,19180,19180,19180,19180,0
|
|
20240717,155600,695195410,19180,19180,19180,19180,0
|
|
20240717,155500,695195410,19180,19180,19180,19180,0
|
|
20240717,155400,695195410,19180,19180,19180,19180,0
|
|
20240717,155300,695195410,19180,19180,19180,19180,0
|
|
20240717,155200,695195410,19180,19180,19180,19180,0
|
|
20240717,155100,695195410,19180,19180,19180,19180,0
|
|
20240717,155000,695195410,19180,19180,19180,19180,0
|
|
20240717,154900,695195410,19180,19180,19180,19180,0
|
|
20240717,154800,695195410,19180,19180,19180,19180,0
|
|
20240717,154700,695195410,19180,19180,19180,19180,0
|
|
20240717,154600,695195410,19180,19180,19180,19180,0
|
|
20240717,154500,695195410,19180,19180,19180,19180,0
|
|
20240717,154400,695195410,19180,19180,19180,19180,0
|
|
20240717,154300,695195410,19180,19180,19180,19180,0
|
|
20240717,154200,695195410,19180,19180,19180,19180,0
|
|
20240717,154100,695195410,19180,19180,19180,19180,0
|
|
20240717,154000,695195410,19180,19180,19180,19180,0
|
|
20240717,153900,695195410,19180,19180,19180,19180,0
|
|
20240717,153800,695195410,19180,19180,19180,19180,0
|
|
20240717,153700,695195410,19180,19180,19180,19180,0
|
|
20240717,153600,695195410,19180,19180,19180,19180,0
|
|
20240717,153500,695195410,19180,19180,19180,19180,0
|
|
20240717,153400,695195410,19180,19180,19180,19180,0
|
|
20240717,153300,695195410,19180,19180,19180,19180,0
|
|
20240717,153200,695195410,19180,19180,19180,19180,0
|
|
20240717,153100,695195410,19180,19180,19180,19180,0
|
|
20240717,153000,695195410,19180,19180,19180,19180,1996
|
|
20240717,152900,676053770,19190,19190,19190,19190,0
|
|
20240717,152800,676053770,19190,19190,19190,19190,0
|
|
20240717,152700,676053770,19190,19190,19190,19190,0
|
|
20240717,152600,676053770,19190,19190,19190,19190,0
|
|
20240717,152500,676053770,19190,19190,19190,19190,0
|
|
20240717,152400,676053770,19190,19190,19190,19190,0
|
|
20240717,152300,676053770,19190,19190,19190,19190,0
|
|
20240717,152200,676053770,19190,19190,19190,19190,0
|
|
20240717,152100,676053770,19190,19190,19190,19190,0
|
|
20240717,152000,676053770,19190,19190,19190,19190,0
|
|
20240717,151900,676053770,19190,19180,19190,19150,155
|
|
20240717,151800,673084900,19180,19180,19180,19180,9
|
|
20240717,151700,672912280,19190,19190,19190,19190,0
|
|
20240717,151600,672912280,19190,19190,19190,19190,7
|
|
20240717,151500,672777950,19170,19190,19190,19170,5
|
|
20240717,151400,672682060,19190,19180,19190,19170,36
|
|
20240717,151300,671991830,19180,19180,19180,19180,1
|
|
20240717,151200,671972650,19190,19190,19190,19180,4
|
|
20240717,151100,671895910,19170,19190,19190,19170,78
|
|
20240717,151000,670400230,19200,19160,19200,19150,223
|
|
20240717,150900,666124710,19160,19200,19200,19120,58
|
|
20240717,150800,665013500,19000,19230,19230,19000,767
|
|
20240717,150700,650422050,19230,19230,19230,19230,11
|
|
20240717,150600,650210520,19230,19230,19230,19230,0
|
|
20240717,150500,650210520,19230,19230,19230,19210,10
|
|
20240717,150400,650018290,19240,19240,19240,19230,6
|
|
20240717,150300,649902890,19230,19240,19250,19230,16
|
|
20240717,150200,649595070,19240,19230,19250,19230,6
|
|
20240717,150100,649479640,19250,19250,19250,19230,6
|
|
20240717,150000,649364180,19250,19260,19260,19220,32
|
|
20240717,145900,648748770,19260,19250,19260,19240,13
|
|
20240717,145800,648498540,19260,19260,19260,19260,0
|
|
20240717,145700,648498540,19260,19260,19260,19250,19
|
|
20240717,145600,648132740,19260,19260,19260,19260,4
|
|
20240717,145500,648055700,19270,19280,19280,19270,2
|
|
20240717,145400,648017150,19300,19270,19300,19260,18
|
|
20240717,145300,647670270,19270,19290,19290,19270,9
|
|
20240717,145200,647496760,19010,19310,19310,19010,236
|
|
20240717,145100,642984890,19290,19320,19330,19290,10
|
|
20240717,145000,642791750,19320,19310,19330,19310,9
|
|
20240717,144900,642617890,19350,19330,19350,19320,7
|
|
20240717,144800,642482570,19350,19200,19350,19200,292
|
|
20240717,144700,636861720,19190,19310,19310,19160,609
|
|
20240717,144600,625181130,19340,19340,19340,19340,2
|
|
20240717,144500,625142450,19360,19380,19380,19310,16
|
|
20240717,144400,624832910,19380,19380,19380,19380,17
|
|
20240717,144300,624503450,19410,19410,19410,19410,0
|
|
20240717,144200,624503450,19410,19410,19410,19410,0
|
|
20240717,144100,624503450,19410,19410,19410,19410,0
|
|
20240717,144000,624503450,19410,19370,19410,19370,27
|
|
20240717,143900,623980180,19390,19390,19390,19390,2
|
|
20240717,143800,623941400,19400,19390,19400,19390,22
|
|
20240717,143700,623514810,19430,19430,19430,19430,0
|
|
20240717,143600,623514810,19430,19390,19430,19390,61
|
|
20240717,143500,622331930,19410,19410,19410,19410,0
|
|
20240717,143400,622331930,19410,19410,19410,19410,0
|
|
20240717,143300,622331930,19410,19390,19430,19390,7
|
|
20240717,143200,622196030,19400,19400,19400,19400,3
|
|
20240717,143100,622137830,19440,19440,19440,19440,2
|
|
20240717,143000,622098950,19440,19410,19440,19410,117
|
|
20240717,142900,619827880,19440,19440,19440,19440,0
|
|
20240717,142800,619827880,19440,19440,19440,19440,2
|
|
20240717,142700,619789000,19430,19430,19430,19430,500
|
|
20240717,142600,610074000,19430,19420,19430,19170,52
|
|
20240717,142500,609072070,19430,19400,19430,19370,109
|
|
20240717,142400,606958030,19410,19430,19430,19410,6
|
|
20240717,142300,606841550,19430,19430,19430,19430,0
|
|
20240717,142200,606841550,19430,19420,19430,19400,65
|
|
20240717,142100,605578880,19400,19400,19420,19400,10
|
|
20240717,142000,605384820,19420,19400,19420,19390,17
|
|
20240717,141900,605054900,19420,19370,19420,19330,19
|
|
20240717,141800,604687310,19380,19420,19420,19380,5
|
|
20240717,141700,604590330,19410,19420,19420,19380,56
|
|
20240717,141600,603502960,19360,19360,19360,19350,18
|
|
20240717,141500,603154500,19360,19230,19360,19160,1585
|
|
20240717,141400,572512850,19240,19240,19240,19240,0
|
|
20240717,141300,572512850,19240,19240,19280,19240,59
|
|
20240717,141200,571377510,19280,19280,19280,19280,0
|
|
20240717,141100,571377510,19280,19280,19280,19280,1
|
|
20240717,141000,571358230,19280,19280,19280,19280,9
|
|
20240717,140900,571184710,19280,19280,19280,19280,2
|
|
20240717,140800,571146150,19280,19280,19280,19280,0
|
|
20240717,140700,571146150,19280,19280,19290,19250,19
|
|
20240717,140600,570779910,19280,19200,19280,19200,40
|
|
20240717,140500,570009490,19200,19200,19200,19200,17
|
|
20240717,140400,569683090,19200,19200,19200,19200,0
|
|
20240717,140300,569683090,19200,19200,19200,19200,0
|
|
20240717,140200,569683090,19200,19200,19200,19200,0
|
|
20240717,140100,569683090,19200,19200,19200,19200,0
|
|
20240717,140000,569683090,19200,19200,19200,19200,0
|
|
20240717,135900,569683090,19200,19200,19200,19200,4
|
|
20240717,135800,569606290,19280,19280,19280,19280,1
|
|
20240717,135700,569587010,19210,19210,19210,19210,37
|
|
20240717,135600,568876240,19280,19280,19280,19280,0
|
|
20240717,135500,568876240,19280,19280,19280,19280,1
|
|
20240717,135400,568856960,19280,19280,19280,19280,0
|
|
20240717,135300,568856960,19280,19280,19280,19280,0
|
|
20240717,135200,568856960,19280,19280,19280,19280,0
|
|
20240717,135100,568856960,19280,19280,19280,19280,1
|
|
20240717,135000,568837680,19210,19210,19210,19210,0
|
|
20240717,134900,568837680,19210,19210,19210,19210,0
|
|
20240717,134800,568837680,19210,19220,19220,19210,74
|
|
20240717,134700,567415460,19220,19220,19220,19220,13
|
|
20240717,134600,567165600,19220,19290,19290,19220,134
|
|
20240717,134500,564580950,19220,19240,19240,19220,43
|
|
20240717,134400,563753950,19290,19290,19290,19290,0
|
|
20240717,134300,563753950,19290,19290,19290,19290,3
|
|
20240717,134200,563696080,19290,19290,19290,19290,3
|
|
20240717,134100,563638210,19290,19290,19290,19290,0
|
|
20240717,134000,563638210,19290,19270,19290,19270,2
|
|
20240717,133900,563599650,19270,19270,19270,19250,11
|
|
20240717,133800,563387720,19260,19260,19260,19260,0
|
|
20240717,133700,563387720,19260,19260,19260,19260,3
|
|
20240717,133600,563329940,19270,19270,19270,19270,2
|
|
20240717,133500,563291400,19290,19290,19290,19290,0
|
|
20240717,133400,563291400,19290,19290,19290,19290,11
|
|
20240717,133300,563079210,19290,19240,19290,19240,270
|
|
20240717,133200,557876730,19240,19180,19240,19180,78
|
|
20240717,133100,556380590,19250,19250,19250,19190,240
|
|
20240717,133000,551767190,19200,19210,19210,19200,7
|
|
20240717,132900,551632780,19210,19210,19210,19210,14
|
|
20240717,132800,551363840,19210,19210,19210,19210,0
|
|
20240717,132700,551363840,19210,19240,19240,19210,14
|
|
20240717,132600,551094710,19250,19250,19250,19250,0
|
|
20240717,132500,551094710,19250,19210,19250,19210,151
|
|
20240717,132400,548193760,19200,19200,19210,19200,22
|
|
20240717,132300,547771340,19210,19170,19210,19170,64
|
|
20240717,132200,546543000,19170,19170,19170,19170,0
|
|
20240717,132100,546543000,19170,19190,19190,19170,69
|
|
20240717,132000,545220150,19190,19190,19190,19160,30
|
|
20240717,131900,544644800,19190,19170,19190,19170,17
|
|
20240717,131800,544318890,19160,19150,19160,19150,62
|
|
20240717,131700,543131110,19160,19080,19160,19080,57
|
|
20240717,131600,542041610,19020,19070,19070,19020,58
|
|
20240717,131500,540936790,19080,19080,19080,19080,7
|
|
20240717,131400,540803230,19080,19080,19080,19080,0
|
|
20240717,131300,540803230,19080,19080,19080,19080,7
|
|
20240717,131200,540669670,19050,19050,19050,19050,0
|
|
20240717,131100,540669670,19050,19050,19050,19050,1
|
|
20240717,131000,540650620,19080,19050,19080,19050,28
|
|
20240717,130900,540116500,19050,19030,19050,19030,10
|
|
20240717,130800,539926080,19020,19020,19020,19020,9
|
|
20240717,130700,539754900,19020,19010,19020,19000,205
|
|
20240717,130600,535857850,19010,19010,19010,19010,102
|
|
20240717,130500,533918830,19010,19010,19010,19010,2
|
|
20240717,130400,533880810,19010,19030,19030,19010,604
|
|
20240717,130300,522388590,19030,19040,19040,19030,114
|
|
20240717,130200,520219030,19050,19080,19080,19050,686
|
|
20240717,130100,507147490,19080,19100,19100,19080,258
|
|
20240717,130000,502222260,19130,19130,19130,19130,0
|
|
20240717,125900,502222260,19130,19130,19130,19130,2
|
|
20240717,125800,502184000,19100,19100,19100,19100,0
|
|
20240717,125700,502184000,19100,19100,19100,19100,0
|
|
20240717,125600,502184000,19100,19100,19100,19100,0
|
|
20240717,125500,502184000,19100,19100,19100,19100,0
|
|
20240717,125400,502184000,19100,19100,19100,19100,243
|
|
20240717,125300,497542700,19100,19110,19110,19100,504
|
|
20240717,125200,487915750,19160,19160,19160,19160,0
|
|
20240717,125100,487915750,19160,19160,19160,19160,0
|
|
20240717,125000,487915750,19160,19160,19160,19160,0
|
|
20240717,124900,487915750,19160,19160,19160,19160,0
|
|
20240717,124800,487915750,19160,19160,19160,19160,15
|
|
20240717,124700,487628350,19160,19160,19160,19160,0
|
|
20240717,124600,487628350,19160,19150,19160,19150,26
|
|
20240717,124500,487130270,19150,19150,19150,19150,2
|
|
20240717,124400,487091970,19100,19100,19100,19100,0
|
|
20240717,124300,487091970,19100,19100,19100,19100,0
|
|
20240717,124200,487091970,19100,19100,19100,19100,0
|
|
20240717,124100,487091970,19100,19100,19100,19100,0
|
|
20240717,124000,487091970,19100,19150,19150,19100,55
|
|
20240717,123900,486041220,19100,19100,19100,19100,0
|
|
20240717,123800,486041220,19100,19100,19100,19100,0
|
|
20240717,123700,486041220,19100,19100,19100,19100,0
|
|
20240717,123600,486041220,19100,19100,19100,19100,0
|
|
20240717,123500,486041220,19100,19100,19100,19100,0
|
|
20240717,123400,486041220,19100,19100,19100,19100,0
|
|
20240717,123300,486041220,19100,19100,19100,19100,0
|
|
20240717,123200,486041220,19100,19100,19100,19100,0
|
|
20240717,123100,486041220,19100,19100,19100,19100,0
|
|
20240717,123000,486041220,19100,19100,19100,19100,0
|
|
20240717,122900,486041220,19100,19100,19100,19100,0
|
|
20240717,122800,486041220,19100,19100,19100,19100,30
|
|
20240717,122700,485468220,19100,19100,19100,19100,0
|
|
20240717,122600,485468220,19100,19110,19110,19100,362
|
|
20240717,122500,478552850,19110,19110,19110,19110,39
|
|
20240717,122400,477807560,19110,19110,19110,19110,0
|
|
20240717,122300,477807560,19110,19110,19110,19110,0
|
|
20240717,122200,477807560,19110,19110,19110,19110,0
|
|
20240717,122100,477807560,19110,19110,19110,19110,1
|
|
20240717,122000,477788450,19110,19110,19110,19110,5
|
|
20240717,121900,477692900,19090,19090,19090,19090,0
|
|
20240717,121800,477692900,19090,19100,19100,19090,85
|
|
20240717,121700,476070240,19090,19090,19090,19090,0
|
|
20240717,121600,476070240,19090,19120,19120,19090,12
|
|
20240717,121500,475841030,19120,19110,19120,19100,31
|
|
20240717,121400,475248840,19110,19120,19120,19110,10
|
|
20240717,121300,475057690,19120,19120,19120,19120,50
|
|
20240717,121200,474101690,19160,19160,19160,19160,0
|
|
20240717,121100,474101690,19160,19160,19160,19160,0
|
|
20240717,121000,474101690,19160,19160,19160,19160,0
|
|
20240717,120900,474101690,19160,19160,19160,19160,0
|
|
20240717,120800,474101690,19160,19160,19160,19160,0
|
|
20240717,120700,474101690,19160,19160,19160,19160,0
|
|
20240717,120600,474101690,19160,19160,19160,19160,0
|
|
20240717,120500,474101690,19160,19160,19160,19160,0
|
|
20240717,120400,474101690,19160,19160,19160,19160,0
|
|
20240717,120300,474101690,19160,19160,19160,19160,0
|
|
20240717,120200,474101690,19160,19160,19160,19160,0
|
|
20240717,120100,474101690,19160,19160,19160,19160,0
|
|
20240717,120000,474101690,19160,19160,19160,19160,0
|
|
20240717,115900,474101690,19160,19160,19160,19160,0
|
|
20240717,115800,474101690,19160,19160,19160,19160,0
|
|
20240717,115700,474101690,19160,19160,19160,19160,0
|
|
20240717,115600,474101690,19160,19130,19160,19130,9
|
|
20240717,115500,473929490,19130,19100,19130,19100,10
|
|
20240717,115400,473738400,19100,19100,19100,19100,5
|
|
20240717,115300,473642900,19110,19110,19110,19100,589
|
|
20240717,115200,462390120,19100,19100,19100,19100,0
|
|
20240717,115100,462390120,19100,19120,19120,19100,170
|
|
20240717,115000,459142400,19130,19150,19150,19130,103
|
|
20240717,114900,457171510,19160,19160,19160,19160,0
|
|
20240717,114800,457171510,19160,19160,19160,19160,0
|
|
20240717,114700,457171510,19160,19160,19160,19160,0
|
|
20240717,114600,457171510,19160,19160,19160,19160,0
|
|
20240717,114500,457171510,19160,19160,19160,19160,0
|
|
20240717,114400,457171510,19160,19160,19160,19160,0
|
|
20240717,114300,457171510,19160,19160,19160,19160,0
|
|
20240717,114200,457171510,19160,19150,19160,19150,29
|
|
20240717,114100,456616150,19120,19120,19120,19120,1
|
|
20240717,114000,456597030,19120,19120,19120,19120,100
|
|
20240717,113900,454685030,19120,19120,19120,19120,0
|
|
20240717,113800,454685030,19120,19120,19120,19120,0
|
|
20240717,113700,454685030,19120,19120,19120,19120,0
|
|
20240717,113600,454685030,19120,19120,19120,19120,0
|
|
20240717,113500,454685030,19120,19120,19120,19120,145
|
|
20240717,113400,451912630,19160,19160,19160,19160,7
|
|
20240717,113300,451778510,19160,19170,19170,19160,5
|
|
20240717,113200,451682680,19170,19170,19170,19170,0
|
|
20240717,113100,451682680,19170,19170,19170,19170,7
|
|
20240717,113000,451548490,19170,19170,19170,19170,19
|
|
20240717,112900,451184260,19170,19170,19170,19170,0
|
|
20240717,112800,451184260,19170,19170,19170,19170,11
|
|
20240717,112700,450973390,19110,19110,19110,19110,0
|
|
20240717,112600,450973390,19110,19110,19110,19110,0
|
|
20240717,112500,450973390,19110,19110,19110,19110,300
|
|
20240717,112400,445240390,19170,19170,19170,19170,2
|
|
20240717,112300,445202050,19110,19110,19110,19110,202
|
|
20240717,112200,441341830,19210,19110,19210,19110,151
|
|
20240717,112100,438456120,19110,19120,19120,19110,116
|
|
20240717,112000,436238320,19120,19120,19120,19120,0
|
|
20240717,111900,436238320,19120,19140,19140,19120,196
|
|
20240717,111800,432490610,19140,19150,19150,19140,600
|
|
20240717,111700,421005660,19150,19180,19180,19150,315
|
|
20240717,111600,414971080,19180,19190,19190,19180,70
|
|
20240717,111500,413628070,19190,19190,19190,19190,0
|
|
20240717,111400,413628070,19190,19190,19190,19190,11
|
|
20240717,111300,413416980,19160,19190,19190,19160,401
|
|
20240717,111200,405733790,19210,19210,19210,19210,0
|
|
20240717,111100,405733790,19210,19210,19210,19160,205
|
|
20240717,111000,401805740,19210,19210,19210,19210,0
|
|
20240717,110900,401805740,19210,19160,19210,19160,207
|
|
20240717,110800,397838360,19140,19140,19140,19140,37
|
|
20240717,110700,397130180,19140,19140,19140,19140,21
|
|
20240717,110600,396728240,19140,19140,19140,19140,28
|
|
20240717,110500,396192320,19140,19140,19140,19140,221
|
|
20240717,110400,391962380,19140,19140,19140,19140,0
|
|
20240717,110300,391962380,19140,19140,19140,19140,10
|
|
20240717,110200,391770980,19120,19120,19120,19120,10
|
|
20240717,110100,391579780,19120,19110,19120,19110,463
|
|
20240717,110000,382731100,19110,19110,19110,19110,39
|
|
20240717,105900,381985810,19110,19110,19110,19110,6
|
|
20240717,105800,381871150,19110,19110,19110,19110,10
|
|
20240717,105700,381680050,19120,19120,19120,19120,1
|
|
20240717,105600,381660930,19120,19120,19120,19120,280
|
|
20240717,105500,376307330,19120,19120,19120,19120,50
|
|
20240717,105400,375351330,19110,19110,19110,19110,0
|
|
20240717,105300,375351330,19110,19110,19110,19110,0
|
|
20240717,105200,375351330,19110,19110,19110,19110,88
|
|
20240717,105100,373669650,19110,19110,19110,19110,0
|
|
20240717,105000,373669650,19110,19110,19110,19110,2
|
|
20240717,104900,373631430,19020,19020,19020,19020,6
|
|
20240717,104800,373517310,19020,19110,19110,19020,15
|
|
20240717,104700,373231110,19110,19110,19110,19110,1
|
|
20240717,104600,373212000,19020,19020,19020,19020,1
|
|
20240717,104500,373192980,19000,19000,19000,18990,1028
|
|
20240717,104400,353661830,19000,19070,19070,19000,3000
|
|
20240717,104300,296626920,19070,19070,19070,19070,50
|
|
20240717,104200,295673420,19070,19170,19170,19070,1020
|
|
20240717,104100,276210860,19170,19170,19170,19170,83
|
|
20240717,104000,274619750,19170,19170,19170,19170,0
|
|
20240717,103900,274619750,19170,19170,19170,19170,14
|
|
20240717,103800,274351370,19170,19170,19170,19170,1
|
|
20240717,103700,274332200,19080,19090,19090,19080,200
|
|
20240717,103600,270515140,19080,19080,19080,19080,391
|
|
20240717,103500,263054860,19080,19110,19110,19070,240
|
|
20240717,103400,258475640,19090,19090,19090,19090,0
|
|
20240717,103300,258475640,19090,19090,19090,19090,184
|
|
20240717,103200,254963080,19100,19100,19100,19100,310
|
|
20240717,103100,249042080,19100,19130,19130,19100,390
|
|
20240717,103000,241592540,19110,19110,19110,19110,50
|
|
20240717,102900,240637040,19150,19130,19150,19100,295
|
|
20240717,102800,234999060,19150,19210,19210,19150,419
|
|
20240717,102700,226971670,19200,19220,19220,19200,173
|
|
20240717,102600,223649210,19220,19220,19220,19220,147
|
|
20240717,102500,220823870,19230,19230,19230,19230,101
|
|
20240717,102400,218881640,19230,19250,19250,19230,15
|
|
20240717,102300,218593090,19250,19250,19250,19250,0
|
|
20240717,102200,218593090,19250,19250,19250,19250,6
|
|
20240717,102100,218477590,19250,19250,19250,19250,0
|
|
20240717,102000,218477590,19250,19250,19260,19250,54
|
|
20240717,101900,217438070,19260,19260,19260,19260,0
|
|
20240717,101800,217438070,19260,19240,19260,19230,30
|
|
20240717,101700,216860910,19270,19270,19270,19270,4
|
|
20240717,101600,216783830,19290,19290,19290,19290,0
|
|
20240717,101500,216783830,19290,19210,19300,19210,40
|
|
20240717,101400,216014120,19210,19220,19220,19200,50
|
|
20240717,101300,215053700,19300,19300,19300,19300,1
|
|
20240717,101200,215034400,19200,19200,19200,19200,0
|
|
20240717,101100,215034400,19200,19200,19200,19200,0
|
|
20240717,101000,215034400,19200,19260,19290,19200,256
|
|
20240717,100900,210110400,19260,19300,19300,19260,176
|
|
20240717,100800,206716340,19300,19350,19350,19300,6
|
|
20240717,100700,206600310,19360,19390,19390,19360,110
|
|
20240717,100600,204467470,19400,19400,19400,19400,75
|
|
20240717,100500,203012470,19400,19400,19400,19400,1
|
|
20240717,100400,202993070,19400,19470,19470,19400,515
|
|
20240717,100300,193002000,19490,19480,19490,19450,252
|
|
20240717,100200,188099190,19480,19480,19480,19480,0
|
|
20240717,100100,188099190,19480,19510,19510,19480,268
|
|
20240717,100000,182872700,19510,19520,19520,19510,39
|
|
20240717,095900,182111570,19510,19530,19530,19510,3
|
|
20240717,095800,182053010,19540,19570,19570,19540,50
|
|
20240717,095700,181075950,19630,19630,19630,19630,1
|
|
20240717,095600,181056320,19630,19630,19630,19630,1
|
|
20240717,095500,181036690,19500,19510,19520,19500,1004
|
|
20240717,095400,161458120,19500,19560,19560,19500,1002
|
|
20240717,095300,141899030,19600,19600,19600,19600,0
|
|
20240717,095200,141899030,19600,19620,19620,19600,673
|
|
20240717,095100,128708160,19630,19630,19630,19630,12
|
|
20240717,095000,128472600,19630,19630,19630,19630,0
|
|
20240717,094900,128472600,19630,19630,19630,19630,0
|
|
20240717,094800,128472600,19630,19630,19630,19630,6
|
|
20240717,094700,128354820,19630,19600,19630,19600,26
|
|
20240717,094600,127845040,19600,19600,19600,19600,70
|
|
20240717,094500,126473040,19640,19600,19640,19600,72
|
|
20240717,094400,125059760,19610,19630,19630,19610,527
|
|
20240717,094300,114721730,19630,19630,19630,19630,0
|
|
20240717,094200,114721730,19630,19630,19630,19630,0
|
|
20240717,094100,114721730,19630,19650,19650,19630,506
|
|
20240717,094000,104780080,19650,19650,19690,19650,62
|
|
20240717,093900,103561740,19650,19660,19660,19650,62
|
|
20240717,093800,102343430,19690,19690,19690,19690,1
|
|
20240717,093700,102323740,19640,19640,19650,19640,3
|
|
20240717,093600,102264810,19650,19700,19700,19650,109
|
|
20240717,093500,100121710,19650,19650,19650,19650,0
|
|
20240717,093400,100121710,19650,19650,19650,19650,0
|
|
20240717,093300,100121710,19650,19690,19690,19650,31
|
|
20240717,093200,99511730,19700,19700,19700,19700,0
|
|
20240717,093100,99511730,19700,19700,19700,19700,1
|
|
20240717,093000,99492030,19700,19700,19700,19700,0
|
|
20240717,092900,99492030,19700,19700,19700,19700,0
|
|
20240717,092800,99492030,19700,19700,19700,19700,0
|
|
20240717,092700,99492030,19700,19700,19700,19700,0
|
|
20240717,092600,99492030,19700,19700,19700,19700,0
|
|
20240717,092500,99492030,19700,19750,19760,19700,25
|
|
20240717,092400,98999370,19760,19760,19760,19760,2
|
|
20240717,092300,98959850,19760,19760,19760,19760,1
|
|
20240717,092200,98940090,19760,19690,19760,19660,61
|
|
20240717,092100,97740260,19700,19710,19710,19700,58
|
|
20240717,092000,96597610,19700,19710,19710,19700,58
|
|
20240717,091900,95454930,19760,19760,19760,19760,1
|
|
20240717,091800,95435170,19710,19710,19710,19710,0
|
|
20240717,091700,95435170,19710,19700,19730,19700,25
|
|
20240717,091600,94942220,19700,19700,19700,19700,289
|
|
20240717,091500,89248920,19700,19770,19770,19700,813
|
|
20240717,091400,73232350,19770,19800,19800,19770,55
|
|
20240717,091300,72144400,19880,19880,19880,19880,0
|
|
20240717,091200,72144400,19880,19800,19890,19800,217
|
|
20240717,091100,67831070,19800,19800,19800,19800,10
|
|
20240717,091000,67633070,19750,19700,19750,19700,1299
|
|
20240717,090900,42001000,19710,19710,19710,19710,5
|
|
20240717,090800,41902450,19710,19710,19710,19710,154
|
|
20240717,090700,38867110,19700,19700,19700,19700,106
|
|
20240717,090600,36778910,19700,19660,19720,19600,420
|
|
20240717,090500,28533470,19660,19700,19700,19660,331
|
|
20240717,090400,22014010,19740,19740,19740,19740,0
|
|
20240717,090300,22014010,19740,19750,19750,19610,684
|
|
20240717,090200,8573230,19660,19660,19660,19660,70
|
|
20240717,090100,7197030,19610,19610,19670,19610,203
|
|
20240717,090000,3215640,19610,19600,19630,19600,164
|