657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195400,929333510,18320,18320,18320,18320,1202
|
|
20240718,195300,929333510,18320,18320,18320,18320,0
|
|
20240718,195200,929333510,18320,18320,18320,18320,0
|
|
20240718,195100,929333510,18320,18320,18320,18320,0
|
|
20240718,195000,929333510,18320,18320,18320,18320,0
|
|
20240718,194900,929333510,18320,18320,18320,18320,0
|
|
20240718,194800,929333510,18320,18320,18320,18320,0
|
|
20240718,194700,929333510,18320,18320,18320,18320,0
|
|
20240718,194600,929333510,18320,18320,18320,18320,0
|
|
20240718,194500,929333510,18320,18320,18320,18320,0
|
|
20240718,194400,929333510,18320,18320,18320,18320,0
|
|
20240718,194300,929333510,18320,18320,18320,18320,0
|
|
20240718,194200,929333510,18320,18320,18320,18320,0
|
|
20240718,194100,929333510,18320,18320,18320,18320,0
|
|
20240718,194000,929333510,18320,18320,18320,18320,0
|
|
20240718,193900,929333510,18320,18320,18320,18320,0
|
|
20240718,193800,929333510,18320,18320,18320,18320,0
|
|
20240718,193700,929333510,18320,18320,18320,18320,0
|
|
20240718,193600,929333510,18320,18320,18320,18320,0
|
|
20240718,193500,929333510,18320,18320,18320,18320,0
|
|
20240718,193400,929333510,18320,18320,18320,18320,0
|
|
20240718,193300,929333510,18320,18320,18320,18320,0
|
|
20240718,193200,929333510,18320,18320,18320,18320,0
|
|
20240718,193100,929333510,18320,18320,18320,18320,0
|
|
20240718,193000,929333510,18320,18320,18320,18320,0
|
|
20240718,192900,929333510,18320,18320,18320,18320,0
|
|
20240718,192800,929333510,18320,18320,18320,18320,0
|
|
20240718,192700,929333510,18320,18320,18320,18320,0
|
|
20240718,192600,929333510,18320,18320,18320,18320,0
|
|
20240718,192500,929333510,18320,18320,18320,18320,0
|
|
20240718,192400,929333510,18320,18320,18320,18320,1202
|
|
20240718,192300,929333510,18320,18320,18320,18320,0
|
|
20240718,192200,929333510,18320,18320,18320,18320,0
|
|
20240718,192100,929333510,18320,18320,18320,18320,0
|
|
20240718,192000,929333510,18320,18320,18320,18320,0
|
|
20240718,191900,929333510,18320,18320,18320,18320,0
|
|
20240718,191800,929333510,18320,18320,18320,18320,0
|
|
20240718,191700,929333510,18320,18320,18320,18320,0
|
|
20240718,191600,929333510,18320,18320,18320,18320,0
|
|
20240718,191500,929333510,18320,18320,18320,18320,0
|
|
20240718,191400,929333510,18320,18320,18320,18320,0
|
|
20240718,191300,929333510,18320,18320,18320,18320,0
|
|
20240718,191200,929333510,18320,18320,18320,18320,0
|
|
20240718,191100,929333510,18320,18320,18320,18320,0
|
|
20240718,191000,929333510,18320,18320,18320,18320,0
|
|
20240718,190900,929333510,18320,18320,18320,18320,0
|
|
20240718,190800,929333510,18320,18320,18320,18320,0
|
|
20240718,190700,929333510,18320,18320,18320,18320,0
|
|
20240718,190600,929333510,18320,18320,18320,18320,0
|
|
20240718,190500,929333510,18320,18320,18320,18320,0
|
|
20240718,190400,929333510,18320,18320,18320,18320,0
|
|
20240718,190300,929333510,18320,18320,18320,18320,0
|
|
20240718,190200,929333510,18320,18320,18320,18320,0
|
|
20240718,190100,929333510,18320,18320,18320,18320,0
|
|
20240718,190000,929333510,18320,18320,18320,18320,0
|
|
20240718,185900,929333510,18320,18320,18320,18320,0
|
|
20240718,185800,929333510,18320,18320,18320,18320,0
|
|
20240718,185700,929333510,18320,18320,18320,18320,0
|
|
20240718,185600,929333510,18320,18320,18320,18320,0
|
|
20240718,185500,929333510,18320,18320,18320,18320,0
|
|
20240718,185400,929333510,18320,18320,18320,18320,1202
|
|
20240718,185300,929333510,18320,18320,18320,18320,0
|
|
20240718,185200,929333510,18320,18320,18320,18320,0
|
|
20240718,185100,929333510,18320,18320,18320,18320,0
|
|
20240718,185000,929333510,18320,18320,18320,18320,0
|
|
20240718,184900,929333510,18320,18320,18320,18320,0
|
|
20240718,184800,929333510,18320,18320,18320,18320,0
|
|
20240718,184700,929333510,18320,18320,18320,18320,0
|
|
20240718,184600,929333510,18320,18320,18320,18320,0
|
|
20240718,184500,929333510,18320,18320,18320,18320,0
|
|
20240718,184400,929333510,18320,18320,18320,18320,0
|
|
20240718,184300,929333510,18320,18320,18320,18320,0
|
|
20240718,184200,929333510,18320,18320,18320,18320,0
|
|
20240718,184100,929333510,18320,18320,18320,18320,0
|
|
20240718,184000,929333510,18320,18320,18320,18320,0
|
|
20240718,183900,929333510,18320,18320,18320,18320,0
|
|
20240718,183800,929333510,18320,18320,18320,18320,0
|
|
20240718,183700,929333510,18320,18320,18320,18320,0
|
|
20240718,183600,929333510,18320,18320,18320,18320,0
|
|
20240718,183500,929333510,18320,18320,18320,18320,0
|
|
20240718,183400,929333510,18320,18320,18320,18320,0
|
|
20240718,183300,929333510,18320,18320,18320,18320,0
|
|
20240718,183200,929333510,18320,18320,18320,18320,0
|
|
20240718,183100,929333510,18320,18320,18320,18320,0
|
|
20240718,183000,929333510,18320,18320,18320,18320,0
|
|
20240718,182900,929333510,18320,18320,18320,18320,0
|
|
20240718,182800,929333510,18320,18320,18320,18320,0
|
|
20240718,182700,929333510,18320,18320,18320,18320,0
|
|
20240718,182600,929333510,18320,18320,18320,18320,0
|
|
20240718,182500,929333510,18320,18320,18320,18320,0
|
|
20240718,182400,929333510,18320,18320,18320,18320,1202
|
|
20240718,182300,929333510,18320,18320,18320,18320,0
|
|
20240718,182200,929333510,18320,18320,18320,18320,0
|
|
20240718,182100,929333510,18320,18320,18320,18320,0
|
|
20240718,182000,929333510,18320,18320,18320,18320,0
|
|
20240718,181900,929333510,18320,18320,18320,18320,0
|
|
20240718,181800,929333510,18320,18320,18320,18320,0
|
|
20240718,181700,929333510,18320,18320,18320,18320,0
|
|
20240718,181600,929333510,18320,18320,18320,18320,0
|
|
20240718,181500,929333510,18320,18320,18320,18320,0
|
|
20240718,181400,929333510,18320,18320,18320,18320,0
|
|
20240718,181300,929333510,18320,18320,18320,18320,0
|
|
20240718,181200,929333510,18320,18320,18320,18320,0
|
|
20240718,181100,929333510,18320,18320,18320,18320,0
|
|
20240718,181000,929333510,18320,18320,18320,18320,0
|
|
20240718,180900,929333510,18320,18320,18320,18320,0
|
|
20240718,180800,929333510,18320,18320,18320,18320,0
|
|
20240718,180700,929333510,18320,18320,18320,18320,0
|
|
20240718,180600,929333510,18320,18320,18320,18320,0
|
|
20240718,180500,929333510,18320,18320,18320,18320,0
|
|
20240718,180400,929333510,18320,18320,18320,18320,0
|
|
20240718,180300,929333510,18320,18320,18320,18320,0
|
|
20240718,180200,929333510,18320,18320,18320,18320,0
|
|
20240718,180100,929333510,18320,18320,18320,18320,0
|
|
20240718,180000,929333510,18320,18320,18320,18320,0
|
|
20240718,175900,929333510,18320,18320,18320,18320,0
|
|
20240718,175800,929333510,18320,18320,18320,18320,0
|
|
20240718,175700,929333510,18320,18320,18320,18320,0
|
|
20240718,175600,929333510,18320,18320,18320,18320,0
|
|
20240718,175500,929333510,18320,18320,18320,18320,0
|
|
20240718,175400,929333510,18320,18320,18320,18320,1202
|
|
20240718,175300,929333510,18320,18320,18320,18320,0
|
|
20240718,175200,929333510,18320,18320,18320,18320,0
|
|
20240718,175100,929333510,18320,18320,18320,18320,0
|
|
20240718,175000,929333510,18320,18320,18320,18320,0
|
|
20240718,174900,929333510,18320,18320,18320,18320,0
|
|
20240718,174800,929333510,18320,18320,18320,18320,0
|
|
20240718,174700,929333510,18320,18320,18320,18320,0
|
|
20240718,174600,929333510,18320,18320,18320,18320,0
|
|
20240718,174500,929333510,18320,18320,18320,18320,0
|
|
20240718,174400,929333510,18320,18320,18320,18320,0
|
|
20240718,174300,929333510,18320,18320,18320,18320,0
|
|
20240718,174200,929333510,18320,18320,18320,18320,0
|
|
20240718,174100,929333510,18320,18320,18320,18320,0
|
|
20240718,174000,929333510,18320,18320,18320,18320,0
|
|
20240718,173900,929333510,18320,18320,18320,18320,0
|
|
20240718,173800,929333510,18320,18320,18320,18320,0
|
|
20240718,173700,929333510,18320,18320,18320,18320,0
|
|
20240718,173600,929333510,18320,18320,18320,18320,0
|
|
20240718,173500,929333510,18320,18320,18320,18320,0
|
|
20240718,173400,929333510,18320,18320,18320,18320,0
|
|
20240718,173300,929333510,18320,18320,18320,18320,0
|
|
20240718,173200,929333510,18320,18320,18320,18320,0
|
|
20240718,173100,929333510,18320,18320,18320,18320,0
|
|
20240718,173000,929333510,18320,18320,18320,18320,0
|
|
20240718,172900,929333510,18320,18320,18320,18320,0
|
|
20240718,172800,929333510,18320,18320,18320,18320,0
|
|
20240718,172700,929333510,18320,18320,18320,18320,0
|
|
20240718,172600,929333510,18320,18320,18320,18320,0
|
|
20240718,172500,929333510,18320,18320,18320,18320,0
|
|
20240718,172400,929333510,18320,18320,18320,18320,1202
|
|
20240718,172300,929333510,18320,18320,18320,18320,0
|
|
20240718,172200,929333510,18320,18320,18320,18320,0
|
|
20240718,172100,929333510,18320,18320,18320,18320,0
|
|
20240718,172000,929333510,18320,18320,18320,18320,0
|
|
20240718,171900,929333510,18320,18320,18320,18320,0
|
|
20240718,171800,929333510,18320,18320,18320,18320,0
|
|
20240718,171700,929333510,18320,18320,18320,18320,0
|
|
20240718,171600,929333510,18320,18320,18320,18320,0
|
|
20240718,171500,929333510,18320,18320,18320,18320,0
|
|
20240718,171400,929333510,18320,18320,18320,18320,0
|
|
20240718,171300,929333510,18320,18320,18320,18320,0
|
|
20240718,171200,929333510,18320,18320,18320,18320,0
|
|
20240718,171100,929333510,18320,18320,18320,18320,0
|
|
20240718,171000,929333510,18320,18320,18320,18320,0
|
|
20240718,170900,929333510,18320,18320,18320,18320,0
|
|
20240718,170800,929333510,18320,18320,18320,18320,0
|
|
20240718,170700,929333510,18320,18320,18320,18320,0
|
|
20240718,170600,929333510,18320,18320,18320,18320,0
|
|
20240718,170500,929333510,18320,18320,18320,18320,0
|
|
20240718,170400,929333510,18320,18320,18320,18320,0
|
|
20240718,170300,929333510,18320,18320,18320,18320,0
|
|
20240718,170200,929333510,18320,18320,18320,18320,0
|
|
20240718,170100,929333510,18320,18320,18320,18320,0
|
|
20240718,170000,929333510,18320,18320,18320,18320,0
|
|
20240718,165900,929333510,18320,18320,18320,18320,0
|
|
20240718,165800,929333510,18320,18320,18320,18320,0
|
|
20240718,165700,929333510,18320,18320,18320,18320,0
|
|
20240718,165600,929333510,18320,18320,18320,18320,0
|
|
20240718,165500,929333510,18320,18320,18320,18320,0
|
|
20240718,165400,929333510,18320,18320,18320,18320,1202
|
|
20240718,165300,929333510,18320,18320,18320,18320,0
|
|
20240718,165200,929333510,18320,18320,18320,18320,0
|
|
20240718,165100,929333510,18320,18320,18320,18320,0
|
|
20240718,165000,929333510,18320,18320,18320,18320,0
|
|
20240718,164900,929333510,18320,18320,18320,18320,0
|
|
20240718,164800,929333510,18320,18320,18320,18320,0
|
|
20240718,164700,929333510,18320,18320,18320,18320,0
|
|
20240718,164600,929333510,18320,18320,18320,18320,0
|
|
20240718,164500,929333510,18320,18320,18320,18320,0
|
|
20240718,164400,929333510,18320,18320,18320,18320,0
|
|
20240718,164300,929333510,18320,18320,18320,18320,0
|
|
20240718,164200,929333510,18320,18320,18320,18320,0
|
|
20240718,164100,929333510,18320,18320,18320,18320,0
|
|
20240718,164000,929333510,18320,18320,18320,18320,0
|
|
20240718,163900,929333510,18320,18320,18320,18320,0
|
|
20240718,163800,929333510,18320,18320,18320,18320,0
|
|
20240718,163700,929333510,18320,18320,18320,18320,0
|
|
20240718,163600,929333510,18320,18320,18320,18320,0
|
|
20240718,163500,929333510,18320,18320,18320,18320,0
|
|
20240718,163400,929333510,18320,18320,18320,18320,0
|
|
20240718,163300,929333510,18320,18320,18320,18320,0
|
|
20240718,163200,929333510,18320,18320,18320,18320,0
|
|
20240718,163100,929333510,18320,18320,18320,18320,0
|
|
20240718,163000,929333510,18320,18320,18320,18320,0
|
|
20240718,162900,929333510,18320,18320,18320,18320,0
|
|
20240718,162800,929333510,18320,18320,18320,18320,0
|
|
20240718,162700,929333510,18320,18320,18320,18320,0
|
|
20240718,162600,929333510,18320,18320,18320,18320,0
|
|
20240718,162500,929333510,18320,18320,18320,18320,0
|
|
20240718,162400,929333510,18320,18320,18320,18320,1202
|
|
20240718,162300,929333510,18320,18320,18320,18320,0
|
|
20240718,162200,929333510,18320,18320,18320,18320,0
|
|
20240718,162100,929333510,18320,18320,18320,18320,0
|
|
20240718,162000,929333510,18320,18320,18320,18320,0
|
|
20240718,161900,929333510,18320,18320,18320,18320,0
|
|
20240718,161800,929333510,18320,18320,18320,18320,0
|
|
20240718,161700,929333510,18320,18320,18320,18320,0
|
|
20240718,161600,929333510,18320,18320,18320,18320,0
|
|
20240718,161500,929333510,18320,18320,18320,18320,0
|
|
20240718,161400,929333510,18320,18320,18320,18320,0
|
|
20240718,161300,929333510,18320,18320,18320,18320,0
|
|
20240718,161200,929333510,18320,18320,18320,18320,0
|
|
20240718,161100,929333510,18320,18320,18320,18320,0
|
|
20240718,161000,929333510,18320,18320,18320,18320,0
|
|
20240718,160900,929333510,18320,18320,18320,18320,0
|
|
20240718,160800,929333510,18320,18320,18320,18320,0
|
|
20240718,160700,929333510,18320,18320,18320,18320,0
|
|
20240718,160600,929333510,18320,18320,18320,18320,0
|
|
20240718,160500,929333510,18320,18320,18320,18320,0
|
|
20240718,160400,929333510,18320,18320,18320,18320,0
|
|
20240718,160300,929333510,18320,18320,18320,18320,0
|
|
20240718,160200,929333510,18320,18320,18320,18320,0
|
|
20240718,160100,929333510,18320,18320,18320,18320,0
|
|
20240718,160000,929333510,18320,18320,18320,18320,0
|
|
20240718,155900,929333510,18320,18320,18320,18320,0
|
|
20240718,155800,929333510,18320,18320,18320,18320,0
|
|
20240718,155700,929333510,18320,18320,18320,18320,0
|
|
20240718,155600,929333510,18320,18320,18320,18320,0
|
|
20240718,155500,929333510,18320,18320,18320,18320,0
|
|
20240718,155400,929333510,18320,18320,18320,18320,1202
|
|
20240718,155300,929333510,18320,18320,18320,18320,0
|
|
20240718,155200,929333510,18320,18320,18320,18320,0
|
|
20240718,155100,929333510,18320,18320,18320,18320,0
|
|
20240718,155000,929333510,18320,18320,18320,18320,0
|
|
20240718,154900,929333510,18320,18320,18320,18320,0
|
|
20240718,154800,929333510,18320,18320,18320,18320,0
|
|
20240718,154700,929333510,18320,18320,18320,18320,0
|
|
20240718,154600,929333510,18320,18320,18320,18320,0
|
|
20240718,154500,929333510,18320,18320,18320,18320,0
|
|
20240718,154400,929333510,18320,18320,18320,18320,0
|
|
20240718,154300,929333510,18320,18320,18320,18320,0
|
|
20240718,154200,929333510,18320,18320,18320,18320,0
|
|
20240718,154100,929333510,18320,18320,18320,18320,0
|
|
20240718,154000,929333510,18320,18320,18320,18320,0
|
|
20240718,153900,929333510,18320,18320,18320,18320,0
|
|
20240718,153800,929333510,18320,18320,18320,18320,0
|
|
20240718,153700,929333510,18320,18320,18320,18320,0
|
|
20240718,153600,929333510,18320,18320,18320,18320,0
|
|
20240718,153500,929333510,18320,18320,18320,18320,0
|
|
20240718,153400,929333510,18320,18320,18320,18320,0
|
|
20240718,153300,929333510,18320,18320,18320,18320,0
|
|
20240718,153200,929333510,18320,18320,18320,18320,0
|
|
20240718,153100,929333510,18320,18320,18320,18320,0
|
|
20240718,153000,929333510,18320,18320,18320,18320,1202
|
|
20240718,152900,907312870,18330,18330,18330,18330,0
|
|
20240718,152800,907312870,18330,18330,18330,18330,0
|
|
20240718,152700,907312870,18330,18330,18330,18330,0
|
|
20240718,152600,907312870,18330,18330,18330,18330,0
|
|
20240718,152500,907312870,18330,18330,18330,18330,0
|
|
20240718,152400,907312870,18330,18330,18330,18330,0
|
|
20240718,152300,907312870,18330,18330,18330,18330,0
|
|
20240718,152200,907312870,18330,18330,18330,18330,0
|
|
20240718,152100,907312870,18330,18330,18330,18330,0
|
|
20240718,152000,907312870,18330,18330,18330,18330,0
|
|
20240718,151900,907312870,18330,18350,18350,18330,154
|
|
20240718,151800,904487500,18360,18360,18360,18360,2
|
|
20240718,151700,904450780,18350,18350,18350,18350,50
|
|
20240718,151600,903533280,18360,18360,18360,18360,13
|
|
20240718,151500,903294600,18360,18360,18360,18360,86
|
|
20240718,151400,901715640,18360,18360,18360,18360,44
|
|
20240718,151300,900907800,18360,18350,18360,18350,89
|
|
20240718,151200,899274550,18350,18350,18350,18350,0
|
|
20240718,151100,899274550,18350,18350,18350,18350,106
|
|
20240718,151000,897329450,18350,18330,18350,18330,12
|
|
20240718,150900,897109290,18340,18340,18340,18340,8
|
|
20240718,150800,896962570,18340,18330,18340,18330,111
|
|
20240718,150700,894927930,18330,18330,18360,18330,72
|
|
20240718,150600,893608080,18360,18340,18360,18340,212
|
|
20240718,150500,889719020,18380,18390,18390,18380,125
|
|
20240718,150400,887421510,18400,18400,18400,18400,0
|
|
20240718,150300,887421510,18400,18380,18400,18380,15
|
|
20240718,150200,887145760,18380,18380,18380,18380,0
|
|
20240718,150100,887145760,18380,18380,18380,18380,30
|
|
20240718,150000,886594360,18380,18340,18380,18340,31
|
|
20240718,145900,886025780,18340,18390,18390,18340,16
|
|
20240718,145800,885732170,18450,18450,18450,18450,0
|
|
20240718,145700,885732170,18450,18450,18450,18450,0
|
|
20240718,145600,885732170,18450,18450,18450,18450,0
|
|
20240718,145500,885732170,18450,18450,18450,18450,0
|
|
20240718,145400,885732170,18450,18450,18450,18450,0
|
|
20240718,145300,885732170,18450,18450,18450,18450,0
|
|
20240718,145200,885732170,18450,18450,18450,18450,0
|
|
20240718,145100,885732170,18450,18400,18450,18400,2
|
|
20240718,145000,885695320,18420,18420,18420,18420,0
|
|
20240718,144900,885695320,18420,18420,18420,18420,0
|
|
20240718,144800,885695320,18420,18420,18420,18420,14
|
|
20240718,144700,885437440,18420,18430,18430,18420,25
|
|
20240718,144600,884976890,18450,18450,18450,18450,1
|
|
20240718,144500,884958440,18450,18440,18450,18440,22
|
|
20240718,144400,884552560,18440,18440,18440,18440,4
|
|
20240718,144300,884478800,18430,18400,18430,18400,69
|
|
20240718,144200,883208070,18400,18330,18400,18330,2
|
|
20240718,144100,883171340,18350,18400,18400,18350,77
|
|
20240718,144000,881754590,18400,18400,18400,18400,1
|
|
20240718,143900,881736190,18400,18400,18400,18400,6
|
|
20240718,143800,881625790,18400,18400,18400,18400,45
|
|
20240718,143700,880797790,18400,18400,18400,18400,10
|
|
20240718,143600,880613790,18400,18400,18400,18400,3
|
|
20240718,143500,880558590,18400,18400,18400,18400,0
|
|
20240718,143400,880558590,18400,18400,18400,18400,142
|
|
20240718,143300,877945790,18400,18400,18400,18400,485
|
|
20240718,143200,869021790,18450,18450,18450,18450,0
|
|
20240718,143100,869021790,18450,18430,18460,18400,753
|
|
20240718,143000,855134350,18400,18310,18400,18310,577
|
|
20240718,142900,844540930,18300,18300,18300,18300,0
|
|
20240718,142800,844540930,18300,18300,18300,18300,0
|
|
20240718,142700,844540930,18300,18300,18300,18300,0
|
|
20240718,142600,844540930,18300,18300,18300,18300,4
|
|
20240718,142500,844467730,18300,18300,18300,18300,0
|
|
20240718,142400,844467730,18300,18300,18300,18300,0
|
|
20240718,142300,844467730,18300,18300,18300,18300,0
|
|
20240718,142200,844467730,18300,18300,18300,18300,38
|
|
20240718,142100,843772330,18310,18310,18310,18310,13
|
|
20240718,142000,843534300,18320,18320,18320,18320,74
|
|
20240718,141900,842178620,18320,18320,18320,18320,0
|
|
20240718,141800,842178620,18320,18320,18320,18320,136
|
|
20240718,141700,839687100,18350,18350,18350,18350,0
|
|
20240718,141600,839687100,18350,18350,18350,18350,1
|
|
20240718,141500,839668750,18350,18350,18350,18350,1
|
|
20240718,141400,839650400,18320,18320,18320,18320,0
|
|
20240718,141300,839650400,18320,18320,18320,18320,42
|
|
20240718,141200,838880960,18320,18320,18320,18320,3
|
|
20240718,141100,838826000,18310,18310,18310,18310,0
|
|
20240718,141000,838826000,18310,18310,18310,18310,0
|
|
20240718,140900,838826000,18310,18310,18310,18310,0
|
|
20240718,140800,838826000,18310,18310,18310,18310,2
|
|
20240718,140700,838789380,18310,18310,18310,18310,1
|
|
20240718,140600,838771070,18300,18310,18310,18300,2
|
|
20240718,140500,838734460,18340,18340,18340,18340,100
|
|
20240718,140400,836900460,18340,18340,18340,18340,0
|
|
20240718,140300,836900460,18340,18340,18340,18340,2
|
|
20240718,140200,836863780,18340,18340,18340,18340,0
|
|
20240718,140100,836863780,18340,18340,18340,18340,0
|
|
20240718,140000,836863780,18340,18340,18340,18340,0
|
|
20240718,135900,836863780,18340,18340,18340,18340,0
|
|
20240718,135800,836863780,18340,18340,18340,18340,104
|
|
20240718,135700,834956420,18340,18300,18340,18300,197
|
|
20240718,135600,831351280,18300,18300,18300,18300,0
|
|
20240718,135500,831351280,18300,18300,18300,18300,0
|
|
20240718,135400,831351280,18300,18300,18300,18300,0
|
|
20240718,135300,831351280,18300,18300,18300,18300,1
|
|
20240718,135200,831332980,18300,18250,18300,18250,12
|
|
20240718,135100,831113880,18250,18250,18250,18250,0
|
|
20240718,135000,831113880,18250,18250,18250,18250,0
|
|
20240718,134900,831113880,18250,18250,18250,18250,28
|
|
20240718,134800,830602880,18250,18250,18250,18250,25
|
|
20240718,134700,830146630,18250,18250,18250,18250,21
|
|
20240718,134600,829763380,18240,18240,18240,18240,0
|
|
20240718,134500,829763380,18240,18240,18240,18240,38
|
|
20240718,134400,829070260,18240,18240,18240,18240,0
|
|
20240718,134300,829070260,18240,18240,18240,18240,0
|
|
20240718,134200,829070260,18240,18240,18240,18240,0
|
|
20240718,134100,829070260,18240,18240,18240,18240,0
|
|
20240718,134000,829070260,18240,18240,18240,18240,1
|
|
20240718,133900,829052020,18250,18250,18250,18250,0
|
|
20240718,133800,829052020,18250,18250,18250,18250,20
|
|
20240718,133700,828687020,18250,18250,18250,18250,0
|
|
20240718,133600,828687020,18250,18250,18250,18250,59
|
|
20240718,133500,827610270,18220,18230,18230,18220,60
|
|
20240718,133400,826517060,18230,18240,18240,18230,812
|
|
20240718,133300,811709300,18250,18260,18260,18250,369
|
|
20240718,133200,804974660,18260,18260,18260,18260,50
|
|
20240718,133100,804061660,18300,18300,18300,18300,0
|
|
20240718,133000,804061660,18300,18300,18300,18300,247
|
|
20240718,132900,799541560,18290,18290,18290,18290,0
|
|
20240718,132800,799541560,18290,18290,18290,18290,1
|
|
20240718,132700,799523270,18340,18310,18340,18310,200
|
|
20240718,132600,795856800,18260,18260,18260,18260,0
|
|
20240718,132500,795856800,18260,18260,18260,18260,0
|
|
20240718,132400,795856800,18260,18260,18260,18260,0
|
|
20240718,132300,795856800,18260,18260,18260,18260,20
|
|
20240718,132200,795491600,18260,18260,18260,18260,0
|
|
20240718,132100,795491600,18260,18260,18260,18260,0
|
|
20240718,132000,795491600,18260,18260,18260,18260,0
|
|
20240718,131900,795491600,18260,18270,18270,18260,58
|
|
20240718,131800,794432460,18340,18340,18340,18340,0
|
|
20240718,131700,794432460,18340,18340,18340,18340,0
|
|
20240718,131600,794432460,18340,18340,18340,18340,0
|
|
20240718,131500,794432460,18340,18340,18340,18340,0
|
|
20240718,131400,794432460,18340,18290,18340,18290,2
|
|
20240718,131300,794395830,18280,18280,18280,18280,117
|
|
20240718,131200,792257070,18280,18280,18280,18280,58
|
|
20240718,131100,791196830,18330,18280,18330,18280,2
|
|
20240718,131000,791160220,18330,18330,18330,18330,0
|
|
20240718,130900,791160220,18330,18260,18330,18250,42
|
|
20240718,130800,790393320,18250,18250,18250,18250,0
|
|
20240718,130700,790393320,18250,18260,18260,18250,1500
|
|
20240718,130600,763017280,18260,18260,18260,18260,0
|
|
20240718,130500,763017280,18260,18270,18270,18260,100
|
|
20240718,130400,761191150,18270,18280,18280,18270,147
|
|
20240718,130300,758505440,18280,18280,18280,18280,1
|
|
20240718,130200,758487160,18280,18280,18280,18280,0
|
|
20240718,130100,758487160,18280,18280,18280,18280,1
|
|
20240718,130000,758468880,18330,18330,18330,18330,1
|
|
20240718,125900,758450550,18300,18300,18300,18300,0
|
|
20240718,125800,758450550,18300,18300,18300,18300,279
|
|
20240718,125700,753344850,18300,18330,18330,18300,96
|
|
20240718,125600,751588020,18340,18340,18340,18340,0
|
|
20240718,125500,751588020,18340,18340,18340,18340,0
|
|
20240718,125400,751588020,18340,18340,18340,18340,0
|
|
20240718,125300,751588020,18340,18340,18340,18340,1
|
|
20240718,125200,751569680,18340,18340,18340,18340,0
|
|
20240718,125100,751569680,18340,18340,18340,18340,0
|
|
20240718,125000,751569680,18340,18340,18340,18340,0
|
|
20240718,124900,751569680,18340,18350,18350,18340,2
|
|
20240718,124800,751532990,18260,18270,18270,18260,300
|
|
20240718,124700,746054980,18250,18270,18270,18250,185
|
|
20240718,124600,742678530,18250,18250,18250,18250,0
|
|
20240718,124500,742678530,18250,18250,18250,18250,300
|
|
20240718,124400,737203530,18250,18290,18290,18250,500
|
|
20240718,124300,728073440,18270,18270,18270,18270,0
|
|
20240718,124200,728073440,18270,18300,18300,18270,126
|
|
20240718,124100,725770280,18300,18330,18330,18300,1287
|
|
20240718,124000,702215080,18340,18340,18340,18340,3
|
|
20240718,123900,702160060,18350,18350,18350,18350,67
|
|
20240718,123800,700930610,18340,18340,18340,18340,24
|
|
20240718,123700,700490450,18340,18360,18360,18340,651
|
|
20240718,123600,688544590,18350,18350,18350,18350,231
|
|
20240718,123500,684305740,18360,18360,18360,18360,0
|
|
20240718,123400,684305740,18360,18360,18360,18360,0
|
|
20240718,123300,684305740,18360,18360,18360,18360,0
|
|
20240718,123200,684305740,18360,18360,18360,18360,6
|
|
20240718,123100,684195580,18360,18400,18400,18360,3
|
|
20240718,123000,684140420,18350,18360,18360,18350,4
|
|
20240718,122900,684067010,18350,18390,18390,18350,40
|
|
20240718,122800,683331730,18390,18390,18390,18390,68
|
|
20240718,122700,682081210,18360,18360,18360,18360,0
|
|
20240718,122600,682081210,18360,18360,18360,18360,3
|
|
20240718,122500,682026130,18390,18390,18390,18390,0
|
|
20240718,122400,682026130,18390,18390,18390,18390,30
|
|
20240718,122300,681474430,18390,18390,18390,18390,2
|
|
20240718,122200,681437650,18350,18400,18400,18350,52
|
|
20240718,122100,680483350,18350,18380,18400,18350,102
|
|
20240718,122000,678611540,18370,18370,18370,18370,0
|
|
20240718,121900,678611540,18370,18360,18370,18360,391
|
|
20240718,121800,671428890,18360,18360,18360,18360,0
|
|
20240718,121700,671428890,18360,18360,18360,18360,20
|
|
20240718,121600,671061690,18360,18360,18360,18360,0
|
|
20240718,121500,671061690,18360,18360,18360,18360,2
|
|
20240718,121400,671024970,18350,18350,18350,18350,33
|
|
20240718,121300,670419420,18350,18350,18350,18350,58
|
|
20240718,121200,669355120,18350,18320,18350,18320,56
|
|
20240718,121100,668327920,18320,18320,18320,18320,0
|
|
20240718,121000,668327920,18320,18320,18320,18320,1
|
|
20240718,120900,668309600,18270,18310,18320,18270,56
|
|
20240718,120800,667286040,18310,18310,18310,18310,52
|
|
20240718,120700,666333920,18320,18320,18320,18320,0
|
|
20240718,120600,666333920,18320,18320,18320,18320,0
|
|
20240718,120500,666333920,18320,18320,18320,18320,0
|
|
20240718,120400,666333920,18320,18310,18320,18310,31
|
|
20240718,120300,665766100,18270,18270,18270,18270,0
|
|
20240718,120200,665766100,18270,18270,18270,18270,0
|
|
20240718,120100,665766100,18270,18300,18320,18270,23
|
|
20240718,120000,665345090,18270,18270,18270,18260,1397
|
|
20240718,115900,639835830,18280,18280,18280,18280,130
|
|
20240718,115800,637459430,18270,18270,18270,18270,529
|
|
20240718,115700,627794600,18270,18270,18270,18270,70
|
|
20240718,115600,626515700,18280,18280,18280,18280,0
|
|
20240718,115500,626515700,18280,18280,18280,18280,7
|
|
20240718,115400,626387740,18280,18280,18280,18280,97
|
|
20240718,115300,624614580,18270,18280,18280,18270,113
|
|
20240718,115200,622549640,18280,18280,18280,18280,0
|
|
20240718,115100,622549640,18280,18280,18280,18280,70
|
|
20240718,115000,621270040,18310,18310,18310,18310,4
|
|
20240718,114900,621196800,18320,18320,18320,18320,131
|
|
20240718,114800,618796880,18320,18320,18320,18320,0
|
|
20240718,114700,618796880,18320,18330,18330,18320,71
|
|
20240718,114600,617496150,18320,18320,18350,18320,125
|
|
20240718,114500,615205040,18310,18280,18310,18280,72
|
|
20240718,114400,613888820,18280,18280,18280,18280,0
|
|
20240718,114300,613888820,18280,18280,18280,18280,367
|
|
20240718,114200,607180060,18280,18280,18280,18280,0
|
|
20240718,114100,607180060,18280,18280,18280,18280,70
|
|
20240718,114000,605900460,18280,18280,18280,18280,0
|
|
20240718,113900,605900460,18280,18280,18280,18270,72
|
|
20240718,113800,604584330,18280,18280,18280,18280,0
|
|
20240718,113700,604584330,18280,18280,18280,18280,70
|
|
20240718,113600,603304730,18280,18280,18280,18280,0
|
|
20240718,113500,603304730,18280,18280,18280,18280,70
|
|
20240718,113400,602025130,18280,18280,18280,18280,0
|
|
20240718,113300,602025130,18280,18280,18280,18280,70
|
|
20240718,113200,600745530,18320,18320,18320,18320,1
|
|
20240718,113100,600727210,18280,18280,18280,18280,70
|
|
20240718,113000,599447610,18280,18280,18280,18280,0
|
|
20240718,112900,599447610,18280,18300,18300,18270,71
|
|
20240718,112800,598149720,18290,18270,18290,18270,5
|
|
20240718,112700,598058340,18260,18260,18260,18260,70
|
|
20240718,112600,596780140,18260,18270,18270,18260,93
|
|
20240718,112500,595081660,18270,18270,18270,18270,50
|
|
20240718,112400,594168160,18270,18270,18270,18270,66
|
|
20240718,112300,592962340,18270,18270,18270,18270,5
|
|
20240718,112200,592870990,18260,18270,18270,18260,595
|
|
20240718,112100,582005790,18270,18280,18280,18270,100
|
|
20240718,112000,580178740,18270,18270,18270,18270,109
|
|
20240718,111900,578187310,18260,18260,18260,18260,2
|
|
20240718,111800,578150790,18270,18270,18270,18270,70
|
|
20240718,111700,576871890,18270,18270,18270,18270,0
|
|
20240718,111600,576871890,18270,18270,18270,18270,69
|
|
20240718,111500,575611260,18310,18310,18310,18310,1
|
|
20240718,111400,575592950,18270,18270,18270,18270,70
|
|
20240718,111300,574314050,18270,18270,18270,18270,48
|
|
20240718,111200,573437090,18250,18310,18310,18250,1860
|
|
20240718,111100,539460770,18310,18310,18310,18310,1
|
|
20240718,111000,539442460,18310,18320,18320,18310,21
|
|
20240718,110900,539057920,18320,18320,18340,18320,60
|
|
20240718,110800,537958620,18320,18330,18330,18310,24
|
|
20240718,110700,537518930,18330,18330,18330,18330,0
|
|
20240718,110600,537518930,18330,18300,18330,18300,119
|
|
20240718,110500,535340670,18290,18300,18300,18290,54
|
|
20240718,110400,534352530,18290,18320,18320,18290,250
|
|
20240718,110300,529774980,18310,18320,18320,18310,115
|
|
20240718,110200,527669000,18320,18330,18360,18320,42
|
|
20240718,110100,526899030,18330,18330,18330,18330,8
|
|
20240718,110000,526752390,18320,18330,18330,18320,50
|
|
20240718,105900,525835910,18330,18370,18370,18330,226
|
|
20240718,105800,521685810,18370,18370,18370,18360,138
|
|
20240718,105700,519151660,18360,18360,18360,18360,0
|
|
20240718,105600,519151660,18360,18380,18380,18360,170
|
|
20240718,105500,516028480,18420,18370,18420,18370,110
|
|
20240718,105400,514007730,18370,18410,18410,18370,637
|
|
20240718,105300,502291800,18460,18410,18460,18410,2
|
|
20240718,105200,502254930,18400,18510,18510,18400,1026
|
|
20240718,105100,483360680,18520,18500,18520,18500,12
|
|
20240718,105000,483138540,18500,18510,18510,18500,142
|
|
20240718,104900,480510390,18520,18570,18570,18520,67
|
|
20240718,104800,479269450,18440,18440,18440,18430,71
|
|
20240718,104700,477960220,18590,18410,18590,18400,75
|
|
20240718,104600,476577910,18410,18450,18450,18410,675
|
|
20240718,104500,464148300,18510,18520,18520,18410,1918
|
|
20240718,104400,428832050,18440,18460,18460,18440,2220
|
|
20240718,104300,387866060,18460,18500,18550,18460,3002
|
|
20240718,104200,332392310,18600,18490,18600,18490,71
|
|
20240718,104100,331079410,18600,18600,18600,18600,20
|
|
20240718,104000,330707410,18470,18470,18470,18470,70
|
|
20240718,103900,329414510,18480,18480,18480,18480,226
|
|
20240718,103800,325238030,18470,18470,18470,18470,70
|
|
20240718,103700,323945130,18480,18500,18500,18480,433
|
|
20240718,103600,315940230,18480,18480,18480,18480,100
|
|
20240718,103500,314092230,18480,18480,18480,18480,70
|
|
20240718,103400,312798630,18480,18560,18560,18480,2738
|
|
20240718,103300,262124150,18560,18570,18570,18560,80
|
|
20240718,103200,260639240,18570,18560,18570,18560,2
|
|
20240718,103100,260602110,18560,18560,18560,18560,70
|
|
20240718,103000,259302910,18570,18570,18570,18570,13
|
|
20240718,102900,259061500,18570,18570,18570,18570,66
|
|
20240718,102800,257835880,18570,18570,18570,18570,0
|
|
20240718,102700,257835880,18570,18580,18580,18570,283
|
|
20240718,102600,252578440,18580,18580,18580,18580,0
|
|
20240718,102500,252578440,18580,18580,18580,18580,70
|
|
20240718,102400,251277840,18590,18590,18590,18590,2
|
|
20240718,102300,251240660,18590,18590,18590,18590,34
|
|
20240718,102200,250608600,18590,18590,18590,18590,0
|
|
20240718,102100,250608600,18590,18590,18680,18580,215
|
|
20240718,102000,246604290,18580,18590,18590,18580,2
|
|
20240718,101900,246567120,18580,18590,18590,18580,67
|
|
20240718,101800,245321760,18650,18650,18650,18650,0
|
|
20240718,101700,245321760,18650,18580,18650,18580,71
|
|
20240718,101600,244002510,18580,18580,18580,18580,4
|
|
20240718,101500,243928190,18580,18570,18580,18570,92
|
|
20240718,101400,242219050,18580,18570,18580,18570,12
|
|
20240718,101300,241996100,18570,18570,18570,18570,127
|
|
20240718,101200,239637710,18580,18580,18580,18580,2
|
|
20240718,101100,239600550,18580,18580,18580,18580,60
|
|
20240718,101000,238485750,18570,18570,18570,18570,0
|
|
20240718,100900,238485750,18570,18570,18570,18570,108
|
|
20240718,100800,236480190,18570,18570,18570,18570,0
|
|
20240718,100700,236480190,18570,18570,18570,18570,32
|
|
20240718,100600,235885950,18640,18630,18640,18630,74
|
|
20240718,100500,234506870,18640,18570,18640,18570,99
|
|
20240718,100400,232666410,18600,18570,18600,18570,319
|
|
20240718,100300,226737960,18550,18570,18570,18550,348
|
|
20240718,100200,220279540,18560,18560,18560,18560,0
|
|
20240718,100100,220279540,18560,18600,18600,18560,920
|
|
20240718,100000,203190760,18600,18610,18610,18600,108
|
|
20240718,095900,201181930,18610,18610,18610,18610,50
|
|
20240718,095800,200251430,18600,18600,18600,18600,0
|
|
20240718,095700,200251430,18600,18600,18600,18600,70
|
|
20240718,095600,198949430,18600,18600,18600,18600,0
|
|
20240718,095500,198949430,18600,18620,18620,18600,640
|
|
20240718,095400,187042800,18620,18620,18620,18620,26
|
|
20240718,095300,186558680,18620,18620,18620,18620,165
|
|
20240718,095200,183486380,18660,18660,18660,18660,0
|
|
20240718,095100,183486380,18660,18660,18660,18660,0
|
|
20240718,095000,183486380,18660,18660,18690,18660,41
|
|
20240718,094900,182720210,18700,18620,18700,18620,177
|
|
20240718,094800,179423590,18620,18700,18700,18620,126
|
|
20240718,094700,177077070,18620,18740,18740,18620,702
|
|
20240718,094600,163998150,18650,18650,18650,18650,71
|
|
20240718,094500,162674000,18740,18740,18740,18740,1
|
|
20240718,094400,162655260,18650,18650,18650,18650,70
|
|
20240718,094300,161349760,18740,18740,18740,18740,1
|
|
20240718,094200,161331020,18630,18630,18740,18630,76
|
|
20240718,094100,159915030,18620,18620,18620,18620,1
|
|
20240718,094000,159896410,18610,18650,18650,18610,349
|
|
20240718,093900,153395310,18650,18650,18650,18650,0
|
|
20240718,093800,153395310,18650,18660,18660,18650,180
|
|
20240718,093700,150037210,18750,18750,18750,18750,1
|
|
20240718,093600,150018460,18750,18750,18750,18750,60
|
|
20240718,093500,148893460,18780,18780,18780,18780,15
|
|
20240718,093400,148611760,18790,18750,18800,18750,2060
|
|
20240718,093300,109888660,18750,18680,18750,18680,784
|
|
20240718,093200,95194340,18600,18610,18610,18600,50
|
|
20240718,093100,94264140,18600,18610,18610,18600,103
|
|
20240718,093000,92348240,18690,18600,18690,18600,133
|
|
20240718,092900,89874350,18600,18600,18600,18600,0
|
|
20240718,092800,89874350,18600,18600,18600,18600,0
|
|
20240718,092700,89874350,18600,18600,18600,18600,0
|
|
20240718,092600,89874350,18600,18600,18600,18600,10
|
|
20240718,092500,89688350,18620,18610,18620,18610,49
|
|
20240718,092400,88776210,18610,18610,18610,18610,1
|
|
20240718,092300,88757600,18610,18600,18610,18580,154
|
|
20240718,092200,85892180,18570,18570,18570,18570,1
|
|
20240718,092100,85873610,18570,18600,18600,18570,225
|
|
20240718,092000,81691380,18600,18610,18610,18600,95
|
|
20240718,091900,79924130,18600,18600,18610,18600,45
|
|
20240718,091800,79087110,18600,18630,18630,18600,261
|
|
20240718,091700,74228940,18610,18600,18610,18600,249
|
|
20240718,091600,69595060,18560,18560,18560,18560,200
|
|
20240718,091500,65883060,18560,18600,18600,18560,133
|
|
20240718,091400,63413820,18600,18600,18610,18580,65
|
|
20240718,091300,62205850,18600,18610,18610,18600,11
|
|
20240718,091200,62001150,18600,18620,18620,18600,415
|
|
20240718,091100,54279710,18630,18640,18640,18630,561
|
|
20240718,091000,43828270,18630,18650,18650,18630,259
|
|
20240718,090900,38998030,18650,18650,18650,18650,258
|
|
20240718,090800,34186330,18650,18650,18650,18650,25
|
|
20240718,090700,33720080,18630,18760,18760,18630,429
|
|
20240718,090600,25710740,18800,18800,18800,18800,32
|
|
20240718,090500,25109140,18800,18830,18840,18800,506
|
|
20240718,090400,15581300,18830,18830,18830,18800,112
|
|
20240718,090300,13473630,18830,18830,18830,18830,0
|
|
20240718,090200,13473630,18830,18820,18830,18820,155
|
|
20240718,090100,10554990,18850,18920,18920,18850,188
|
|
20240718,090000,7005210,18950,18990,18990,18950,369
|