653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,194900,9389468590,19910,19910,19910,19910,0
|
|
20240715,194800,9389468590,19910,19910,19910,19910,0
|
|
20240715,194700,9389468590,19910,19910,19910,19910,0
|
|
20240715,194600,9389468590,19910,19910,19910,19910,0
|
|
20240715,194500,9389468590,19910,19910,19910,19910,0
|
|
20240715,194400,9389468590,19910,19910,19910,19910,0
|
|
20240715,194300,9389468590,19910,19910,19910,19910,0
|
|
20240715,194200,9389468590,19910,19910,19910,19910,0
|
|
20240715,194100,9389468590,19910,19910,19910,19910,0
|
|
20240715,194000,9389468590,19910,19910,19910,19910,0
|
|
20240715,193900,9389468590,19910,19910,19910,19910,0
|
|
20240715,193800,9389468590,19910,19910,19910,19910,0
|
|
20240715,193700,9389468590,19910,19910,19910,19910,0
|
|
20240715,193600,9389468590,19910,19910,19910,19910,0
|
|
20240715,193500,9389468590,19910,19910,19910,19910,0
|
|
20240715,193400,9389468590,19910,19910,19910,19910,0
|
|
20240715,193300,9389468590,19910,19910,19910,19910,0
|
|
20240715,193200,9389468590,19910,19910,19910,19910,0
|
|
20240715,193100,9389468590,19910,19910,19910,19910,0
|
|
20240715,193000,9389468590,19910,19910,19910,19910,0
|
|
20240715,192900,9389468590,19910,19910,19910,19910,0
|
|
20240715,192800,9389468590,19910,19910,19910,19910,0
|
|
20240715,192700,9389468590,19910,19910,19910,19910,0
|
|
20240715,192600,9389468590,19910,19910,19910,19910,0
|
|
20240715,192500,9389468590,19910,19910,19910,19910,0
|
|
20240715,192400,9389468590,19910,19910,19910,19910,0
|
|
20240715,192300,9389468590,19910,19910,19910,19910,0
|
|
20240715,192200,9389468590,19910,19910,19910,19910,0
|
|
20240715,192100,9389468590,19910,19910,19910,19910,0
|
|
20240715,192000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,191900,9389468590,19910,19910,19910,19910,0
|
|
20240715,191800,9389468590,19910,19910,19910,19910,0
|
|
20240715,191700,9389468590,19910,19910,19910,19910,0
|
|
20240715,191600,9389468590,19910,19910,19910,19910,0
|
|
20240715,191500,9389468590,19910,19910,19910,19910,0
|
|
20240715,191400,9389468590,19910,19910,19910,19910,0
|
|
20240715,191300,9389468590,19910,19910,19910,19910,0
|
|
20240715,191200,9389468590,19910,19910,19910,19910,0
|
|
20240715,191100,9389468590,19910,19910,19910,19910,0
|
|
20240715,191000,9389468590,19910,19910,19910,19910,0
|
|
20240715,190900,9389468590,19910,19910,19910,19910,0
|
|
20240715,190800,9389468590,19910,19910,19910,19910,0
|
|
20240715,190700,9389468590,19910,19910,19910,19910,0
|
|
20240715,190600,9389468590,19910,19910,19910,19910,0
|
|
20240715,190500,9389468590,19910,19910,19910,19910,0
|
|
20240715,190400,9389468590,19910,19910,19910,19910,0
|
|
20240715,190300,9389468590,19910,19910,19910,19910,0
|
|
20240715,190200,9389468590,19910,19910,19910,19910,0
|
|
20240715,190100,9389468590,19910,19910,19910,19910,0
|
|
20240715,190000,9389468590,19910,19910,19910,19910,0
|
|
20240715,185900,9389468590,19910,19910,19910,19910,0
|
|
20240715,185800,9389468590,19910,19910,19910,19910,0
|
|
20240715,185700,9389468590,19910,19910,19910,19910,0
|
|
20240715,185600,9389468590,19910,19910,19910,19910,0
|
|
20240715,185500,9389468590,19910,19910,19910,19910,0
|
|
20240715,185400,9389468590,19910,19910,19910,19910,0
|
|
20240715,185300,9389468590,19910,19910,19910,19910,0
|
|
20240715,185200,9389468590,19910,19910,19910,19910,0
|
|
20240715,185100,9389468590,19910,19910,19910,19910,0
|
|
20240715,185000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,184900,9389468590,19910,19910,19910,19910,0
|
|
20240715,184800,9389468590,19910,19910,19910,19910,0
|
|
20240715,184700,9389468590,19910,19910,19910,19910,0
|
|
20240715,184600,9389468590,19910,19910,19910,19910,0
|
|
20240715,184500,9389468590,19910,19910,19910,19910,0
|
|
20240715,184400,9389468590,19910,19910,19910,19910,0
|
|
20240715,184300,9389468590,19910,19910,19910,19910,0
|
|
20240715,184200,9389468590,19910,19910,19910,19910,0
|
|
20240715,184100,9389468590,19910,19910,19910,19910,0
|
|
20240715,184000,9389468590,19910,19910,19910,19910,0
|
|
20240715,183900,9389468590,19910,19910,19910,19910,0
|
|
20240715,183800,9389468590,19910,19910,19910,19910,0
|
|
20240715,183700,9389468590,19910,19910,19910,19910,0
|
|
20240715,183600,9389468590,19910,19910,19910,19910,0
|
|
20240715,183500,9389468590,19910,19910,19910,19910,0
|
|
20240715,183400,9389468590,19910,19910,19910,19910,0
|
|
20240715,183300,9389468590,19910,19910,19910,19910,0
|
|
20240715,183200,9389468590,19910,19910,19910,19910,0
|
|
20240715,183100,9389468590,19910,19910,19910,19910,0
|
|
20240715,183000,9389468590,19910,19910,19910,19910,0
|
|
20240715,182900,9389468590,19910,19910,19910,19910,0
|
|
20240715,182800,9389468590,19910,19910,19910,19910,0
|
|
20240715,182700,9389468590,19910,19910,19910,19910,0
|
|
20240715,182600,9389468590,19910,19910,19910,19910,0
|
|
20240715,182500,9389468590,19910,19910,19910,19910,0
|
|
20240715,182400,9389468590,19910,19910,19910,19910,0
|
|
20240715,182300,9389468590,19910,19910,19910,19910,0
|
|
20240715,182200,9389468590,19910,19910,19910,19910,0
|
|
20240715,182100,9389468590,19910,19910,19910,19910,0
|
|
20240715,182000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,181900,9389468590,19910,19910,19910,19910,0
|
|
20240715,181800,9389468590,19910,19910,19910,19910,0
|
|
20240715,181700,9389468590,19910,19910,19910,19910,0
|
|
20240715,181600,9389468590,19910,19910,19910,19910,0
|
|
20240715,181500,9389468590,19910,19910,19910,19910,0
|
|
20240715,181400,9389468590,19910,19910,19910,19910,0
|
|
20240715,181300,9389468590,19910,19910,19910,19910,0
|
|
20240715,181200,9389468590,19910,19910,19910,19910,0
|
|
20240715,181100,9389468590,19910,19910,19910,19910,0
|
|
20240715,181000,9389468590,19910,19910,19910,19910,0
|
|
20240715,180900,9389468590,19910,19910,19910,19910,0
|
|
20240715,180800,9389468590,19910,19910,19910,19910,0
|
|
20240715,180700,9389468590,19910,19910,19910,19910,0
|
|
20240715,180600,9389468590,19910,19910,19910,19910,0
|
|
20240715,180500,9389468590,19910,19910,19910,19910,0
|
|
20240715,180400,9389468590,19910,19910,19910,19910,0
|
|
20240715,180300,9389468590,19910,19910,19910,19910,0
|
|
20240715,180200,9389468590,19910,19910,19910,19910,0
|
|
20240715,180100,9389468590,19910,19910,19910,19910,0
|
|
20240715,180000,9389468590,19910,19910,19910,19910,0
|
|
20240715,175900,9389468590,19910,19910,19910,19910,0
|
|
20240715,175800,9389468590,19910,19910,19910,19910,0
|
|
20240715,175700,9389468590,19910,19910,19910,19910,0
|
|
20240715,175600,9389468590,19910,19910,19910,19910,0
|
|
20240715,175500,9389468590,19910,19910,19910,19910,0
|
|
20240715,175400,9389468590,19910,19910,19910,19910,0
|
|
20240715,175300,9389468590,19910,19910,19910,19910,0
|
|
20240715,175200,9389468590,19910,19910,19910,19910,0
|
|
20240715,175100,9389468590,19910,19910,19910,19910,0
|
|
20240715,175000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,174900,9389468590,19910,19910,19910,19910,0
|
|
20240715,174800,9389468590,19910,19910,19910,19910,0
|
|
20240715,174700,9389468590,19910,19910,19910,19910,0
|
|
20240715,174600,9389468590,19910,19910,19910,19910,0
|
|
20240715,174500,9389468590,19910,19910,19910,19910,0
|
|
20240715,174400,9389468590,19910,19910,19910,19910,0
|
|
20240715,174300,9389468590,19910,19910,19910,19910,0
|
|
20240715,174200,9389468590,19910,19910,19910,19910,0
|
|
20240715,174100,9389468590,19910,19910,19910,19910,0
|
|
20240715,174000,9389468590,19910,19910,19910,19910,0
|
|
20240715,173900,9389468590,19910,19910,19910,19910,0
|
|
20240715,173800,9389468590,19910,19910,19910,19910,0
|
|
20240715,173700,9389468590,19910,19910,19910,19910,0
|
|
20240715,173600,9389468590,19910,19910,19910,19910,0
|
|
20240715,173500,9389468590,19910,19910,19910,19910,0
|
|
20240715,173400,9389468590,19910,19910,19910,19910,0
|
|
20240715,173300,9389468590,19910,19910,19910,19910,0
|
|
20240715,173200,9389468590,19910,19910,19910,19910,0
|
|
20240715,173100,9389468590,19910,19910,19910,19910,0
|
|
20240715,173000,9389468590,19910,19910,19910,19910,0
|
|
20240715,172900,9389468590,19910,19910,19910,19910,0
|
|
20240715,172800,9389468590,19910,19910,19910,19910,0
|
|
20240715,172700,9389468590,19910,19910,19910,19910,0
|
|
20240715,172600,9389468590,19910,19910,19910,19910,0
|
|
20240715,172500,9389468590,19910,19910,19910,19910,0
|
|
20240715,172400,9389468590,19910,19910,19910,19910,0
|
|
20240715,172300,9389468590,19910,19910,19910,19910,0
|
|
20240715,172200,9389468590,19910,19910,19910,19910,0
|
|
20240715,172100,9389468590,19910,19910,19910,19910,0
|
|
20240715,172000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,171900,9389468590,19910,19910,19910,19910,0
|
|
20240715,171800,9389468590,19910,19910,19910,19910,0
|
|
20240715,171700,9389468590,19910,19910,19910,19910,0
|
|
20240715,171600,9389468590,19910,19910,19910,19910,0
|
|
20240715,171500,9389468590,19910,19910,19910,19910,0
|
|
20240715,171400,9389468590,19910,19910,19910,19910,0
|
|
20240715,171300,9389468590,19910,19910,19910,19910,0
|
|
20240715,171200,9389468590,19910,19910,19910,19910,0
|
|
20240715,171100,9389468590,19910,19910,19910,19910,0
|
|
20240715,171000,9389468590,19910,19910,19910,19910,0
|
|
20240715,170900,9389468590,19910,19910,19910,19910,0
|
|
20240715,170800,9389468590,19910,19910,19910,19910,0
|
|
20240715,170700,9389468590,19910,19910,19910,19910,0
|
|
20240715,170600,9389468590,19910,19910,19910,19910,0
|
|
20240715,170500,9389468590,19910,19910,19910,19910,0
|
|
20240715,170400,9389468590,19910,19910,19910,19910,0
|
|
20240715,170300,9389468590,19910,19910,19910,19910,0
|
|
20240715,170200,9389468590,19910,19910,19910,19910,0
|
|
20240715,170100,9389468590,19910,19910,19910,19910,0
|
|
20240715,170000,9389468590,19910,19910,19910,19910,0
|
|
20240715,165900,9389468590,19910,19910,19910,19910,0
|
|
20240715,165800,9389468590,19910,19910,19910,19910,0
|
|
20240715,165700,9389468590,19910,19910,19910,19910,0
|
|
20240715,165600,9389468590,19910,19910,19910,19910,0
|
|
20240715,165500,9389468590,19910,19910,19910,19910,0
|
|
20240715,165400,9389468590,19910,19910,19910,19910,0
|
|
20240715,165300,9389468590,19910,19910,19910,19910,0
|
|
20240715,165200,9389468590,19910,19910,19910,19910,0
|
|
20240715,165100,9389468590,19910,19910,19910,19910,0
|
|
20240715,165000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,164900,9389468590,19910,19910,19910,19910,0
|
|
20240715,164800,9389468590,19910,19910,19910,19910,0
|
|
20240715,164700,9389468590,19910,19910,19910,19910,0
|
|
20240715,164600,9389468590,19910,19910,19910,19910,0
|
|
20240715,164500,9389468590,19910,19910,19910,19910,0
|
|
20240715,164400,9389468590,19910,19910,19910,19910,0
|
|
20240715,164300,9389468590,19910,19910,19910,19910,0
|
|
20240715,164200,9389468590,19910,19910,19910,19910,0
|
|
20240715,164100,9389468590,19910,19910,19910,19910,0
|
|
20240715,164000,9389468590,19910,19910,19910,19910,0
|
|
20240715,163900,9389468590,19910,19910,19910,19910,0
|
|
20240715,163800,9389468590,19910,19910,19910,19910,0
|
|
20240715,163700,9389468590,19910,19910,19910,19910,0
|
|
20240715,163600,9389468590,19910,19910,19910,19910,0
|
|
20240715,163500,9389468590,19910,19910,19910,19910,0
|
|
20240715,163400,9389468590,19910,19910,19910,19910,0
|
|
20240715,163300,9389468590,19910,19910,19910,19910,0
|
|
20240715,163200,9389468590,19910,19910,19910,19910,0
|
|
20240715,163100,9389468590,19910,19910,19910,19910,0
|
|
20240715,163000,9389468590,19910,19910,19910,19910,0
|
|
20240715,162900,9389468590,19910,19910,19910,19910,0
|
|
20240715,162800,9389468590,19910,19910,19910,19910,0
|
|
20240715,162700,9389468590,19910,19910,19910,19910,0
|
|
20240715,162600,9389468590,19910,19910,19910,19910,0
|
|
20240715,162500,9389468590,19910,19910,19910,19910,0
|
|
20240715,162400,9389468590,19910,19910,19910,19910,0
|
|
20240715,162300,9389468590,19910,19910,19910,19910,0
|
|
20240715,162200,9389468590,19910,19910,19910,19910,0
|
|
20240715,162100,9389468590,19910,19910,19910,19910,0
|
|
20240715,162000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,161900,9389468590,19910,19910,19910,19910,0
|
|
20240715,161800,9389468590,19910,19910,19910,19910,0
|
|
20240715,161700,9389468590,19910,19910,19910,19910,0
|
|
20240715,161600,9389468590,19910,19910,19910,19910,0
|
|
20240715,161500,9389468590,19910,19910,19910,19910,0
|
|
20240715,161400,9389468590,19910,19910,19910,19910,0
|
|
20240715,161300,9389468590,19910,19910,19910,19910,0
|
|
20240715,161200,9389468590,19910,19910,19910,19910,0
|
|
20240715,161100,9389468590,19910,19910,19910,19910,0
|
|
20240715,161000,9389468590,19910,19910,19910,19910,0
|
|
20240715,160900,9389468590,19910,19910,19910,19910,0
|
|
20240715,160800,9389468590,19910,19910,19910,19910,0
|
|
20240715,160700,9389468590,19910,19910,19910,19910,0
|
|
20240715,160600,9389468590,19910,19910,19910,19910,0
|
|
20240715,160500,9389468590,19910,19910,19910,19910,0
|
|
20240715,160400,9389468590,19910,19910,19910,19910,0
|
|
20240715,160300,9389468590,19910,19910,19910,19910,0
|
|
20240715,160200,9389468590,19910,19910,19910,19910,0
|
|
20240715,160100,9389468590,19910,19910,19910,19910,0
|
|
20240715,160000,9389468590,19910,19910,19910,19910,0
|
|
20240715,155900,9389468590,19910,19910,19910,19910,0
|
|
20240715,155800,9389468590,19910,19910,19910,19910,0
|
|
20240715,155700,9389468590,19910,19910,19910,19910,0
|
|
20240715,155600,9389468590,19910,19910,19910,19910,0
|
|
20240715,155500,9389468590,19910,19910,19910,19910,0
|
|
20240715,155400,9389468590,19910,19910,19910,19910,0
|
|
20240715,155300,9389468590,19910,19910,19910,19910,0
|
|
20240715,155200,9389468590,19910,19910,19910,19910,0
|
|
20240715,155100,9389468590,19910,19910,19910,19910,0
|
|
20240715,155000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,154900,9389468590,19910,19910,19910,19910,0
|
|
20240715,154800,9389468590,19910,19910,19910,19910,0
|
|
20240715,154700,9389468590,19910,19910,19910,19910,0
|
|
20240715,154600,9389468590,19910,19910,19910,19910,0
|
|
20240715,154500,9389468590,19910,19910,19910,19910,0
|
|
20240715,154400,9389468590,19910,19910,19910,19910,0
|
|
20240715,154300,9389468590,19910,19910,19910,19910,0
|
|
20240715,154200,9389468590,19910,19910,19910,19910,0
|
|
20240715,154100,9389468590,19910,19910,19910,19910,0
|
|
20240715,154000,9389468590,19910,19910,19910,19910,0
|
|
20240715,153900,9389468590,19910,19910,19910,19910,0
|
|
20240715,153800,9389468590,19910,19910,19910,19910,0
|
|
20240715,153700,9389468590,19910,19910,19910,19910,0
|
|
20240715,153600,9389468590,19910,19910,19910,19910,0
|
|
20240715,153500,9389468590,19910,19910,19910,19910,0
|
|
20240715,153400,9389468590,19910,19910,19910,19910,0
|
|
20240715,153300,9389468590,19910,19910,19910,19910,0
|
|
20240715,153200,9389468590,19910,19910,19910,19910,0
|
|
20240715,153100,9389468590,19910,19910,19910,19910,0
|
|
20240715,153000,9389468590,19910,19910,19910,19910,14127
|
|
20240715,152900,9108200020,19970,19970,19970,19970,0
|
|
20240715,152800,9108200020,19970,19970,19970,19970,0
|
|
20240715,152700,9108200020,19970,19970,19970,19970,0
|
|
20240715,152600,9108200020,19970,19970,19970,19970,0
|
|
20240715,152500,9108200020,19970,19970,19970,19970,0
|
|
20240715,152400,9108200020,19970,19970,19970,19970,0
|
|
20240715,152300,9108200020,19970,19970,19970,19970,0
|
|
20240715,152200,9108200020,19970,19970,19970,19970,0
|
|
20240715,152100,9108200020,19970,19970,19970,19970,0
|
|
20240715,152000,9108200020,19970,19970,19970,19970,0
|
|
20240715,151900,9108200020,19970,19970,19970,19960,1038
|
|
20240715,151800,9087473720,19970,19970,19980,19970,1392
|
|
20240715,151700,9059668720,19980,19980,19990,19980,1142
|
|
20240715,151600,9036846350,19990,19980,19990,19960,2132
|
|
20240715,151500,8994257140,19970,19970,19980,19960,1140
|
|
20240715,151400,8971494690,19970,19970,19970,19960,1162
|
|
20240715,151300,8948291710,19960,19970,19980,19950,870
|
|
20240715,151200,8930920040,19970,19980,19980,19970,819
|
|
20240715,151100,8914559170,19980,19980,19980,19970,1258
|
|
20240715,151000,8889426420,19980,19950,19990,19950,4815
|
|
20240715,150900,8793240850,19960,19970,19970,19950,598
|
|
20240715,150800,8781302360,19970,19950,19970,19950,4161
|
|
20240715,150700,8698254780,19950,19950,19950,19930,1614
|
|
20240715,150600,8666070020,19950,19950,19950,19930,1294
|
|
20240715,150500,8640260840,19950,19950,19950,19940,880
|
|
20240715,150400,8622709040,19940,19910,19940,19900,1464
|
|
20240715,150300,8593544970,19920,19910,19920,19900,415
|
|
20240715,150200,8585283240,19910,19900,19910,19900,523
|
|
20240715,150100,8574870510,19920,19910,19920,19900,627
|
|
20240715,150000,8562384320,19910,19900,19920,19890,414
|
|
20240715,145900,8554143810,19910,19900,19910,19890,617
|
|
20240715,145800,8541870490,19900,19880,19900,19880,716
|
|
20240715,145700,8527626860,19900,19910,19910,19880,332
|
|
20240715,145600,8521017620,19910,19910,19940,19870,1875
|
|
20240715,145500,8483693410,19900,19930,19930,19900,1173
|
|
20240715,145400,8460333910,19940,19950,19950,19930,1468
|
|
20240715,145300,8431063950,19950,19970,19970,19950,761
|
|
20240715,145200,8415876380,19960,19960,19970,19960,664
|
|
20240715,145100,8402622090,19960,19950,19960,19950,729
|
|
20240715,145000,8388075820,19960,19970,19970,19960,445
|
|
20240715,144900,8379189850,19980,19960,19980,19960,502
|
|
20240715,144800,8369164500,19960,19980,19980,19960,131
|
|
20240715,144700,8366547410,19950,19950,19980,19940,3356
|
|
20240715,144600,8299527280,19950,19960,19970,19940,1769
|
|
20240715,144500,8264235310,19960,19970,19970,19960,1221
|
|
20240715,144400,8239856530,19970,19970,19980,19960,2357
|
|
20240715,144300,8192779400,19970,19970,19980,19970,1558
|
|
20240715,144200,8161661730,19980,19980,19980,19970,492
|
|
20240715,144100,8151832100,19980,19980,19980,19970,1203
|
|
20240715,144000,8127796570,19980,19970,19980,19960,2806
|
|
20240715,143900,8071741070,19960,19970,19980,19960,1018
|
|
20240715,143800,8051411690,19970,19960,19980,19960,2043
|
|
20240715,143700,8010603660,19960,19970,19980,19960,1009
|
|
20240715,143600,7990451710,19970,19970,19980,19950,1500
|
|
20240715,143500,7960498520,19970,19960,19970,19940,5246
|
|
20240715,143400,7855775950,19950,19930,19960,19930,8370
|
|
20240715,143300,7688820600,19940,19880,19940,19880,8797
|
|
20240715,143200,7513680330,19880,19880,19890,19880,1018
|
|
20240715,143100,7493439150,19890,19870,19890,19870,300
|
|
20240715,143000,7487474680,19870,19870,19890,19870,610
|
|
20240715,142900,7475347610,19870,19870,19880,19870,239
|
|
20240715,142800,7470598560,19870,19880,19880,19870,1097
|
|
20240715,142700,7448792780,19880,19890,19890,19880,879
|
|
20240715,142600,7431312170,19890,19890,19900,19890,689
|
|
20240715,142500,7417605110,19890,19900,19900,19890,286
|
|
20240715,142400,7411914130,19900,19890,19900,19890,842
|
|
20240715,142300,7395160060,19880,19900,19900,19880,381
|
|
20240715,142200,7387581620,19900,19880,19900,19870,1474
|
|
20240715,142100,7358277790,19880,19890,19890,19880,926
|
|
20240715,142000,7339861350,19890,19910,19910,19880,1356
|
|
20240715,141900,7312875000,19910,19890,19920,19890,898
|
|
20240715,141800,7295001420,19900,19890,19910,19890,1471
|
|
20240715,141700,7265733660,19900,19900,19900,19880,249
|
|
20240715,141600,7260780550,19890,19910,19920,19890,2250
|
|
20240715,141500,7215977660,19910,19890,19920,19890,2538
|
|
20240715,141400,7165456900,19880,19890,19910,19840,8506
|
|
20240715,141300,6996205960,19890,19850,19890,19820,6129
|
|
20240715,141200,6874493190,19850,19830,19850,19810,1927
|
|
20240715,141100,6836277870,19830,19800,19830,19800,127
|
|
20240715,141000,6833762390,19830,19780,19840,19770,10281
|
|
20240715,140900,6630034910,19760,19770,19790,19750,1271
|
|
20240715,140800,6604905990,19770,19780,19790,19770,838
|
|
20240715,140700,6588329050,19790,19790,19800,19780,576
|
|
20240715,140600,6576930010,19790,19810,19810,19790,778
|
|
20240715,140500,6561525730,19820,19800,19820,19790,199
|
|
20240715,140400,6557585450,19800,19820,19830,19800,801
|
|
20240715,140300,6541706190,19820,19820,19830,19810,2204
|
|
20240715,140200,6498006900,19830,19800,19830,19800,517
|
|
20240715,140100,6487760060,19800,19800,19820,19800,529
|
|
20240715,140000,6477281910,19800,19820,19820,19800,370
|
|
20240715,135900,6469949020,19830,19820,19830,19810,2779
|
|
20240715,135800,6414868720,19820,19780,19820,19780,2487
|
|
20240715,135700,6365621820,19770,19770,19790,19770,1378
|
|
20240715,135600,6338356310,19770,19770,19780,19770,236
|
|
20240715,135500,6333690110,19760,19760,19780,19760,744
|
|
20240715,135400,6318980270,19770,19780,19780,19770,647
|
|
20240715,135300,6306185750,19770,19780,19780,19770,375
|
|
20240715,135200,6298769130,19780,19750,19790,19750,2133
|
|
20240715,135100,6256587620,19760,19750,19760,19750,538
|
|
20240715,135000,6245957920,19740,19750,19750,19730,1773
|
|
20240715,134900,6210943610,19750,19740,19750,19740,989
|
|
20240715,134800,6191416610,19740,19730,19740,19730,297
|
|
20240715,134700,6185554840,19730,19730,19730,19720,491
|
|
20240715,134600,6175867610,19730,19730,19730,19720,404
|
|
20240715,134500,6167897260,19730,19740,19740,19730,537
|
|
20240715,134400,6157297930,19740,19720,19740,19720,296
|
|
20240715,134300,6151457700,19720,19730,19730,19720,603
|
|
20240715,134200,6139560640,19730,19740,19740,19730,575
|
|
20240715,134100,6128211950,19740,19740,19750,19740,371
|
|
20240715,134000,6120886400,19750,19720,19750,19720,953
|
|
20240715,133900,6102074190,19730,19720,19730,19720,460
|
|
20240715,133800,6093000020,19720,19730,19730,19720,399
|
|
20240715,133700,6085131140,19730,19720,19730,19720,358
|
|
20240715,133600,6078068310,19720,19720,19730,19720,1086
|
|
20240715,133500,6056651500,19730,19720,19740,19720,798
|
|
20240715,133400,6040911040,19720,19730,19740,19720,684
|
|
20240715,133300,6027412880,19730,19700,19730,19700,253
|
|
20240715,133200,6022423450,19700,19700,19700,19690,3905
|
|
20240715,133100,5945525630,19700,19760,19760,19700,1436
|
|
20240715,133000,5917173350,19760,19790,19790,19760,1270
|
|
20240715,132900,5892059090,19790,19780,19790,19780,206
|
|
20240715,132800,5887982840,19790,19780,19790,19780,786
|
|
20240715,132700,5872429020,19780,19770,19790,19770,1328
|
|
20240715,132600,5846163200,19770,19760,19770,19750,800
|
|
20240715,132500,5830355260,19760,19770,19780,19750,482
|
|
20240715,132400,5820825430,19760,19770,19770,19760,392
|
|
20240715,132300,5813075980,19760,19770,19770,19750,770
|
|
20240715,132200,5797858820,19760,19770,19770,19750,1468
|
|
20240715,132100,5768851040,19760,19790,19800,19760,2373
|
|
20240715,132000,5721903230,19800,19790,19800,19790,1150
|
|
20240715,131900,5699136070,19790,19800,19800,19780,2824
|
|
20240715,131800,5643261310,19800,19900,19900,19800,7206
|
|
20240715,131700,5500159900,19900,19860,19910,19850,6778
|
|
20240715,131600,5365395060,19850,19820,19860,19820,3281
|
|
20240715,131500,5300311510,19820,19800,19830,19800,1604
|
|
20240715,131400,5268529740,19800,19780,19800,19780,2920
|
|
20240715,131300,5210748830,19780,19730,19810,19720,8903
|
|
20240715,131200,5034751140,19730,19710,19770,19710,4123
|
|
20240715,131100,4953383700,19700,19660,19750,19660,3068
|
|
20240715,131000,4892900750,19680,19600,19680,19600,2654
|
|
20240715,130900,4840731290,19620,19530,19620,19530,3869
|
|
20240715,130800,4764947570,19530,19520,19550,19520,1760
|
|
20240715,130700,4730554730,19520,19510,19530,19510,1554
|
|
20240715,130600,4700213370,19500,19510,19520,19500,746
|
|
20240715,130500,4685655700,19510,19510,19510,19500,648
|
|
20240715,130400,4673014360,19520,19520,19520,19510,526
|
|
20240715,130300,4662751370,19510,19510,19510,19500,451
|
|
20240715,130200,4653952660,19510,19490,19510,19490,1881
|
|
20240715,130100,4617259070,19490,19470,19490,19470,286
|
|
20240715,130000,4611687240,19470,19480,19480,19470,47
|
|
20240715,125900,4610771880,19490,19490,19490,19490,212
|
|
20240715,125800,4606640000,19510,19480,19520,19480,11171
|
|
20240715,125700,4388711810,19480,19480,19480,19470,656
|
|
20240715,125600,4375933310,19480,19480,19480,19460,226
|
|
20240715,125500,4371532630,19480,19470,19480,19460,3391
|
|
20240715,125400,4305499970,19480,19460,19480,19460,853
|
|
20240715,125300,4288889470,19460,19460,19460,19460,40
|
|
20240715,125200,4288111070,19460,19460,19460,19460,141
|
|
20240715,125100,4285367210,19460,19470,19470,19460,549
|
|
20240715,125000,4274682430,19470,19480,19480,19460,182
|
|
20240715,124900,4271137980,19480,19470,19480,19460,373
|
|
20240715,124800,4263872960,19470,19480,19490,19470,77
|
|
20240715,124700,4262373510,19480,19430,19500,19430,9868
|
|
20240715,124600,4070240690,19440,19430,19450,19420,573
|
|
20240715,124500,4059102040,19430,19430,19430,19430,96
|
|
20240715,124400,4057236760,19430,19430,19440,19430,1680
|
|
20240715,124300,4024588760,19440,19450,19450,19430,929
|
|
20240715,124200,4006531510,19450,19440,19450,19440,219
|
|
20240715,124100,4002274100,19440,19440,19450,19440,349
|
|
20240715,124000,3995489390,19450,19430,19450,19430,521
|
|
20240715,123900,3985358440,19430,19440,19440,19430,609
|
|
20240715,123800,3973519860,19440,19440,19450,19440,2310
|
|
20240715,123700,3928613370,19440,19430,19440,19430,84
|
|
20240715,123600,3926980660,19440,19430,19440,19410,782
|
|
20240715,123500,3911783170,19430,19410,19430,19400,258
|
|
20240715,123400,3906772630,19400,19420,19420,19400,285
|
|
20240715,123300,3901239310,19420,19430,19430,19420,1611
|
|
20240715,123200,3869938200,19420,19400,19420,19400,1174
|
|
20240715,123100,3847144620,19400,19390,19420,19390,364
|
|
20240715,123000,3840077070,19390,19400,19410,19390,247
|
|
20240715,122900,3835285850,19390,19380,19390,19380,66
|
|
20240715,122800,3834006560,19390,19380,19390,19380,38
|
|
20240715,122700,3833269750,19380,19380,19380,19380,160
|
|
20240715,122600,3830168950,19380,19370,19390,19370,123
|
|
20240715,122500,3827785360,19370,19380,19380,19370,76
|
|
20240715,122400,3826312880,19380,19390,19390,19380,67
|
|
20240715,122300,3825014280,19380,19390,19420,19380,1009
|
|
20240715,122200,3805422380,19390,19390,19410,19390,285
|
|
20240715,122100,3799892710,19410,19390,19410,19390,1397
|
|
20240715,122000,3772793960,19390,19400,19400,19390,94
|
|
20240715,121900,3770971150,19400,19400,19410,19390,531
|
|
20240715,121800,3760666730,19400,19410,19410,19400,140
|
|
20240715,121700,3757950480,19410,19400,19410,19400,409
|
|
20240715,121600,3750015170,19410,19400,19410,19400,464
|
|
20240715,121500,3741009840,19400,19390,19400,19390,95
|
|
20240715,121400,3739167040,19390,19400,19410,19390,601
|
|
20240715,121300,3727506140,19400,19400,19410,19400,883
|
|
20240715,121200,3710373380,19400,19370,19400,19370,270
|
|
20240715,121100,3705135420,19380,19390,19400,19380,262
|
|
20240715,121000,3700055860,19390,19390,19390,19390,21
|
|
20240715,120900,3699648670,19390,19380,19390,19370,584
|
|
20240715,120800,3688333970,19380,19380,19390,19380,163
|
|
20240715,120700,3685174980,19380,19380,19380,19380,69
|
|
20240715,120600,3683837760,19380,19380,19380,19370,169
|
|
20240715,120500,3680562930,19380,19380,19380,19370,482
|
|
20240715,120400,3671223960,19390,19370,19390,19370,76
|
|
20240715,120300,3669751000,19370,19400,19410,19370,69
|
|
20240715,120200,3668413730,19400,19390,19400,19390,500
|
|
20240715,120100,3658715700,19360,19360,19360,19350,190
|
|
20240715,120000,3655038350,19350,19350,19360,19350,99
|
|
20240715,115900,3653122690,19350,19390,19390,19350,784
|
|
20240715,115800,3637933060,19390,19380,19390,19380,169
|
|
20240715,115700,3634657330,19380,19390,19390,19380,187
|
|
20240715,115600,3631032470,19390,19380,19390,19380,121
|
|
20240715,115500,3628686490,19380,19380,19390,19380,162
|
|
20240715,115400,3625546580,19380,19380,19390,19380,161
|
|
20240715,115300,3622426390,19390,19390,19390,19390,87
|
|
20240715,115200,3620739460,19400,19380,19400,19380,264
|
|
20240715,115100,3615621730,19390,19390,19390,19380,199
|
|
20240715,115000,3611763340,19410,19400,19410,19390,264
|
|
20240715,114900,3606642870,19390,19420,19420,19390,1157
|
|
20240715,114800,3584193870,19410,19420,19420,19410,523
|
|
20240715,114700,3574041000,19420,19410,19420,19410,578
|
|
20240715,114600,3562821980,19410,19410,19410,19400,430
|
|
20240715,114500,3554476940,19400,19400,19410,19400,507
|
|
20240715,114400,3544637950,19410,19400,19410,19400,35
|
|
20240715,114300,3543958900,19400,19400,19410,19390,779
|
|
20240715,114200,3528846970,19390,19380,19390,19380,281
|
|
20240715,114100,3523398590,19400,19390,19400,19390,129
|
|
20240715,114000,3520897160,19390,19380,19390,19380,71
|
|
20240715,113900,3519520670,19380,19380,19390,19380,282
|
|
20240715,113800,3514053990,19380,19380,19390,19380,147
|
|
20240715,113700,3511204930,19390,19390,19390,19380,197
|
|
20240715,113600,3507385400,19380,19380,19390,19370,297
|
|
20240715,113500,3501629810,19380,19360,19380,19350,2764
|
|
20240715,113400,3448100770,19350,19340,19350,19340,798
|
|
20240715,113300,3432659920,19340,19340,19340,19340,209
|
|
20240715,113200,3428617860,19340,19340,19340,19340,62
|
|
20240715,113100,3427418780,19340,19340,19340,19340,171
|
|
20240715,113000,3424111640,19340,19320,19350,19320,1057
|
|
20240715,112900,3403679020,19310,19330,19330,19310,83
|
|
20240715,112800,3402075320,19330,19310,19330,19310,668
|
|
20240715,112700,3389167420,19310,19300,19310,19300,239
|
|
20240715,112600,3384553220,19310,19300,19310,19300,462
|
|
20240715,112500,3375632710,19300,19300,19300,19300,106
|
|
20240715,112400,3373586910,19300,19300,19300,19300,103
|
|
20240715,112300,3371599010,19300,19300,19310,19300,120
|
|
20240715,112200,3369282910,19310,19290,19310,19290,728
|
|
20240715,112100,3355229390,19290,19300,19300,19290,28
|
|
20240715,112000,3354689190,19300,19310,19310,19290,85
|
|
20240715,111900,3353049090,19320,19290,19320,19290,312
|
|
20240715,111800,3347026200,19320,19280,19320,19280,222
|
|
20240715,111700,3342739950,19290,19330,19330,19290,189
|
|
20240715,111600,3339088380,19330,19310,19340,19310,618
|
|
20240715,111500,3327144440,19270,19280,19310,19270,724
|
|
20240715,111400,3313176060,19280,19280,19280,19260,882
|
|
20240715,111300,3296179740,19280,19310,19310,19280,202
|
|
20240715,111200,3292284120,19310,19270,19310,19270,1119
|
|
20240715,111100,3270691520,19270,19270,19270,19270,155
|
|
20240715,111000,3267704670,19270,19260,19270,19260,109
|
|
20240715,110900,3265605310,19260,19260,19260,19260,51
|
|
20240715,110800,3264623050,19270,19260,19270,19260,495
|
|
20240715,110700,3255087760,19270,19250,19270,19250,82
|
|
20240715,110600,3253508880,19250,19260,19260,19250,2753
|
|
20240715,110500,3200508460,19260,19270,19280,19260,129
|
|
20240715,110400,3198022820,19280,19280,19280,19270,127
|
|
20240715,110300,3195575380,19280,19280,19290,19280,184
|
|
20240715,110200,3192027840,19270,19290,19290,19270,541
|
|
20240715,110100,3181598650,19280,19300,19300,19280,344
|
|
20240715,110000,3174963160,19290,19290,19290,19280,522
|
|
20240715,105900,3164895990,19280,19290,19290,19280,187
|
|
20240715,105800,3161290410,19290,19290,19290,19290,47
|
|
20240715,105700,3160383780,19280,19290,19300,19280,714
|
|
20240715,105600,3146615380,19290,19290,19290,19290,84
|
|
20240715,105500,3144995020,19290,19290,19290,19290,438
|
|
20240715,105400,3136546000,19310,19280,19310,19270,288
|
|
20240715,105300,3130987810,19280,19290,19290,19280,586
|
|
20240715,105200,3119689050,19290,19330,19330,19290,1173
|
|
20240715,105100,3097042520,19330,19300,19330,19300,846
|
|
20240715,105000,3080703400,19300,19280,19300,19280,2318
|
|
20240715,104900,3035996430,19290,19260,19290,19260,1712
|
|
20240715,104800,3002994760,19260,19260,19260,19230,267
|
|
20240715,104700,2997854760,19250,19250,19250,19250,139
|
|
20240715,104600,2995179010,19230,19230,19260,19230,1113
|
|
20240715,104500,2973754290,19240,19230,19240,19230,99
|
|
20240715,104400,2971850150,19240,19240,19240,19230,282
|
|
20240715,104300,2966425950,19250,19230,19250,19230,194
|
|
20240715,104200,2962694280,19230,19250,19250,19230,621
|
|
20240715,104100,2950741910,19240,19220,19240,19220,723
|
|
20240715,104000,2936835000,19230,19210,19230,19210,555
|
|
20240715,103900,2926169100,19210,19220,19220,19210,545
|
|
20240715,103800,2915698340,19220,19230,19230,19220,103
|
|
20240715,103700,2913718670,19230,19230,19230,19220,151
|
|
20240715,103600,2910815930,19230,19220,19230,19210,328
|
|
20240715,103500,2904513690,19210,19220,19230,19210,406
|
|
20240715,103400,2896710020,19220,19220,19220,19220,224
|
|
20240715,103300,2892404740,19220,19220,19220,19220,284
|
|
20240715,103200,2886946260,19230,19230,19230,19230,86
|
|
20240715,103100,2885292480,19230,19240,19240,19230,63
|
|
20240715,103000,2884080960,19210,19230,19230,19210,782
|
|
20240715,102900,2869048210,19230,19250,19250,19230,379
|
|
20240715,102800,2861758410,19250,19230,19250,19230,156
|
|
20240715,102700,2858757770,19240,19220,19250,19220,160
|
|
20240715,102600,2855679240,19220,19240,19250,19220,222
|
|
20240715,102500,2851407060,19240,19230,19240,19220,880
|
|
20240715,102400,2834490270,19230,19230,19230,19230,186
|
|
20240715,102300,2830913490,19250,19240,19250,19230,1596
|
|
20240715,102200,2800206400,19240,19230,19240,19220,759
|
|
20240715,102100,2785617530,19230,19230,19250,19230,626
|
|
20240715,102000,2773575000,19240,19260,19270,19230,159
|
|
20240715,101900,2770514740,19230,19280,19290,19230,544
|
|
20240715,101800,2760033370,19280,19270,19280,19270,255
|
|
20240715,101700,2755117670,19250,19240,19260,19230,992
|
|
20240715,101600,2736023090,19240,19210,19240,19210,1146
|
|
20240715,101500,2713992840,19200,19180,19200,19180,493
|
|
20240715,101400,2704532100,19180,19200,19200,19180,158
|
|
20240715,101300,2701499410,19200,19210,19240,19200,699
|
|
20240715,101200,2688074120,19240,19230,19240,19210,617
|
|
20240715,101100,2676211880,19210,19200,19230,19200,329
|
|
20240715,101000,2669891070,19200,19160,19200,19160,1464
|
|
20240715,100900,2641800920,19150,19160,19170,19150,1105
|
|
20240715,100800,2620631870,19160,19160,19170,19160,364
|
|
20240715,100700,2613655480,19160,19150,19160,19150,721
|
|
20240715,100600,2599843810,19150,19160,19160,19150,494
|
|
20240715,100500,2590383600,19160,19150,19170,19140,477
|
|
20240715,100400,2581247900,19150,19130,19150,19130,739
|
|
20240715,100300,2567106260,19140,19130,19140,19130,276
|
|
20240715,100200,2561825530,19140,19140,19140,19130,193
|
|
20240715,100100,2558133070,19140,19150,19150,19130,749
|
|
20240715,100000,2543795370,19150,19130,19150,19130,536
|
|
20240715,095900,2533533500,19130,19140,19140,19130,709
|
|
20240715,095800,2519965760,19140,19140,19150,19140,274
|
|
20240715,095700,2514721360,19140,19140,19140,19140,723
|
|
20240715,095600,2500883140,19140,19140,19140,19140,250
|
|
20240715,095500,2496098140,19140,19140,19140,19130,515
|
|
20240715,095400,2486242340,19140,19140,19140,19130,431
|
|
20240715,095300,2477993800,19140,19150,19150,19130,1260
|
|
20240715,095200,2453879070,19150,19150,19150,19140,766
|
|
20240715,095100,2439212390,19150,19170,19170,19150,1195
|
|
20240715,095000,2416317100,19170,19180,19180,19170,863
|
|
20240715,094900,2399772440,19190,19200,19200,19180,2117
|
|
20240715,094800,2359156140,19200,19200,19200,19190,659
|
|
20240715,094700,2346506170,19200,19200,19210,19190,623
|
|
20240715,094600,2334542960,19190,19190,19210,19190,547
|
|
20240715,094500,2324043210,19190,19180,19190,19170,619
|
|
20240715,094400,2312169240,19180,19180,19190,19170,966
|
|
20240715,094300,2293642620,19180,19210,19210,19180,1921
|
|
20240715,094200,2256768930,19210,19230,19230,19210,98
|
|
20240715,094100,2254885550,19210,19210,19240,19210,381
|
|
20240715,094000,2247562910,19220,19260,19260,19220,1290
|
|
20240715,093900,2222747790,19260,19280,19290,19260,769
|
|
20240715,093800,2207924910,19300,19280,19310,19280,1438
|
|
20240715,093700,2180177350,19290,19250,19290,19240,1408
|
|
20240715,093600,2153052890,19240,19230,19240,19200,668
|
|
20240715,093500,2140208520,19230,19160,19230,19140,2773
|
|
20240715,093400,2087006190,19150,19150,19160,19120,576
|
|
20240715,093300,2075981160,19140,19120,19160,19120,774
|
|
20240715,093200,2061180710,19160,19130,19160,19120,843
|
|
20240715,093100,2045044000,19130,19110,19130,19100,1340
|
|
20240715,093000,2019428400,19090,19120,19120,19080,685
|
|
20240715,092900,2006354870,19120,19080,19120,19070,3194
|
|
20240715,092800,1945380820,19080,19100,19100,19080,1673
|
|
20240715,092700,1913447980,19100,19080,19100,19080,1602
|
|
20240715,092600,1882870960,19080,19110,19110,19070,7751
|
|
20240715,092500,1734905310,19100,19100,19110,19100,1818
|
|
20240715,092400,1700173830,19110,19140,19140,19110,5772
|
|
20240715,092300,1589832780,19130,19150,19160,19130,5784
|
|
20240715,092200,1479166170,19150,19150,19170,19140,1137
|
|
20240715,092100,1457392320,19150,19140,19170,19130,1891
|
|
20240715,092000,1421192100,19140,19140,19150,19130,3359
|
|
20240715,091900,1356908190,19130,19140,19160,19130,1920
|
|
20240715,091800,1320154640,19140,19180,19180,19140,8589
|
|
20240715,091700,1155619420,19170,19180,19190,19170,1362
|
|
20240715,091600,1129495770,19200,19200,19200,19180,2035
|
|
20240715,091500,1090438290,19200,19220,19220,19190,3842
|
|
20240715,091400,1016667880,19220,19240,19240,19220,3768
|
|
20240715,091300,944212210,19230,19260,19260,19230,1303
|
|
20240715,091200,919137850,19260,19290,19300,19260,708
|
|
20240715,091100,905489420,19280,19280,19310,19240,1766
|
|
20240715,091000,871434990,19240,19280,19290,19230,1908
|
|
20240715,090900,834671410,19280,19210,19300,19190,4770
|
|
20240715,090800,742943680,19200,19250,19260,19160,11190
|
|
20240715,090700,527911070,19260,19320,19320,19260,1299
|
|
20240715,090600,502879120,19320,19260,19330,19250,1016
|
|
20240715,090500,483305360,19260,19340,19340,19250,9840
|
|
20240715,090400,293525650,19350,19400,19400,19340,5469
|
|
20240715,090300,187617070,19400,19400,19460,19400,702
|
|
20240715,090200,173993890,19400,19380,19400,19380,751
|
|
20240715,090100,159436000,19380,19440,19440,19370,1914
|
|
20240715,090000,122294480,19460,19400,19460,19390,6291
|