590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184700,19358774080,19820,19820,19820,19820,22921
|
|
20240730,184600,19358774080,19820,19820,19820,19820,0
|
|
20240730,184500,19358774080,19820,19820,19820,19820,0
|
|
20240730,184400,19358774080,19820,19820,19820,19820,0
|
|
20240730,184300,19358774080,19820,19820,19820,19820,0
|
|
20240730,184200,19358774080,19820,19820,19820,19820,0
|
|
20240730,184100,19358774080,19820,19820,19820,19820,0
|
|
20240730,184000,19358774080,19820,19820,19820,19820,0
|
|
20240730,183900,19358774080,19820,19820,19820,19820,0
|
|
20240730,183800,19358774080,19820,19820,19820,19820,0
|
|
20240730,183700,19358774080,19820,19820,19820,19820,0
|
|
20240730,183600,19358774080,19820,19820,19820,19820,0
|
|
20240730,183500,19358774080,19820,19820,19820,19820,0
|
|
20240730,183400,19358774080,19820,19820,19820,19820,0
|
|
20240730,183300,19358774080,19820,19820,19820,19820,0
|
|
20240730,183200,19358774080,19820,19820,19820,19820,0
|
|
20240730,183100,19358774080,19820,19820,19820,19820,0
|
|
20240730,183000,19358774080,19820,19820,19820,19820,0
|
|
20240730,182900,19358774080,19820,19820,19820,19820,0
|
|
20240730,182800,19358774080,19820,19820,19820,19820,0
|
|
20240730,182700,19358774080,19820,19820,19820,19820,0
|
|
20240730,182600,19358774080,19820,19820,19820,19820,0
|
|
20240730,182500,19358774080,19820,19820,19820,19820,0
|
|
20240730,182400,19358774080,19820,19820,19820,19820,0
|
|
20240730,182300,19358774080,19820,19820,19820,19820,0
|
|
20240730,182200,19358774080,19820,19820,19820,19820,0
|
|
20240730,182100,19358774080,19820,19820,19820,19820,0
|
|
20240730,182000,19358774080,19820,19820,19820,19820,0
|
|
20240730,181900,19358774080,19820,19820,19820,19820,0
|
|
20240730,181800,19358774080,19820,19820,19820,19820,0
|
|
20240730,181700,19358774080,19820,19820,19820,19820,22921
|
|
20240730,181600,19358774080,19820,19820,19820,19820,0
|
|
20240730,181500,19358774080,19820,19820,19820,19820,0
|
|
20240730,181400,19358774080,19820,19820,19820,19820,0
|
|
20240730,181300,19358774080,19820,19820,19820,19820,0
|
|
20240730,181200,19358774080,19820,19820,19820,19820,0
|
|
20240730,181100,19358774080,19820,19820,19820,19820,0
|
|
20240730,181000,19358774080,19820,19820,19820,19820,0
|
|
20240730,180900,19358774080,19820,19820,19820,19820,0
|
|
20240730,180800,19358774080,19820,19820,19820,19820,0
|
|
20240730,180700,19358774080,19820,19820,19820,19820,0
|
|
20240730,180600,19358774080,19820,19820,19820,19820,0
|
|
20240730,180500,19358774080,19820,19820,19820,19820,0
|
|
20240730,180400,19358774080,19820,19820,19820,19820,0
|
|
20240730,180300,19358774080,19820,19820,19820,19820,0
|
|
20240730,180200,19358774080,19820,19820,19820,19820,0
|
|
20240730,180100,19358774080,19820,19820,19820,19820,0
|
|
20240730,180000,19358774080,19820,19820,19820,19820,0
|
|
20240730,175900,19358774080,19820,19820,19820,19820,0
|
|
20240730,175800,19358774080,19820,19820,19820,19820,0
|
|
20240730,175700,19358774080,19820,19820,19820,19820,0
|
|
20240730,175600,19358774080,19820,19820,19820,19820,0
|
|
20240730,175500,19358774080,19820,19820,19820,19820,0
|
|
20240730,175400,19358774080,19820,19820,19820,19820,0
|
|
20240730,175300,19358774080,19820,19820,19820,19820,0
|
|
20240730,175200,19358774080,19820,19820,19820,19820,0
|
|
20240730,175100,19358774080,19820,19820,19820,19820,0
|
|
20240730,175000,19358774080,19820,19820,19820,19820,0
|
|
20240730,174900,19358774080,19820,19820,19820,19820,0
|
|
20240730,174800,19358774080,19820,19820,19820,19820,0
|
|
20240730,174700,19358774080,19820,19820,19820,19820,22921
|
|
20240730,174600,19358774080,19820,19820,19820,19820,0
|
|
20240730,174500,19358774080,19820,19820,19820,19820,0
|
|
20240730,174400,19358774080,19820,19820,19820,19820,0
|
|
20240730,174300,19358774080,19820,19820,19820,19820,0
|
|
20240730,174200,19358774080,19820,19820,19820,19820,0
|
|
20240730,174100,19358774080,19820,19820,19820,19820,0
|
|
20240730,174000,19358774080,19820,19820,19820,19820,0
|
|
20240730,173900,19358774080,19820,19820,19820,19820,0
|
|
20240730,173800,19358774080,19820,19820,19820,19820,0
|
|
20240730,173700,19358774080,19820,19820,19820,19820,0
|
|
20240730,173600,19358774080,19820,19820,19820,19820,0
|
|
20240730,173500,19358774080,19820,19820,19820,19820,0
|
|
20240730,173400,19358774080,19820,19820,19820,19820,0
|
|
20240730,173300,19358774080,19820,19820,19820,19820,0
|
|
20240730,173200,19358774080,19820,19820,19820,19820,0
|
|
20240730,173100,19358774080,19820,19820,19820,19820,0
|
|
20240730,173000,19358774080,19820,19820,19820,19820,0
|
|
20240730,172900,19358774080,19820,19820,19820,19820,0
|
|
20240730,172800,19358774080,19820,19820,19820,19820,0
|
|
20240730,172700,19358774080,19820,19820,19820,19820,0
|
|
20240730,172600,19358774080,19820,19820,19820,19820,0
|
|
20240730,172500,19358774080,19820,19820,19820,19820,0
|
|
20240730,172400,19358774080,19820,19820,19820,19820,0
|
|
20240730,172300,19358774080,19820,19820,19820,19820,0
|
|
20240730,172200,19358774080,19820,19820,19820,19820,0
|
|
20240730,172100,19358774080,19820,19820,19820,19820,0
|
|
20240730,172000,19358774080,19820,19820,19820,19820,0
|
|
20240730,171900,19358774080,19820,19820,19820,19820,0
|
|
20240730,171800,19358774080,19820,19820,19820,19820,0
|
|
20240730,171700,19358774080,19820,19820,19820,19820,22921
|
|
20240730,171600,19358774080,19820,19820,19820,19820,0
|
|
20240730,171500,19358774080,19820,19820,19820,19820,0
|
|
20240730,171400,19358774080,19820,19820,19820,19820,0
|
|
20240730,171300,19358774080,19820,19820,19820,19820,0
|
|
20240730,171200,19358774080,19820,19820,19820,19820,0
|
|
20240730,171100,19358774080,19820,19820,19820,19820,0
|
|
20240730,171000,19358774080,19820,19820,19820,19820,0
|
|
20240730,170900,19358774080,19820,19820,19820,19820,0
|
|
20240730,170800,19358774080,19820,19820,19820,19820,0
|
|
20240730,170700,19358774080,19820,19820,19820,19820,0
|
|
20240730,170600,19358774080,19820,19820,19820,19820,0
|
|
20240730,170500,19358774080,19820,19820,19820,19820,0
|
|
20240730,170400,19358774080,19820,19820,19820,19820,0
|
|
20240730,170300,19358774080,19820,19820,19820,19820,0
|
|
20240730,170200,19358774080,19820,19820,19820,19820,0
|
|
20240730,170100,19358774080,19820,19820,19820,19820,0
|
|
20240730,170000,19358774080,19820,19820,19820,19820,0
|
|
20240730,165900,19358774080,19820,19820,19820,19820,0
|
|
20240730,165800,19358774080,19820,19820,19820,19820,0
|
|
20240730,165700,19358774080,19820,19820,19820,19820,0
|
|
20240730,165600,19358774080,19820,19820,19820,19820,0
|
|
20240730,165500,19358774080,19820,19820,19820,19820,0
|
|
20240730,165400,19358774080,19820,19820,19820,19820,0
|
|
20240730,165300,19358774080,19820,19820,19820,19820,0
|
|
20240730,165200,19358774080,19820,19820,19820,19820,0
|
|
20240730,165100,19358774080,19820,19820,19820,19820,0
|
|
20240730,165000,19358774080,19820,19820,19820,19820,0
|
|
20240730,164900,19358774080,19820,19820,19820,19820,0
|
|
20240730,164800,19358774080,19820,19820,19820,19820,0
|
|
20240730,164700,19358774080,19820,19820,19820,19820,22921
|
|
20240730,164600,19358774080,19820,19820,19820,19820,0
|
|
20240730,164500,19358774080,19820,19820,19820,19820,0
|
|
20240730,164400,19358774080,19820,19820,19820,19820,0
|
|
20240730,164300,19358774080,19820,19820,19820,19820,0
|
|
20240730,164200,19358774080,19820,19820,19820,19820,0
|
|
20240730,164100,19358774080,19820,19820,19820,19820,0
|
|
20240730,164000,19358774080,19820,19820,19820,19820,0
|
|
20240730,163900,19358774080,19820,19820,19820,19820,0
|
|
20240730,163800,19358774080,19820,19820,19820,19820,0
|
|
20240730,163700,19358774080,19820,19820,19820,19820,0
|
|
20240730,163600,19358774080,19820,19820,19820,19820,0
|
|
20240730,163500,19358774080,19820,19820,19820,19820,0
|
|
20240730,163400,19358774080,19820,19820,19820,19820,0
|
|
20240730,163300,19358774080,19820,19820,19820,19820,0
|
|
20240730,163200,19358774080,19820,19820,19820,19820,0
|
|
20240730,163100,19358774080,19820,19820,19820,19820,0
|
|
20240730,163000,19358774080,19820,19820,19820,19820,0
|
|
20240730,162900,19358774080,19820,19820,19820,19820,0
|
|
20240730,162800,19358774080,19820,19820,19820,19820,0
|
|
20240730,162700,19358774080,19820,19820,19820,19820,0
|
|
20240730,162600,19358774080,19820,19820,19820,19820,0
|
|
20240730,162500,19358774080,19820,19820,19820,19820,0
|
|
20240730,162400,19358774080,19820,19820,19820,19820,0
|
|
20240730,162300,19358774080,19820,19820,19820,19820,0
|
|
20240730,162200,19358774080,19820,19820,19820,19820,0
|
|
20240730,162100,19358774080,19820,19820,19820,19820,0
|
|
20240730,162000,19358774080,19820,19820,19820,19820,0
|
|
20240730,161900,19358774080,19820,19820,19820,19820,0
|
|
20240730,161800,19358774080,19820,19820,19820,19820,0
|
|
20240730,161700,19358774080,19820,19820,19820,19820,22921
|
|
20240730,161600,19358774080,19820,19820,19820,19820,0
|
|
20240730,161500,19358774080,19820,19820,19820,19820,0
|
|
20240730,161400,19358774080,19820,19820,19820,19820,0
|
|
20240730,161300,19358774080,19820,19820,19820,19820,0
|
|
20240730,161200,19358774080,19820,19820,19820,19820,0
|
|
20240730,161100,19358774080,19820,19820,19820,19820,0
|
|
20240730,161000,19358774080,19820,19820,19820,19820,0
|
|
20240730,160900,19358774080,19820,19820,19820,19820,0
|
|
20240730,160800,19358774080,19820,19820,19820,19820,0
|
|
20240730,160700,19358774080,19820,19820,19820,19820,0
|
|
20240730,160600,19358774080,19820,19820,19820,19820,0
|
|
20240730,160500,19358774080,19820,19820,19820,19820,0
|
|
20240730,160400,19358774080,19820,19820,19820,19820,0
|
|
20240730,160300,19358774080,19820,19820,19820,19820,0
|
|
20240730,160200,19358774080,19820,19820,19820,19820,0
|
|
20240730,160100,19358774080,19820,19820,19820,19820,0
|
|
20240730,160000,19358774080,19820,19820,19820,19820,0
|
|
20240730,155900,19358774080,19820,19820,19820,19820,0
|
|
20240730,155800,19358774080,19820,19820,19820,19820,0
|
|
20240730,155700,19358774080,19820,19820,19820,19820,0
|
|
20240730,155600,19358774080,19820,19820,19820,19820,0
|
|
20240730,155500,19358774080,19820,19820,19820,19820,0
|
|
20240730,155400,19358774080,19820,19820,19820,19820,0
|
|
20240730,155300,19358774080,19820,19820,19820,19820,0
|
|
20240730,155200,19358774080,19820,19820,19820,19820,0
|
|
20240730,155100,19358774080,19820,19820,19820,19820,0
|
|
20240730,155000,19358774080,19820,19820,19820,19820,0
|
|
20240730,154900,19358774080,19820,19820,19820,19820,0
|
|
20240730,154800,19358774080,19820,19820,19820,19820,0
|
|
20240730,154700,19358774080,19820,19820,19820,19820,22921
|
|
20240730,154600,19358774080,19820,19820,19820,19820,0
|
|
20240730,154500,19358774080,19820,19820,19820,19820,0
|
|
20240730,154400,19358774080,19820,19820,19820,19820,0
|
|
20240730,154300,19358774080,19820,19820,19820,19820,0
|
|
20240730,154200,19358774080,19820,19820,19820,19820,0
|
|
20240730,154100,19358774080,19820,19820,19820,19820,0
|
|
20240730,154000,19358774080,19820,19820,19820,19820,0
|
|
20240730,153900,19358774080,19820,19820,19820,19820,0
|
|
20240730,153800,19358774080,19820,19820,19820,19820,0
|
|
20240730,153700,19358774080,19820,19820,19820,19820,0
|
|
20240730,153600,19358774080,19820,19820,19820,19820,0
|
|
20240730,153500,19358774080,19820,19820,19820,19820,0
|
|
20240730,153400,19358774080,19820,19820,19820,19820,0
|
|
20240730,153300,19358774080,19820,19820,19820,19820,0
|
|
20240730,153200,19358774080,19820,19820,19820,19820,0
|
|
20240730,153100,19358774080,19820,19820,19820,19820,0
|
|
20240730,153000,19358774080,19820,19820,19820,19820,22921
|
|
20240730,152900,18904479860,19840,19840,19840,19840,0
|
|
20240730,152800,18904479860,19840,19840,19840,19840,0
|
|
20240730,152700,18904479860,19840,19840,19840,19840,0
|
|
20240730,152600,18904479860,19840,19840,19840,19840,0
|
|
20240730,152500,18904479860,19840,19840,19840,19840,0
|
|
20240730,152400,18904479860,19840,19840,19840,19840,0
|
|
20240730,152300,18904479860,19840,19840,19840,19840,0
|
|
20240730,152200,18904479860,19840,19840,19840,19840,0
|
|
20240730,152100,18904479860,19840,19840,19840,19840,0
|
|
20240730,152000,18904479860,19840,19840,19840,19840,0
|
|
20240730,151900,18904479860,19840,19770,19870,19770,8296
|
|
20240730,151800,18740059610,19780,19770,19780,19760,921
|
|
20240730,151700,18721850030,19770,19770,19770,19760,2152
|
|
20240730,151600,18679309900,19760,19770,19770,19740,4686
|
|
20240730,151500,18586722900,19760,19770,19770,19760,876
|
|
20240730,151400,18569410060,19770,19760,19770,19760,1625
|
|
20240730,151300,18537289540,19750,19730,19750,19730,3245
|
|
20240730,151200,18473227630,19730,19730,19740,19730,1040
|
|
20240730,151100,18452700030,19730,19740,19740,19730,410
|
|
20240730,151000,18444607020,19730,19730,19740,19730,557
|
|
20240730,150900,18433615740,19730,19720,19750,19710,1388
|
|
20240730,150800,18406226040,19720,19740,19740,19710,1062
|
|
20240730,150700,18385280510,19740,19750,19750,19700,2102
|
|
20240730,150600,18343825010,19750,19720,19760,19720,1580
|
|
20240730,150500,18312627610,19740,19720,19750,19700,3360
|
|
20240730,150400,18246333940,19730,19730,19730,19710,1622
|
|
20240730,150300,18214340180,19730,19730,19760,19730,1635
|
|
20240730,150200,18182065770,19730,19710,19760,19710,1700
|
|
20240730,150100,18148526580,19710,19700,19730,19700,820
|
|
20240730,150000,18132357580,19720,19690,19720,19680,4730
|
|
20240730,145900,18039180570,19680,19690,19690,19670,3116
|
|
20240730,145800,17977851990,19690,19690,19700,19680,1948
|
|
20240730,145700,17939503670,19700,19690,19700,19680,1811
|
|
20240730,145600,17903839730,19690,19690,19700,19680,1722
|
|
20240730,145500,17869933700,19690,19690,19700,19680,1655
|
|
20240730,145400,17837345360,19700,19690,19710,19680,2599
|
|
20240730,145300,17786175460,19680,19700,19700,19680,2066
|
|
20240730,145200,17745495210,19700,19700,19700,19680,1777
|
|
20240730,145100,17710502010,19700,19740,19770,19700,2607
|
|
20240730,145000,17659073960,19740,19750,19780,19740,877
|
|
20240730,144900,17641746480,19740,19780,19790,19740,2534
|
|
20240730,144800,17591679130,19780,19740,19800,19740,2794
|
|
20240730,144700,17536454960,19750,19780,19780,19690,4185
|
|
20240730,144600,17453885160,19780,19750,19800,19750,953
|
|
20240730,144500,17435041200,19720,19740,19790,19700,4696
|
|
20240730,144400,17342387540,19730,19770,19770,19720,2945
|
|
20240730,144300,17284255800,19770,19800,19800,19750,1950
|
|
20240730,144200,17245687470,19790,19780,19810,19760,3532
|
|
20240730,144100,17175784210,19780,19770,19780,19740,2663
|
|
20240730,144000,17123165810,19770,19790,19790,19760,908
|
|
20240730,143900,17105208650,19790,19780,19810,19770,2761
|
|
20240730,143800,17050560970,19780,19810,19830,19750,1911
|
|
20240730,143700,17012729160,19810,19790,19810,19780,2198
|
|
20240730,143600,16969221160,19740,19820,19830,19700,6445
|
|
20240730,143500,16841786370,19820,19860,19880,19810,4499
|
|
20240730,143400,16752514430,19870,19870,19900,19850,1835
|
|
20240730,143300,16716051790,19870,19850,19900,19840,4250
|
|
20240730,143200,16631664580,19850,19870,19880,19850,3083
|
|
20240730,143100,16570438030,19870,19880,19910,19860,5275
|
|
20240730,143000,16465516780,19880,19930,19970,19870,5422
|
|
20240730,142900,16357623810,19930,19950,19970,19910,7648
|
|
20240730,142800,16205111760,19950,20050,20050,19940,13114
|
|
20240730,142700,15942769840,20000,20050,20050,20000,2151
|
|
20240730,142600,15899679440,20050,20100,20100,20000,3554
|
|
20240730,142500,15828412690,20100,20100,20100,20050,1390
|
|
20240730,142400,15800540540,20100,20050,20100,20050,4059
|
|
20240730,142300,15719137690,20050,20100,20100,20050,4197
|
|
20240730,142200,15634961990,20100,20100,20100,20050,6129
|
|
20240730,142100,15511805240,20050,20100,20100,20000,2961
|
|
20240730,142000,15452375790,20050,20100,20150,20000,17164
|
|
20240730,141900,15107853440,20100,20100,20100,20050,4853
|
|
20240730,141800,15010327090,20100,20000,20100,20000,9330
|
|
20240730,141700,14823239340,20000,20000,20050,19990,12224
|
|
20240730,141600,14578742900,20000,19990,20000,19990,3139
|
|
20240730,141500,14515964590,20000,19980,20000,19970,7045
|
|
20240730,141400,14375140510,19980,19990,19990,19970,4203
|
|
20240730,141300,14291164020,19980,19960,19990,19950,6235
|
|
20240730,141200,14166618660,19950,19940,19960,19940,1588
|
|
20240730,141100,14134937900,19950,19950,19950,19940,2168
|
|
20240730,141000,14091686440,19950,19940,19950,19940,1008
|
|
20240730,140900,14071582110,19940,19940,19950,19930,1809
|
|
20240730,140800,14035505920,19940,19940,19940,19930,554
|
|
20240730,140700,14024460220,19940,19940,19950,19930,1279
|
|
20240730,140600,13998955500,19940,19940,19950,19940,4565
|
|
20240730,140500,13907913050,19950,19950,19950,19940,4722
|
|
20240730,140400,13813709430,19950,19920,19950,19910,3771
|
|
20240730,140300,13738557150,19920,19880,19930,19870,1771
|
|
20240730,140200,13703294770,19900,19890,19910,19870,1165
|
|
20240730,140100,13680115800,19900,19890,19920,19870,1734
|
|
20240730,140000,13645616560,19880,19860,19890,19840,3967
|
|
20240730,135900,13566865420,19860,19870,19870,19840,1246
|
|
20240730,135800,13542125790,19870,19910,19910,19870,5249
|
|
20240730,135700,13437763190,19910,19920,19930,19910,3561
|
|
20240730,135600,13366841230,19910,19920,19930,19910,921
|
|
20240730,135500,13348495700,19920,19920,19930,19910,694
|
|
20240730,135400,13334669850,19930,19910,19930,19910,1124
|
|
20240730,135300,13312277280,19910,19900,19930,19900,1146
|
|
20240730,135200,13289457610,19910,19920,19940,19900,2333
|
|
20240730,135100,13243005640,19920,19920,19950,19910,2423
|
|
20240730,135000,13194711610,19910,19930,19940,19910,2339
|
|
20240730,134900,13148104140,19940,19950,19950,19920,7927
|
|
20240730,134800,12990054820,19940,19950,19950,19940,4197
|
|
20240730,134700,12906349800,19950,19930,19950,19930,2260
|
|
20240730,134600,12861291490,19930,19950,19960,19920,9279
|
|
20240730,134500,12676251800,19940,19930,19950,19930,4837
|
|
20240730,134400,12579797060,19930,19910,19930,19910,1881
|
|
20240730,134300,12542315710,19910,19920,19930,19900,4871
|
|
20240730,134200,12445305330,19930,19890,19930,19880,5027
|
|
20240730,134100,12345235560,19890,19870,19890,19870,1340
|
|
20240730,134000,12318590000,19880,19860,19880,19860,1185
|
|
20240730,133900,12295046600,19860,19850,19870,19840,2835
|
|
20240730,133800,12238761880,19850,19860,19860,19850,1276
|
|
20240730,133700,12213425900,19860,19850,19860,19840,871
|
|
20240730,133600,12196135820,19850,19850,19860,19840,1431
|
|
20240730,133500,12167735920,19830,19830,19830,19820,632
|
|
20240730,133400,12155203920,19830,19850,19850,19830,958
|
|
20240730,133300,12136198240,19840,19830,19850,19820,1099
|
|
20240730,133200,12114403200,19830,19860,19860,19830,3212
|
|
20240730,133100,12050644030,19860,19860,19870,19850,2216
|
|
20240730,133000,12006637640,19860,19830,19860,19830,4596
|
|
20240730,132900,11915422880,19840,19830,19840,19830,1183
|
|
20240730,132800,11891963700,19830,19840,19840,19830,804
|
|
20240730,132700,11876018090,19840,19820,19840,19820,5914
|
|
20240730,132600,11758698890,19830,19820,19830,19810,689
|
|
20240730,132500,11745041700,19820,19780,19820,19770,345
|
|
20240730,132400,11738214390,19810,19820,19830,19770,4596
|
|
20240730,132300,11647183570,19830,19810,19830,19810,763
|
|
20240730,132200,11632061510,19820,19820,19820,19810,219
|
|
20240730,132100,11627721430,19790,19830,19830,19790,4507
|
|
20240730,132000,11538431380,19830,19800,19840,19800,3805
|
|
20240730,131900,11463018110,19800,19790,19800,19790,540
|
|
20240730,131800,11452326240,19800,19800,19800,19790,714
|
|
20240730,131700,11438189540,19800,19800,19800,19790,2578
|
|
20240730,131600,11387160600,19800,19760,19800,19760,1723
|
|
20240730,131500,11353071450,19770,19760,19780,19750,365
|
|
20240730,131400,11345856730,19760,19780,19780,19750,863
|
|
20240730,131300,11328800590,19780,19790,19800,19760,2982
|
|
20240730,131200,11269832070,19810,19780,19810,19780,2001
|
|
20240730,131100,11230215010,19800,19790,19810,19780,3992
|
|
20240730,131000,11151206960,19790,19780,19800,19780,4409
|
|
20240730,130900,11063919290,19780,19790,19790,19780,1231
|
|
20240730,130800,11039564460,19790,19790,19790,19780,392
|
|
20240730,130700,11031808720,19790,19790,19790,19780,2321
|
|
20240730,130600,10985890960,19780,19790,19790,19780,195
|
|
20240730,130500,10982031940,19780,19780,19790,19770,1666
|
|
20240730,130400,10949078250,19770,19770,19780,19770,373
|
|
20240730,130300,10941703530,19770,19770,19780,19760,723
|
|
20240730,130200,10927409520,19770,19760,19770,19760,1291
|
|
20240730,130100,10901893910,19760,19740,19760,19740,3450
|
|
20240730,130000,10833755930,19740,19740,19740,19730,457
|
|
20240730,125900,10824734910,19740,19740,19750,19720,2484
|
|
20240730,125800,10775708680,19740,19740,19740,19730,604
|
|
20240730,125700,10763786740,19750,19750,19750,19740,843
|
|
20240730,125600,10747142770,19740,19740,19750,19740,369
|
|
20240730,125500,10739857490,19740,19750,19750,19740,1824
|
|
20240730,125400,10703844380,19740,19730,19740,19720,4002
|
|
20240730,125300,10624872980,19730,19720,19730,19720,767
|
|
20240730,125200,10609744580,19720,19710,19730,19710,1668
|
|
20240730,125100,10576851530,19710,19700,19720,19700,269
|
|
20240730,125000,10571549170,19700,19680,19700,19680,179
|
|
20240730,124900,10568025510,19690,19700,19720,19690,670
|
|
20240730,124800,10554827440,19710,19710,19710,19690,970
|
|
20240730,124700,10535718270,19700,19700,19710,19700,40
|
|
20240730,124600,10534930050,19700,19690,19710,19680,1699
|
|
20240730,124500,10501468920,19700,19710,19710,19690,1298
|
|
20240730,124400,10475893760,19710,19710,19710,19700,743
|
|
20240730,124300,10461255520,19710,19720,19720,19700,126
|
|
20240730,124200,10458772020,19720,19710,19720,19710,1357
|
|
20240730,124100,10432016350,19710,19680,19710,19680,2000
|
|
20240730,124000,10392634260,19680,19670,19680,19660,1702
|
|
20240730,123900,10359149540,19660,19670,19670,19650,144
|
|
20240730,123800,10356317620,19650,19670,19670,19650,349
|
|
20240730,123700,10349456930,19670,19660,19670,19660,570
|
|
20240730,123600,10338250130,19660,19650,19660,19640,943
|
|
20240730,123500,10319720400,19640,19640,19640,19630,802
|
|
20240730,123400,10303969610,19640,19650,19650,19630,486
|
|
20240730,123300,10294423470,19650,19640,19650,19630,875
|
|
20240730,123200,10277238420,19630,19640,19640,19630,517
|
|
20240730,123100,10267084800,19640,19670,19670,19640,494
|
|
20240730,123000,10257380010,19670,19660,19670,19650,501
|
|
20240730,122900,10247531610,19660,19670,19670,19660,152
|
|
20240730,122800,10244542820,19660,19670,19680,19660,535
|
|
20240730,122700,10234022720,19660,19670,19680,19660,437
|
|
20240730,122600,10225426320,19670,19670,19670,19660,222
|
|
20240730,122500,10221059740,19670,19680,19680,19650,1634
|
|
20240730,122400,10188930240,19670,19680,19680,19670,230
|
|
20240730,122300,10184404740,19680,19680,19680,19670,393
|
|
20240730,122200,10176670640,19680,19670,19680,19670,1064
|
|
20240730,122100,10155732160,19680,19670,19680,19650,716
|
|
20240730,122000,10141652070,19670,19670,19680,19660,401
|
|
20240730,121900,10133763920,19670,19660,19670,19660,242
|
|
20240730,121800,10129004650,19670,19660,19670,19660,423
|
|
20240730,121700,10120684430,19670,19670,19670,19640,594
|
|
20240730,121600,10109011540,19650,19660,19670,19650,1312
|
|
20240730,121500,10083221950,19670,19680,19680,19660,331
|
|
20240730,121400,10076709150,19660,19670,19670,19660,1147
|
|
20240730,121300,10054156750,19670,19680,19690,19670,1562
|
|
20240730,121200,10023419210,19680,19670,19690,19670,922
|
|
20240730,121100,10005280550,19670,19680,19680,19660,1184
|
|
20240730,121000,9981988200,19690,19680,19690,19670,1913
|
|
20240730,120900,9944340160,19680,19690,19690,19660,760
|
|
20240730,120800,9929378980,19660,19690,19700,19660,1663
|
|
20240730,120700,9896666300,19690,19690,19700,19690,142
|
|
20240730,120600,9893869630,19690,19710,19720,19670,2084
|
|
20240730,120500,9852840780,19700,19710,19720,19700,687
|
|
20240730,120400,9839301860,19720,19700,19720,19700,769
|
|
20240730,120300,9824150770,19700,19700,19720,19700,1542
|
|
20240730,120200,9793759790,19710,19690,19720,19690,1133
|
|
20240730,120100,9771437980,19720,19720,19730,19690,1364
|
|
20240730,120000,9744560230,19720,19710,19720,19700,2010
|
|
20240730,115900,9704943170,19710,19710,19710,19700,1825
|
|
20240730,115800,9668973270,19710,19710,19710,19690,168
|
|
20240730,115700,9665663200,19700,19730,19730,19700,1431
|
|
20240730,115600,9637452850,19730,19710,19730,19710,611
|
|
20240730,115500,9625403150,19720,19740,19740,19720,554
|
|
20240730,115400,9614470490,19740,19730,19750,19710,1714
|
|
20240730,115300,9580664590,19730,19730,19740,19730,802
|
|
20240730,115200,9564840420,19730,19720,19740,19720,847
|
|
20240730,115100,9548126210,19730,19720,19730,19720,818
|
|
20240730,115000,9531989130,19730,19720,19730,19720,470
|
|
20240730,114900,9522719370,19730,19720,19730,19710,272
|
|
20240730,114800,9517353850,19720,19710,19730,19710,2226
|
|
20240730,114700,9473456630,19710,19710,19710,19700,617
|
|
20240730,114600,9461295740,19700,19710,19720,19690,1125
|
|
20240730,114500,9439129290,19700,19700,19700,19690,2927
|
|
20240730,114400,9381467570,19690,19700,19700,19690,90
|
|
20240730,114300,9379695230,19690,19690,19700,19680,813
|
|
20240730,114200,9363690420,19680,19690,19700,19680,1254
|
|
20240730,114100,9338999490,19690,19680,19690,19680,1598
|
|
20240730,114000,9307535260,19680,19690,19690,19670,2371
|
|
20240730,113900,9260868210,19700,19670,19700,19670,696
|
|
20240730,113800,9247163040,19670,19680,19690,19650,3563
|
|
20240730,113700,9177089050,19680,19690,19690,19660,5023
|
|
20240730,113600,9078259020,19700,19690,19700,19680,517
|
|
20240730,113500,9068079480,19690,19690,19690,19680,706
|
|
20240730,113400,9054182640,19690,19700,19700,19670,2483
|
|
20240730,113300,9005303790,19690,19700,19700,19690,478
|
|
20240730,113200,8995887360,19700,19700,19700,19690,229
|
|
20240730,113100,8991376240,19700,19680,19700,19680,354
|
|
20240730,113000,8984406190,19680,19720,19720,19680,4389
|
|
20240730,112900,8897931180,19720,19770,19770,19720,2701
|
|
20240730,112800,8844650360,19770,19760,19790,19740,6181
|
|
20240730,112700,8722455960,19770,19760,19770,19750,1830
|
|
20240730,112600,8686290390,19760,19750,19760,19750,386
|
|
20240730,112500,8678666130,19740,19750,19760,19740,1124
|
|
20240730,112400,8656468540,19760,19720,19760,19720,631
|
|
20240730,112300,8644010880,19730,19720,19730,19720,88
|
|
20240730,112200,8642275490,19730,19730,19740,19720,370
|
|
20240730,112100,8634975260,19720,19720,19730,19720,238
|
|
20240730,112000,8630281840,19720,19750,19750,19710,1097
|
|
20240730,111900,8608632770,19740,19740,19750,19740,1432
|
|
20240730,111800,8580364990,19750,19750,19750,19730,842
|
|
20240730,111700,8563742670,19750,19770,19770,19750,1952
|
|
20240730,111600,8525181030,19770,19760,19770,19750,1385
|
|
20240730,111500,8497816020,19760,19770,19780,19760,1889
|
|
20240730,111400,8460480930,19780,19730,19780,19730,2856
|
|
20240730,111300,8404057960,19730,19750,19750,19730,1739
|
|
20240730,111200,8369732030,19750,19750,19760,19740,1621
|
|
20240730,111100,8337704760,19750,19740,19760,19730,1357
|
|
20240730,111000,8310905940,19740,19760,19760,19720,1564
|
|
20240730,110900,8280030750,19760,19750,19770,19740,1406
|
|
20240730,110800,8252258360,19750,19750,19750,19740,2247
|
|
20240730,110700,8207892110,19750,19730,19750,19730,1471
|
|
20240730,110600,8178856120,19730,19710,19730,19710,2171
|
|
20240730,110500,8136048260,19710,19690,19710,19690,3548
|
|
20240730,110400,8066166560,19700,19670,19700,19670,2509
|
|
20240730,110300,8016773180,19670,19670,19680,19670,2185
|
|
20240730,110200,7973794110,19670,19640,19670,19640,6135
|
|
20240730,110100,7853293400,19640,19660,19660,19640,4759
|
|
20240730,110000,7759755980,19660,19660,19670,19660,6936
|
|
20240730,105900,7623343830,19660,19670,19680,19660,2211
|
|
20240730,105800,7579862800,19670,19610,19670,19600,2051
|
|
20240730,105700,7539582110,19630,19640,19650,19610,1315
|
|
20240730,105600,7513762970,19650,19630,19650,19620,795
|
|
20240730,105500,7498157380,19630,19650,19690,19630,854
|
|
20240730,105400,7481372650,19650,19650,19650,19600,4459
|
|
20240730,105300,7393910860,19650,19640,19650,19640,567
|
|
20240730,105200,7382772100,19640,19640,19650,19630,770
|
|
20240730,105100,7367649300,19650,19660,19670,19640,2100
|
|
20240730,105000,7326366160,19660,19680,19700,19660,2363
|
|
20240730,104900,7279867230,19690,19680,19690,19680,1126
|
|
20240730,104800,7257700820,19690,19700,19720,19690,1952
|
|
20240730,104700,7219237470,19700,19720,19720,19700,1635
|
|
20240730,104600,7187023340,19720,19670,19720,19670,1174
|
|
20240730,104500,7163906090,19670,19670,19690,19670,5130
|
|
20240730,104400,7062921770,19670,19680,19690,19660,2824
|
|
20240730,104300,7007347080,19680,19700,19720,19680,4713
|
|
20240730,104200,6914535160,19700,19710,19730,19700,1529
|
|
20240730,104100,6884407620,19710,19730,19740,19710,762
|
|
20240730,104000,6869382300,19740,19700,19750,19700,2747
|
|
20240730,103900,6815177730,19700,19690,19700,19660,3869
|
|
20240730,103800,6739060720,19680,19700,19700,19680,1174
|
|
20240730,103700,6715948700,19710,19720,19720,19690,3901
|
|
20240730,103600,6639079110,19720,19750,19750,19720,3224
|
|
20240730,103500,6575466300,19760,19740,19760,19740,503
|
|
20240730,103400,6565530400,19740,19740,19740,19730,300
|
|
20240730,103300,6559609360,19730,19790,19800,19730,4426
|
|
20240730,103200,6472111860,19800,19770,19800,19770,1809
|
|
20240730,103100,6436308570,19770,19770,19770,19720,944
|
|
20240730,103000,6417670120,19770,19770,19790,19740,5074
|
|
20240730,102900,6317359150,19770,19800,19810,19730,1416
|
|
20240730,102800,6289358980,19820,19650,19850,19650,10488
|
|
20240730,102700,6082128460,19670,19670,19680,19640,1132
|
|
20240730,102600,6059867070,19670,19690,19700,19670,1850
|
|
20240730,102500,6023458490,19690,19600,19700,19590,7099
|
|
20240730,102400,5883965220,19600,19590,19620,19590,2652
|
|
20240730,102300,5831997680,19600,19590,19600,19590,2392
|
|
20240730,102200,5785122340,19600,19590,19650,19580,5602
|
|
20240730,102100,5675295310,19590,19520,19590,19510,1685
|
|
20240730,102000,5642334060,19510,19540,19550,19510,754
|
|
20240730,101900,5627605360,19540,19540,19540,19530,371
|
|
20240730,101800,5620356690,19540,19500,19540,19500,801
|
|
20240730,101700,5604737150,19490,19480,19500,19480,417
|
|
20240730,101600,5596612260,19480,19510,19510,19470,2440
|
|
20240730,101500,5549057970,19510,19550,19550,19510,2877
|
|
20240730,101400,5492882500,19550,19530,19550,19530,284
|
|
20240730,101300,5487333240,19540,19530,19540,19520,1338
|
|
20240730,101200,5461210450,19520,19500,19530,19490,4377
|
|
20240730,101100,5375832850,19500,19500,19500,19480,3059
|
|
20240730,101000,5316208730,19490,19480,19500,19480,2227
|
|
20240730,100900,5272801500,19480,19460,19480,19450,805
|
|
20240730,100800,5257121860,19460,19400,19460,19400,2271
|
|
20240730,100700,5213003720,19400,19360,19400,19360,2615
|
|
20240730,100600,5162349720,19360,19370,19370,19360,37
|
|
20240730,100500,5161633120,19360,19390,19400,19360,1209
|
|
20240730,100400,5138200870,19390,19380,19400,19370,2293
|
|
20240730,100300,5093754650,19380,19390,19390,19380,1290
|
|
20240730,100200,5068754070,19390,19380,19390,19370,768
|
|
20240730,100100,5053869370,19380,19350,19380,19340,3552
|
|
20240730,100000,4985124580,19340,19300,19340,19280,8210
|
|
20240730,095900,4826556630,19300,19300,19300,19290,1656
|
|
20240730,095800,4794604570,19300,19300,19300,19290,382
|
|
20240730,095700,4787232300,19300,19300,19300,19290,570
|
|
20240730,095600,4776235590,19300,19310,19310,19280,1918
|
|
20240730,095500,4739231590,19320,19330,19330,19280,1154
|
|
20240730,095400,4716957080,19330,19300,19330,19280,5605
|
|
20240730,095300,4608771420,19300,19290,19300,19270,614
|
|
20240730,095200,4596924430,19290,19270,19300,19270,323
|
|
20240730,095100,4590693200,19300,19290,19330,19280,1959
|
|
20240730,095000,4552887210,19290,19330,19330,19270,1871
|
|
20240730,094900,4516780720,19330,19300,19340,19300,742
|
|
20240730,094800,4502444980,19290,19320,19340,19290,3106
|
|
20240730,094700,4442440680,19340,19290,19340,19290,2467
|
|
20240730,094600,4394806690,19290,19230,19290,19220,2306
|
|
20240730,094500,4350422850,19230,19210,19230,19210,1064
|
|
20240730,094400,4329980950,19220,19200,19250,19200,4702
|
|
20240730,094300,4239672960,19200,19210,19220,19200,4981
|
|
20240730,094200,4143986950,19210,19230,19230,19210,1574
|
|
20240730,094100,4113734500,19230,19270,19270,19230,2637
|
|
20240730,094000,4062982950,19260,19270,19270,19260,1691
|
|
20240730,093900,4030409590,19270,19280,19300,19260,1113
|
|
20240730,093800,4008957260,19280,19330,19330,19270,2360
|
|
20240730,093700,3963416160,19330,19360,19360,19310,1788
|
|
20240730,093600,3928840330,19360,19360,19370,19360,1305
|
|
20240730,093500,3903567450,19370,19370,19370,19340,1108
|
|
20240730,093400,3882119130,19370,19310,19370,19300,2185
|
|
20240730,093300,3839873850,19300,19310,19320,19300,1809
|
|
20240730,093200,3804941320,19320,19310,19320,19310,465
|
|
20240730,093100,3795958850,19320,19270,19320,19260,1849
|
|
20240730,093000,3760307430,19260,19250,19260,19210,3659
|
|
20240730,092900,3689934310,19250,19230,19250,19210,2830
|
|
20240730,092800,3635512370,19250,19240,19280,19210,2489
|
|
20240730,092700,3587652600,19230,19240,19290,19220,3094
|
|
20240730,092600,3528149450,19240,19220,19240,19210,4154
|
|
20240730,092500,3448299920,19230,19230,19240,19210,3580
|
|
20240730,092400,3379482580,19230,19280,19280,19230,3914
|
|
20240730,092300,3304161030,19300,19310,19310,19270,1497
|
|
20240730,092200,3275301890,19330,19280,19330,19230,5418
|
|
20240730,092100,3170885070,19280,19330,19330,19260,7765
|
|
20240730,092000,3021065900,19320,19330,19330,19310,660
|
|
20240730,091900,3008316830,19340,19290,19340,19290,1950
|
|
20240730,091800,2970647360,19280,19340,19340,19280,5149
|
|
20240730,091700,2871242630,19390,19280,19390,19260,5799
|
|
20240730,091600,2759230190,19290,19260,19290,19260,1662
|
|
20240730,091500,2727194640,19280,19240,19280,19220,9661
|
|
20240730,091400,2541261490,19240,19210,19250,19210,2971
|
|
20240730,091300,2484128400,19210,19290,19290,19200,8764
|
|
20240730,091200,2315590440,19290,19350,19390,19280,11010
|
|
20240730,091100,2102968290,19330,19360,19400,19280,16686
|
|
20240730,091000,1780564990,19370,19380,19390,19360,14315
|
|
20240730,090900,1503236440,19390,19530,19530,19380,15311
|
|
20240730,090800,1205641050,19500,19490,19580,19470,3618
|
|
20240730,090700,1135053340,19490,19480,19540,19440,8986
|
|
20240730,090600,959895710,19480,19570,19570,19480,5761
|
|
20240730,090500,847438060,19570,19590,19600,19560,2678
|
|
20240730,090400,795017350,19600,19620,19640,19600,3411
|
|
20240730,090300,728133810,19620,19540,19620,19520,2801
|
|
20240730,090200,673298080,19570,19540,19590,19490,6093
|
|
20240730,090100,554223980,19570,19470,19570,19420,6963
|
|
20240730,090000,418656040,19460,19660,19660,19420,21172
|