659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,195600,613534590,17150,17150,17150,17150,873
|
|
20240724,195500,613534590,17150,17150,17150,17150,0
|
|
20240724,195400,613534590,17150,17150,17150,17150,0
|
|
20240724,195300,613534590,17150,17150,17150,17150,0
|
|
20240724,195200,613534590,17150,17150,17150,17150,0
|
|
20240724,195100,613534590,17150,17150,17150,17150,0
|
|
20240724,195000,613534590,17150,17150,17150,17150,0
|
|
20240724,194900,613534590,17150,17150,17150,17150,0
|
|
20240724,194800,613534590,17150,17150,17150,17150,0
|
|
20240724,194700,613534590,17150,17150,17150,17150,0
|
|
20240724,194600,613534590,17150,17150,17150,17150,0
|
|
20240724,194500,613534590,17150,17150,17150,17150,0
|
|
20240724,194400,613534590,17150,17150,17150,17150,0
|
|
20240724,194300,613534590,17150,17150,17150,17150,0
|
|
20240724,194200,613534590,17150,17150,17150,17150,0
|
|
20240724,194100,613534590,17150,17150,17150,17150,0
|
|
20240724,194000,613534590,17150,17150,17150,17150,0
|
|
20240724,193900,613534590,17150,17150,17150,17150,0
|
|
20240724,193800,613534590,17150,17150,17150,17150,0
|
|
20240724,193700,613534590,17150,17150,17150,17150,0
|
|
20240724,193600,613534590,17150,17150,17150,17150,0
|
|
20240724,193500,613534590,17150,17150,17150,17150,0
|
|
20240724,193400,613534590,17150,17150,17150,17150,0
|
|
20240724,193300,613534590,17150,17150,17150,17150,0
|
|
20240724,193200,613534590,17150,17150,17150,17150,0
|
|
20240724,193100,613534590,17150,17150,17150,17150,0
|
|
20240724,193000,613534590,17150,17150,17150,17150,0
|
|
20240724,192900,613534590,17150,17150,17150,17150,0
|
|
20240724,192800,613534590,17150,17150,17150,17150,0
|
|
20240724,192700,613534590,17150,17150,17150,17150,0
|
|
20240724,192600,613534590,17150,17150,17150,17150,873
|
|
20240724,192500,613534590,17150,17150,17150,17150,0
|
|
20240724,192400,613534590,17150,17150,17150,17150,0
|
|
20240724,192300,613534590,17150,17150,17150,17150,0
|
|
20240724,192200,613534590,17150,17150,17150,17150,0
|
|
20240724,192100,613534590,17150,17150,17150,17150,0
|
|
20240724,192000,613534590,17150,17150,17150,17150,0
|
|
20240724,191900,613534590,17150,17150,17150,17150,0
|
|
20240724,191800,613534590,17150,17150,17150,17150,0
|
|
20240724,191700,613534590,17150,17150,17150,17150,0
|
|
20240724,191600,613534590,17150,17150,17150,17150,0
|
|
20240724,191500,613534590,17150,17150,17150,17150,0
|
|
20240724,191400,613534590,17150,17150,17150,17150,0
|
|
20240724,191300,613534590,17150,17150,17150,17150,0
|
|
20240724,191200,613534590,17150,17150,17150,17150,0
|
|
20240724,191100,613534590,17150,17150,17150,17150,0
|
|
20240724,191000,613534590,17150,17150,17150,17150,0
|
|
20240724,190900,613534590,17150,17150,17150,17150,0
|
|
20240724,190800,613534590,17150,17150,17150,17150,0
|
|
20240724,190700,613534590,17150,17150,17150,17150,0
|
|
20240724,190600,613534590,17150,17150,17150,17150,0
|
|
20240724,190500,613534590,17150,17150,17150,17150,0
|
|
20240724,190400,613534590,17150,17150,17150,17150,0
|
|
20240724,190300,613534590,17150,17150,17150,17150,0
|
|
20240724,190200,613534590,17150,17150,17150,17150,0
|
|
20240724,190100,613534590,17150,17150,17150,17150,0
|
|
20240724,190000,613534590,17150,17150,17150,17150,0
|
|
20240724,185900,613534590,17150,17150,17150,17150,0
|
|
20240724,185800,613534590,17150,17150,17150,17150,0
|
|
20240724,185700,613534590,17150,17150,17150,17150,0
|
|
20240724,185600,613534590,17150,17150,17150,17150,873
|
|
20240724,185500,613534590,17150,17150,17150,17150,0
|
|
20240724,185400,613534590,17150,17150,17150,17150,0
|
|
20240724,185300,613534590,17150,17150,17150,17150,0
|
|
20240724,185200,613534590,17150,17150,17150,17150,0
|
|
20240724,185100,613534590,17150,17150,17150,17150,0
|
|
20240724,185000,613534590,17150,17150,17150,17150,0
|
|
20240724,184900,613534590,17150,17150,17150,17150,0
|
|
20240724,184800,613534590,17150,17150,17150,17150,0
|
|
20240724,184700,613534590,17150,17150,17150,17150,0
|
|
20240724,184600,613534590,17150,17150,17150,17150,0
|
|
20240724,184500,613534590,17150,17150,17150,17150,0
|
|
20240724,184400,613534590,17150,17150,17150,17150,0
|
|
20240724,184300,613534590,17150,17150,17150,17150,0
|
|
20240724,184200,613534590,17150,17150,17150,17150,0
|
|
20240724,184100,613534590,17150,17150,17150,17150,0
|
|
20240724,184000,613534590,17150,17150,17150,17150,0
|
|
20240724,183900,613534590,17150,17150,17150,17150,0
|
|
20240724,183800,613534590,17150,17150,17150,17150,0
|
|
20240724,183700,613534590,17150,17150,17150,17150,0
|
|
20240724,183600,613534590,17150,17150,17150,17150,0
|
|
20240724,183500,613534590,17150,17150,17150,17150,0
|
|
20240724,183400,613534590,17150,17150,17150,17150,0
|
|
20240724,183300,613534590,17150,17150,17150,17150,0
|
|
20240724,183200,613534590,17150,17150,17150,17150,0
|
|
20240724,183100,613534590,17150,17150,17150,17150,0
|
|
20240724,183000,613534590,17150,17150,17150,17150,0
|
|
20240724,182900,613534590,17150,17150,17150,17150,0
|
|
20240724,182800,613534590,17150,17150,17150,17150,0
|
|
20240724,182700,613534590,17150,17150,17150,17150,0
|
|
20240724,182600,613534590,17150,17150,17150,17150,873
|
|
20240724,182500,613534590,17150,17150,17150,17150,0
|
|
20240724,182400,613534590,17150,17150,17150,17150,0
|
|
20240724,182300,613534590,17150,17150,17150,17150,0
|
|
20240724,182200,613534590,17150,17150,17150,17150,0
|
|
20240724,182100,613534590,17150,17150,17150,17150,0
|
|
20240724,182000,613534590,17150,17150,17150,17150,0
|
|
20240724,181900,613534590,17150,17150,17150,17150,0
|
|
20240724,181800,613534590,17150,17150,17150,17150,0
|
|
20240724,181700,613534590,17150,17150,17150,17150,0
|
|
20240724,181600,613534590,17150,17150,17150,17150,0
|
|
20240724,181500,613534590,17150,17150,17150,17150,0
|
|
20240724,181400,613534590,17150,17150,17150,17150,0
|
|
20240724,181300,613534590,17150,17150,17150,17150,0
|
|
20240724,181200,613534590,17150,17150,17150,17150,0
|
|
20240724,181100,613534590,17150,17150,17150,17150,0
|
|
20240724,181000,613534590,17150,17150,17150,17150,0
|
|
20240724,180900,613534590,17150,17150,17150,17150,0
|
|
20240724,180800,613534590,17150,17150,17150,17150,0
|
|
20240724,180700,613534590,17150,17150,17150,17150,0
|
|
20240724,180600,613534590,17150,17150,17150,17150,0
|
|
20240724,180500,613534590,17150,17150,17150,17150,0
|
|
20240724,180400,613534590,17150,17150,17150,17150,0
|
|
20240724,180300,613534590,17150,17150,17150,17150,0
|
|
20240724,180200,613534590,17150,17150,17150,17150,0
|
|
20240724,180100,613534590,17150,17150,17150,17150,0
|
|
20240724,180000,613534590,17150,17150,17150,17150,0
|
|
20240724,175900,613534590,17150,17150,17150,17150,0
|
|
20240724,175800,613534590,17150,17150,17150,17150,0
|
|
20240724,175700,613534590,17150,17150,17150,17150,0
|
|
20240724,175600,613534590,17150,17150,17150,17150,873
|
|
20240724,175500,613534590,17150,17150,17150,17150,0
|
|
20240724,175400,613534590,17150,17150,17150,17150,0
|
|
20240724,175300,613534590,17150,17150,17150,17150,0
|
|
20240724,175200,613534590,17150,17150,17150,17150,0
|
|
20240724,175100,613534590,17150,17150,17150,17150,0
|
|
20240724,175000,613534590,17150,17150,17150,17150,0
|
|
20240724,174900,613534590,17150,17150,17150,17150,0
|
|
20240724,174800,613534590,17150,17150,17150,17150,0
|
|
20240724,174700,613534590,17150,17150,17150,17150,0
|
|
20240724,174600,613534590,17150,17150,17150,17150,0
|
|
20240724,174500,613534590,17150,17150,17150,17150,0
|
|
20240724,174400,613534590,17150,17150,17150,17150,0
|
|
20240724,174300,613534590,17150,17150,17150,17150,0
|
|
20240724,174200,613534590,17150,17150,17150,17150,0
|
|
20240724,174100,613534590,17150,17150,17150,17150,0
|
|
20240724,174000,613534590,17150,17150,17150,17150,0
|
|
20240724,173900,613534590,17150,17150,17150,17150,0
|
|
20240724,173800,613534590,17150,17150,17150,17150,0
|
|
20240724,173700,613534590,17150,17150,17150,17150,0
|
|
20240724,173600,613534590,17150,17150,17150,17150,0
|
|
20240724,173500,613534590,17150,17150,17150,17150,0
|
|
20240724,173400,613534590,17150,17150,17150,17150,0
|
|
20240724,173300,613534590,17150,17150,17150,17150,0
|
|
20240724,173200,613534590,17150,17150,17150,17150,0
|
|
20240724,173100,613534590,17150,17150,17150,17150,0
|
|
20240724,173000,613534590,17150,17150,17150,17150,0
|
|
20240724,172900,613534590,17150,17150,17150,17150,0
|
|
20240724,172800,613534590,17150,17150,17150,17150,0
|
|
20240724,172700,613534590,17150,17150,17150,17150,0
|
|
20240724,172600,613534590,17150,17150,17150,17150,873
|
|
20240724,172500,613534590,17150,17150,17150,17150,0
|
|
20240724,172400,613534590,17150,17150,17150,17150,0
|
|
20240724,172300,613534590,17150,17150,17150,17150,0
|
|
20240724,172200,613534590,17150,17150,17150,17150,0
|
|
20240724,172100,613534590,17150,17150,17150,17150,0
|
|
20240724,172000,613534590,17150,17150,17150,17150,0
|
|
20240724,171900,613534590,17150,17150,17150,17150,0
|
|
20240724,171800,613534590,17150,17150,17150,17150,0
|
|
20240724,171700,613534590,17150,17150,17150,17150,0
|
|
20240724,171600,613534590,17150,17150,17150,17150,0
|
|
20240724,171500,613534590,17150,17150,17150,17150,0
|
|
20240724,171400,613534590,17150,17150,17150,17150,0
|
|
20240724,171300,613534590,17150,17150,17150,17150,0
|
|
20240724,171200,613534590,17150,17150,17150,17150,0
|
|
20240724,171100,613534590,17150,17150,17150,17150,0
|
|
20240724,171000,613534590,17150,17150,17150,17150,0
|
|
20240724,170900,613534590,17150,17150,17150,17150,0
|
|
20240724,170800,613534590,17150,17150,17150,17150,0
|
|
20240724,170700,613534590,17150,17150,17150,17150,0
|
|
20240724,170600,613534590,17150,17150,17150,17150,0
|
|
20240724,170500,613534590,17150,17150,17150,17150,0
|
|
20240724,170400,613534590,17150,17150,17150,17150,0
|
|
20240724,170300,613534590,17150,17150,17150,17150,0
|
|
20240724,170200,613534590,17150,17150,17150,17150,0
|
|
20240724,170100,613534590,17150,17150,17150,17150,0
|
|
20240724,170000,613534590,17150,17150,17150,17150,0
|
|
20240724,165900,613534590,17150,17150,17150,17150,0
|
|
20240724,165800,613534590,17150,17150,17150,17150,0
|
|
20240724,165700,613534590,17150,17150,17150,17150,0
|
|
20240724,165600,613534590,17150,17150,17150,17150,873
|
|
20240724,165500,613534590,17150,17150,17150,17150,0
|
|
20240724,165400,613534590,17150,17150,17150,17150,0
|
|
20240724,165300,613534590,17150,17150,17150,17150,0
|
|
20240724,165200,613534590,17150,17150,17150,17150,0
|
|
20240724,165100,613534590,17150,17150,17150,17150,0
|
|
20240724,165000,613534590,17150,17150,17150,17150,0
|
|
20240724,164900,613534590,17150,17150,17150,17150,0
|
|
20240724,164800,613534590,17150,17150,17150,17150,0
|
|
20240724,164700,613534590,17150,17150,17150,17150,0
|
|
20240724,164600,613534590,17150,17150,17150,17150,0
|
|
20240724,164500,613534590,17150,17150,17150,17150,0
|
|
20240724,164400,613534590,17150,17150,17150,17150,0
|
|
20240724,164300,613534590,17150,17150,17150,17150,0
|
|
20240724,164200,613534590,17150,17150,17150,17150,0
|
|
20240724,164100,613534590,17150,17150,17150,17150,0
|
|
20240724,164000,613534590,17150,17150,17150,17150,0
|
|
20240724,163900,613534590,17150,17150,17150,17150,0
|
|
20240724,163800,613534590,17150,17150,17150,17150,0
|
|
20240724,163700,613534590,17150,17150,17150,17150,0
|
|
20240724,163600,613534590,17150,17150,17150,17150,0
|
|
20240724,163500,613534590,17150,17150,17150,17150,0
|
|
20240724,163400,613534590,17150,17150,17150,17150,0
|
|
20240724,163300,613534590,17150,17150,17150,17150,0
|
|
20240724,163200,613534590,17150,17150,17150,17150,0
|
|
20240724,163100,613534590,17150,17150,17150,17150,0
|
|
20240724,163000,613534590,17150,17150,17150,17150,0
|
|
20240724,162900,613534590,17150,17150,17150,17150,0
|
|
20240724,162800,613534590,17150,17150,17150,17150,0
|
|
20240724,162700,613534590,17150,17150,17150,17150,0
|
|
20240724,162600,613534590,17150,17150,17150,17150,873
|
|
20240724,162500,613534590,17150,17150,17150,17150,0
|
|
20240724,162400,613534590,17150,17150,17150,17150,0
|
|
20240724,162300,613534590,17150,17150,17150,17150,0
|
|
20240724,162200,613534590,17150,17150,17150,17150,0
|
|
20240724,162100,613534590,17150,17150,17150,17150,0
|
|
20240724,162000,613534590,17150,17150,17150,17150,0
|
|
20240724,161900,613534590,17150,17150,17150,17150,0
|
|
20240724,161800,613534590,17150,17150,17150,17150,0
|
|
20240724,161700,613534590,17150,17150,17150,17150,0
|
|
20240724,161600,613534590,17150,17150,17150,17150,0
|
|
20240724,161500,613534590,17150,17150,17150,17150,0
|
|
20240724,161400,613534590,17150,17150,17150,17150,0
|
|
20240724,161300,613534590,17150,17150,17150,17150,0
|
|
20240724,161200,613534590,17150,17150,17150,17150,0
|
|
20240724,161100,613534590,17150,17150,17150,17150,0
|
|
20240724,161000,613534590,17150,17150,17150,17150,0
|
|
20240724,160900,613534590,17150,17150,17150,17150,0
|
|
20240724,160800,613534590,17150,17150,17150,17150,0
|
|
20240724,160700,613534590,17150,17150,17150,17150,0
|
|
20240724,160600,613534590,17150,17150,17150,17150,0
|
|
20240724,160500,613534590,17150,17150,17150,17150,0
|
|
20240724,160400,613534590,17150,17150,17150,17150,0
|
|
20240724,160300,613534590,17150,17150,17150,17150,0
|
|
20240724,160200,613534590,17150,17150,17150,17150,0
|
|
20240724,160100,613534590,17150,17150,17150,17150,0
|
|
20240724,160000,613534590,17150,17150,17150,17150,0
|
|
20240724,155900,613534590,17150,17150,17150,17150,0
|
|
20240724,155800,613534590,17150,17150,17150,17150,0
|
|
20240724,155700,613534590,17150,17150,17150,17150,0
|
|
20240724,155600,613534590,17150,17150,17150,17150,873
|
|
20240724,155500,613534590,17150,17150,17150,17150,0
|
|
20240724,155400,613534590,17150,17150,17150,17150,0
|
|
20240724,155300,613534590,17150,17150,17150,17150,0
|
|
20240724,155200,613534590,17150,17150,17150,17150,0
|
|
20240724,155100,613534590,17150,17150,17150,17150,0
|
|
20240724,155000,613534590,17150,17150,17150,17150,0
|
|
20240724,154900,613534590,17150,17150,17150,17150,0
|
|
20240724,154800,613534590,17150,17150,17150,17150,0
|
|
20240724,154700,613534590,17150,17150,17150,17150,0
|
|
20240724,154600,613534590,17150,17150,17150,17150,0
|
|
20240724,154500,613534590,17150,17150,17150,17150,0
|
|
20240724,154400,613534590,17150,17150,17150,17150,0
|
|
20240724,154300,613534590,17150,17150,17150,17150,0
|
|
20240724,154200,613534590,17150,17150,17150,17150,0
|
|
20240724,154100,613534590,17150,17150,17150,17150,0
|
|
20240724,154000,613534590,17150,17150,17150,17150,0
|
|
20240724,153900,613534590,17150,17150,17150,17150,0
|
|
20240724,153800,613534590,17150,17150,17150,17150,0
|
|
20240724,153700,613534590,17150,17150,17150,17150,0
|
|
20240724,153600,613534590,17150,17150,17150,17150,0
|
|
20240724,153500,613534590,17150,17150,17150,17150,0
|
|
20240724,153400,613534590,17150,17150,17150,17150,0
|
|
20240724,153300,613534590,17150,17150,17150,17150,0
|
|
20240724,153200,613534590,17150,17150,17150,17150,0
|
|
20240724,153100,613534590,17150,17150,17150,17150,0
|
|
20240724,153000,613534590,17150,17150,17150,17150,873
|
|
20240724,152900,598562640,17210,17210,17210,17210,0
|
|
20240724,152800,598562640,17210,17210,17210,17210,0
|
|
20240724,152700,598562640,17210,17210,17210,17210,0
|
|
20240724,152600,598562640,17210,17210,17210,17210,0
|
|
20240724,152500,598562640,17210,17210,17210,17210,0
|
|
20240724,152400,598562640,17210,17210,17210,17210,0
|
|
20240724,152300,598562640,17210,17210,17210,17210,0
|
|
20240724,152200,598562640,17210,17210,17210,17210,0
|
|
20240724,152100,598562640,17210,17210,17210,17210,0
|
|
20240724,152000,598562640,17210,17210,17210,17210,0
|
|
20240724,151900,598562640,17210,17210,17210,17210,2
|
|
20240724,151800,598528220,17150,17150,17150,17150,0
|
|
20240724,151700,598528220,17150,17140,17150,17130,532
|
|
20240724,151600,589408430,17150,17200,17200,17150,69
|
|
20240724,151500,588224820,17210,17150,17210,17150,10
|
|
20240724,151400,588053160,17210,17170,17210,17150,13
|
|
20240724,151300,587829980,17190,17150,17190,17150,14
|
|
20240724,151200,587589770,17190,17150,17190,17150,17
|
|
20240724,151100,587297820,17150,17160,17160,17150,41
|
|
20240724,151000,586594290,17160,17160,17160,17150,38
|
|
20240724,150900,585942220,17210,17220,17220,17150,14
|
|
20240724,150800,585701580,17180,17240,17240,17180,25
|
|
20240724,150700,585271090,17200,17150,17250,17150,37
|
|
20240724,150600,584634640,17200,17190,17200,17150,10
|
|
20240724,150500,584462910,17200,17210,17210,17150,22
|
|
20240724,150400,584085000,17150,17210,17210,17150,19
|
|
20240724,150300,583758630,17140,17140,17140,17140,7
|
|
20240724,150200,583638650,17230,17240,17250,17140,809
|
|
20240724,150100,569749330,17240,17230,17240,17200,32
|
|
20240724,150000,569198050,17210,17230,17230,17210,7
|
|
20240724,145900,569077520,17210,17210,17210,17200,66
|
|
20240724,145800,567941800,17210,17210,17210,17210,0
|
|
20240724,145700,567941800,17210,17200,17210,17200,42
|
|
20240724,145600,567219030,17200,17210,17210,17200,155
|
|
20240724,145500,564551500,17200,17200,17210,17200,9
|
|
20240724,145400,564396660,17210,17200,17210,17200,11
|
|
20240724,145300,564207420,17210,17200,17210,17200,3
|
|
20240724,145200,564155800,17200,17200,17200,17200,3
|
|
20240724,145100,564104200,17200,17200,17200,17200,56
|
|
20240724,145000,563141000,17200,17200,17200,17200,5
|
|
20240724,144900,563055000,17200,17200,17200,17200,499
|
|
20240724,144800,554472200,17210,17220,17220,17210,9
|
|
20240724,144700,554317290,17220,17220,17220,17220,3
|
|
20240724,144600,554265630,17230,17210,17230,17210,7
|
|
20240724,144500,554145100,17200,17200,17210,17200,4
|
|
20240724,144400,554076290,17200,17200,17200,17200,54
|
|
20240724,144300,553147490,17200,17200,17200,17200,151
|
|
20240724,144200,550550290,17200,17220,17220,17200,5
|
|
20240724,144100,550464240,17220,17210,17220,17200,8
|
|
20240724,144000,550326550,17200,17210,17210,17200,5
|
|
20240724,143900,550240520,17210,17200,17210,17200,6
|
|
20240724,143800,550137270,17210,17220,17220,17200,411
|
|
20240724,143700,543063930,17220,17220,17230,17220,111
|
|
20240724,143600,541152490,17220,17220,17220,17210,697
|
|
20240724,143500,529154650,17220,17230,17230,17220,6
|
|
20240724,143400,529051290,17230,17230,17240,17230,125
|
|
20240724,143300,526897510,17240,17230,17240,17230,5
|
|
20240724,143200,526811350,17240,17240,17250,17240,81
|
|
20240724,143100,525414810,17240,17240,17240,17240,8
|
|
20240724,143000,525276890,17240,17240,17240,17240,11
|
|
20240724,142900,525087250,17250,17240,17250,17240,3
|
|
20240724,142800,525035520,17250,17240,17250,17240,8
|
|
20240724,142700,524897560,17250,17250,17250,17250,1
|
|
20240724,142600,524880310,17250,17250,17260,17250,11
|
|
20240724,142500,524690510,17250,17250,17260,17250,95
|
|
20240724,142400,523051450,17250,17250,17250,17250,7
|
|
20240724,142300,522930700,17250,17260,17260,17240,42
|
|
20240724,142200,522205860,17250,17250,17250,17250,4
|
|
20240724,142100,522136860,17260,17230,17260,17230,14
|
|
20240724,142000,521895420,17230,17230,17230,17230,4
|
|
20240724,141900,521826500,17230,17230,17240,17230,10
|
|
20240724,141800,521654170,17230,17240,17240,17230,6
|
|
20240724,141700,521550770,17230,17230,17240,17230,108
|
|
20240724,141600,519689910,17230,17230,17230,17230,9
|
|
20240724,141500,519534840,17230,17240,17240,17230,31
|
|
20240724,141400,519000560,17240,17240,17240,17240,3
|
|
20240724,141300,518948840,17240,17240,17240,17240,92
|
|
20240724,141200,517362760,17240,17240,17240,17240,0
|
|
20240724,141100,517362760,17240,17290,17290,17240,127
|
|
20240724,141000,515166980,17290,17290,17290,17240,711
|
|
20240724,140900,502898800,17290,17290,17290,17290,6
|
|
20240724,140800,502795060,17290,17290,17290,17290,7
|
|
20240724,140700,502674030,17290,17290,17290,17290,6
|
|
20240724,140600,502570290,17290,17290,17290,17290,5
|
|
20240724,140500,502483840,17290,17250,17290,17250,12
|
|
20240724,140400,502276480,17250,17290,17290,17250,121
|
|
20240724,140300,500186710,17290,17290,17290,17250,69
|
|
20240724,140200,498993820,17290,17290,17290,17290,2
|
|
20240724,140100,498959240,17290,17290,17290,17290,1
|
|
20240724,140000,498941950,17390,17300,17400,17290,249
|
|
20240724,135900,494615180,17290,17290,17290,17290,65
|
|
20240724,135800,493491330,17290,17290,17290,17290,41
|
|
20240724,135700,492782440,17300,17290,17300,17290,39
|
|
20240724,135600,492108120,17290,17230,17290,17230,110
|
|
20240724,135500,490207100,17230,17240,17240,17230,38
|
|
20240724,135400,489552010,17240,17250,17250,17240,156
|
|
20240724,135300,486861850,17250,17240,17260,17240,9
|
|
20240724,135200,486706590,17250,17250,17250,17240,6
|
|
20240724,135100,486603120,17240,17270,17270,17240,9
|
|
20240724,135000,486447930,17240,17230,17240,17230,10
|
|
20240724,134900,486275590,17230,17230,17230,17230,7
|
|
20240724,134800,486154980,17230,17230,17230,17230,1
|
|
20240724,134700,486137750,17230,17240,17240,17230,7
|
|
20240724,134600,486017130,17240,17240,17240,17230,10
|
|
20240724,134500,485844810,17240,17230,17240,17230,9
|
|
20240724,134400,485689700,17230,17230,17230,17230,2
|
|
20240724,134300,485655240,17230,17230,17230,17230,5
|
|
20240724,134200,485569090,17230,17230,17230,17230,4
|
|
20240724,134100,485500170,17230,17240,17240,17230,2
|
|
20240724,134000,485465700,17240,17240,17240,17240,0
|
|
20240724,133900,485465700,17240,17240,17240,17240,2
|
|
20240724,133800,485431220,17250,17250,17250,17250,1
|
|
20240724,133700,485413970,17270,17270,17270,17270,0
|
|
20240724,133600,485413970,17270,17270,17270,17270,0
|
|
20240724,133500,485413970,17270,17280,17280,17270,2
|
|
20240724,133400,485379420,17270,17270,17270,17270,1
|
|
20240724,133300,485362150,17280,17280,17280,17280,1
|
|
20240724,133200,485344870,17290,17290,17290,17290,1
|
|
20240724,133100,485327580,17280,17290,17290,17280,2
|
|
20240724,133000,485293010,17290,17290,17290,17290,0
|
|
20240724,132900,485293010,17290,17290,17290,17290,0
|
|
20240724,132800,485293010,17290,17250,17290,17250,6
|
|
20240724,132700,485189370,17240,17240,17240,17240,0
|
|
20240724,132600,485189370,17240,17240,17240,17240,0
|
|
20240724,132500,485189370,17240,17240,17240,17240,2
|
|
20240724,132400,485154890,17240,17240,17240,17240,0
|
|
20240724,132300,485154890,17240,17240,17240,17240,0
|
|
20240724,132200,485154890,17240,17270,17270,17240,12
|
|
20240724,132100,484947910,17290,17290,17290,17290,0
|
|
20240724,132000,484947910,17290,17290,17290,17290,0
|
|
20240724,131900,484947910,17290,17290,17290,17290,0
|
|
20240724,131800,484947910,17290,17290,17290,17290,2
|
|
20240724,131700,484913330,17290,17290,17290,17290,0
|
|
20240724,131600,484913330,17290,17290,17290,17290,4
|
|
20240724,131500,484844170,17290,17290,17290,17290,0
|
|
20240724,131400,484844170,17290,17270,17290,17270,14
|
|
20240724,131300,484602240,17280,17290,17290,17280,3
|
|
20240724,131200,484550380,17290,17290,17290,17290,1
|
|
20240724,131100,484533090,17300,17300,17300,17300,1
|
|
20240724,131000,484515790,17310,17310,17310,17310,0
|
|
20240724,130900,484515790,17310,17280,17310,17280,166
|
|
20240724,130800,481644260,17280,17280,17280,17280,0
|
|
20240724,130700,481644260,17280,17280,17280,17280,0
|
|
20240724,130600,481644260,17280,17280,17280,17280,0
|
|
20240724,130500,481644260,17280,17280,17280,17280,0
|
|
20240724,130400,481644260,17280,17280,17280,17280,0
|
|
20240724,130300,481644260,17280,17280,17280,17280,0
|
|
20240724,130200,481644260,17280,17300,17300,17280,3
|
|
20240724,130100,481592380,17290,17290,17290,17280,120
|
|
20240724,130000,479517650,17290,17220,17300,17220,89
|
|
20240724,125900,477984230,17220,17230,17300,17220,61
|
|
20240724,125800,476933030,17220,17220,17220,17220,34
|
|
20240724,125700,476347550,17220,17230,17230,17220,67
|
|
20240724,125600,475193750,17220,17220,17220,17220,51
|
|
20240724,125500,474315530,17230,17240,17240,17230,22
|
|
20240724,125400,473936450,17230,17230,17230,17230,57
|
|
20240724,125300,472954340,17230,17230,17230,17230,60
|
|
20240724,125200,471920540,17240,17240,17250,17240,25
|
|
20240724,125100,471489530,17250,17250,17250,17240,173
|
|
20240724,125000,468506430,17240,17240,17240,17240,24
|
|
20240724,124900,468092670,17250,17250,17250,17240,64
|
|
20240724,124800,466989230,17240,17240,17240,17240,20
|
|
20240724,124700,466644430,17290,17240,17290,17240,27
|
|
20240724,124600,466178850,17240,17240,17240,17230,107
|
|
20240724,124500,464334690,17240,17230,17240,17230,43
|
|
20240724,124400,463593760,17230,17230,17240,17230,58
|
|
20240724,124300,462594410,17230,17230,17230,17230,15
|
|
20240724,124200,462335960,17230,17230,17230,17230,60
|
|
20240724,124100,461302160,17240,17240,17250,17240,54
|
|
20240724,124000,460371160,17250,17250,17250,17240,43
|
|
20240724,123900,459629790,17250,17250,17250,17240,58
|
|
20240724,123800,458629810,17250,17250,17250,17240,44
|
|
20240724,123700,457871200,17240,17240,17240,17240,20
|
|
20240724,123600,457526400,17270,17230,17270,17230,48
|
|
20240724,123500,456699240,17300,17300,17300,17300,0
|
|
20240724,123400,456699240,17300,17240,17300,17230,77
|
|
20240724,123300,455372340,17230,17240,17240,17230,17
|
|
20240724,123200,455079400,17240,17240,17300,17230,145
|
|
20240724,123100,452579660,17240,17240,17240,17240,49
|
|
20240724,123000,451734900,17240,17240,17240,17240,25
|
|
20240724,122900,451303900,17270,17230,17270,17230,22
|
|
20240724,122800,450924760,17300,17230,17300,17230,26
|
|
20240724,122700,450476710,17230,17230,17300,17230,135
|
|
20240724,122600,448149670,17250,17250,17250,17250,1
|
|
20240724,122500,448132420,17230,17230,17230,17230,45
|
|
20240724,122400,447357070,17230,17260,17260,17230,21
|
|
20240724,122300,446995210,17230,17250,17250,17230,44
|
|
20240724,122200,446236710,17240,17240,17240,17240,54
|
|
20240724,122100,445305750,17250,17240,17250,17240,73
|
|
20240724,122000,444046750,17260,17300,17300,17260,2
|
|
20240724,121900,444012190,17230,17280,17280,17230,90
|
|
20240724,121800,442459020,17230,17230,17230,17230,13
|
|
20240724,121700,442235030,17230,17240,17240,17220,2594
|
|
20240724,121600,397551630,17250,17240,17250,17240,76
|
|
20240724,121500,396240760,17230,17230,17230,17230,99
|
|
20240724,121400,394534990,17250,17230,17250,17230,149
|
|
20240724,121300,391965740,17230,17240,17240,17230,52
|
|
20240724,121200,391069640,17250,17270,17270,17240,969
|
|
20240724,121100,374345400,17320,17270,17320,17270,32
|
|
20240724,121000,373792410,17280,17270,17280,17270,154
|
|
20240724,120900,371131840,17270,17270,17270,17270,55
|
|
20240724,120800,370181990,17270,17270,17270,17270,45
|
|
20240724,120700,369404840,17300,17300,17300,17270,27
|
|
20240724,120600,368938340,17270,17330,17330,17270,27
|
|
20240724,120500,368471930,17330,17270,17330,17270,22
|
|
20240724,120400,368091870,17260,17270,17270,17260,236
|
|
20240724,120300,364016400,17260,17270,17320,17260,99
|
|
20240724,120200,362307000,17270,17270,17270,17270,83
|
|
20240724,120100,360873590,17310,17320,17320,17270,75
|
|
20240724,120000,359577120,17300,17260,17300,17260,83
|
|
20240724,115900,358143020,17320,17260,17320,17260,79
|
|
20240724,115800,356779220,17310,17320,17320,17260,49
|
|
20240724,115700,355933260,17260,17260,17310,17250,69
|
|
20240724,115600,354742710,17250,17260,17260,17250,224
|
|
20240724,115500,350877490,17250,17250,17250,17250,48
|
|
20240724,115400,350049490,17260,17260,17260,17260,45
|
|
20240724,115300,349272790,17260,17250,17260,17250,48
|
|
20240724,115200,348444450,17260,17250,17260,17250,71
|
|
20240724,115100,347219620,17250,17250,17250,17250,135
|
|
20240724,115000,344890870,17250,17250,17260,17250,142
|
|
20240724,114900,342440870,17260,17260,17260,17260,32
|
|
20240724,114800,341888550,17260,17260,17260,17260,67
|
|
20240724,114700,340732130,17260,17260,17260,17260,38
|
|
20240724,114600,340076250,17270,17320,17320,17270,6
|
|
20240724,114500,339972580,17260,17260,17260,17260,78
|
|
20240724,114400,338626300,17270,17260,17270,17260,122
|
|
20240724,114300,336519490,17260,17270,17270,17260,91
|
|
20240724,114200,334948730,17260,17260,17270,17260,88
|
|
20240724,114100,333429620,17260,17260,17260,17260,63
|
|
20240724,114000,332342240,17260,17270,17270,17260,14
|
|
20240724,113900,332100580,17260,17260,17260,17260,83
|
|
20240724,113800,330668000,17270,17270,17270,17260,52
|
|
20240724,113700,329770330,17270,17270,17270,17270,40
|
|
20240724,113600,329079530,17280,17290,17290,17280,19
|
|
20240724,113500,328751180,17280,17280,17280,17280,0
|
|
20240724,113400,328751180,17280,17280,17280,17280,46
|
|
20240724,113300,327956300,17280,17350,17350,17280,75
|
|
20240724,113200,326659950,17290,17290,17290,17290,25
|
|
20240724,113100,326227700,17380,17280,17390,17280,77
|
|
20240724,113000,324896720,17280,17280,17280,17270,23
|
|
20240724,112900,324499420,17270,17280,17280,17270,21
|
|
20240724,112800,324136740,17270,17260,17290,17250,240
|
|
20240724,112700,319993780,17260,17260,17260,17260,15
|
|
20240724,112600,319734880,17260,17310,17310,17260,403
|
|
20240724,112500,312771540,17310,17320,17320,17310,30
|
|
20240724,112400,312252230,17320,17320,17320,17320,45
|
|
20240724,112300,311472830,17320,17320,17320,17310,68
|
|
20240724,112200,310295200,17320,17300,17320,17290,2193
|
|
20240724,112100,272355040,17300,17310,17310,17300,71
|
|
20240724,112000,271126320,17300,17320,17320,17300,499
|
|
20240724,111900,262489650,17320,17340,17340,17320,339
|
|
20240724,111800,256614970,17330,17340,17340,17330,300
|
|
20240724,111700,251413370,17340,17340,17340,17340,45
|
|
20240724,111600,250633070,17390,17330,17390,17330,33
|
|
20240724,111500,250061120,17330,17330,17330,17330,25
|
|
20240724,111400,249627870,17340,17340,17340,17340,20
|
|
20240724,111300,249281070,17480,17340,17480,17340,27
|
|
20240724,111200,248812610,17340,17350,17350,17330,320
|
|
20240724,111100,243262260,17350,17360,17360,17350,444
|
|
20240724,111000,235557470,17360,17360,17360,17360,14
|
|
20240724,110900,235314430,17370,17370,17370,17360,93
|
|
20240724,110800,233699780,17370,17420,17420,17370,2
|
|
20240724,110700,233664990,17360,17360,17360,17360,45
|
|
20240724,110600,232883790,17360,17360,17360,17360,0
|
|
20240724,110500,232883790,17360,17500,17500,17360,49
|
|
20240724,110400,232033010,17510,17370,17510,17360,72
|
|
20240724,110300,230782420,17370,17370,17370,17370,63
|
|
20240724,110200,229688110,17420,17420,17420,17420,2
|
|
20240724,110100,229653270,17370,17370,17370,17360,63
|
|
20240724,110000,228559110,17360,17400,17400,17360,41
|
|
20240724,105900,227847170,17400,17410,17420,17370,43
|
|
20240724,105800,227099390,17420,17440,17530,17420,90
|
|
20240724,105700,225529460,17450,17410,17450,17370,213
|
|
20240724,105600,221819470,17410,17360,17420,17350,152
|
|
20240724,105500,219180780,17350,17360,17380,17350,204
|
|
20240724,105400,215640430,17360,17390,17400,17360,120
|
|
20240724,105300,213553770,17400,17400,17400,17400,1
|
|
20240724,105200,213536370,17390,17450,17450,17390,1134
|
|
20240724,105100,193781080,17450,17450,17450,17450,20
|
|
20240724,105000,193432080,17510,17450,17510,17440,71
|
|
20240724,104900,192193010,17470,17460,17470,17460,56
|
|
20240724,104800,191215060,17470,17450,17470,17450,64
|
|
20240724,104700,190097820,17460,17470,17470,17460,57
|
|
20240724,104600,189102440,17500,17500,17500,17500,216
|
|
20240724,104500,185322440,17500,17560,17570,17500,2273
|
|
20240724,104400,145451760,17560,17560,17560,17560,13
|
|
20240724,104300,145223480,17560,17570,17570,17550,59
|
|
20240724,104200,144187670,17560,17560,17560,17550,54
|
|
20240724,104100,143239650,17550,17550,17560,17550,74
|
|
20240724,104000,141940470,17550,17570,17570,17550,31
|
|
20240724,103900,141395820,17570,17570,17580,17570,46
|
|
20240724,103800,140587570,17560,17570,17570,17560,114
|
|
20240724,103700,138585610,17560,17590,17590,17560,42
|
|
20240724,103600,137847690,17760,17760,17760,17760,1
|
|
20240724,103500,137829930,17590,17590,17590,17570,96
|
|
20240724,103400,136142200,17580,17580,17580,17580,25
|
|
20240724,103300,135702700,17570,17600,17600,17570,68
|
|
20240724,103200,134507740,17600,17610,17610,17600,20
|
|
20240724,103100,134155630,17620,17640,17640,17620,117
|
|
20240724,103000,132091790,17640,17650,17650,17640,87
|
|
20240724,102900,130556540,17650,17650,17660,17650,70
|
|
20240724,102800,129321020,17660,17660,17670,17650,68
|
|
20240724,102700,128120120,17660,17660,17670,17660,102
|
|
20240724,102600,126318780,17670,17680,17690,17670,3
|
|
20240724,102500,126265740,17640,17640,17640,17640,20
|
|
20240724,102400,125912940,17640,17640,17640,17640,25
|
|
20240724,102300,125471940,17640,17640,17650,17640,78
|
|
20240724,102200,124095880,17640,17650,17650,17640,14
|
|
20240724,102100,123848810,17600,17570,17600,17570,311
|
|
20240724,102000,118380860,17570,17570,17570,17570,35
|
|
20240724,101900,117765910,17530,17600,17690,17520,89
|
|
20240724,101800,116203690,17690,17700,17700,17690,79
|
|
20240724,101700,114805730,17700,17700,17700,17700,0
|
|
20240724,101600,114805730,17700,17700,17700,17690,406
|
|
20240724,101500,107620300,17780,17800,17800,17780,124
|
|
20240724,101400,105415480,17840,17850,17850,17800,161
|
|
20240724,101300,102546320,17890,17910,17910,17890,233
|
|
20240724,101200,98375510,17910,17910,17910,17910,3
|
|
20240724,101100,98321780,17910,17900,17910,17900,47
|
|
20240724,101000,97480230,17960,17960,17960,17960,0
|
|
20240724,100900,97480230,17960,17960,17960,17960,7
|
|
20240724,100800,97354510,17960,17900,17960,17900,86
|
|
20240724,100700,95814990,17900,17900,17900,17900,0
|
|
20240724,100600,95814990,17900,17900,17900,17900,0
|
|
20240724,100500,95814990,17900,17950,17950,17900,205
|
|
20240724,100400,92136740,17950,17960,17960,17950,58
|
|
20240724,100300,91095120,17960,17960,17960,17960,0
|
|
20240724,100200,91095120,17960,17970,17970,17960,9
|
|
20240724,100100,90933470,18060,18060,18060,18060,0
|
|
20240724,100000,90933470,18060,18060,18060,18060,0
|
|
20240724,095900,90933470,18060,18060,18060,18060,0
|
|
20240724,095800,90933470,18060,18060,18060,18060,0
|
|
20240724,095700,90933470,18060,18060,18060,18060,0
|
|
20240724,095600,90933470,18060,18030,18060,18010,243
|
|
20240724,095500,86554100,18030,18030,18030,18030,1
|
|
20240724,095400,86536070,18030,18060,18060,18030,22
|
|
20240724,095300,86139280,18030,18030,18030,18030,0
|
|
20240724,095200,86139280,18030,18070,18070,18030,112
|
|
20240724,095100,84118280,18070,18070,18070,18070,3
|
|
20240724,095000,84064070,18070,18070,18070,18070,1
|
|
20240724,094900,84046000,18070,18100,18100,18070,2
|
|
20240724,094800,84009830,18110,18110,18110,18110,0
|
|
20240724,094700,84009830,18110,18110,18110,18100,94
|
|
20240724,094600,82307700,18120,18120,18120,18120,0
|
|
20240724,094500,82307700,18120,18120,18120,18120,0
|
|
20240724,094400,82307700,18120,18120,18120,18120,0
|
|
20240724,094300,82307700,18120,18120,18120,18120,0
|
|
20240724,094200,82307700,18120,18130,18130,18120,15
|
|
20240724,094100,82035890,18150,18150,18150,18150,3
|
|
20240724,094000,81981440,18150,18150,18150,18150,5
|
|
20240724,093900,81890690,18120,18120,18120,18120,62
|
|
20240724,093800,80767250,18120,18120,18120,18120,0
|
|
20240724,093700,80767250,18120,18120,18120,18120,0
|
|
20240724,093600,80767250,18120,18120,18120,18080,7
|
|
20240724,093500,80640530,18040,18040,18040,18040,30
|
|
20240724,093400,80099330,18030,18030,18030,18030,1
|
|
20240724,093300,80081300,18030,18120,18120,18030,385
|
|
20240724,093200,73139380,18120,18120,18120,18120,0
|
|
20240724,093100,73139380,18120,18030,18120,18030,301
|
|
20240724,093000,67712260,18030,18030,18030,18030,50
|
|
20240724,092900,66810760,18040,18050,18050,18040,300
|
|
20240724,092800,61398750,18040,18040,18040,18040,5
|
|
20240724,092700,61308550,18130,18130,18130,18130,0
|
|
20240724,092600,61308550,18130,18130,18130,18130,90
|
|
20240724,092500,59676850,18130,18130,18130,18130,10
|
|
20240724,092400,59495550,18130,18130,18130,18130,0
|
|
20240724,092300,59495550,18130,18100,18140,18100,133
|
|
20240724,092200,57083360,18140,18130,18140,18130,220
|
|
20240724,092100,53093660,18140,17990,18140,17990,321
|
|
20240724,092000,47306470,17950,17950,17950,17950,0
|
|
20240724,091900,47306470,17950,17950,17950,17950,56
|
|
20240724,091800,46301270,17950,17940,17950,17940,124
|
|
20240724,091700,44075710,17940,17930,17940,17930,176
|
|
20240724,091600,40919270,17930,17870,17930,17830,231
|
|
20240724,091500,36784050,17890,17930,17930,17890,4
|
|
20240724,091400,36712370,17930,17930,17930,17930,9
|
|
20240724,091300,36551000,17930,17930,17930,17930,0
|
|
20240724,091200,36551000,17930,17930,17930,17910,85
|
|
20240724,091100,35026970,17930,17930,17930,17930,1
|
|
20240724,091000,35009040,17930,17930,17930,17930,31
|
|
20240724,090900,34453210,17930,17930,17930,17930,20
|
|
20240724,090800,34094610,17780,17780,17790,17780,245
|
|
20240724,090700,29738500,17780,17740,17780,17740,76
|
|
20240724,090600,28389480,17740,17740,17740,17740,0
|
|
20240724,090500,28389480,17740,17540,17740,17540,206
|
|
20240724,090400,24744000,17500,17440,17500,17440,875
|
|
20240724,090300,9441100,17440,17440,17440,17440,3
|
|
20240724,090200,9388780,17440,17440,17440,17440,3
|
|
20240724,090100,9336460,17420,17500,17500,17420,110
|
|
20240724,090000,7419540,17500,17500,17500,17430,424
|