681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,201800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,201700,2223361880,20000,20000,20000,20000,0
|
|
20240709,201600,2223361880,20000,20000,20000,20000,0
|
|
20240709,201500,2223361880,20000,20000,20000,20000,0
|
|
20240709,201400,2223361880,20000,20000,20000,20000,0
|
|
20240709,201300,2223361880,20000,20000,20000,20000,0
|
|
20240709,201200,2223361880,20000,20000,20000,20000,0
|
|
20240709,201100,2223361880,20000,20000,20000,20000,0
|
|
20240709,201000,2223361880,20000,20000,20000,20000,0
|
|
20240709,200900,2223361880,20000,20000,20000,20000,0
|
|
20240709,200800,2223361880,20000,20000,20000,20000,0
|
|
20240709,200700,2223361880,20000,20000,20000,20000,0
|
|
20240709,200600,2223361880,20000,20000,20000,20000,0
|
|
20240709,200500,2223361880,20000,20000,20000,20000,0
|
|
20240709,200400,2223361880,20000,20000,20000,20000,0
|
|
20240709,200300,2223361880,20000,20000,20000,20000,0
|
|
20240709,200200,2223361880,20000,20000,20000,20000,0
|
|
20240709,200100,2223361880,20000,20000,20000,20000,0
|
|
20240709,200000,2223361880,20000,20000,20000,20000,0
|
|
20240709,195900,2223361880,20000,20000,20000,20000,0
|
|
20240709,195800,2223361880,20000,20000,20000,20000,0
|
|
20240709,195700,2223361880,20000,20000,20000,20000,0
|
|
20240709,195600,2223361880,20000,20000,20000,20000,0
|
|
20240709,195500,2223361880,20000,20000,20000,20000,0
|
|
20240709,195400,2223361880,20000,20000,20000,20000,0
|
|
20240709,195300,2223361880,20000,20000,20000,20000,0
|
|
20240709,195200,2223361880,20000,20000,20000,20000,0
|
|
20240709,195100,2223361880,20000,20000,20000,20000,0
|
|
20240709,195000,2223361880,20000,20000,20000,20000,0
|
|
20240709,194900,2223361880,20000,20000,20000,20000,0
|
|
20240709,194800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,194700,2223361880,20000,20000,20000,20000,0
|
|
20240709,194600,2223361880,20000,20000,20000,20000,0
|
|
20240709,194500,2223361880,20000,20000,20000,20000,0
|
|
20240709,194400,2223361880,20000,20000,20000,20000,0
|
|
20240709,194300,2223361880,20000,20000,20000,20000,0
|
|
20240709,194200,2223361880,20000,20000,20000,20000,0
|
|
20240709,194100,2223361880,20000,20000,20000,20000,0
|
|
20240709,194000,2223361880,20000,20000,20000,20000,0
|
|
20240709,193900,2223361880,20000,20000,20000,20000,0
|
|
20240709,193800,2223361880,20000,20000,20000,20000,0
|
|
20240709,193700,2223361880,20000,20000,20000,20000,0
|
|
20240709,193600,2223361880,20000,20000,20000,20000,0
|
|
20240709,193500,2223361880,20000,20000,20000,20000,0
|
|
20240709,193400,2223361880,20000,20000,20000,20000,0
|
|
20240709,193300,2223361880,20000,20000,20000,20000,0
|
|
20240709,193200,2223361880,20000,20000,20000,20000,0
|
|
20240709,193100,2223361880,20000,20000,20000,20000,0
|
|
20240709,193000,2223361880,20000,20000,20000,20000,0
|
|
20240709,192900,2223361880,20000,20000,20000,20000,0
|
|
20240709,192800,2223361880,20000,20000,20000,20000,0
|
|
20240709,192700,2223361880,20000,20000,20000,20000,0
|
|
20240709,192600,2223361880,20000,20000,20000,20000,0
|
|
20240709,192500,2223361880,20000,20000,20000,20000,0
|
|
20240709,192400,2223361880,20000,20000,20000,20000,0
|
|
20240709,192300,2223361880,20000,20000,20000,20000,0
|
|
20240709,192200,2223361880,20000,20000,20000,20000,0
|
|
20240709,192100,2223361880,20000,20000,20000,20000,0
|
|
20240709,192000,2223361880,20000,20000,20000,20000,0
|
|
20240709,191900,2223361880,20000,20000,20000,20000,0
|
|
20240709,191800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,191700,2223361880,20000,20000,20000,20000,0
|
|
20240709,191600,2223361880,20000,20000,20000,20000,0
|
|
20240709,191500,2223361880,20000,20000,20000,20000,0
|
|
20240709,191400,2223361880,20000,20000,20000,20000,0
|
|
20240709,191300,2223361880,20000,20000,20000,20000,0
|
|
20240709,191200,2223361880,20000,20000,20000,20000,0
|
|
20240709,191100,2223361880,20000,20000,20000,20000,0
|
|
20240709,191000,2223361880,20000,20000,20000,20000,0
|
|
20240709,190900,2223361880,20000,20000,20000,20000,0
|
|
20240709,190800,2223361880,20000,20000,20000,20000,0
|
|
20240709,190700,2223361880,20000,20000,20000,20000,0
|
|
20240709,190600,2223361880,20000,20000,20000,20000,0
|
|
20240709,190500,2223361880,20000,20000,20000,20000,0
|
|
20240709,190400,2223361880,20000,20000,20000,20000,0
|
|
20240709,190300,2223361880,20000,20000,20000,20000,0
|
|
20240709,190200,2223361880,20000,20000,20000,20000,0
|
|
20240709,190100,2223361880,20000,20000,20000,20000,0
|
|
20240709,190000,2223361880,20000,20000,20000,20000,0
|
|
20240709,185900,2223361880,20000,20000,20000,20000,0
|
|
20240709,185800,2223361880,20000,20000,20000,20000,0
|
|
20240709,185700,2223361880,20000,20000,20000,20000,0
|
|
20240709,185600,2223361880,20000,20000,20000,20000,0
|
|
20240709,185500,2223361880,20000,20000,20000,20000,0
|
|
20240709,185400,2223361880,20000,20000,20000,20000,0
|
|
20240709,185300,2223361880,20000,20000,20000,20000,0
|
|
20240709,185200,2223361880,20000,20000,20000,20000,0
|
|
20240709,185100,2223361880,20000,20000,20000,20000,0
|
|
20240709,185000,2223361880,20000,20000,20000,20000,0
|
|
20240709,184900,2223361880,20000,20000,20000,20000,0
|
|
20240709,184800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,184700,2223361880,20000,20000,20000,20000,0
|
|
20240709,184600,2223361880,20000,20000,20000,20000,0
|
|
20240709,184500,2223361880,20000,20000,20000,20000,0
|
|
20240709,184400,2223361880,20000,20000,20000,20000,0
|
|
20240709,184300,2223361880,20000,20000,20000,20000,0
|
|
20240709,184200,2223361880,20000,20000,20000,20000,0
|
|
20240709,184100,2223361880,20000,20000,20000,20000,0
|
|
20240709,184000,2223361880,20000,20000,20000,20000,0
|
|
20240709,183900,2223361880,20000,20000,20000,20000,0
|
|
20240709,183800,2223361880,20000,20000,20000,20000,0
|
|
20240709,183700,2223361880,20000,20000,20000,20000,0
|
|
20240709,183600,2223361880,20000,20000,20000,20000,0
|
|
20240709,183500,2223361880,20000,20000,20000,20000,0
|
|
20240709,183400,2223361880,20000,20000,20000,20000,0
|
|
20240709,183300,2223361880,20000,20000,20000,20000,0
|
|
20240709,183200,2223361880,20000,20000,20000,20000,0
|
|
20240709,183100,2223361880,20000,20000,20000,20000,0
|
|
20240709,183000,2223361880,20000,20000,20000,20000,0
|
|
20240709,182900,2223361880,20000,20000,20000,20000,0
|
|
20240709,182800,2223361880,20000,20000,20000,20000,0
|
|
20240709,182700,2223361880,20000,20000,20000,20000,0
|
|
20240709,182600,2223361880,20000,20000,20000,20000,0
|
|
20240709,182500,2223361880,20000,20000,20000,20000,0
|
|
20240709,182400,2223361880,20000,20000,20000,20000,0
|
|
20240709,182300,2223361880,20000,20000,20000,20000,0
|
|
20240709,182200,2223361880,20000,20000,20000,20000,0
|
|
20240709,182100,2223361880,20000,20000,20000,20000,0
|
|
20240709,182000,2223361880,20000,20000,20000,20000,0
|
|
20240709,181900,2223361880,20000,20000,20000,20000,0
|
|
20240709,181800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,181700,2223361880,20000,20000,20000,20000,0
|
|
20240709,181600,2223361880,20000,20000,20000,20000,0
|
|
20240709,181500,2223361880,20000,20000,20000,20000,0
|
|
20240709,181400,2223361880,20000,20000,20000,20000,0
|
|
20240709,181300,2223361880,20000,20000,20000,20000,0
|
|
20240709,181200,2223361880,20000,20000,20000,20000,0
|
|
20240709,181100,2223361880,20000,20000,20000,20000,0
|
|
20240709,181000,2223361880,20000,20000,20000,20000,0
|
|
20240709,180900,2223361880,20000,20000,20000,20000,0
|
|
20240709,180800,2223361880,20000,20000,20000,20000,0
|
|
20240709,180700,2223361880,20000,20000,20000,20000,0
|
|
20240709,180600,2223361880,20000,20000,20000,20000,0
|
|
20240709,180500,2223361880,20000,20000,20000,20000,0
|
|
20240709,180400,2223361880,20000,20000,20000,20000,0
|
|
20240709,180300,2223361880,20000,20000,20000,20000,0
|
|
20240709,180200,2223361880,20000,20000,20000,20000,0
|
|
20240709,180100,2223361880,20000,20000,20000,20000,0
|
|
20240709,180000,2223361880,20000,20000,20000,20000,0
|
|
20240709,175900,2223361880,20000,20000,20000,20000,0
|
|
20240709,175800,2223361880,20000,20000,20000,20000,0
|
|
20240709,175700,2223361880,20000,20000,20000,20000,0
|
|
20240709,175600,2223361880,20000,20000,20000,20000,0
|
|
20240709,175500,2223361880,20000,20000,20000,20000,0
|
|
20240709,175400,2223361880,20000,20000,20000,20000,0
|
|
20240709,175300,2223361880,20000,20000,20000,20000,0
|
|
20240709,175200,2223361880,20000,20000,20000,20000,0
|
|
20240709,175100,2223361880,20000,20000,20000,20000,0
|
|
20240709,175000,2223361880,20000,20000,20000,20000,0
|
|
20240709,174900,2223361880,20000,20000,20000,20000,0
|
|
20240709,174800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,174700,2223361880,20000,20000,20000,20000,0
|
|
20240709,174600,2223361880,20000,20000,20000,20000,0
|
|
20240709,174500,2223361880,20000,20000,20000,20000,0
|
|
20240709,174400,2223361880,20000,20000,20000,20000,0
|
|
20240709,174300,2223361880,20000,20000,20000,20000,0
|
|
20240709,174200,2223361880,20000,20000,20000,20000,0
|
|
20240709,174100,2223361880,20000,20000,20000,20000,0
|
|
20240709,174000,2223361880,20000,20000,20000,20000,0
|
|
20240709,173900,2223361880,20000,20000,20000,20000,0
|
|
20240709,173800,2223361880,20000,20000,20000,20000,0
|
|
20240709,173700,2223361880,20000,20000,20000,20000,0
|
|
20240709,173600,2223361880,20000,20000,20000,20000,0
|
|
20240709,173500,2223361880,20000,20000,20000,20000,0
|
|
20240709,173400,2223361880,20000,20000,20000,20000,0
|
|
20240709,173300,2223361880,20000,20000,20000,20000,0
|
|
20240709,173200,2223361880,20000,20000,20000,20000,0
|
|
20240709,173100,2223361880,20000,20000,20000,20000,0
|
|
20240709,173000,2223361880,20000,20000,20000,20000,0
|
|
20240709,172900,2223361880,20000,20000,20000,20000,0
|
|
20240709,172800,2223361880,20000,20000,20000,20000,0
|
|
20240709,172700,2223361880,20000,20000,20000,20000,0
|
|
20240709,172600,2223361880,20000,20000,20000,20000,0
|
|
20240709,172500,2223361880,20000,20000,20000,20000,0
|
|
20240709,172400,2223361880,20000,20000,20000,20000,0
|
|
20240709,172300,2223361880,20000,20000,20000,20000,0
|
|
20240709,172200,2223361880,20000,20000,20000,20000,0
|
|
20240709,172100,2223361880,20000,20000,20000,20000,0
|
|
20240709,172000,2223361880,20000,20000,20000,20000,0
|
|
20240709,171900,2223361880,20000,20000,20000,20000,0
|
|
20240709,171800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,171700,2223361880,20000,20000,20000,20000,0
|
|
20240709,171600,2223361880,20000,20000,20000,20000,0
|
|
20240709,171500,2223361880,20000,20000,20000,20000,0
|
|
20240709,171400,2223361880,20000,20000,20000,20000,0
|
|
20240709,171300,2223361880,20000,20000,20000,20000,0
|
|
20240709,171200,2223361880,20000,20000,20000,20000,0
|
|
20240709,171100,2223361880,20000,20000,20000,20000,0
|
|
20240709,171000,2223361880,20000,20000,20000,20000,0
|
|
20240709,170900,2223361880,20000,20000,20000,20000,0
|
|
20240709,170800,2223361880,20000,20000,20000,20000,0
|
|
20240709,170700,2223361880,20000,20000,20000,20000,0
|
|
20240709,170600,2223361880,20000,20000,20000,20000,0
|
|
20240709,170500,2223361880,20000,20000,20000,20000,0
|
|
20240709,170400,2223361880,20000,20000,20000,20000,0
|
|
20240709,170300,2223361880,20000,20000,20000,20000,0
|
|
20240709,170200,2223361880,20000,20000,20000,20000,0
|
|
20240709,170100,2223361880,20000,20000,20000,20000,0
|
|
20240709,170000,2223361880,20000,20000,20000,20000,0
|
|
20240709,165900,2223361880,20000,20000,20000,20000,0
|
|
20240709,165800,2223361880,20000,20000,20000,20000,0
|
|
20240709,165700,2223361880,20000,20000,20000,20000,0
|
|
20240709,165600,2223361880,20000,20000,20000,20000,0
|
|
20240709,165500,2223361880,20000,20000,20000,20000,0
|
|
20240709,165400,2223361880,20000,20000,20000,20000,0
|
|
20240709,165300,2223361880,20000,20000,20000,20000,0
|
|
20240709,165200,2223361880,20000,20000,20000,20000,0
|
|
20240709,165100,2223361880,20000,20000,20000,20000,0
|
|
20240709,165000,2223361880,20000,20000,20000,20000,0
|
|
20240709,164900,2223361880,20000,20000,20000,20000,0
|
|
20240709,164800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,164700,2223361880,20000,20000,20000,20000,0
|
|
20240709,164600,2223361880,20000,20000,20000,20000,0
|
|
20240709,164500,2223361880,20000,20000,20000,20000,0
|
|
20240709,164400,2223361880,20000,20000,20000,20000,0
|
|
20240709,164300,2223361880,20000,20000,20000,20000,0
|
|
20240709,164200,2223361880,20000,20000,20000,20000,0
|
|
20240709,164100,2223361880,20000,20000,20000,20000,0
|
|
20240709,164000,2223361880,20000,20000,20000,20000,0
|
|
20240709,163900,2223361880,20000,20000,20000,20000,0
|
|
20240709,163800,2223361880,20000,20000,20000,20000,0
|
|
20240709,163700,2223361880,20000,20000,20000,20000,0
|
|
20240709,163600,2223361880,20000,20000,20000,20000,0
|
|
20240709,163500,2223361880,20000,20000,20000,20000,0
|
|
20240709,163400,2223361880,20000,20000,20000,20000,0
|
|
20240709,163300,2223361880,20000,20000,20000,20000,0
|
|
20240709,163200,2223361880,20000,20000,20000,20000,0
|
|
20240709,163100,2223361880,20000,20000,20000,20000,0
|
|
20240709,163000,2223361880,20000,20000,20000,20000,0
|
|
20240709,162900,2223361880,20000,20000,20000,20000,0
|
|
20240709,162800,2223361880,20000,20000,20000,20000,0
|
|
20240709,162700,2223361880,20000,20000,20000,20000,0
|
|
20240709,162600,2223361880,20000,20000,20000,20000,0
|
|
20240709,162500,2223361880,20000,20000,20000,20000,0
|
|
20240709,162400,2223361880,20000,20000,20000,20000,0
|
|
20240709,162300,2223361880,20000,20000,20000,20000,0
|
|
20240709,162200,2223361880,20000,20000,20000,20000,0
|
|
20240709,162100,2223361880,20000,20000,20000,20000,0
|
|
20240709,162000,2223361880,20000,20000,20000,20000,0
|
|
20240709,161900,2223361880,20000,20000,20000,20000,0
|
|
20240709,161800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,161700,2223361880,20000,20000,20000,20000,0
|
|
20240709,161600,2223361880,20000,20000,20000,20000,0
|
|
20240709,161500,2223361880,20000,20000,20000,20000,0
|
|
20240709,161400,2223361880,20000,20000,20000,20000,0
|
|
20240709,161300,2223361880,20000,20000,20000,20000,0
|
|
20240709,161200,2223361880,20000,20000,20000,20000,0
|
|
20240709,161100,2223361880,20000,20000,20000,20000,0
|
|
20240709,161000,2223361880,20000,20000,20000,20000,0
|
|
20240709,160900,2223361880,20000,20000,20000,20000,0
|
|
20240709,160800,2223361880,20000,20000,20000,20000,0
|
|
20240709,160700,2223361880,20000,20000,20000,20000,0
|
|
20240709,160600,2223361880,20000,20000,20000,20000,0
|
|
20240709,160500,2223361880,20000,20000,20000,20000,0
|
|
20240709,160400,2223361880,20000,20000,20000,20000,0
|
|
20240709,160300,2223361880,20000,20000,20000,20000,0
|
|
20240709,160200,2223361880,20000,20000,20000,20000,0
|
|
20240709,160100,2223361880,20000,20000,20000,20000,0
|
|
20240709,160000,2223361880,20000,20000,20000,20000,0
|
|
20240709,155900,2223361880,20000,20000,20000,20000,0
|
|
20240709,155800,2223361880,20000,20000,20000,20000,0
|
|
20240709,155700,2223361880,20000,20000,20000,20000,0
|
|
20240709,155600,2223361880,20000,20000,20000,20000,0
|
|
20240709,155500,2223361880,20000,20000,20000,20000,0
|
|
20240709,155400,2223361880,20000,20000,20000,20000,0
|
|
20240709,155300,2223361880,20000,20000,20000,20000,0
|
|
20240709,155200,2223361880,20000,20000,20000,20000,0
|
|
20240709,155100,2223361880,20000,20000,20000,20000,0
|
|
20240709,155000,2223361880,20000,20000,20000,20000,0
|
|
20240709,154900,2223361880,20000,20000,20000,20000,0
|
|
20240709,154800,2223361880,20000,20000,20000,20000,2383
|
|
20240709,154700,2223361880,20000,20000,20000,20000,0
|
|
20240709,154600,2223361880,20000,20000,20000,20000,0
|
|
20240709,154500,2223361880,20000,20000,20000,20000,0
|
|
20240709,154400,2223361880,20000,20000,20000,20000,0
|
|
20240709,154300,2223361880,20000,20000,20000,20000,0
|
|
20240709,154200,2223361880,20000,20000,20000,20000,0
|
|
20240709,154100,2223361880,20000,20000,20000,20000,0
|
|
20240709,154000,2223361880,20000,20000,20000,20000,0
|
|
20240709,153900,2223361880,20000,20000,20000,20000,0
|
|
20240709,153800,2223361880,20000,20000,20000,20000,0
|
|
20240709,153700,2223361880,20000,20000,20000,20000,0
|
|
20240709,153600,2223361880,20000,20000,20000,20000,0
|
|
20240709,153500,2223361880,20000,20000,20000,20000,0
|
|
20240709,153400,2223361880,20000,20000,20000,20000,0
|
|
20240709,153300,2223361880,20000,20000,20000,20000,0
|
|
20240709,153200,2223361880,20000,20000,20000,20000,0
|
|
20240709,153100,2223361880,20000,20000,20000,20000,0
|
|
20240709,153000,2223361880,20000,20000,20000,20000,2383
|
|
20240709,152900,2175701880,20050,20050,20050,20050,0
|
|
20240709,152800,2175701880,20050,20050,20050,20050,0
|
|
20240709,152700,2175701880,20050,20050,20050,20050,0
|
|
20240709,152600,2175701880,20050,20050,20050,20050,0
|
|
20240709,152500,2175701880,20050,20050,20050,20050,0
|
|
20240709,152400,2175701880,20050,20050,20050,20050,0
|
|
20240709,152300,2175701880,20050,20050,20050,20050,0
|
|
20240709,152200,2175701880,20050,20050,20050,20050,0
|
|
20240709,152100,2175701880,20050,20050,20050,20050,0
|
|
20240709,152000,2175701880,20050,20050,20050,20050,0
|
|
20240709,151900,2175701880,20050,20050,20050,20000,353
|
|
20240709,151800,2168625730,20050,20000,20050,20000,59
|
|
20240709,151700,2167444430,20050,20050,20050,20000,552
|
|
20240709,151600,2156390630,20050,20000,20050,20000,1378
|
|
20240709,151500,2128765030,20000,20050,20050,20000,148
|
|
20240709,151400,2125801730,20050,20050,20050,20000,223
|
|
20240709,151300,2121337430,20050,20050,20050,20000,84
|
|
20240709,151200,2119654430,20050,20050,20050,20000,60
|
|
20240709,151100,2118452080,20050,20000,20050,20000,67
|
|
20240709,151000,2117109330,20050,20000,20050,20000,60
|
|
20240709,150900,2115907230,20000,20000,20050,20000,204
|
|
20240709,150800,2111818530,20000,20000,20050,20000,17
|
|
20240709,150700,2111478330,20050,20050,20050,20000,27
|
|
20240709,150600,2110937530,20050,20000,20050,19990,2088
|
|
20240709,150500,2069143610,19990,19990,20000,19980,904
|
|
20240709,150400,2051067860,19990,19990,20000,19990,82
|
|
20240709,150300,2049428460,19990,19980,20000,19980,90
|
|
20240709,150200,2047629420,19980,19990,20000,19980,146
|
|
20240709,150100,2044711780,19980,19990,20000,19980,301
|
|
20240709,150000,2038694920,19990,19990,20000,19980,366
|
|
20240709,145900,2031378360,19980,19980,19990,19980,118
|
|
20240709,145800,2029019770,19990,19990,19990,19980,244
|
|
20240709,145700,2024142470,19980,19990,19990,19970,807
|
|
20240709,145600,2008011220,19990,19990,19990,19970,157
|
|
20240709,145500,2004874100,19990,19970,19990,19970,136
|
|
20240709,145400,2002156160,19990,19970,19990,19970,123
|
|
20240709,145300,1999697820,19990,19970,19990,19960,590
|
|
20240709,145200,1987909900,19970,19970,19970,19960,560
|
|
20240709,145100,1976726900,19960,19970,19970,19960,343
|
|
20240709,145000,1969877490,19970,19960,19980,19960,92
|
|
20240709,144900,1968040190,19970,19970,19970,19960,94
|
|
20240709,144800,1966163220,19970,19970,19980,19960,89
|
|
20240709,144700,1964385910,19970,19960,19980,19960,272
|
|
20240709,144600,1958954030,19960,19950,19980,19950,1853
|
|
20240709,144500,1921964140,19960,19950,19960,19940,293
|
|
20240709,144400,1916118690,19950,19940,19950,19940,421
|
|
20240709,144300,1907720150,19940,19930,19940,19930,56
|
|
20240709,144200,1906603620,19930,19950,19950,19920,603
|
|
20240709,144100,1894579740,19940,19950,19950,19940,409
|
|
20240709,144000,1886420450,19940,19940,19940,19930,294
|
|
20240709,143900,1880558560,19940,19940,19940,19930,949
|
|
20240709,143800,1861635840,19940,19920,19940,19920,293
|
|
20240709,143700,1855795460,19920,19920,19930,19920,429
|
|
20240709,143600,1847245760,19930,19930,19930,19920,127
|
|
20240709,143500,1844715760,19910,19930,19930,19910,100
|
|
20240709,143400,1842723040,19930,19900,19930,19900,365
|
|
20240709,143300,1835452370,19910,19920,19920,19910,669
|
|
20240709,143200,1822126490,19930,19920,19930,19920,635
|
|
20240709,143100,1809472730,19920,19930,19930,19920,388
|
|
20240709,143000,1801740510,19920,19920,19930,19910,662
|
|
20240709,142900,1788548170,19920,19930,19930,19920,72
|
|
20240709,142800,1787113240,19920,19920,19920,19910,250
|
|
20240709,142700,1782133430,19910,19910,19920,19900,659
|
|
20240709,142600,1769012390,19920,19910,19920,19900,343
|
|
20240709,142500,1762183100,19910,19900,19910,19900,410
|
|
20240709,142400,1754020270,19900,19900,19910,19900,464
|
|
20240709,142300,1744786520,19910,19900,19910,19900,97
|
|
20240709,142200,1742855480,19900,19900,19920,19900,353
|
|
20240709,142100,1735827100,19890,19920,19920,19890,440
|
|
20240709,142000,1727067090,19910,19890,19920,19890,367
|
|
20240709,141900,1719760360,19890,19900,19920,19890,162
|
|
20240709,141800,1716535700,19920,19890,19920,19880,112
|
|
20240709,141700,1714305460,19890,19910,19910,19890,163
|
|
20240709,141600,1711061710,19910,19930,19930,19900,524
|
|
20240709,141500,1700626480,19930,19930,19940,19920,161
|
|
20240709,141400,1697417750,19930,19940,19940,19930,59
|
|
20240709,141300,1696241350,19940,19930,19940,19920,1681
|
|
20240709,141200,1662728910,19930,19900,19930,19900,1554
|
|
20240709,141100,1631779390,19900,19890,19900,19890,104
|
|
20240709,141000,1629709920,19900,19880,19900,19880,79
|
|
20240709,140900,1628137880,19900,19890,19900,19880,112
|
|
20240709,140800,1625909370,19890,19900,19910,19890,79
|
|
20240709,140700,1624337300,19910,19900,19910,19900,73
|
|
20240709,140600,1622883940,19900,19900,19910,19900,66
|
|
20240709,140500,1621570000,19910,19900,19910,19880,86
|
|
20240709,140400,1619858450,19880,19890,19900,19880,664
|
|
20240709,140300,1606645380,19900,19890,19900,19880,2519
|
|
20240709,140200,1556561250,19880,19900,19900,19880,97
|
|
20240709,140100,1554631180,19900,19890,19900,19880,131
|
|
20240709,140000,1552024420,19880,19880,19900,19880,227
|
|
20240709,135900,1547509810,19880,19900,19900,19880,80
|
|
20240709,135800,1545918020,19880,19890,19900,19880,110
|
|
20240709,135700,1543729970,19890,19890,19890,19880,91
|
|
20240709,135600,1541920010,19890,19880,19900,19880,203
|
|
20240709,135500,1537882240,19890,19880,19890,19880,73
|
|
20240709,135400,1536430340,19890,19890,19890,19880,89
|
|
20240709,135300,1534660140,19890,19890,19890,19890,85
|
|
20240709,135200,1532969490,19880,19900,19900,19880,28
|
|
20240709,135100,1532412390,19900,19890,19900,19880,69
|
|
20240709,135000,1531039620,19900,19900,19910,19900,66
|
|
20240709,134900,1529725740,19910,19920,19920,19890,135
|
|
20240709,134800,1527038170,19910,19920,19920,19910,14
|
|
20240709,134700,1526759330,19910,19920,19920,19910,71
|
|
20240709,134600,1525345150,19920,19920,19920,19910,128
|
|
20240709,134500,1522796110,19920,19900,19920,19900,227
|
|
20240709,134400,1518274660,19920,19910,19920,19890,52
|
|
20240709,134300,1517239410,19910,19910,19910,19900,51
|
|
20240709,134200,1516224230,19920,19910,19920,19890,59
|
|
20240709,134100,1515049150,19900,19920,19920,19900,92
|
|
20240709,134000,1513217250,19910,19920,19920,19910,12
|
|
20240709,133900,1512978280,19920,19910,19920,19900,66
|
|
20240709,133800,1511664280,19900,19900,19910,19890,80
|
|
20240709,133700,1510071820,19900,19900,19910,19900,66
|
|
20240709,133600,1508757950,19890,19910,19910,19880,111
|
|
20240709,133500,1506549570,19910,19910,19910,19900,68
|
|
20240709,133400,1505195720,19910,19900,19910,19890,1109
|
|
20240709,133300,1483126150,19900,19890,19900,19880,213
|
|
20240709,133200,1478891080,19900,19890,19900,19880,42
|
|
20240709,133100,1478055560,19890,19900,19900,19890,59
|
|
20240709,133000,1476881600,19900,19890,19900,19880,127
|
|
20240709,132900,1474356040,19890,19890,19900,19890,48
|
|
20240709,132800,1473401290,19880,19890,19900,19880,168
|
|
20240709,132700,1470061100,19900,19890,19900,19880,87
|
|
20240709,132600,1468330420,19890,19900,19900,19890,168
|
|
20240709,132500,1464988370,19900,19910,19910,19900,58
|
|
20240709,132400,1463833630,19910,19900,19910,19880,758
|
|
20240709,132300,1448747510,19910,19920,19920,19910,78
|
|
20240709,132200,1447194500,19910,19920,19930,19910,203
|
|
20240709,132100,1443150740,19920,19910,19930,19910,209
|
|
20240709,132000,1438987400,19860,19900,19930,19850,6732
|
|
20240709,131900,1304995040,19900,19850,19900,19850,3207
|
|
20240709,131800,1241226650,19870,19880,19880,19870,339
|
|
20240709,131700,1234487810,19880,19840,19880,19840,1691
|
|
20240709,131600,1200898140,19850,19850,19850,19850,27
|
|
20240709,131500,1200362190,19840,19840,19850,19840,73
|
|
20240709,131400,1198913250,19840,19830,19850,19830,107
|
|
20240709,131300,1196790240,19850,19850,19850,19820,69
|
|
20240709,131200,1195420920,19840,19830,19840,19830,874
|
|
20240709,131100,1178080840,19840,19830,19840,19830,613
|
|
20240709,131000,1165924850,19820,19820,19830,19820,88
|
|
20240709,130900,1164180090,19820,19830,19830,19820,265
|
|
20240709,130800,1158925160,19830,19830,19830,19820,7
|
|
20240709,130700,1158786370,19830,19830,19830,19820,68
|
|
20240709,130600,1157438040,19830,19830,19830,19820,64
|
|
20240709,130500,1156168930,19830,19830,19830,19820,173
|
|
20240709,130400,1152739300,19820,19830,19830,19820,12
|
|
20240709,130300,1152501360,19830,19830,19830,19820,70
|
|
20240709,130200,1151113290,19830,19830,19830,19820,90
|
|
20240709,130100,1149328820,19820,19850,19850,19820,110
|
|
20240709,130000,1147146660,19840,19850,19850,19840,79
|
|
20240709,125900,1145578790,19840,19850,19850,19830,27
|
|
20240709,125800,1145042910,19840,19820,19850,19820,51
|
|
20240709,125700,1144031090,19820,19860,19860,19820,71
|
|
20240709,125600,1142621810,19820,19850,19860,19820,17
|
|
20240709,125500,1142284380,19860,19870,19870,19800,65
|
|
20240709,125400,1140994150,19860,19800,19860,19800,57
|
|
20240709,125300,1139862310,19850,19800,19850,19800,39
|
|
20240709,125200,1139088760,19870,19810,19880,19780,5569
|
|
20240709,125100,1028623760,19810,19820,19820,19810,101
|
|
20240709,125000,1026621960,19820,19810,19820,19810,101
|
|
20240709,124900,1024620400,19820,19810,19820,19810,26
|
|
20240709,124800,1024105190,19820,19810,19820,19810,129
|
|
20240709,124700,1021549060,19810,19810,19810,19790,26
|
|
20240709,124600,1021034420,19800,19810,19810,19790,300
|
|
20240709,124500,1015092520,19810,19800,19810,19780,30
|
|
20240709,124400,1014498490,19800,19800,19800,19780,130
|
|
20240709,124300,1011924600,19800,19800,19800,19780,107
|
|
20240709,124200,1009806190,19800,19780,19800,19770,72
|
|
20240709,124100,1008380950,19770,19800,19800,19770,141
|
|
20240709,124000,1005591160,19800,19790,19800,19790,105
|
|
20240709,123900,1003512320,19790,19790,19800,19790,80
|
|
20240709,123800,1001928400,19790,19800,19800,19790,54
|
|
20240709,123700,1000859210,19790,19800,19800,19790,98
|
|
20240709,123600,998918850,19800,19790,19800,19790,67
|
|
20240709,123500,997592310,19790,19790,19790,19780,35
|
|
20240709,123400,996899690,19790,19790,19800,19780,140
|
|
20240709,123300,994128510,19800,19800,19800,19790,43
|
|
20240709,123200,993277120,19800,19780,19800,19780,119
|
|
20240709,123100,990921250,19780,19790,19800,19780,295
|
|
20240709,123000,985082320,19810,19800,19810,19790,96
|
|
20240709,122900,983180840,19810,19810,19810,19800,150
|
|
20240709,122800,980210320,19810,19810,19820,19800,160
|
|
20240709,122700,977040990,19800,19800,19820,19800,61
|
|
20240709,122600,975832560,19810,19800,19810,19800,48
|
|
20240709,122500,974881840,19800,19800,19810,19780,264
|
|
20240709,122400,969654430,19800,19800,19800,19790,46
|
|
20240709,122300,968743640,19780,19780,19800,19780,110
|
|
20240709,122200,966565840,19790,19790,19800,19780,71
|
|
20240709,122100,965160750,19780,19810,19810,19780,16
|
|
20240709,122000,964844060,19800,19790,19800,19780,57
|
|
20240709,121900,963715660,19800,19800,19800,19790,212
|
|
20240709,121800,959518090,19800,19770,19800,19770,54
|
|
20240709,121700,958449480,19780,19780,19780,19780,3
|
|
20240709,121600,958390140,19800,19800,19800,19800,57
|
|
20240709,121500,957261540,19800,19800,19800,19790,62
|
|
20240709,121400,956033980,19770,19760,19800,19760,57
|
|
20240709,121300,954905960,19810,19760,19810,19760,24
|
|
20240709,121200,954430570,19810,19800,19810,19760,60
|
|
20240709,121100,953242140,19810,19810,19810,19800,49
|
|
20240709,121000,952271460,19790,19810,19810,19760,54
|
|
20240709,120900,951202350,19810,19810,19810,19810,56
|
|
20240709,120800,950092990,19810,19790,19810,19790,66
|
|
20240709,120700,948785750,19770,19780,19780,19760,99
|
|
20240709,120600,946828060,19790,19800,19800,19790,38
|
|
20240709,120500,946075670,19790,19780,19800,19780,12
|
|
20240709,120400,945838160,19800,19790,19800,19790,56
|
|
20240709,120300,944729400,19800,19800,19800,19770,89
|
|
20240709,120200,942967720,19800,19790,19800,19790,19
|
|
20240709,120100,942591660,19790,19810,19810,19790,72
|
|
20240709,120000,941166260,19810,19780,19810,19780,22
|
|
20240709,115900,940730750,19800,19800,19800,19800,43
|
|
20240709,115800,939879350,19800,19810,19810,19780,102
|
|
20240709,115700,937860530,19780,19800,19810,19780,62
|
|
20240709,115600,936633310,19820,19790,19820,19790,55
|
|
20240709,115500,935543400,19830,19810,19830,19790,91
|
|
20240709,115400,933741040,19810,19820,19830,19810,68
|
|
20240709,115300,932392990,19820,19810,19820,19810,29
|
|
20240709,115200,931818490,19800,19800,19800,19790,23
|
|
20240709,115100,931363130,19800,19780,19800,19780,56
|
|
20240709,115000,930255040,19790,19790,19790,19780,53
|
|
20240709,114900,929206230,19790,19750,19790,19750,10
|
|
20240709,114800,929008550,19750,19750,19790,19750,53
|
|
20240709,114700,927959880,19750,19790,19800,19750,45
|
|
20240709,114600,927069520,19810,19740,19810,19720,82
|
|
20240709,114500,925447370,19790,19790,19790,19720,1230
|
|
20240709,114400,901177700,19820,19780,19820,19780,95
|
|
20240709,114300,899297000,19780,19830,19830,19780,558
|
|
20240709,114200,888247570,19810,19820,19830,19810,54
|
|
20240709,114100,887177270,19810,19830,19830,19810,4
|
|
20240709,114000,887097970,19830,19840,19840,19810,170
|
|
20240709,113900,883726270,19840,19850,19850,19840,152
|
|
20240709,113800,880710090,19850,19850,19860,19810,115
|
|
20240709,113700,878427490,19850,19840,19850,19840,13
|
|
20240709,113600,878169480,19840,19850,19850,19830,24
|
|
20240709,113500,877693210,19840,19840,19850,19840,55
|
|
20240709,113400,876601570,19840,19840,19850,19840,47
|
|
20240709,113300,875668670,19830,19840,19850,19830,42
|
|
20240709,113200,874835440,19850,19850,19850,19810,192
|
|
20240709,113100,871026130,19850,19850,19850,19840,65
|
|
20240709,113000,869735990,19850,19850,19850,19820,84
|
|
20240709,112900,868069530,19850,19850,19860,19850,10
|
|
20240709,112800,867870990,19860,19860,19860,19840,53
|
|
20240709,112700,866818500,19850,19830,19860,19820,82
|
|
20240709,112600,865191230,19830,19860,19860,19820,67
|
|
20240709,112500,863861660,19860,19860,19860,19820,113
|
|
20240709,112400,861621110,19860,19850,19860,19830,104
|
|
20240709,112300,859556270,19860,19840,19860,19820,71
|
|
20240709,112200,858147450,19840,19830,19870,19830,59
|
|
20240709,112100,856975750,19820,19860,19860,19820,58
|
|
20240709,112000,855825560,19860,19860,19860,19830,837
|
|
20240709,111900,839214720,19860,19860,19870,19860,82
|
|
20240709,111800,837585770,19850,19850,19870,19850,50
|
|
20240709,111700,836592830,19860,19880,19890,19850,747
|
|
20240709,111600,821753320,19890,19870,19890,19870,716
|
|
20240709,111500,807513870,19880,19860,19890,19830,114
|
|
20240709,111400,805250520,19880,19870,19890,19860,1991
|
|
20240709,111300,765673140,19860,19860,19870,19860,33
|
|
20240709,111200,765017540,19870,19870,19870,19860,51
|
|
20240709,111100,764004590,19870,19850,19870,19850,89
|
|
20240709,111000,762236660,19850,19880,19880,19850,74
|
|
20240709,110900,760766260,19880,19870,19880,19870,22
|
|
20240709,110800,760328980,19880,19870,19880,19860,51
|
|
20240709,110700,759315170,19870,19880,19880,19870,73
|
|
20240709,110600,757864210,19880,19870,19880,19870,70
|
|
20240709,110500,756472640,19880,19860,19880,19850,70
|
|
20240709,110400,755082690,19870,19880,19880,19870,260
|
|
20240709,110300,749913930,19870,19880,19880,19860,50
|
|
20240709,110200,748919980,19880,19880,19880,19840,60
|
|
20240709,110100,747727560,19830,19860,19890,19820,388
|
|
20240709,110000,740023090,19870,19890,19890,19860,71
|
|
20240709,105900,738612340,19890,19900,19900,19860,100
|
|
20240709,105800,736623320,19900,19890,19910,19830,521
|
|
20240709,105700,726255360,19830,19900,19910,19830,591
|
|
20240709,105600,714499070,19890,19900,19900,19890,276
|
|
20240709,105500,709007750,19890,19830,19890,19820,1254
|
|
20240709,105400,684112120,19840,19840,19840,19830,52
|
|
20240709,105300,683080460,19830,19850,19850,19830,48
|
|
20240709,105200,682127990,19810,19770,19860,19770,866
|
|
20240709,105100,664940760,19830,19800,19830,19750,1525
|
|
20240709,105000,634735230,19800,19760,19800,19730,751
|
|
20240709,104900,619878900,19750,19730,19770,19730,3255
|
|
20240709,104800,555579440,19720,19730,19730,19690,263
|
|
20240709,104700,550397920,19720,19700,19730,19690,29
|
|
20240709,104600,549826210,19700,19720,19730,19680,187
|
|
20240709,104500,546142450,19730,19720,19730,19690,31
|
|
20240709,104400,545531370,19720,19730,19730,19710,278
|
|
20240709,104300,540049230,19730,19730,19730,19730,56
|
|
20240709,104200,538944350,19720,19730,19740,19720,83
|
|
20240709,104100,537306700,19720,19720,19740,19720,675
|
|
20240709,104000,523984420,19730,19730,19730,19720,70
|
|
20240709,103900,522603350,19730,19720,19730,19720,32
|
|
20240709,103800,521972210,19730,19730,19730,19710,70
|
|
20240709,103700,520591780,19720,19730,19730,19720,24
|
|
20240709,103600,520118320,19730,19690,19730,19690,26
|
|
20240709,103500,519605800,19710,19720,19730,19710,131
|
|
20240709,103400,517022490,19720,19710,19730,19710,129
|
|
20240709,103300,514478800,19700,19710,19740,19700,26
|
|
20240709,103200,513966230,19690,19740,19740,19680,77
|
|
20240709,103100,512447250,19740,19740,19740,19730,31
|
|
20240709,103000,511835450,19730,19720,19740,19680,1265
|
|
20240709,102900,486873360,19710,19710,19720,19700,360
|
|
20240709,102800,479778770,19720,19730,19730,19720,5
|
|
20240709,102700,479680160,19700,19730,19730,19700,142
|
|
20240709,102600,476880640,19730,19730,19730,19720,17
|
|
20240709,102500,476545250,19730,19740,19740,19730,19
|
|
20240709,102400,476170320,19740,19720,19740,19720,16
|
|
20240709,102300,475854540,19720,19730,19740,19710,62
|
|
20240709,102200,474631170,19730,19730,19740,19730,401
|
|
20240709,102100,466716660,19730,19720,19730,19720,57
|
|
20240709,102000,465592150,19720,19730,19730,19720,78
|
|
20240709,101900,464053810,19730,19730,19730,19720,21
|
|
20240709,101800,463639540,19730,19730,19730,19720,33
|
|
20240709,101700,462988500,19720,19720,19730,19720,25
|
|
20240709,101600,462495470,19720,19680,19720,19670,56
|
|
20240709,101500,461393310,19730,19690,19730,19680,1474
|
|
20240709,101400,432333860,19690,19690,19690,19680,18
|
|
20240709,101300,431979490,19680,19690,19690,19680,57
|
|
20240709,101200,430857670,19680,19690,19690,19680,23
|
|
20240709,101100,430404930,19700,19680,19700,19680,42
|
|
20240709,101000,429577950,19690,19700,19700,19690,34
|
|
20240709,100900,428908430,19700,19680,19700,19680,12
|
|
20240709,100800,428672120,19690,19700,19700,19680,23
|
|
20240709,100700,428219220,19700,19700,19700,19680,87
|
|
20240709,100600,426506120,19670,19710,19710,19670,246
|
|
20240709,100500,421662410,19700,19700,19710,19700,119
|
|
20240709,100400,419317990,19710,19720,19720,19710,27
|
|
20240709,100300,418785580,19710,19710,19710,19700,194
|
|
20240709,100200,414961900,19700,19710,19710,19690,46
|
|
20240709,100100,414055670,19710,19700,19710,19700,425
|
|
20240709,100000,405683110,19710,19710,19710,19700,72
|
|
20240709,095900,404264460,19710,19720,19720,19710,214
|
|
20240709,095800,400046490,19720,19710,19720,19710,18
|
|
20240709,095700,399691570,19710,19720,19720,19710,25
|
|
20240709,095600,399198610,19710,19720,19730,19710,22
|
|
20240709,095500,398764800,19710,19720,19730,19710,748
|
|
20240709,095400,384009830,19730,19730,19730,19720,36
|
|
20240709,095300,383299770,19730,19710,19730,19710,49
|
|
20240709,095200,382333410,19720,19730,19730,19710,72
|
|
20240709,095100,380914000,19730,19730,19750,19730,150
|
|
20240709,095000,377954280,19730,19730,19770,19730,256
|
|
20240709,094900,372893760,19720,19720,19760,19720,272
|
|
20240709,094800,367522050,19710,19750,19760,19710,116
|
|
20240709,094700,365230980,19760,19750,19760,19750,83
|
|
20240709,094600,363591260,19760,19710,19760,19700,1140
|
|
20240709,094500,341085150,19710,19700,19710,19700,390
|
|
20240709,094400,333401820,19710,19710,19710,19700,79
|
|
20240709,094300,331844780,19710,19710,19720,19700,126
|
|
20240709,094200,329361280,19720,19720,19720,19710,47
|
|
20240709,094100,328434610,19720,19720,19730,19710,71
|
|
20240709,094000,327035100,19720,19710,19720,19710,461
|
|
20240709,093900,317946750,19720,19730,19730,19710,34
|
|
20240709,093800,317276530,19730,19720,19730,19710,719
|
|
20240709,093700,303091730,19720,19710,19730,19710,582
|
|
20240709,093600,291619190,19710,19750,19750,19710,59
|
|
20240709,093500,290454680,19740,19690,19760,19660,549
|
|
20240709,093400,279633350,19690,19650,19690,19640,739
|
|
20240709,093300,265092490,19650,19640,19650,19640,47
|
|
20240709,093200,264168990,19660,19670,19670,19660,143
|
|
20240709,093100,261356860,19670,19670,19680,19670,99
|
|
20240709,093000,259409410,19670,19640,19670,19640,358
|
|
20240709,092900,252368000,19630,19630,19670,19620,1110
|
|
20240709,092800,230544990,19620,19660,19660,19620,8
|
|
20240709,092700,230387910,19650,19630,19660,19630,435
|
|
20240709,092600,221841030,19640,19650,19650,19630,72
|
|
20240709,092500,220426470,19650,19660,19670,19650,226
|
|
20240709,092400,215985280,19660,19660,19670,19660,123
|
|
20240709,092300,213566130,19660,19630,19670,19630,249
|
|
20240709,092200,208670420,19650,19610,19650,19580,1163
|
|
20240709,092100,185844210,19550,19610,19610,19540,30
|
|
20240709,092000,185257820,19610,19510,19620,19510,3844
|
|
20240709,091900,110047360,19510,19500,19510,19450,85
|
|
20240709,091800,108392510,19500,19500,19520,19460,33
|
|
20240709,091700,107749090,19450,19530,19530,19450,260
|
|
20240709,091600,102688880,19440,19470,19530,19430,396
|
|
20240709,091500,94966160,19470,19430,19470,19430,18
|
|
20240709,091400,94616140,19430,19420,19460,19420,16
|
|
20240709,091300,94305240,19420,19460,19460,19420,260
|
|
20240709,091200,89252300,19460,19430,19470,19430,28
|
|
20240709,091100,88707830,19440,19440,19470,19440,337
|
|
20240709,091000,82154390,19440,19450,19450,19440,22
|
|
20240709,090900,81726540,19450,19450,19450,19450,68
|
|
20240709,090800,80403940,19450,19450,19500,19450,49
|
|
20240709,090700,79450490,19450,19480,19480,19450,148
|
|
20240709,090600,76569490,19540,19480,19540,19470,23
|
|
20240709,090500,76120270,19480,19460,19550,19460,70
|
|
20240709,090400,74754190,19460,19550,19570,19460,510
|
|
20240709,090300,64783170,19550,19480,19560,19410,2310
|
|
20240709,090200,19686360,19470,19410,19470,19410,324
|
|
20240709,090100,13390500,19460,19460,19460,19460,39
|
|
20240709,090000,12631560,19460,19470,19470,19450,648
|