671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,200800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,200700,1129865880,19550,19550,19550,19550,0
|
|
20240730,200600,1129865880,19550,19550,19550,19550,0
|
|
20240730,200500,1129865880,19550,19550,19550,19550,0
|
|
20240730,200400,1129865880,19550,19550,19550,19550,0
|
|
20240730,200300,1129865880,19550,19550,19550,19550,0
|
|
20240730,200200,1129865880,19550,19550,19550,19550,0
|
|
20240730,200100,1129865880,19550,19550,19550,19550,0
|
|
20240730,200000,1129865880,19550,19550,19550,19550,0
|
|
20240730,195900,1129865880,19550,19550,19550,19550,0
|
|
20240730,195800,1129865880,19550,19550,19550,19550,0
|
|
20240730,195700,1129865880,19550,19550,19550,19550,0
|
|
20240730,195600,1129865880,19550,19550,19550,19550,0
|
|
20240730,195500,1129865880,19550,19550,19550,19550,0
|
|
20240730,195400,1129865880,19550,19550,19550,19550,0
|
|
20240730,195300,1129865880,19550,19550,19550,19550,0
|
|
20240730,195200,1129865880,19550,19550,19550,19550,0
|
|
20240730,195100,1129865880,19550,19550,19550,19550,0
|
|
20240730,195000,1129865880,19550,19550,19550,19550,0
|
|
20240730,194900,1129865880,19550,19550,19550,19550,0
|
|
20240730,194800,1129865880,19550,19550,19550,19550,0
|
|
20240730,194700,1129865880,19550,19550,19550,19550,0
|
|
20240730,194600,1129865880,19550,19550,19550,19550,0
|
|
20240730,194500,1129865880,19550,19550,19550,19550,0
|
|
20240730,194400,1129865880,19550,19550,19550,19550,0
|
|
20240730,194300,1129865880,19550,19550,19550,19550,0
|
|
20240730,194200,1129865880,19550,19550,19550,19550,0
|
|
20240730,194100,1129865880,19550,19550,19550,19550,0
|
|
20240730,194000,1129865880,19550,19550,19550,19550,0
|
|
20240730,193900,1129865880,19550,19550,19550,19550,0
|
|
20240730,193800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,193700,1129865880,19550,19550,19550,19550,0
|
|
20240730,193600,1129865880,19550,19550,19550,19550,0
|
|
20240730,193500,1129865880,19550,19550,19550,19550,0
|
|
20240730,193400,1129865880,19550,19550,19550,19550,0
|
|
20240730,193300,1129865880,19550,19550,19550,19550,0
|
|
20240730,193200,1129865880,19550,19550,19550,19550,0
|
|
20240730,193100,1129865880,19550,19550,19550,19550,0
|
|
20240730,193000,1129865880,19550,19550,19550,19550,0
|
|
20240730,192900,1129865880,19550,19550,19550,19550,0
|
|
20240730,192800,1129865880,19550,19550,19550,19550,0
|
|
20240730,192700,1129865880,19550,19550,19550,19550,0
|
|
20240730,192600,1129865880,19550,19550,19550,19550,0
|
|
20240730,192500,1129865880,19550,19550,19550,19550,0
|
|
20240730,192400,1129865880,19550,19550,19550,19550,0
|
|
20240730,192300,1129865880,19550,19550,19550,19550,0
|
|
20240730,192200,1129865880,19550,19550,19550,19550,0
|
|
20240730,192100,1129865880,19550,19550,19550,19550,0
|
|
20240730,192000,1129865880,19550,19550,19550,19550,0
|
|
20240730,191900,1129865880,19550,19550,19550,19550,0
|
|
20240730,191800,1129865880,19550,19550,19550,19550,0
|
|
20240730,191700,1129865880,19550,19550,19550,19550,0
|
|
20240730,191600,1129865880,19550,19550,19550,19550,0
|
|
20240730,191500,1129865880,19550,19550,19550,19550,0
|
|
20240730,191400,1129865880,19550,19550,19550,19550,0
|
|
20240730,191300,1129865880,19550,19550,19550,19550,0
|
|
20240730,191200,1129865880,19550,19550,19550,19550,0
|
|
20240730,191100,1129865880,19550,19550,19550,19550,0
|
|
20240730,191000,1129865880,19550,19550,19550,19550,0
|
|
20240730,190900,1129865880,19550,19550,19550,19550,0
|
|
20240730,190800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,190700,1129865880,19550,19550,19550,19550,0
|
|
20240730,190600,1129865880,19550,19550,19550,19550,0
|
|
20240730,190500,1129865880,19550,19550,19550,19550,0
|
|
20240730,190400,1129865880,19550,19550,19550,19550,0
|
|
20240730,190300,1129865880,19550,19550,19550,19550,0
|
|
20240730,190200,1129865880,19550,19550,19550,19550,0
|
|
20240730,190100,1129865880,19550,19550,19550,19550,0
|
|
20240730,190000,1129865880,19550,19550,19550,19550,0
|
|
20240730,185900,1129865880,19550,19550,19550,19550,0
|
|
20240730,185800,1129865880,19550,19550,19550,19550,0
|
|
20240730,185700,1129865880,19550,19550,19550,19550,0
|
|
20240730,185600,1129865880,19550,19550,19550,19550,0
|
|
20240730,185500,1129865880,19550,19550,19550,19550,0
|
|
20240730,185400,1129865880,19550,19550,19550,19550,0
|
|
20240730,185300,1129865880,19550,19550,19550,19550,0
|
|
20240730,185200,1129865880,19550,19550,19550,19550,0
|
|
20240730,185100,1129865880,19550,19550,19550,19550,0
|
|
20240730,185000,1129865880,19550,19550,19550,19550,0
|
|
20240730,184900,1129865880,19550,19550,19550,19550,0
|
|
20240730,184800,1129865880,19550,19550,19550,19550,0
|
|
20240730,184700,1129865880,19550,19550,19550,19550,0
|
|
20240730,184600,1129865880,19550,19550,19550,19550,0
|
|
20240730,184500,1129865880,19550,19550,19550,19550,0
|
|
20240730,184400,1129865880,19550,19550,19550,19550,0
|
|
20240730,184300,1129865880,19550,19550,19550,19550,0
|
|
20240730,184200,1129865880,19550,19550,19550,19550,0
|
|
20240730,184100,1129865880,19550,19550,19550,19550,0
|
|
20240730,184000,1129865880,19550,19550,19550,19550,0
|
|
20240730,183900,1129865880,19550,19550,19550,19550,0
|
|
20240730,183800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,183700,1129865880,19550,19550,19550,19550,0
|
|
20240730,183600,1129865880,19550,19550,19550,19550,0
|
|
20240730,183500,1129865880,19550,19550,19550,19550,0
|
|
20240730,183400,1129865880,19550,19550,19550,19550,0
|
|
20240730,183300,1129865880,19550,19550,19550,19550,0
|
|
20240730,183200,1129865880,19550,19550,19550,19550,0
|
|
20240730,183100,1129865880,19550,19550,19550,19550,0
|
|
20240730,183000,1129865880,19550,19550,19550,19550,0
|
|
20240730,182900,1129865880,19550,19550,19550,19550,0
|
|
20240730,182800,1129865880,19550,19550,19550,19550,0
|
|
20240730,182700,1129865880,19550,19550,19550,19550,0
|
|
20240730,182600,1129865880,19550,19550,19550,19550,0
|
|
20240730,182500,1129865880,19550,19550,19550,19550,0
|
|
20240730,182400,1129865880,19550,19550,19550,19550,0
|
|
20240730,182300,1129865880,19550,19550,19550,19550,0
|
|
20240730,182200,1129865880,19550,19550,19550,19550,0
|
|
20240730,182100,1129865880,19550,19550,19550,19550,0
|
|
20240730,182000,1129865880,19550,19550,19550,19550,0
|
|
20240730,181900,1129865880,19550,19550,19550,19550,0
|
|
20240730,181800,1129865880,19550,19550,19550,19550,0
|
|
20240730,181700,1129865880,19550,19550,19550,19550,0
|
|
20240730,181600,1129865880,19550,19550,19550,19550,0
|
|
20240730,181500,1129865880,19550,19550,19550,19550,0
|
|
20240730,181400,1129865880,19550,19550,19550,19550,0
|
|
20240730,181300,1129865880,19550,19550,19550,19550,0
|
|
20240730,181200,1129865880,19550,19550,19550,19550,0
|
|
20240730,181100,1129865880,19550,19550,19550,19550,0
|
|
20240730,181000,1129865880,19550,19550,19550,19550,0
|
|
20240730,180900,1129865880,19550,19550,19550,19550,0
|
|
20240730,180800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,180700,1129865880,19550,19550,19550,19550,0
|
|
20240730,180600,1129865880,19550,19550,19550,19550,0
|
|
20240730,180500,1129865880,19550,19550,19550,19550,0
|
|
20240730,180400,1129865880,19550,19550,19550,19550,0
|
|
20240730,180300,1129865880,19550,19550,19550,19550,0
|
|
20240730,180200,1129865880,19550,19550,19550,19550,0
|
|
20240730,180100,1129865880,19550,19550,19550,19550,0
|
|
20240730,180000,1129865880,19550,19550,19550,19550,0
|
|
20240730,175900,1129865880,19550,19550,19550,19550,0
|
|
20240730,175800,1129865880,19550,19550,19550,19550,0
|
|
20240730,175700,1129865880,19550,19550,19550,19550,0
|
|
20240730,175600,1129865880,19550,19550,19550,19550,0
|
|
20240730,175500,1129865880,19550,19550,19550,19550,0
|
|
20240730,175400,1129865880,19550,19550,19550,19550,0
|
|
20240730,175300,1129865880,19550,19550,19550,19550,0
|
|
20240730,175200,1129865880,19550,19550,19550,19550,0
|
|
20240730,175100,1129865880,19550,19550,19550,19550,0
|
|
20240730,175000,1129865880,19550,19550,19550,19550,0
|
|
20240730,174900,1129865880,19550,19550,19550,19550,0
|
|
20240730,174800,1129865880,19550,19550,19550,19550,0
|
|
20240730,174700,1129865880,19550,19550,19550,19550,0
|
|
20240730,174600,1129865880,19550,19550,19550,19550,0
|
|
20240730,174500,1129865880,19550,19550,19550,19550,0
|
|
20240730,174400,1129865880,19550,19550,19550,19550,0
|
|
20240730,174300,1129865880,19550,19550,19550,19550,0
|
|
20240730,174200,1129865880,19550,19550,19550,19550,0
|
|
20240730,174100,1129865880,19550,19550,19550,19550,0
|
|
20240730,174000,1129865880,19550,19550,19550,19550,0
|
|
20240730,173900,1129865880,19550,19550,19550,19550,0
|
|
20240730,173800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,173700,1129865880,19550,19550,19550,19550,0
|
|
20240730,173600,1129865880,19550,19550,19550,19550,0
|
|
20240730,173500,1129865880,19550,19550,19550,19550,0
|
|
20240730,173400,1129865880,19550,19550,19550,19550,0
|
|
20240730,173300,1129865880,19550,19550,19550,19550,0
|
|
20240730,173200,1129865880,19550,19550,19550,19550,0
|
|
20240730,173100,1129865880,19550,19550,19550,19550,0
|
|
20240730,173000,1129865880,19550,19550,19550,19550,0
|
|
20240730,172900,1129865880,19550,19550,19550,19550,0
|
|
20240730,172800,1129865880,19550,19550,19550,19550,0
|
|
20240730,172700,1129865880,19550,19550,19550,19550,0
|
|
20240730,172600,1129865880,19550,19550,19550,19550,0
|
|
20240730,172500,1129865880,19550,19550,19550,19550,0
|
|
20240730,172400,1129865880,19550,19550,19550,19550,0
|
|
20240730,172300,1129865880,19550,19550,19550,19550,0
|
|
20240730,172200,1129865880,19550,19550,19550,19550,0
|
|
20240730,172100,1129865880,19550,19550,19550,19550,0
|
|
20240730,172000,1129865880,19550,19550,19550,19550,0
|
|
20240730,171900,1129865880,19550,19550,19550,19550,0
|
|
20240730,171800,1129865880,19550,19550,19550,19550,0
|
|
20240730,171700,1129865880,19550,19550,19550,19550,0
|
|
20240730,171600,1129865880,19550,19550,19550,19550,0
|
|
20240730,171500,1129865880,19550,19550,19550,19550,0
|
|
20240730,171400,1129865880,19550,19550,19550,19550,0
|
|
20240730,171300,1129865880,19550,19550,19550,19550,0
|
|
20240730,171200,1129865880,19550,19550,19550,19550,0
|
|
20240730,171100,1129865880,19550,19550,19550,19550,0
|
|
20240730,171000,1129865880,19550,19550,19550,19550,0
|
|
20240730,170900,1129865880,19550,19550,19550,19550,0
|
|
20240730,170800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,170700,1129865880,19550,19550,19550,19550,0
|
|
20240730,170600,1129865880,19550,19550,19550,19550,0
|
|
20240730,170500,1129865880,19550,19550,19550,19550,0
|
|
20240730,170400,1129865880,19550,19550,19550,19550,0
|
|
20240730,170300,1129865880,19550,19550,19550,19550,0
|
|
20240730,170200,1129865880,19550,19550,19550,19550,0
|
|
20240730,170100,1129865880,19550,19550,19550,19550,0
|
|
20240730,170000,1129865880,19550,19550,19550,19550,0
|
|
20240730,165900,1129865880,19550,19550,19550,19550,0
|
|
20240730,165800,1129865880,19550,19550,19550,19550,0
|
|
20240730,165700,1129865880,19550,19550,19550,19550,0
|
|
20240730,165600,1129865880,19550,19550,19550,19550,0
|
|
20240730,165500,1129865880,19550,19550,19550,19550,0
|
|
20240730,165400,1129865880,19550,19550,19550,19550,0
|
|
20240730,165300,1129865880,19550,19550,19550,19550,0
|
|
20240730,165200,1129865880,19550,19550,19550,19550,0
|
|
20240730,165100,1129865880,19550,19550,19550,19550,0
|
|
20240730,165000,1129865880,19550,19550,19550,19550,0
|
|
20240730,164900,1129865880,19550,19550,19550,19550,0
|
|
20240730,164800,1129865880,19550,19550,19550,19550,0
|
|
20240730,164700,1129865880,19550,19550,19550,19550,0
|
|
20240730,164600,1129865880,19550,19550,19550,19550,0
|
|
20240730,164500,1129865880,19550,19550,19550,19550,0
|
|
20240730,164400,1129865880,19550,19550,19550,19550,0
|
|
20240730,164300,1129865880,19550,19550,19550,19550,0
|
|
20240730,164200,1129865880,19550,19550,19550,19550,0
|
|
20240730,164100,1129865880,19550,19550,19550,19550,0
|
|
20240730,164000,1129865880,19550,19550,19550,19550,0
|
|
20240730,163900,1129865880,19550,19550,19550,19550,0
|
|
20240730,163800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,163700,1129865880,19550,19550,19550,19550,0
|
|
20240730,163600,1129865880,19550,19550,19550,19550,0
|
|
20240730,163500,1129865880,19550,19550,19550,19550,0
|
|
20240730,163400,1129865880,19550,19550,19550,19550,0
|
|
20240730,163300,1129865880,19550,19550,19550,19550,0
|
|
20240730,163200,1129865880,19550,19550,19550,19550,0
|
|
20240730,163100,1129865880,19550,19550,19550,19550,0
|
|
20240730,163000,1129865880,19550,19550,19550,19550,0
|
|
20240730,162900,1129865880,19550,19550,19550,19550,0
|
|
20240730,162800,1129865880,19550,19550,19550,19550,0
|
|
20240730,162700,1129865880,19550,19550,19550,19550,0
|
|
20240730,162600,1129865880,19550,19550,19550,19550,0
|
|
20240730,162500,1129865880,19550,19550,19550,19550,0
|
|
20240730,162400,1129865880,19550,19550,19550,19550,0
|
|
20240730,162300,1129865880,19550,19550,19550,19550,0
|
|
20240730,162200,1129865880,19550,19550,19550,19550,0
|
|
20240730,162100,1129865880,19550,19550,19550,19550,0
|
|
20240730,162000,1129865880,19550,19550,19550,19550,0
|
|
20240730,161900,1129865880,19550,19550,19550,19550,0
|
|
20240730,161800,1129865880,19550,19550,19550,19550,0
|
|
20240730,161700,1129865880,19550,19550,19550,19550,0
|
|
20240730,161600,1129865880,19550,19550,19550,19550,0
|
|
20240730,161500,1129865880,19550,19550,19550,19550,0
|
|
20240730,161400,1129865880,19550,19550,19550,19550,0
|
|
20240730,161300,1129865880,19550,19550,19550,19550,0
|
|
20240730,161200,1129865880,19550,19550,19550,19550,0
|
|
20240730,161100,1129865880,19550,19550,19550,19550,0
|
|
20240730,161000,1129865880,19550,19550,19550,19550,0
|
|
20240730,160900,1129865880,19550,19550,19550,19550,0
|
|
20240730,160800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,160700,1129865880,19550,19550,19550,19550,0
|
|
20240730,160600,1129865880,19550,19550,19550,19550,0
|
|
20240730,160500,1129865880,19550,19550,19550,19550,0
|
|
20240730,160400,1129865880,19550,19550,19550,19550,0
|
|
20240730,160300,1129865880,19550,19550,19550,19550,0
|
|
20240730,160200,1129865880,19550,19550,19550,19550,0
|
|
20240730,160100,1129865880,19550,19550,19550,19550,0
|
|
20240730,160000,1129865880,19550,19550,19550,19550,0
|
|
20240730,155900,1129865880,19550,19550,19550,19550,0
|
|
20240730,155800,1129865880,19550,19550,19550,19550,0
|
|
20240730,155700,1129865880,19550,19550,19550,19550,0
|
|
20240730,155600,1129865880,19550,19550,19550,19550,0
|
|
20240730,155500,1129865880,19550,19550,19550,19550,0
|
|
20240730,155400,1129865880,19550,19550,19550,19550,0
|
|
20240730,155300,1129865880,19550,19550,19550,19550,0
|
|
20240730,155200,1129865880,19550,19550,19550,19550,0
|
|
20240730,155100,1129865880,19550,19550,19550,19550,0
|
|
20240730,155000,1129865880,19550,19550,19550,19550,0
|
|
20240730,154900,1129865880,19550,19550,19550,19550,0
|
|
20240730,154800,1129865880,19550,19550,19550,19550,0
|
|
20240730,154700,1129865880,19550,19550,19550,19550,0
|
|
20240730,154600,1129865880,19550,19550,19550,19550,0
|
|
20240730,154500,1129865880,19550,19550,19550,19550,0
|
|
20240730,154400,1129865880,19550,19550,19550,19550,0
|
|
20240730,154300,1129865880,19550,19550,19550,19550,0
|
|
20240730,154200,1129865880,19550,19550,19550,19550,0
|
|
20240730,154100,1129865880,19550,19550,19550,19550,0
|
|
20240730,154000,1129865880,19550,19550,19550,19550,0
|
|
20240730,153900,1129865880,19550,19550,19550,19550,0
|
|
20240730,153800,1129865880,19550,19550,19550,19550,1340
|
|
20240730,153700,1129865880,19550,19550,19550,19550,0
|
|
20240730,153600,1129865880,19550,19550,19550,19550,0
|
|
20240730,153500,1129865880,19550,19550,19550,19550,0
|
|
20240730,153400,1129865880,19550,19550,19550,19550,0
|
|
20240730,153300,1129865880,19550,19550,19550,19550,0
|
|
20240730,153200,1129865880,19550,19550,19550,19550,0
|
|
20240730,153100,1129865880,19550,19550,19550,19550,0
|
|
20240730,153000,1129865880,19550,19550,19550,19550,1340
|
|
20240730,152900,1103668880,19580,19580,19580,19580,0
|
|
20240730,152800,1103668880,19580,19580,19580,19580,0
|
|
20240730,152700,1103668880,19580,19580,19580,19580,0
|
|
20240730,152600,1103668880,19580,19580,19580,19580,0
|
|
20240730,152500,1103668880,19580,19580,19580,19580,0
|
|
20240730,152400,1103668880,19580,19580,19580,19580,0
|
|
20240730,152300,1103668880,19580,19580,19580,19580,0
|
|
20240730,152200,1103668880,19580,19580,19580,19580,0
|
|
20240730,152100,1103668880,19580,19580,19580,19580,0
|
|
20240730,152000,1103668880,19580,19580,19580,19580,0
|
|
20240730,151900,1103668880,19580,19660,19660,19580,93
|
|
20240730,151800,1101843810,19660,19670,19670,19640,246
|
|
20240730,151700,1097005340,19620,19650,19680,19620,690
|
|
20240730,151600,1083438910,19640,19650,19650,19640,229
|
|
20240730,151500,1078939070,19640,19650,19650,19640,576
|
|
20240730,151400,1067621010,19650,19620,19650,19620,173
|
|
20240730,151300,1064224930,19620,19610,19620,19600,462
|
|
20240730,151200,1055168800,19600,19590,19600,19590,85
|
|
20240730,151100,1053502940,19590,19580,19590,19580,144
|
|
20240730,151000,1050683360,19580,19560,19580,19560,86
|
|
20240730,150900,1049000970,19580,19570,19580,19560,50
|
|
20240730,150800,1048022600,19580,19560,19580,19560,28
|
|
20240730,150700,1047474670,19560,19560,19570,19550,55
|
|
20240730,150600,1046398800,19560,19560,19590,19550,95
|
|
20240730,150500,1044540540,19570,19570,19570,19550,97
|
|
20240730,150400,1042642680,19560,19560,19570,19560,20
|
|
20240730,150300,1042251440,19550,19560,19570,19550,133
|
|
20240730,150200,1039649670,19570,19560,19570,19560,23
|
|
20240730,150100,1039199740,19560,19570,19570,19550,29
|
|
20240730,150000,1038632450,19570,19560,19580,19550,89
|
|
20240730,145900,1036891090,19560,19560,19580,19550,49
|
|
20240730,145800,1035932120,19560,19570,19570,19540,29
|
|
20240730,145700,1035365060,19570,19550,19570,19540,120
|
|
20240730,145600,1033018440,19550,19550,19560,19540,21
|
|
20240730,145500,1032607910,19560,19560,19560,19540,123
|
|
20240730,145400,1030203730,19550,19550,19550,19540,86
|
|
20240730,145300,1028522770,19550,19560,19570,19540,232
|
|
20240730,145200,1023987330,19560,19560,19560,19550,69
|
|
20240730,145100,1022638350,19550,19550,19560,19540,91
|
|
20240730,145000,1020859260,19550,19550,19560,19540,45
|
|
20240730,144900,1019979490,19550,19550,19550,19540,35
|
|
20240730,144800,1019295550,19550,19550,19570,19540,99
|
|
20240730,144700,1017359680,19540,19560,19560,19540,82
|
|
20240730,144600,1015756900,19550,19550,19560,19540,78
|
|
20240730,144500,1014232320,19540,19550,19550,19540,70
|
|
20240730,144400,1012864350,19550,19540,19560,19540,54
|
|
20240730,144300,1011808620,19550,19550,19560,19540,24
|
|
20240730,144200,1011339510,19540,19540,19550,19530,112
|
|
20240730,144100,1009151500,19550,19550,19560,19540,82
|
|
20240730,144000,1007548290,19550,19540,19580,19540,51
|
|
20240730,143900,1006551250,19530,19540,19550,19530,79
|
|
20240730,143800,1005007840,19550,19550,19570,19550,103
|
|
20240730,143700,1002993300,19560,19550,19560,19550,70
|
|
20240730,143600,1001624400,19550,19550,19550,19550,49
|
|
20240730,143500,1000666450,19540,19550,19580,19540,111
|
|
20240730,143400,998496180,19550,19580,19580,19550,56
|
|
20240730,143300,997400470,19580,19570,19580,19550,81
|
|
20240730,143200,995815780,19580,19590,19590,19570,47
|
|
20240730,143100,994895590,19580,19600,19600,19580,414
|
|
20240730,143000,986782430,19600,19620,19620,19600,57
|
|
20240730,142900,985664830,19610,19620,19620,19610,60
|
|
20240730,142800,984488050,19620,19610,19620,19610,159
|
|
20240730,142700,981369810,19600,19620,19630,19600,89
|
|
20240730,142600,979624330,19610,19610,19630,19610,74
|
|
20240730,142500,978172670,19610,19610,19620,19600,91
|
|
20240730,142400,976388090,19610,19610,19620,19600,87
|
|
20240730,142300,974682450,19620,19600,19630,19600,36
|
|
20240730,142200,973976590,19610,19610,19610,19610,51
|
|
20240730,142100,972976480,19610,19630,19630,19600,93
|
|
20240730,142000,971152950,19620,19630,19630,19610,191
|
|
20240730,141900,967406210,19620,19630,19630,19610,28
|
|
20240730,141800,966856940,19630,19620,19630,19610,82
|
|
20240730,141700,965248270,19620,19630,19630,19610,80
|
|
20240730,141600,963678710,19620,19650,19650,19620,37
|
|
20240730,141500,962952260,19640,19650,19660,19630,319
|
|
20240730,141400,956684510,19650,19660,19660,19650,72
|
|
20240730,141300,955269210,19650,19650,19660,19650,17
|
|
20240730,141200,954935130,19660,19670,19670,19650,52
|
|
20240730,141100,953913020,19670,19660,19670,19650,199
|
|
20240730,141000,950000980,19660,19680,19680,19660,67
|
|
20240730,140900,948683590,19670,19670,19680,19660,88
|
|
20240730,140800,946952860,19670,19680,19680,19670,32
|
|
20240730,140700,946323340,19690,19660,19690,19660,50
|
|
20240730,140600,945339560,19660,19660,19670,19660,87
|
|
20240730,140500,943629120,19660,19670,19670,19660,108
|
|
20240730,140400,941505190,19670,19660,19680,19660,34
|
|
20240730,140300,940836420,19660,19660,19670,19650,99
|
|
20240730,140200,938890050,19650,19660,19660,19650,77
|
|
20240730,140100,937376590,19660,19660,19670,19660,68
|
|
20240730,140000,936039480,19670,19650,19670,19650,74
|
|
20240730,135900,934585160,19660,19660,19660,19650,53
|
|
20240730,135800,933543620,19670,19620,19670,19620,690
|
|
20240730,135700,919981010,19620,19620,19630,19620,80
|
|
20240730,135600,918411390,19630,19640,19640,19630,62
|
|
20240730,135500,917193900,19630,19620,19630,19620,81
|
|
20240730,135400,915604410,19630,19630,19640,19620,79
|
|
20240730,135300,914053920,19630,19640,19640,19620,57
|
|
20240730,135200,912935210,19630,19640,19640,19630,34
|
|
20240730,135100,912267700,19630,19640,19640,19620,86
|
|
20240730,135000,910580080,19640,19640,19650,19630,72
|
|
20240730,134900,909166210,19640,19630,19640,19620,26
|
|
20240730,134800,908655980,19620,19640,19640,19620,65
|
|
20240730,134700,907380480,19630,19630,19630,19620,126
|
|
20240730,134600,904907970,19620,19620,19640,19620,45
|
|
20240730,134500,904025020,19620,19620,19640,19620,71
|
|
20240730,134400,902631470,19620,19620,19650,19620,468
|
|
20240730,134300,893443900,19620,19620,19630,19620,17
|
|
20240730,134200,893110330,19610,19630,19630,19600,63
|
|
20240730,134100,891874810,19620,19610,19630,19600,122
|
|
20240730,134000,889481780,19630,19630,19630,19590,777
|
|
20240730,133900,874229970,19600,19640,19640,19590,379
|
|
20240730,133800,866788830,19640,19640,19650,19640,90
|
|
20240730,133700,865020760,19640,19640,19650,19640,37
|
|
20240730,133600,864294050,19650,19640,19660,19640,119
|
|
20240730,133500,861956510,19650,19650,19660,19640,78
|
|
20240730,133400,860423880,19660,19650,19660,19640,26
|
|
20240730,133300,859912940,19640,19660,19660,19640,118
|
|
20240730,133200,857595360,19650,19640,19650,19640,94
|
|
20240730,133100,855748620,19650,19650,19650,19640,27
|
|
20240730,133000,855218270,19650,19650,19660,19650,60
|
|
20240730,132900,854039260,19650,19640,19660,19640,54
|
|
20240730,132800,852978410,19650,19640,19660,19640,84
|
|
20240730,132700,851328130,19650,19640,19650,19640,246
|
|
20240730,132600,846494930,19640,19630,19640,19630,88
|
|
20240730,132500,844767450,19640,19620,19640,19620,77
|
|
20240730,132400,843256390,19610,19620,19620,19610,62
|
|
20240730,132300,842040490,19620,19620,19630,19610,57
|
|
20240730,132200,840922090,19630,19610,19630,19610,8
|
|
20240730,132100,840765100,19600,19610,19610,19600,143
|
|
20240730,132000,837960970,19610,19620,19620,19600,51
|
|
20240730,131900,836961180,19610,19580,19610,19580,32
|
|
20240730,131800,836334290,19590,19590,19590,19580,61
|
|
20240730,131700,835139700,19600,19610,19610,19600,57
|
|
20240730,131600,834022170,19610,19580,19610,19580,50
|
|
20240730,131500,833042480,19600,19590,19610,19580,868
|
|
20240730,131400,816037930,19590,19590,19600,19580,53
|
|
20240730,131300,814999780,19590,19590,19630,19590,35
|
|
20240730,131200,814313950,19590,19560,19590,19550,572
|
|
20240730,131100,803118190,19560,19560,19570,19540,160
|
|
20240730,131000,799988840,19550,19540,19560,19540,45
|
|
20240730,130900,799109140,19550,19550,19560,19540,45
|
|
20240730,130800,798229530,19560,19550,19560,19540,79
|
|
20240730,130700,796685220,19560,19540,19560,19540,41
|
|
20240730,130600,795883910,19550,19550,19550,19550,45
|
|
20240730,130500,795004160,19540,19560,19560,19540,55
|
|
20240730,130400,793929030,19560,19560,19570,19560,26
|
|
20240730,130300,793420460,19560,19570,19570,19540,44
|
|
20240730,130200,792560350,19570,19580,19580,19570,60
|
|
20240730,130100,791385580,19550,19560,19580,19540,410
|
|
20240730,130000,783368270,19560,19540,19560,19530,97
|
|
20240730,125900,781472750,19550,19540,19560,19540,234
|
|
20240730,125800,776898200,19540,19540,19540,19530,57
|
|
20240730,125700,775784750,19540,19550,19550,19540,63
|
|
20240730,125600,774553300,19560,19560,19560,19550,19
|
|
20240730,125500,774181820,19560,19540,19560,19530,205
|
|
20240730,125400,770173930,19540,19540,19540,19530,56
|
|
20240730,125300,769080150,19540,19550,19550,19540,61
|
|
20240730,125200,767888070,19550,19540,19560,19530,138
|
|
20240730,125100,765190500,19530,19540,19550,19530,564
|
|
20240730,125000,754170490,19550,19560,19560,19540,53
|
|
20240730,124900,753134700,19550,19540,19550,19530,181
|
|
20240730,124800,749596980,19530,19530,19540,19520,69
|
|
20240730,124700,748249790,19550,19560,19560,19540,48
|
|
20240730,124600,747311780,19570,19530,19570,19530,104
|
|
20240730,124500,745277890,19520,19530,19530,19520,108
|
|
20240730,124400,743169660,19530,19510,19530,19510,94
|
|
20240730,124300,741334770,19510,19500,19510,19500,105
|
|
20240730,124200,739287100,19510,19520,19520,19510,74
|
|
20240730,124100,737843330,19520,19520,19520,19510,59
|
|
20240730,124000,736692140,19520,19510,19520,19500,67
|
|
20240730,123900,735384940,19510,19500,19520,19500,173
|
|
20240730,123800,732010710,19510,19510,19510,19500,54
|
|
20240730,123700,730957480,19510,19520,19520,19500,49
|
|
20240730,123600,730001630,19510,19510,19510,19500,184
|
|
20240730,123500,726412290,19510,19510,19520,19500,101
|
|
20240730,123400,724442310,19520,19510,19520,19510,22
|
|
20240730,123300,724013020,19520,19510,19520,19500,44
|
|
20240730,123200,723154620,19520,19520,19520,19510,73
|
|
20240730,123100,721730340,19510,19520,19520,19500,709
|
|
20240730,123000,707899900,19530,19540,19540,19520,27
|
|
20240730,122900,707372750,19550,19520,19570,19510,35
|
|
20240730,122800,706688860,19520,19520,19530,19520,40
|
|
20240730,122700,705908030,19520,19520,19520,19510,104
|
|
20240730,122600,703878270,19510,19520,19530,19510,413
|
|
20240730,122500,695819420,19530,19530,19530,19520,71
|
|
20240730,122400,694433290,19530,19540,19540,19520,65
|
|
20240730,122300,693164040,19530,19530,19540,19530,44
|
|
20240730,122200,692304490,19530,19530,19530,19520,103
|
|
20240730,122100,690292920,19520,19530,19530,19520,93
|
|
20240730,122000,688477490,19530,19520,19530,19520,36
|
|
20240730,121900,687774750,19530,19530,19530,19520,45
|
|
20240730,121800,686896060,19520,19510,19520,19510,70
|
|
20240730,121700,685530330,19520,19520,19520,19520,54
|
|
20240730,121600,684476250,19530,19520,19530,19520,39
|
|
20240730,121500,683714940,19530,19510,19530,19510,98
|
|
20240730,121400,681802270,19520,19530,19530,19510,183
|
|
20240730,121300,678230250,19520,19530,19530,19520,35
|
|
20240730,121200,677547020,19520,19520,19520,19510,74
|
|
20240730,121100,676102950,19520,19530,19530,19510,99
|
|
20240730,121000,674170740,19520,19520,19520,19520,35
|
|
20240730,120900,673487540,19510,19510,19530,19510,74
|
|
20240730,120800,672043750,19510,19530,19530,19510,58
|
|
20240730,120700,670911940,19520,19520,19520,19520,52
|
|
20240730,120600,669896900,19520,19530,19530,19520,79
|
|
20240730,120500,668354780,19530,19550,19550,19520,116
|
|
20240730,120400,666088510,19540,19550,19550,19540,47
|
|
20240730,120300,665169970,19540,19550,19570,19540,47
|
|
20240730,120200,664251510,19540,19580,19580,19540,213
|
|
20240730,120100,660089280,19590,19550,19590,19540,89
|
|
20240730,120000,658349770,19550,19540,19550,19540,79
|
|
20240730,115900,656806000,19550,19530,19550,19520,150
|
|
20240730,115800,653875900,19520,19520,19530,19520,106
|
|
20240730,115700,651806730,19530,19520,19530,19520,81
|
|
20240730,115600,650225520,19520,19530,19530,19520,119
|
|
20240730,115500,647902530,19530,19530,19530,19520,53
|
|
20240730,115400,646867850,19540,19530,19540,19520,60
|
|
20240730,115300,645696330,19530,19520,19530,19520,32
|
|
20240730,115200,645071570,19530,19520,19530,19520,98
|
|
20240730,115100,643158290,19530,19530,19530,19520,88
|
|
20240730,115000,641439950,19530,19530,19540,19530,124
|
|
20240730,114900,639018210,19530,19530,19540,19530,36
|
|
20240730,114800,638315120,19540,19540,19540,19530,92
|
|
20240730,114700,636518310,19530,19530,19550,19530,42
|
|
20240730,114600,635697980,19530,19540,19540,19530,43
|
|
20240730,114500,634858040,19540,19540,19540,19530,88
|
|
20240730,114400,633139030,19540,19550,19550,19540,89
|
|
20240730,114300,631399890,19550,19550,19550,19540,51
|
|
20240730,114200,630403180,19550,19540,19560,19540,84
|
|
20240730,114100,628761700,19540,19560,19560,19540,85
|
|
20240730,114000,627100320,19560,19560,19560,19560,21
|
|
20240730,113900,626689560,19560,19550,19560,19550,73
|
|
20240730,113800,625262380,19550,19550,19560,19550,71
|
|
20240730,113700,623874240,19560,19560,19560,19560,21
|
|
20240730,113600,623463480,19560,19560,19560,19550,89
|
|
20240730,113500,621723430,19560,19550,19560,19550,64
|
|
20240730,113400,620472080,19550,19560,19560,19550,26
|
|
20240730,113300,619963570,19560,19560,19560,19550,80
|
|
20240730,113200,618399040,19550,19540,19550,19540,73
|
|
20240730,113100,616972220,19550,19570,19570,19550,33
|
|
20240730,113000,616326830,19560,19550,19560,19540,68
|
|
20240730,112900,614997530,19550,19540,19550,19540,47
|
|
20240730,112800,614078990,19550,19550,19550,19540,53
|
|
20240730,112700,613043110,19550,19540,19550,19540,77
|
|
20240730,112600,611538440,19530,19530,19540,19530,69
|
|
20240730,112500,610190810,19530,19550,19550,19530,49
|
|
20240730,112400,609233650,19540,19520,19540,19520,98
|
|
20240730,112300,607320660,19520,19530,19530,19520,51
|
|
20240730,112200,606325040,19530,19520,19540,19520,8
|
|
20240730,112100,606168840,19530,19540,19550,19530,127
|
|
20240730,112000,603688150,19540,19530,19540,19530,21
|
|
20240730,111900,603277860,19550,19530,19550,19530,46
|
|
20240730,111800,602379270,19520,19510,19520,19510,71
|
|
20240730,111700,600993990,19520,19510,19530,19510,58
|
|
20240730,111600,599862140,19520,19530,19530,19510,52
|
|
20240730,111500,598846940,19520,19520,19520,19510,183
|
|
20240730,111400,595276210,19520,19520,19530,19520,45
|
|
20240730,111300,594397640,19520,19530,19530,19520,43
|
|
20240730,111200,593558090,19540,19540,19540,19520,2057
|
|
20240730,111100,553393550,19540,19540,19550,19540,110
|
|
20240730,111000,551244120,19540,19540,19550,19540,66
|
|
20240730,110900,549954350,19560,19550,19560,19540,64
|
|
20240730,110800,548703190,19590,19580,19590,19530,2517
|
|
20240730,110700,499470730,19580,19590,19590,19580,40
|
|
20240730,110600,498687500,19580,19580,19580,19580,105
|
|
20240730,110500,496631600,19580,19580,19590,19580,414
|
|
20240730,110400,488525410,19580,19580,19590,19580,50
|
|
20240730,110300,487546380,19580,19580,19590,19580,42
|
|
20240730,110200,486724010,19580,19590,19590,19580,108
|
|
20240730,110100,484609070,19590,19590,19600,19590,63
|
|
20240730,110000,483374870,19590,19600,19600,19590,114
|
|
20240730,105900,481141600,19600,19610,19610,19590,243
|
|
20240730,105800,476378950,19600,19620,19620,19600,446
|
|
20240730,105700,467637210,19600,19610,19630,19600,95
|
|
20240730,105600,465773890,19600,19610,19620,19600,76
|
|
20240730,105500,464283940,19610,19610,19620,19600,62
|
|
20240730,105400,463068540,19610,19610,19610,19600,68
|
|
20240730,105300,461735540,19620,19610,19620,19600,81
|
|
20240730,105200,460147520,19610,19610,19610,19610,32
|
|
20240730,105100,459520000,19600,19620,19620,19600,43
|
|
20240730,105000,458676980,19620,19620,19630,19610,142
|
|
20240730,104900,455891310,19610,19630,19630,19610,71
|
|
20240730,104800,454498480,19610,19630,19640,19610,84
|
|
20240730,104700,452850190,19640,19620,19670,19620,74
|
|
20240730,104600,451396690,19620,19620,19630,19620,41
|
|
20240730,104500,450592120,19610,19620,19620,19600,51
|
|
20240730,104400,449592260,19630,19640,19640,19630,11
|
|
20240730,104300,449376240,19640,19650,19650,19600,66
|
|
20240730,104200,448081880,19640,19600,19640,19590,273
|
|
20240730,104100,442733020,19600,19610,19610,19590,158
|
|
20240730,104000,439635740,19610,19620,19620,19600,219
|
|
20240730,103900,435341930,19620,19640,19640,19620,211
|
|
20240730,103800,431201260,19630,19640,19640,19630,91
|
|
20240730,103700,429414770,19640,19630,19640,19630,159
|
|
20240730,103600,426293450,19640,19640,19650,19640,27
|
|
20240730,103500,425763080,19630,19630,19650,19630,109
|
|
20240730,103400,423623070,19630,19620,19630,19620,47
|
|
20240730,103300,422700660,19620,19630,19630,19620,40
|
|
20240730,103200,421915680,19620,19630,19650,19620,34
|
|
20240730,103100,421247800,19630,19610,19630,19610,145
|
|
20240730,103000,418403350,19610,19620,19630,19610,80
|
|
20240730,102900,416833990,19630,19610,19640,19610,65
|
|
20240730,102800,415557990,19610,19610,19610,19600,50
|
|
20240730,102700,414577510,19600,19600,19620,19600,71
|
|
20240730,102600,413185540,19600,19610,19620,19600,91
|
|
20240730,102500,411401650,19620,19620,19620,19610,50
|
|
20240730,102400,410420920,19630,19640,19640,19600,27
|
|
20240730,102300,409891510,19650,19680,19680,19650,13
|
|
20240730,102200,409635850,19690,19610,19690,19600,134
|
|
20240730,102100,407004770,19610,19620,19620,19580,82
|
|
20240730,102000,405397660,19610,19610,19620,19600,83
|
|
20240730,101900,403770400,19620,19600,19620,19600,74
|
|
20240730,101800,402319030,19590,19600,19600,19560,1952
|
|
20240730,101700,364063870,19610,19660,19660,19610,1105
|
|
20240730,101600,342382160,19660,19650,19670,19650,67
|
|
20240730,101500,341065440,19660,19660,19660,19650,71
|
|
20240730,101400,339670060,19670,19680,19690,19670,15
|
|
20240730,101300,339374840,19690,19680,19690,19680,32
|
|
20240730,101200,338744960,19680,19680,19690,19680,22
|
|
20240730,101100,338311940,19680,19690,19690,19680,116
|
|
20240730,101000,336028950,19680,19680,19690,19680,24
|
|
20240730,100900,335556570,19680,19680,19690,19650,112
|
|
20240730,100800,333351600,19690,19670,19690,19650,57
|
|
20240730,100700,332231240,19690,19650,19690,19650,43
|
|
20240730,100600,331386060,19690,19700,19700,19670,163
|
|
20240730,100500,328176870,19690,19690,19700,19690,11
|
|
20240730,100400,327960200,19700,19710,19710,19700,251
|
|
20240730,100300,323013030,19710,19690,19710,19690,154
|
|
20240730,100200,319978400,19690,19660,19690,19640,584
|
|
20240730,100100,308498680,19660,19660,19680,19640,106
|
|
20240730,100000,306413380,19670,19670,19670,19640,38
|
|
20240730,095900,305666740,19670,19690,19690,19670,13
|
|
20240730,095800,305410900,19710,19700,19710,19700,6
|
|
20240730,095700,305292650,19710,19690,19710,19690,113
|
|
20240730,095600,303065710,19650,19700,19710,19650,165
|
|
20240730,095500,299815560,19700,19690,19700,19690,73
|
|
20240730,095400,298377660,19700,19700,19700,19690,47
|
|
20240730,095300,297451810,19700,19670,19700,19610,141
|
|
20240730,095200,294675620,19680,19650,19680,19650,37
|
|
20240730,095100,293948050,19680,19610,19680,19610,59
|
|
20240730,095000,292790670,19610,19630,19630,19600,1202
|
|
20240730,094900,269217530,19630,19630,19630,19620,39
|
|
20240730,094800,268452000,19630,19730,19750,19630,431
|
|
20240730,094700,259967030,19750,19660,19750,19660,13
|
|
20240730,094600,259710520,19650,19640,19650,19630,377
|
|
20240730,094500,252305940,19640,19640,19640,19640,34
|
|
20240730,094400,251638180,19640,19650,19650,19640,303
|
|
20240730,094300,245684330,19650,19660,19660,19650,199
|
|
20240730,094200,241772050,19660,19670,19670,19650,35
|
|
20240730,094100,241083990,19660,19660,19660,19660,38
|
|
20240730,094000,240336910,19660,19660,19660,19660,25
|
|
20240730,093900,239845410,19660,19680,19680,19650,745
|
|
20240730,093800,225185350,19680,19680,19690,19680,141
|
|
20240730,093700,222410260,19690,19680,19690,19680,226
|
|
20240730,093600,217960820,19690,19700,19780,19690,310
|
|
20240730,093500,211843450,19690,19690,19700,19690,275
|
|
20240730,093400,206426520,19690,19750,19750,19670,1561
|
|
20240730,093300,175651010,19770,19780,19780,19750,59
|
|
20240730,093200,174485310,19780,19750,19780,19750,122
|
|
20240730,093100,172072910,19780,19770,19780,19730,71
|
|
20240730,093000,170669230,19730,19730,19730,19730,169
|
|
20240730,092900,167334860,19730,19800,19800,19720,2293
|
|
20240730,092800,121999320,19800,19810,19810,19800,60
|
|
20240730,092700,120811120,19800,19820,19820,19800,807
|
|
20240730,092600,104832230,19820,19810,19820,19810,310
|
|
20240730,092500,98691120,19820,19820,19820,19820,50
|
|
20240730,092400,97700120,19820,19820,19820,19820,117
|
|
20240730,092300,95381180,19820,19810,19820,19810,231
|
|
20240730,092200,90803780,19820,19810,19820,19810,107
|
|
20240730,092100,88684100,19820,19820,19820,19810,72
|
|
20240730,092000,87257070,19810,19820,19820,19810,106
|
|
20240730,091900,85156200,19820,19810,19820,19810,411
|
|
20240730,091800,77014090,19810,19810,19810,19810,15
|
|
20240730,091700,76716940,19800,19800,19800,19800,55
|
|
20240730,091600,75627940,19800,19810,19810,19800,20
|
|
20240730,091500,75231800,19810,19810,19810,19800,106
|
|
20240730,091400,73132950,19800,19820,19820,19800,520
|
|
20240730,091300,62832400,19820,19820,19820,19820,27
|
|
20240730,091200,62297260,19810,19820,19820,19810,121
|
|
20240730,091100,59899950,19820,19820,19820,19820,269
|
|
20240730,091000,54568370,19830,19820,19830,19820,26
|
|
20240730,090900,54052830,19820,19830,19830,19820,64
|
|
20240730,090800,52784000,19830,19830,19830,19820,141
|
|
20240730,090700,49987990,19830,19830,19830,19830,33
|
|
20240730,090600,49333600,19820,19840,19840,19820,373
|
|
20240730,090500,41936330,19840,19840,19860,19840,161
|
|
20240730,090400,38742070,19830,19830,19830,19820,172
|
|
20240730,090300,35332430,19830,19910,19910,19820,114
|
|
20240730,090200,33071110,19820,19850,19850,19820,333
|
|
20240730,090100,26464680,19850,19990,19990,19850,63
|
|
20240730,090000,25213690,19850,19900,20050,19830,1267
|