576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240704,183300,36601459400,106400,106400,106400,106400,14370
|
||
|
|
20240704,183200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,183100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,183000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,182000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,181000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180300,36601459400,106400,106400,106400,106400,14370
|
||
|
|
20240704,180200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,180000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,175000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,174000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173300,36601459400,106400,106400,106400,106400,14370
|
||
|
|
20240704,173200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,173000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,172000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,171000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170300,36601459400,106400,106400,106400,106400,14370
|
||
|
|
20240704,170200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,170000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,165000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,164000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163300,36601459400,106400,106400,106400,106400,14370
|
||
|
|
20240704,163200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,163000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,162000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,161000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160300,36601459400,106400,106400,106400,106400,14370
|
||
|
|
20240704,160200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,160000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,155000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154300,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,154000,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153900,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153800,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153700,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153600,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153500,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153400,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153300,36601459400,106400,106400,106400,106400,14370
|
||
|
|
20240704,153200,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153100,36601459400,106400,106400,106400,106400,0
|
||
|
|
20240704,153000,36601459400,106400,106400,106400,106400,14370
|
||
|
|
20240704,152900,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152800,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152700,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152600,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152500,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152400,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152300,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152200,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152100,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,152000,35072491400,106400,106400,106400,106400,0
|
||
|
|
20240704,151900,35072491400,106400,106400,106600,106300,1786
|
||
|
|
20240704,151800,34882293600,106400,105800,106400,105700,966
|
||
|
|
20240704,151700,34779848200,105800,106200,106200,105700,11542
|
||
|
|
20240704,151600,33558365700,106100,106200,106300,106000,4086
|
||
|
|
20240704,151500,33125018200,106100,106400,106400,106000,3943
|
||
|
|
20240704,151400,32706281100,106400,106500,106600,106300,2216
|
||
|
|
20240704,151300,32470466600,106500,106400,106700,106200,4249
|
||
|
|
20240704,151200,32017972100,106300,106300,106500,106300,2223
|
||
|
|
20240704,151100,31781475000,106400,106700,106700,106300,2451
|
||
|
|
20240704,151000,31520374800,106700,106300,106800,106100,7455
|
||
|
|
20240704,150900,30727015300,106200,106400,106400,106100,4235
|
||
|
|
20240704,150800,30276986700,106400,106300,106600,106100,3582
|
||
|
|
20240704,150700,29896082800,106300,106600,106600,106300,3129
|
||
|
|
20240704,150600,29563023300,106500,106800,106900,106500,2735
|
||
|
|
20240704,150500,29271355800,106800,106600,107300,106400,5601
|
||
|
|
20240704,150400,28673806200,106500,106800,106800,106400,3492
|
||
|
|
20240704,150300,28301701200,106800,106800,107000,106600,3213
|
||
|
|
20240704,150200,27958594100,106900,107200,107400,106600,4483
|
||
|
|
20240704,150100,27479203600,107200,107500,107700,107200,3092
|
||
|
|
20240704,150000,27147293000,107500,107600,107800,107500,2572
|
||
|
|
20240704,145900,26870445900,107600,107400,107900,107400,3053
|
||
|
|
20240704,145800,26541869600,107400,107100,107700,107000,6224
|
||
|
|
20240704,145700,25874444100,107100,107400,107500,107100,3621
|
||
|
|
20240704,145600,25485828100,107400,107600,107700,107100,5521
|
||
|
|
20240704,145500,24893182700,107700,107900,108000,107600,2339
|
||
|
|
20240704,145400,24641124000,107900,107700,108100,107500,3791
|
||
|
|
20240704,145300,24232608700,107700,107700,107900,107300,4880
|
||
|
|
20240704,145200,23707476500,107700,107600,107800,107500,3240
|
||
|
|
20240704,145100,23358725200,107800,107900,108100,107600,3132
|
||
|
|
20240704,145000,23021177600,107900,107800,108100,107600,3437
|
||
|
|
20240704,144900,22650651200,107800,108400,108500,107600,3191
|
||
|
|
20240704,144800,22306420700,108400,108000,108700,107900,8661
|
||
|
|
20240704,144700,21367022900,108100,107600,108200,107500,4203
|
||
|
|
20240704,144600,20913427700,107600,107500,108200,107500,3404
|
||
|
|
20240704,144500,20546497700,107800,107600,107800,107400,4030
|
||
|
|
20240704,144400,20112711400,107600,107400,107800,107400,3825
|
||
|
|
20240704,144300,19701130000,107500,107500,107700,107300,3171
|
||
|
|
20240704,144200,19360415900,107400,107400,107800,107200,2919
|
||
|
|
20240704,144100,19046796000,107400,107200,107600,107000,3181
|
||
|
|
20240704,144000,18705444900,107100,106800,107300,106300,3141
|
||
|
|
20240704,143900,18369679400,106800,107000,107400,106500,2707
|
||
|
|
20240704,143800,18079938000,106900,106000,107500,105800,3257
|
||
|
|
20240704,143700,17732287600,106100,106000,106200,105800,3946
|
||
|
|
20240704,143600,17314129900,106000,106400,106400,105900,4514
|
||
|
|
20240704,143500,16835156700,106400,106700,107000,106200,3834
|
||
|
|
20240704,143400,16426446900,106900,107100,107100,106600,3558
|
||
|
|
20240704,143300,16045971500,107100,107100,107200,107000,2144
|
||
|
|
20240704,143200,15816335400,107100,107800,108200,107000,4170
|
||
|
|
20240704,143100,15368508400,107800,107800,108500,107700,2644
|
||
|
|
20240704,143000,15083108500,107900,107400,108100,107400,2501
|
||
|
|
20240704,142900,14813526800,107500,108000,108000,107300,3407
|
||
|
|
20240704,142800,14446950000,107900,108200,108300,107700,3676
|
||
|
|
20240704,142700,14049871800,108200,108700,108700,108000,2404
|
||
|
|
20240704,142600,13789645000,108600,108600,108800,108200,2500
|
||
|
|
20240704,142500,13518339300,108700,109200,109200,108600,2805
|
||
|
|
20240704,142400,13212952100,109200,109400,109800,109000,1712
|
||
|
|
20240704,142300,13025984300,109400,109700,109900,109300,3913
|
||
|
|
20240704,142200,12597330300,109700,110100,110400,109600,2235
|
||
|
|
20240704,142100,12351908600,109900,110600,110900,109700,3272
|
||
|
|
20240704,142000,11991200700,110700,111000,111200,110000,3616
|
||
|
|
20240704,141900,11591466500,110900,111000,111100,110400,5805
|
||
|
|
20240704,141800,10948565100,111100,111300,111600,111000,1366
|
||
|
|
20240704,141700,10796678600,111200,111100,111500,111000,1328
|
||
|
|
20240704,141600,10649051100,111100,111300,111500,111100,948
|
||
|
|
20240704,141500,10543552300,111300,111800,111900,111300,1699
|
||
|
|
20240704,141400,10354000200,111800,112000,112000,111700,649
|
||
|
|
20240704,141300,10281395700,112000,111800,112100,111700,1254
|
||
|
|
20240704,141200,10141046500,111800,111800,111900,111700,693
|
||
|
|
20240704,141100,10063575900,111800,111900,112000,111800,458
|
||
|
|
20240704,141000,10012350100,112000,112100,112100,111900,1160
|
||
|
|
20240704,140900,9882431200,112000,112200,112200,112000,789
|
||
|
|
20240704,140800,9794016100,112200,112100,112400,112100,1446
|
||
|
|
20240704,140700,9631772100,112100,112200,112300,112100,708
|
||
|
|
20240704,140600,9552375000,112200,112300,112400,112200,594
|
||
|
|
20240704,140500,9485690700,112300,112200,112300,112000,1197
|
||
|
|
20240704,140400,9351432900,112200,112300,112400,112200,511
|
||
|
|
20240704,140300,9294063500,112400,112500,112600,112300,1041
|
||
|
|
20240704,140200,9177031300,112500,112800,112900,112500,524
|
||
|
|
20240704,140100,9117933300,112800,113000,113000,112800,537
|
||
|
|
20240704,140000,9057343800,112800,112500,113000,112400,840
|
||
|
|
20240704,135900,8962656600,112500,112400,113000,112300,1615
|
||
|
|
20240704,135800,8780829400,112400,112500,112600,112400,495
|
||
|
|
20240704,135700,8725173000,112500,112700,112800,112500,482
|
||
|
|
20240704,135600,8670890200,112800,112800,113100,112700,655
|
||
|
|
20240704,135500,8596992700,112800,112500,112900,112500,713
|
||
|
|
20240704,135400,8516631200,112500,112600,112800,112400,620
|
||
|
|
20240704,135300,8446847900,112800,112700,112800,112500,937
|
||
|
|
20240704,135200,8341367600,112600,112800,112900,112500,491
|
||
|
|
20240704,135100,8286085300,112900,112700,112900,112600,732
|
||
|
|
20240704,135000,8203573700,112700,112700,113000,112700,677
|
||
|
|
20240704,134900,8127249200,112700,112800,112900,112700,710
|
||
|
|
20240704,134800,8047158200,112700,113000,113000,112500,694
|
||
|
|
20240704,134700,7968891900,112900,112800,113300,112800,1095
|
||
|
|
20240704,134600,7845153700,113100,113000,113100,112800,871
|
||
|
|
20240704,134500,7746772400,113100,113300,113400,112800,1914
|
||
|
|
20240704,134400,7530377000,113400,113500,113600,113300,919
|
||
|
|
20240704,134300,7426145900,113500,113600,113700,113500,488
|
||
|
|
20240704,134200,7370736600,113600,113700,113800,113600,475
|
||
|
|
20240704,134100,7316731500,113700,113900,114000,113700,539
|
||
|
|
20240704,134000,7255384100,113900,113900,114000,113700,491
|
||
|
|
20240704,133900,7199498100,113800,113700,114000,113700,598
|
||
|
|
20240704,133800,7131419200,113700,113900,113900,113700,524
|
||
|
|
20240704,133700,7071771900,113900,113800,113900,113800,330
|
||
|
|
20240704,133600,7034202800,113800,113700,113900,113700,469
|
||
|
|
20240704,133500,6980810900,113700,113800,113800,113600,851
|
||
|
|
20240704,133400,6884048300,113800,113900,114100,113700,407
|
||
|
|
20240704,133300,6837717500,113900,114200,114200,113900,1566
|
||
|
|
20240704,133200,6659101300,114100,114400,114500,114100,1876
|
||
|
|
20240704,133100,6444633300,114400,114600,114600,114400,370
|
||
|
|
20240704,133000,6402274800,114500,114600,114700,114500,327
|
||
|
|
20240704,132900,6364817000,114600,114800,114900,114600,1409
|
||
|
|
20240704,132800,6203218700,114800,115100,115200,114800,2116
|
||
|
|
20240704,132700,5959943900,115100,115400,115400,115100,1170
|
||
|
|
20240704,132600,5825108100,115400,115400,115600,115300,273
|
||
|
|
20240704,132500,5793601900,115400,115600,115600,115400,150
|
||
|
|
20240704,132400,5776278600,115700,115600,115700,115500,214
|
||
|
|
20240704,132300,5751559200,115500,115400,115700,115400,284
|
||
|
|
20240704,132200,5718754300,115400,115500,115500,115400,136
|
||
|
|
20240704,132100,5703057100,115500,115700,115800,115500,353
|
||
|
|
20240704,132000,5662233200,115700,115700,115800,115700,170
|
||
|
|
20240704,131900,5642559900,115700,115800,115900,115700,130
|
||
|
|
20240704,131800,5627505100,115800,115700,115900,115700,163
|
||
|
|
20240704,131700,5608635600,115700,115700,115900,115700,280
|
||
|
|
20240704,131600,5576220000,115800,115700,115900,115700,217
|
||
|
|
20240704,131500,5551093900,115700,115900,115900,115700,285
|
||
|
|
20240704,131400,5518088300,115900,115900,116000,115900,141
|
||
|
|
20240704,131300,5501739800,115900,115900,116000,115900,42
|
||
|
|
20240704,131200,5496869300,115900,116000,116100,115900,60
|
||
|
|
20240704,131100,5489909700,116000,116100,116100,115900,91
|
||
|
|
20240704,131000,5479354700,116100,115900,116100,115900,132
|
||
|
|
20240704,130900,5464039000,116000,115900,116000,115700,59
|
||
|
|
20240704,130800,5457200100,115900,116000,116100,115900,103
|
||
|
|
20240704,130700,5445255800,116000,116000,116200,115900,147
|
||
|
|
20240704,130600,5428185900,115900,115600,115900,115500,367
|
||
|
|
20240704,130500,5385707400,115600,115600,115600,115500,58
|
||
|
|
20240704,130400,5379003100,115500,115500,115600,115400,180
|
||
|
|
20240704,130300,5358211500,115500,115600,115600,115500,30
|
||
|
|
20240704,130200,5354745700,115500,115600,115600,115400,24
|
||
|
|
20240704,130100,5351975300,115600,115500,115600,115500,139
|
||
|
|
20240704,130000,5335916500,115400,115500,115600,115400,33
|
||
|
|
20240704,125900,5332106100,115500,115600,115600,115500,195
|
||
|
|
20240704,125800,5309581100,115600,115600,115600,115500,37
|
||
|
|
20240704,125700,5305307400,115500,115500,115600,115400,183
|
||
|
|
20240704,125600,5284171300,115600,115500,115600,115500,39
|
||
|
|
20240704,125500,5279666000,115500,115500,115600,115500,49
|
||
|
|
20240704,125400,5274006400,115500,115600,115600,115500,195
|
||
|
|
20240704,125300,5251478100,115600,115600,115700,115600,89
|
||
|
|
20240704,125200,5241189100,115700,115700,115700,115600,108
|
||
|
|
20240704,125100,5228696200,115700,115600,115800,115600,189
|
||
|
|
20240704,125000,5206831600,115600,115600,115800,115600,137
|
||
|
|
20240704,124900,5190984400,115600,115600,115700,115600,42
|
||
|
|
20240704,124800,5186128900,115600,115600,115800,115500,163
|
||
|
|
20240704,124700,5167285000,115600,115600,115800,115600,47
|
||
|
|
20240704,124600,5161851100,115600,115700,115800,115600,44
|
||
|
|
20240704,124500,5156760900,115600,115600,115800,115500,268
|
||
|
|
20240704,124400,5125775300,115500,115600,115600,115500,49
|
||
|
|
20240704,124300,5120115500,115500,115400,115600,115400,304
|
||
|
|
20240704,124200,5085022800,115300,115200,115400,115200,257
|
||
|
|
20240704,124100,5055389600,115300,115200,115300,115200,52
|
||
|
|
20240704,124000,5049398600,115200,115200,115300,115200,87
|
||
|
|
20240704,123900,5039369900,115200,115300,115300,115200,130
|
||
|
|
20240704,123800,5024387400,115300,115400,115400,115300,10
|
||
|
|
20240704,123700,5023234100,115300,115300,115400,115300,113
|
||
|
|
20240704,123600,5010205000,115300,115300,115400,115300,265
|
||
|
|
20240704,123500,4979649500,115400,115300,115400,115300,44
|
||
|
|
20240704,123400,4974575900,115300,115300,115400,115300,164
|
||
|
|
20240704,123300,4955666600,115300,115300,115400,115300,38
|
||
|
|
20240704,123200,4951284700,115300,115500,115500,115300,103
|
||
|
|
20240704,123100,4939406700,115400,115300,115500,115300,92
|
||
|
|
20240704,123000,4928796300,115300,115200,115400,115200,123
|
||
|
|
20240704,122900,4914613100,115200,115400,115500,115200,81
|
||
|
|
20240704,122800,4905272000,115500,115200,115500,115200,96
|
||
|
|
20240704,122700,4894206000,115200,115300,115400,115200,237
|
||
|
|
20240704,122600,4866877600,115300,115400,115500,115300,107
|
||
|
|
20240704,122500,4854532200,115500,115200,115500,115200,327
|
||
|
|
20240704,122400,4816811500,115300,115200,115300,115200,62
|
||
|
|
20240704,122300,4809668800,115200,115300,115300,115200,13
|
||
|
|
20240704,122200,4808170600,115300,115300,115400,115200,119
|
||
|
|
20240704,122100,4794452500,115200,115200,115400,115200,48
|
||
|
|
20240704,122000,4788922700,115200,115300,115400,115200,185
|
||
|
|
20240704,121900,4767593600,115300,115300,115300,115200,259
|
||
|
|
20240704,121800,4737740600,115200,115200,115300,115200,160
|
||
|
|
20240704,121700,4719308400,115200,115200,115400,115200,76
|
||
|
|
20240704,121600,4710549500,115300,115300,115400,115200,143
|
||
|
|
20240704,121500,4694064100,115300,115300,115500,115300,18
|
||
|
|
20240704,121400,4691988000,115400,115300,115500,115200,220
|
||
|
|
20240704,121300,4666616900,115300,115300,115400,115300,74
|
||
|
|
20240704,121200,4658084600,115300,115300,115400,115200,115
|
||
|
|
20240704,121100,4644825400,115200,115200,115400,115200,116
|
||
|
|
20240704,121000,4631454400,115200,115500,115500,115200,214
|
||
|
|
20240704,120900,4606781500,115500,115700,115800,115300,1562
|
||
|
|
20240704,120800,4426296400,115700,115700,115800,115700,67
|
||
|
|
20240704,120700,4418543500,115700,115700,115800,115600,172
|
||
|
|
20240704,120600,4398645700,115700,115800,115900,115700,55
|
||
|
|
20240704,120500,4392275900,115800,115600,115900,115600,166
|
||
|
|
20240704,120400,4373061900,115700,115800,115900,115700,240
|
||
|
|
20240704,120300,4345278700,115800,115900,115900,115700,77
|
||
|
|
20240704,120200,4336362100,115800,115800,116000,115800,189
|
||
|
|
20240704,120100,4314473000,115900,115800,115900,115700,189
|
||
|
|
20240704,120000,4292590500,115800,115800,115900,115700,88
|
||
|
|
20240704,115900,4282396500,115800,115700,115800,115700,94
|
||
|
|
20240704,115800,4271518700,115700,115700,115800,115600,320
|
||
|
|
20240704,115700,4234498900,115700,115800,115800,115700,98
|
||
|
|
20240704,115600,4223154800,115800,115700,115800,115700,88
|
||
|
|
20240704,115500,4212971700,115700,115800,115900,115700,141
|
||
|
|
20240704,115400,4196640700,115800,115700,115800,115700,83
|
||
|
|
20240704,115300,4187030700,115700,115700,115800,115700,163
|
||
|
|
20240704,115200,4168162700,115800,115700,115800,115600,44
|
||
|
|
20240704,115100,4163070400,115600,115800,115800,115600,224
|
||
|
|
20240704,115000,4137148200,115800,115700,115900,115700,59
|
||
|
|
20240704,114900,4130315800,115700,115800,115900,115700,73
|
||
|
|
20240704,114800,4121863900,115800,115900,116000,115700,297
|
||
|
|
20240704,114700,4087464100,116000,115900,116000,115900,69
|
||
|
|
20240704,114600,4079461600,115900,116100,116200,115900,126
|
||
|
|
20240704,114500,4064841300,116100,116100,116200,116000,56
|
||
|
|
20240704,114400,4058340600,116100,116300,116300,116100,161
|
||
|
|
20240704,114300,4039636900,116200,116200,116300,116100,69
|
||
|
|
20240704,114200,4031617400,116200,116400,116500,116100,122
|
||
|
|
20240704,114100,4017430400,116300,116100,116300,116100,50
|
||
|
|
20240704,114000,4011620500,116100,116200,116300,116100,148
|
||
|
|
20240704,113900,3994420300,116200,116100,116200,116100,284
|
||
|
|
20240704,113800,3961439500,116200,116100,116200,116000,44
|
||
|
|
20240704,113700,3956332400,116100,115800,116300,115800,306
|
||
|
|
20240704,113600,3920827800,115800,115800,115900,115700,144
|
||
|
|
20240704,113500,3904147900,115800,115700,115800,115700,119
|
||
|
|
20240704,113400,3890369100,115700,115800,115900,115700,100
|
||
|
|
20240704,113300,3878793200,115700,115700,115900,115600,105
|
||
|
|
20240704,113200,3866636900,115800,115800,115800,115700,79
|
||
|
|
20240704,113100,3857490800,115700,115600,115700,115600,107
|
||
|
|
20240704,113000,3845115500,115700,115700,115800,115600,150
|
||
|
|
20240704,112900,3827760100,115700,115600,115800,115600,105
|
||
|
|
20240704,112800,3815616000,115600,115800,115800,115600,167
|
||
|
|
20240704,112700,3796290700,115800,115800,116000,115800,124
|
||
|
|
20240704,112600,3781922100,115800,115900,115900,115700,101
|
||
|
|
20240704,112500,3770221100,115900,115700,115900,115700,57
|
||
|
|
20240704,112400,3763615700,116000,115700,116000,115700,249
|
||
|
|
20240704,112300,3734788700,115600,115800,116000,115600,279
|
||
|
|
20240704,112200,3702469600,115800,115800,115900,115600,278
|
||
|
|
20240704,112100,3670292800,115800,115900,116000,115800,101
|
||
|
|
20240704,112000,3658582100,115900,115700,115900,115700,182
|
||
|
|
20240704,111900,3637506500,115700,115800,115900,115700,133
|
||
|
|
20240704,111800,3622102400,115800,115900,115900,115700,96
|
||
|
|
20240704,111700,3610982900,115700,115800,115800,115700,197
|
||
|
|
20240704,111600,3588177200,115800,116000,116000,115700,103
|
||
|
|
20240704,111500,3576245100,115900,115800,115900,115800,188
|
||
|
|
20240704,111400,3554471600,115800,115700,115900,115700,40
|
||
|
|
20240704,111300,3549840400,115600,115600,115900,115600,129
|
||
|
|
20240704,111200,3534910900,115600,116000,116000,115600,943
|
||
|
|
20240704,111100,3425549400,116100,116000,116100,116000,113
|
||
|
|
20240704,111000,3412433600,116100,116000,116100,116000,158
|
||
|
|
20240704,110900,3394091600,116000,116000,116200,116000,162
|
||
|
|
20240704,110800,3375282100,116000,116100,116100,115900,200
|
||
|
|
20240704,110700,3352072100,116100,116000,116200,115800,180
|
||
|
|
20240704,110600,3331178100,115900,115800,116200,115800,123
|
||
|
|
20240704,110500,3316906900,116000,115900,116200,115800,140
|
||
|
|
20240704,110400,3300663000,115800,115700,116000,115600,145
|
||
|
|
20240704,110300,3283877800,115700,115800,115800,115500,361
|
||
|
|
20240704,110200,3242136200,115900,115800,116100,115800,117
|
||
|
|
20240704,110100,3228567500,115800,115900,116000,115700,404
|
||
|
|
20240704,110000,3181765000,115900,116200,116200,115900,129
|
||
|
|
20240704,105900,3166801100,116000,116000,116100,116000,227
|
||
|
|
20240704,105800,3140463900,116000,116100,116400,116000,179
|
||
|
|
20240704,105700,3119677500,116100,116400,116500,116100,754
|
||
|
|
20240704,105600,3031947400,116400,116800,116900,116400,544
|
||
|
|
20240704,105500,2968463000,116800,116700,116900,116700,100
|
||
|
|
20240704,105400,2956779600,116700,116700,116800,116600,172
|
||
|
|
20240704,105300,2936703800,116700,116700,116800,116700,157
|
||
|
|
20240704,105200,2918375800,116700,116700,116800,116500,131
|
||
|
|
20240704,105100,2903086500,116500,116500,116600,116400,194
|
||
|
|
20240704,105000,2880478500,116500,116800,116800,116500,389
|
||
|
|
20240704,104900,2835129300,116800,116900,116900,116600,34
|
||
|
|
20240704,104800,2831157400,116800,116700,116800,116600,125
|
||
|
|
20240704,104700,2816564200,116700,117200,117300,116700,875
|
||
|
|
20240704,104600,2714266400,116900,117200,117400,116900,342
|
||
|
|
20240704,104500,2674207900,117200,117000,117600,117000,309
|
||
|
|
20240704,104400,2637971100,117000,117300,117600,116900,736
|
||
|
|
20240704,104300,2551788100,117300,117400,117600,117300,134
|
||
|
|
20240704,104200,2536053300,117600,117300,117600,117300,63
|
||
|
|
20240704,104100,2528646000,117400,117600,117900,117300,237
|
||
|
|
20240704,104000,2500795600,117400,117500,117700,117400,121
|
||
|
|
20240704,103900,2486572200,117500,117800,117800,117500,186
|
||
|
|
20240704,103800,2464689000,117700,117600,117700,117600,104
|
||
|
|
20240704,103700,2452452600,117800,117900,118000,117800,167
|
||
|
|
20240704,103600,2432759300,117900,117900,118200,117900,88
|
||
|
|
20240704,103500,2422370400,117900,118000,118000,117900,45
|
||
|
|
20240704,103400,2417061500,118100,118100,118500,118100,512
|
||
|
|
20240704,103300,2356566200,118100,118100,118100,118100,41
|
||
|
|
20240704,103200,2351724100,118100,118400,118400,118100,231
|
||
|
|
20240704,103100,2324414700,118400,118300,118400,118200,22
|
||
|
|
20240704,103000,2321812000,118600,118700,118800,118600,358
|
||
|
|
20240704,102900,2279311000,118700,118600,118800,118600,28
|
||
|
|
20240704,102800,2275987800,118600,118300,118600,118300,33
|
||
|
|
20240704,102700,2272078800,118300,118300,118800,118300,71
|
||
|
|
20240704,102600,2263654000,118300,118400,118800,118300,74
|
||
|
|
20240704,102500,2254871600,118400,118400,118800,118400,94
|
||
|
|
20240704,102400,2243721600,118400,118900,118900,118400,61
|
||
|
|
20240704,102300,2236473700,118400,118700,118700,118400,418
|
||
|
|
20240704,102200,2186925600,118800,118800,118800,118500,100
|
||
|
|
20240704,102100,2175059100,118500,118400,118500,118400,97
|
||
|
|
20240704,102000,2163573900,118400,118900,118900,118400,128
|
||
|
|
20240704,101900,2148397000,118500,118400,118800,118400,73
|
||
|
|
20240704,101800,2139732800,118400,118400,118700,118400,60
|
||
|
|
20240704,101700,2132613500,118800,118500,118800,118400,62
|
||
|
|
20240704,101600,2125252000,118400,119000,119000,118400,324
|
||
|
|
20240704,101500,2086822700,119000,118800,119100,118800,46
|
||
|
|
20240704,101400,2081346900,118300,118300,119100,118300,72
|
||
|
|
20240704,101300,2072781600,118300,119000,119300,118200,486
|
||
|
|
20240704,101200,2015068000,119000,119300,119400,119000,84
|
||
|
|
20240704,101100,2005045800,119000,119100,119300,119000,73
|
||
|
|
20240704,101000,1996340000,119100,118700,119300,118700,336
|
||
|
|
20240704,100900,1956300700,118700,118800,119200,118700,105
|
||
|
|
20240704,100800,1943797400,118700,119200,119200,118700,62
|
||
|
|
20240704,100700,1936412500,118700,119200,119200,118700,914
|
||
|
|
20240704,100600,1827572200,119100,119200,119300,119100,236
|
||
|
|
20240704,100500,1799447900,119200,119100,119300,119100,31
|
||
|
|
20240704,100400,1795752700,119100,119100,119200,118800,413
|
||
|
|
20240704,100300,1746555000,118800,118800,119100,118800,134
|
||
|
|
20240704,100200,1730619900,118800,119000,119000,118800,342
|
||
|
|
20240704,100100,1689934800,119000,119000,119100,118900,258
|
||
|
|
20240704,100000,1659228500,119000,119000,119100,118800,78
|
||
|
|
20240704,095900,1649948000,119000,118800,119000,118500,513
|
||
|
|
20240704,095800,1588953200,118900,118400,118900,118400,2053
|
||
|
|
20240704,095700,1345566700,118100,117300,118400,117300,656
|
||
|
|
20240704,095600,1268088300,117200,117800,118000,117200,76
|
||
|
|
20240704,095500,1259129400,117100,117900,118000,117000,300
|
||
|
|
20240704,095400,1223912600,117400,117400,118000,117400,58
|
||
|
|
20240704,095300,1217073400,117400,117400,117900,117400,219
|
||
|
|
20240704,095200,1191325300,117400,117400,117400,117000,13
|
||
|
|
20240704,095100,1189799500,117400,117400,117400,117000,245
|
||
|
|
20240704,095000,1161067100,117400,117500,117500,117400,30
|
||
|
|
20240704,094900,1157544200,117500,117500,117600,117500,62
|
||
|
|
20240704,094800,1150257100,117500,117700,117700,117500,64
|
||
|
|
20240704,094700,1142730400,117700,117900,117900,117700,41
|
||
|
|
20240704,094600,1137900500,117700,117800,118000,117700,79
|
||
|
|
20240704,094500,1128597800,117800,117900,117900,117800,102
|
||
|
|
20240704,094400,1116573000,118100,118100,118100,118100,1
|
||
|
|
20240704,094300,1116454900,117900,117800,118100,117700,298
|
||
|
|
20240704,094200,1081335800,117700,117700,117800,117700,87
|
||
|
|
20240704,094100,1071093700,117600,117800,117800,117600,152
|
||
|
|
20240704,094000,1053204000,117800,117700,118100,117700,282
|
||
|
|
20240704,093900,1019994600,117800,117800,117800,117800,27
|
||
|
|
20240704,093800,1016814000,118200,117900,118200,117800,475
|
||
|
|
20240704,093700,960809100,117900,117900,118200,117900,341
|
||
|
|
20240704,093600,920547200,117900,117700,117900,117700,253
|
||
|
|
20240704,093500,890739900,117800,117700,117800,117700,48
|
||
|
|
20240704,093400,885086100,117800,116900,117800,116900,601
|
||
|
|
20240704,093300,814572800,117200,117000,117200,116900,36
|
||
|
|
20240704,093200,810358300,117000,117300,117300,117000,222
|
||
|
|
20240704,093100,784346300,117300,117200,117300,116800,59
|
||
|
|
20240704,093000,777435600,117300,116700,117300,116700,70
|
||
|
|
20240704,092900,769240800,116600,116600,116600,116600,8
|
||
|
|
20240704,092800,768308000,116600,117000,117300,116400,657
|
||
|
|
20240704,092700,691551700,116400,116500,116900,116400,194
|
||
|
|
20240704,092600,668960500,116800,116800,117000,116800,890
|
||
|
|
20240704,092500,564993000,116700,116700,116800,116700,281
|
||
|
|
20240704,092400,532174400,116600,116600,116600,116500,46
|
||
|
|
20240704,092300,526814100,116600,116900,117000,116600,114
|
||
|
|
20240704,092200,513497600,116900,116600,117000,116600,171
|
||
|
|
20240704,092100,493510000,116600,116600,116600,116400,277
|
||
|
|
20240704,092000,461223800,116600,116700,116900,116600,62
|
||
|
|
20240704,091900,453984400,116700,116700,117000,116700,91
|
||
|
|
20240704,091800,443352500,116700,116900,116900,116600,23
|
||
|
|
20240704,091700,440664300,116500,116800,116900,116500,81
|
||
|
|
20240704,091600,431202000,116900,116900,117000,116900,70
|
||
|
|
20240704,091500,423018800,117000,117000,117000,116800,79
|
||
|
|
20240704,091400,413776000,117000,117100,117400,117000,152
|
||
|
|
20240704,091300,395980900,117100,117200,117400,117100,137
|
||
|
|
20240704,091200,379917200,117200,117100,117200,117100,63
|
||
|
|
20240704,091100,372536000,117200,117400,117500,117200,201
|
||
|
|
20240704,091000,348953800,117400,117600,117700,117200,47
|
||
|
|
20240704,090900,343430300,117200,117500,117800,117200,198
|
||
|
|
20240704,090800,320127200,117500,117500,117600,117300,266
|
||
|
|
20240704,090700,288882600,117300,117300,117700,117300,339
|
||
|
|
20240704,090600,249066600,117300,118000,118000,117100,159
|
||
|
|
20240704,090500,230426200,117800,118100,118500,117600,486
|
||
|
|
20240704,090400,173006000,118200,117900,118300,117600,393
|
||
|
|
20240704,090300,126661800,117500,117200,117900,117200,137
|
||
|
|
20240704,090200,110569600,117200,117400,118100,117100,217
|
||
|
|
20240704,090100,85076300,117400,116900,117400,116400,513
|
||
|
|
20240704,090000,25050200,116900,116400,117100,116400,215
|