686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,202200,1267196170,7180,7180,7180,7180,0
|
|
20240704,202100,1267196170,7180,7180,7180,7180,0
|
|
20240704,202000,1267196170,7180,7180,7180,7180,0
|
|
20240704,201900,1267196170,7180,7180,7180,7180,0
|
|
20240704,201800,1267196170,7180,7180,7180,7180,0
|
|
20240704,201700,1267196170,7180,7180,7180,7180,0
|
|
20240704,201600,1267196170,7180,7180,7180,7180,0
|
|
20240704,201500,1267196170,7180,7180,7180,7180,0
|
|
20240704,201400,1267196170,7180,7180,7180,7180,0
|
|
20240704,201300,1267196170,7180,7180,7180,7180,0
|
|
20240704,201200,1267196170,7180,7180,7180,7180,0
|
|
20240704,201100,1267196170,7180,7180,7180,7180,0
|
|
20240704,201000,1267196170,7180,7180,7180,7180,0
|
|
20240704,200900,1267196170,7180,7180,7180,7180,0
|
|
20240704,200800,1267196170,7180,7180,7180,7180,0
|
|
20240704,200700,1267196170,7180,7180,7180,7180,0
|
|
20240704,200600,1267196170,7180,7180,7180,7180,0
|
|
20240704,200500,1267196170,7180,7180,7180,7180,0
|
|
20240704,200400,1267196170,7180,7180,7180,7180,0
|
|
20240704,200300,1267196170,7180,7180,7180,7180,0
|
|
20240704,200200,1267196170,7180,7180,7180,7180,0
|
|
20240704,200100,1267196170,7180,7180,7180,7180,0
|
|
20240704,200000,1267196170,7180,7180,7180,7180,0
|
|
20240704,195900,1267196170,7180,7180,7180,7180,0
|
|
20240704,195800,1267196170,7180,7180,7180,7180,0
|
|
20240704,195700,1267196170,7180,7180,7180,7180,0
|
|
20240704,195600,1267196170,7180,7180,7180,7180,0
|
|
20240704,195500,1267196170,7180,7180,7180,7180,0
|
|
20240704,195400,1267196170,7180,7180,7180,7180,0
|
|
20240704,195300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,195200,1267196170,7180,7180,7180,7180,0
|
|
20240704,195100,1267196170,7180,7180,7180,7180,0
|
|
20240704,195000,1267196170,7180,7180,7180,7180,0
|
|
20240704,194900,1267196170,7180,7180,7180,7180,0
|
|
20240704,194800,1267196170,7180,7180,7180,7180,0
|
|
20240704,194700,1267196170,7180,7180,7180,7180,0
|
|
20240704,194600,1267196170,7180,7180,7180,7180,0
|
|
20240704,194500,1267196170,7180,7180,7180,7180,0
|
|
20240704,194400,1267196170,7180,7180,7180,7180,0
|
|
20240704,194300,1267196170,7180,7180,7180,7180,0
|
|
20240704,194200,1267196170,7180,7180,7180,7180,0
|
|
20240704,194100,1267196170,7180,7180,7180,7180,0
|
|
20240704,194000,1267196170,7180,7180,7180,7180,0
|
|
20240704,193900,1267196170,7180,7180,7180,7180,0
|
|
20240704,193800,1267196170,7180,7180,7180,7180,0
|
|
20240704,193700,1267196170,7180,7180,7180,7180,0
|
|
20240704,193600,1267196170,7180,7180,7180,7180,0
|
|
20240704,193500,1267196170,7180,7180,7180,7180,0
|
|
20240704,193400,1267196170,7180,7180,7180,7180,0
|
|
20240704,193300,1267196170,7180,7180,7180,7180,0
|
|
20240704,193200,1267196170,7180,7180,7180,7180,0
|
|
20240704,193100,1267196170,7180,7180,7180,7180,0
|
|
20240704,193000,1267196170,7180,7180,7180,7180,0
|
|
20240704,192900,1267196170,7180,7180,7180,7180,0
|
|
20240704,192800,1267196170,7180,7180,7180,7180,0
|
|
20240704,192700,1267196170,7180,7180,7180,7180,0
|
|
20240704,192600,1267196170,7180,7180,7180,7180,0
|
|
20240704,192500,1267196170,7180,7180,7180,7180,0
|
|
20240704,192400,1267196170,7180,7180,7180,7180,0
|
|
20240704,192300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,192200,1267196170,7180,7180,7180,7180,0
|
|
20240704,192100,1267196170,7180,7180,7180,7180,0
|
|
20240704,192000,1267196170,7180,7180,7180,7180,0
|
|
20240704,191900,1267196170,7180,7180,7180,7180,0
|
|
20240704,191800,1267196170,7180,7180,7180,7180,0
|
|
20240704,191700,1267196170,7180,7180,7180,7180,0
|
|
20240704,191600,1267196170,7180,7180,7180,7180,0
|
|
20240704,191500,1267196170,7180,7180,7180,7180,0
|
|
20240704,191400,1267196170,7180,7180,7180,7180,0
|
|
20240704,191300,1267196170,7180,7180,7180,7180,0
|
|
20240704,191200,1267196170,7180,7180,7180,7180,0
|
|
20240704,191100,1267196170,7180,7180,7180,7180,0
|
|
20240704,191000,1267196170,7180,7180,7180,7180,0
|
|
20240704,190900,1267196170,7180,7180,7180,7180,0
|
|
20240704,190800,1267196170,7180,7180,7180,7180,0
|
|
20240704,190700,1267196170,7180,7180,7180,7180,0
|
|
20240704,190600,1267196170,7180,7180,7180,7180,0
|
|
20240704,190500,1267196170,7180,7180,7180,7180,0
|
|
20240704,190400,1267196170,7180,7180,7180,7180,0
|
|
20240704,190300,1267196170,7180,7180,7180,7180,0
|
|
20240704,190200,1267196170,7180,7180,7180,7180,0
|
|
20240704,190100,1267196170,7180,7180,7180,7180,0
|
|
20240704,190000,1267196170,7180,7180,7180,7180,0
|
|
20240704,185900,1267196170,7180,7180,7180,7180,0
|
|
20240704,185800,1267196170,7180,7180,7180,7180,0
|
|
20240704,185700,1267196170,7180,7180,7180,7180,0
|
|
20240704,185600,1267196170,7180,7180,7180,7180,0
|
|
20240704,185500,1267196170,7180,7180,7180,7180,0
|
|
20240704,185400,1267196170,7180,7180,7180,7180,0
|
|
20240704,185300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,185200,1267196170,7180,7180,7180,7180,0
|
|
20240704,185100,1267196170,7180,7180,7180,7180,0
|
|
20240704,185000,1267196170,7180,7180,7180,7180,0
|
|
20240704,184900,1267196170,7180,7180,7180,7180,0
|
|
20240704,184800,1267196170,7180,7180,7180,7180,0
|
|
20240704,184700,1267196170,7180,7180,7180,7180,0
|
|
20240704,184600,1267196170,7180,7180,7180,7180,0
|
|
20240704,184500,1267196170,7180,7180,7180,7180,0
|
|
20240704,184400,1267196170,7180,7180,7180,7180,0
|
|
20240704,184300,1267196170,7180,7180,7180,7180,0
|
|
20240704,184200,1267196170,7180,7180,7180,7180,0
|
|
20240704,184100,1267196170,7180,7180,7180,7180,0
|
|
20240704,184000,1267196170,7180,7180,7180,7180,0
|
|
20240704,183900,1267196170,7180,7180,7180,7180,0
|
|
20240704,183800,1267196170,7180,7180,7180,7180,0
|
|
20240704,183700,1267196170,7180,7180,7180,7180,0
|
|
20240704,183600,1267196170,7180,7180,7180,7180,0
|
|
20240704,183500,1267196170,7180,7180,7180,7180,0
|
|
20240704,183400,1267196170,7180,7180,7180,7180,0
|
|
20240704,183300,1267196170,7180,7180,7180,7180,0
|
|
20240704,183200,1267196170,7180,7180,7180,7180,0
|
|
20240704,183100,1267196170,7180,7180,7180,7180,0
|
|
20240704,183000,1267196170,7180,7180,7180,7180,0
|
|
20240704,182900,1267196170,7180,7180,7180,7180,0
|
|
20240704,182800,1267196170,7180,7180,7180,7180,0
|
|
20240704,182700,1267196170,7180,7180,7180,7180,0
|
|
20240704,182600,1267196170,7180,7180,7180,7180,0
|
|
20240704,182500,1267196170,7180,7180,7180,7180,0
|
|
20240704,182400,1267196170,7180,7180,7180,7180,0
|
|
20240704,182300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,182200,1267196170,7180,7180,7180,7180,0
|
|
20240704,182100,1267196170,7180,7180,7180,7180,0
|
|
20240704,182000,1267196170,7180,7180,7180,7180,0
|
|
20240704,181900,1267196170,7180,7180,7180,7180,0
|
|
20240704,181800,1267196170,7180,7180,7180,7180,0
|
|
20240704,181700,1267196170,7180,7180,7180,7180,0
|
|
20240704,181600,1267196170,7180,7180,7180,7180,0
|
|
20240704,181500,1267196170,7180,7180,7180,7180,0
|
|
20240704,181400,1267196170,7180,7180,7180,7180,0
|
|
20240704,181300,1267196170,7180,7180,7180,7180,0
|
|
20240704,181200,1267196170,7180,7180,7180,7180,0
|
|
20240704,181100,1267196170,7180,7180,7180,7180,0
|
|
20240704,181000,1267196170,7180,7180,7180,7180,0
|
|
20240704,180900,1267196170,7180,7180,7180,7180,0
|
|
20240704,180800,1267196170,7180,7180,7180,7180,0
|
|
20240704,180700,1267196170,7180,7180,7180,7180,0
|
|
20240704,180600,1267196170,7180,7180,7180,7180,0
|
|
20240704,180500,1267196170,7180,7180,7180,7180,0
|
|
20240704,180400,1267196170,7180,7180,7180,7180,0
|
|
20240704,180300,1267196170,7180,7180,7180,7180,0
|
|
20240704,180200,1267196170,7180,7180,7180,7180,0
|
|
20240704,180100,1267196170,7180,7180,7180,7180,0
|
|
20240704,180000,1267196170,7180,7180,7180,7180,0
|
|
20240704,175900,1267196170,7180,7180,7180,7180,0
|
|
20240704,175800,1267196170,7180,7180,7180,7180,0
|
|
20240704,175700,1267196170,7180,7180,7180,7180,0
|
|
20240704,175600,1267196170,7180,7180,7180,7180,0
|
|
20240704,175500,1267196170,7180,7180,7180,7180,0
|
|
20240704,175400,1267196170,7180,7180,7180,7180,0
|
|
20240704,175300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,175200,1267196170,7180,7180,7180,7180,0
|
|
20240704,175100,1267196170,7180,7180,7180,7180,0
|
|
20240704,175000,1267196170,7180,7180,7180,7180,0
|
|
20240704,174900,1267196170,7180,7180,7180,7180,0
|
|
20240704,174800,1267196170,7180,7180,7180,7180,0
|
|
20240704,174700,1267196170,7180,7180,7180,7180,0
|
|
20240704,174600,1267196170,7180,7180,7180,7180,0
|
|
20240704,174500,1267196170,7180,7180,7180,7180,0
|
|
20240704,174400,1267196170,7180,7180,7180,7180,0
|
|
20240704,174300,1267196170,7180,7180,7180,7180,0
|
|
20240704,174200,1267196170,7180,7180,7180,7180,0
|
|
20240704,174100,1267196170,7180,7180,7180,7180,0
|
|
20240704,174000,1267196170,7180,7180,7180,7180,0
|
|
20240704,173900,1267196170,7180,7180,7180,7180,0
|
|
20240704,173800,1267196170,7180,7180,7180,7180,0
|
|
20240704,173700,1267196170,7180,7180,7180,7180,0
|
|
20240704,173600,1267196170,7180,7180,7180,7180,0
|
|
20240704,173500,1267196170,7180,7180,7180,7180,0
|
|
20240704,173400,1267196170,7180,7180,7180,7180,0
|
|
20240704,173300,1267196170,7180,7180,7180,7180,0
|
|
20240704,173200,1267196170,7180,7180,7180,7180,0
|
|
20240704,173100,1267196170,7180,7180,7180,7180,0
|
|
20240704,173000,1267196170,7180,7180,7180,7180,0
|
|
20240704,172900,1267196170,7180,7180,7180,7180,0
|
|
20240704,172800,1267196170,7180,7180,7180,7180,0
|
|
20240704,172700,1267196170,7180,7180,7180,7180,0
|
|
20240704,172600,1267196170,7180,7180,7180,7180,0
|
|
20240704,172500,1267196170,7180,7180,7180,7180,0
|
|
20240704,172400,1267196170,7180,7180,7180,7180,0
|
|
20240704,172300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,172200,1267196170,7180,7180,7180,7180,0
|
|
20240704,172100,1267196170,7180,7180,7180,7180,0
|
|
20240704,172000,1267196170,7180,7180,7180,7180,0
|
|
20240704,171900,1267196170,7180,7180,7180,7180,0
|
|
20240704,171800,1267196170,7180,7180,7180,7180,0
|
|
20240704,171700,1267196170,7180,7180,7180,7180,0
|
|
20240704,171600,1267196170,7180,7180,7180,7180,0
|
|
20240704,171500,1267196170,7180,7180,7180,7180,0
|
|
20240704,171400,1267196170,7180,7180,7180,7180,0
|
|
20240704,171300,1267196170,7180,7180,7180,7180,0
|
|
20240704,171200,1267196170,7180,7180,7180,7180,0
|
|
20240704,171100,1267196170,7180,7180,7180,7180,0
|
|
20240704,171000,1267196170,7180,7180,7180,7180,0
|
|
20240704,170900,1267196170,7180,7180,7180,7180,0
|
|
20240704,170800,1267196170,7180,7180,7180,7180,0
|
|
20240704,170700,1267196170,7180,7180,7180,7180,0
|
|
20240704,170600,1267196170,7180,7180,7180,7180,0
|
|
20240704,170500,1267196170,7180,7180,7180,7180,0
|
|
20240704,170400,1267196170,7180,7180,7180,7180,0
|
|
20240704,170300,1267196170,7180,7180,7180,7180,0
|
|
20240704,170200,1267196170,7180,7180,7180,7180,0
|
|
20240704,170100,1267196170,7180,7180,7180,7180,0
|
|
20240704,170000,1267196170,7180,7180,7180,7180,0
|
|
20240704,165900,1267196170,7180,7180,7180,7180,0
|
|
20240704,165800,1267196170,7180,7180,7180,7180,0
|
|
20240704,165700,1267196170,7180,7180,7180,7180,0
|
|
20240704,165600,1267196170,7180,7180,7180,7180,0
|
|
20240704,165500,1267196170,7180,7180,7180,7180,0
|
|
20240704,165400,1267196170,7180,7180,7180,7180,0
|
|
20240704,165300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,165200,1267196170,7180,7180,7180,7180,0
|
|
20240704,165100,1267196170,7180,7180,7180,7180,0
|
|
20240704,165000,1267196170,7180,7180,7180,7180,0
|
|
20240704,164900,1267196170,7180,7180,7180,7180,0
|
|
20240704,164800,1267196170,7180,7180,7180,7180,0
|
|
20240704,164700,1267196170,7180,7180,7180,7180,0
|
|
20240704,164600,1267196170,7180,7180,7180,7180,0
|
|
20240704,164500,1267196170,7180,7180,7180,7180,0
|
|
20240704,164400,1267196170,7180,7180,7180,7180,0
|
|
20240704,164300,1267196170,7180,7180,7180,7180,0
|
|
20240704,164200,1267196170,7180,7180,7180,7180,0
|
|
20240704,164100,1267196170,7180,7180,7180,7180,0
|
|
20240704,164000,1267196170,7180,7180,7180,7180,0
|
|
20240704,163900,1267196170,7180,7180,7180,7180,0
|
|
20240704,163800,1267196170,7180,7180,7180,7180,0
|
|
20240704,163700,1267196170,7180,7180,7180,7180,0
|
|
20240704,163600,1267196170,7180,7180,7180,7180,0
|
|
20240704,163500,1267196170,7180,7180,7180,7180,0
|
|
20240704,163400,1267196170,7180,7180,7180,7180,0
|
|
20240704,163300,1267196170,7180,7180,7180,7180,0
|
|
20240704,163200,1267196170,7180,7180,7180,7180,0
|
|
20240704,163100,1267196170,7180,7180,7180,7180,0
|
|
20240704,163000,1267196170,7180,7180,7180,7180,0
|
|
20240704,162900,1267196170,7180,7180,7180,7180,0
|
|
20240704,162800,1267196170,7180,7180,7180,7180,0
|
|
20240704,162700,1267196170,7180,7180,7180,7180,0
|
|
20240704,162600,1267196170,7180,7180,7180,7180,0
|
|
20240704,162500,1267196170,7180,7180,7180,7180,0
|
|
20240704,162400,1267196170,7180,7180,7180,7180,0
|
|
20240704,162300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,162200,1267196170,7180,7180,7180,7180,0
|
|
20240704,162100,1267196170,7180,7180,7180,7180,0
|
|
20240704,162000,1267196170,7180,7180,7180,7180,0
|
|
20240704,161900,1267196170,7180,7180,7180,7180,0
|
|
20240704,161800,1267196170,7180,7180,7180,7180,0
|
|
20240704,161700,1267196170,7180,7180,7180,7180,0
|
|
20240704,161600,1267196170,7180,7180,7180,7180,0
|
|
20240704,161500,1267196170,7180,7180,7180,7180,0
|
|
20240704,161400,1267196170,7180,7180,7180,7180,0
|
|
20240704,161300,1267196170,7180,7180,7180,7180,0
|
|
20240704,161200,1267196170,7180,7180,7180,7180,0
|
|
20240704,161100,1267196170,7180,7180,7180,7180,0
|
|
20240704,161000,1267196170,7180,7180,7180,7180,0
|
|
20240704,160900,1267196170,7180,7180,7180,7180,0
|
|
20240704,160800,1267196170,7180,7180,7180,7180,0
|
|
20240704,160700,1267196170,7180,7180,7180,7180,0
|
|
20240704,160600,1267196170,7180,7180,7180,7180,0
|
|
20240704,160500,1267196170,7180,7180,7180,7180,0
|
|
20240704,160400,1267196170,7180,7180,7180,7180,0
|
|
20240704,160300,1267196170,7180,7180,7180,7180,0
|
|
20240704,160200,1267196170,7180,7180,7180,7180,0
|
|
20240704,160100,1267196170,7180,7180,7180,7180,0
|
|
20240704,160000,1267196170,7180,7180,7180,7180,0
|
|
20240704,155900,1267196170,7180,7180,7180,7180,0
|
|
20240704,155800,1267196170,7180,7180,7180,7180,0
|
|
20240704,155700,1267196170,7180,7180,7180,7180,0
|
|
20240704,155600,1267196170,7180,7180,7180,7180,0
|
|
20240704,155500,1267196170,7180,7180,7180,7180,0
|
|
20240704,155400,1267196170,7180,7180,7180,7180,0
|
|
20240704,155300,1267196170,7180,7180,7180,7180,2666
|
|
20240704,155200,1267196170,7180,7180,7180,7180,0
|
|
20240704,155100,1267196170,7180,7180,7180,7180,0
|
|
20240704,155000,1267196170,7180,7180,7180,7180,0
|
|
20240704,154900,1267196170,7180,7180,7180,7180,0
|
|
20240704,154800,1267196170,7180,7180,7180,7180,0
|
|
20240704,154700,1267196170,7180,7180,7180,7180,0
|
|
20240704,154600,1267196170,7180,7180,7180,7180,0
|
|
20240704,154500,1267196170,7180,7180,7180,7180,0
|
|
20240704,154400,1267196170,7180,7180,7180,7180,0
|
|
20240704,154300,1267196170,7180,7180,7180,7180,0
|
|
20240704,154200,1267196170,7180,7180,7180,7180,0
|
|
20240704,154100,1267196170,7180,7180,7180,7180,0
|
|
20240704,154000,1267196170,7180,7180,7180,7180,0
|
|
20240704,153900,1267196170,7180,7180,7180,7180,0
|
|
20240704,153800,1267196170,7180,7180,7180,7180,0
|
|
20240704,153700,1267196170,7180,7180,7180,7180,0
|
|
20240704,153600,1267196170,7180,7180,7180,7180,0
|
|
20240704,153500,1267196170,7180,7180,7180,7180,0
|
|
20240704,153400,1267196170,7180,7180,7180,7180,0
|
|
20240704,153300,1267196170,7180,7180,7180,7180,0
|
|
20240704,153200,1267196170,7180,7180,7180,7180,0
|
|
20240704,153100,1267196170,7180,7180,7180,7180,0
|
|
20240704,153000,1267196170,7180,7180,7180,7180,2666
|
|
20240704,152900,1248054290,7150,7150,7150,7150,0
|
|
20240704,152800,1248054290,7150,7150,7150,7150,0
|
|
20240704,152700,1248054290,7150,7150,7150,7150,0
|
|
20240704,152600,1248054290,7150,7150,7150,7150,0
|
|
20240704,152500,1248054290,7150,7150,7150,7150,0
|
|
20240704,152400,1248054290,7150,7150,7150,7150,0
|
|
20240704,152300,1248054290,7150,7150,7150,7150,0
|
|
20240704,152200,1248054290,7150,7150,7150,7150,0
|
|
20240704,152100,1248054290,7150,7150,7150,7150,0
|
|
20240704,152000,1248054290,7150,7150,7150,7150,0
|
|
20240704,151900,1248054290,7150,7150,7150,7140,2280
|
|
20240704,151800,1231754290,7150,7160,7160,7150,1678
|
|
20240704,151700,1219750700,7160,7160,7160,7160,4
|
|
20240704,151600,1219722060,7160,7150,7160,7150,15
|
|
20240704,151500,1219614670,7160,7160,7160,7150,759
|
|
20240704,151400,1214181600,7160,7150,7160,7150,498
|
|
20240704,151300,1210620870,7150,7150,7160,7150,292
|
|
20240704,151200,1208533040,7160,7150,7160,7150,393
|
|
20240704,151100,1205723080,7150,7160,7160,7140,285
|
|
20240704,151000,1203687960,7160,7150,7160,7140,417
|
|
20240704,150900,1200707290,7150,7150,7150,7150,42
|
|
20240704,150800,1200406990,7150,7160,7160,7150,279
|
|
20240704,150700,1198410230,7160,7170,7170,7160,612
|
|
20240704,150600,1194027610,7170,7170,7170,7170,600
|
|
20240704,150500,1189725610,7170,7170,7170,7170,31
|
|
20240704,150400,1189503340,7170,7170,7170,7170,198
|
|
20240704,150300,1188083680,7170,7170,7170,7170,12
|
|
20240704,150200,1187997640,7180,7180,7180,7180,0
|
|
20240704,150100,1187997640,7180,7160,7180,7160,528
|
|
20240704,150000,1184207520,7160,7160,7160,7160,24
|
|
20240704,145900,1184035680,7160,7160,7160,7160,90
|
|
20240704,145800,1183391280,7160,7160,7160,7160,59
|
|
20240704,145700,1182968840,7160,7160,7160,7160,48
|
|
20240704,145600,1182625160,7160,7160,7160,7160,92
|
|
20240704,145500,1181966440,7160,7160,7160,7160,421
|
|
20240704,145400,1178952080,7160,7160,7160,7160,42
|
|
20240704,145300,1178651360,7160,7160,7160,7160,101
|
|
20240704,145200,1177928200,7160,7180,7180,7160,434
|
|
20240704,145100,1174814760,7190,7190,7190,7190,78
|
|
20240704,145000,1174253940,7190,7190,7190,7190,122
|
|
20240704,144900,1173376760,7190,7180,7190,7180,778
|
|
20240704,144800,1167783150,7180,7180,7180,7180,42
|
|
20240704,144700,1167481590,7180,7180,7180,7180,236
|
|
20240704,144600,1165787110,7180,7180,7180,7180,80
|
|
20240704,144500,1165212710,7180,7180,7180,7180,0
|
|
20240704,144400,1165212710,7180,7180,7180,7180,0
|
|
20240704,144300,1165212710,7180,7180,7180,7180,21
|
|
20240704,144200,1165061930,7180,7180,7180,7180,694
|
|
20240704,144100,1160079010,7180,7180,7180,7180,43
|
|
20240704,144000,1159770270,7180,7180,7180,7180,42
|
|
20240704,143900,1159468710,7180,7180,7180,7180,123
|
|
20240704,143800,1158585570,7180,7180,7180,7180,0
|
|
20240704,143700,1158585570,7180,7180,7180,7180,688
|
|
20240704,143600,1153645730,7180,7180,7180,7180,0
|
|
20240704,143500,1153645730,7180,7150,7180,7150,40
|
|
20240704,143400,1153359160,7150,7170,7170,7150,3071
|
|
20240704,143300,1131397660,7170,7170,7170,7170,21
|
|
20240704,143200,1131247090,7170,7180,7180,7170,1064
|
|
20240704,143100,1123617460,7180,7170,7180,7170,121
|
|
20240704,143000,1122748890,7170,7170,7170,7170,26
|
|
20240704,142900,1122562470,7170,7170,7170,7170,567
|
|
20240704,142800,1118497080,7170,7170,7170,7170,24
|
|
20240704,142700,1118325000,7170,7170,7170,7170,1156
|
|
20240704,142600,1110036480,7200,7200,7200,7200,0
|
|
20240704,142500,1110036480,7200,7200,7200,7200,38
|
|
20240704,142400,1109762880,7200,7170,7200,7170,28
|
|
20240704,142300,1109561910,7170,7170,7170,7170,43
|
|
20240704,142200,1109253600,7170,7170,7180,7170,726
|
|
20240704,142100,1104048150,7170,7170,7170,7170,222
|
|
20240704,142000,1102456410,7170,7160,7170,7160,42
|
|
20240704,141900,1102155480,7160,7160,7160,7160,221
|
|
20240704,141800,1100573120,7160,7170,7170,7160,1422
|
|
20240704,141700,1090388190,7180,7180,7180,7180,78
|
|
20240704,141600,1089828150,7200,7200,7200,7200,0
|
|
20240704,141500,1089828150,7200,7180,7200,7180,99
|
|
20240704,141400,1089115880,7190,7200,7200,7190,45
|
|
20240704,141300,1088792280,7190,7180,7190,7170,184
|
|
20240704,141200,1087472110,7170,7170,7170,7170,117
|
|
20240704,141100,1086633220,7170,7170,7170,7170,1
|
|
20240704,141000,1086626050,7190,7190,7190,7190,136
|
|
20240704,140900,1085648210,7190,7190,7190,7190,0
|
|
20240704,140800,1085648210,7190,7190,7190,7190,0
|
|
20240704,140700,1085648210,7190,7190,7190,7190,1
|
|
20240704,140600,1085641020,7200,7200,7200,7200,0
|
|
20240704,140500,1085641020,7200,7190,7200,7190,182
|
|
20240704,140400,1084331790,7190,7190,7190,7190,25
|
|
20240704,140300,1084152040,7190,7190,7190,7190,57
|
|
20240704,140200,1083742210,7190,7210,7210,7190,2329
|
|
20240704,140100,1066979700,7210,7200,7210,7200,197
|
|
20240704,140000,1065559630,7210,7200,7210,7200,66
|
|
20240704,135900,1065084390,7200,7200,7200,7200,113
|
|
20240704,135800,1064270790,7210,7190,7210,7190,281
|
|
20240704,135700,1062250180,7220,7200,7220,7200,965
|
|
20240704,135600,1055288020,7200,7190,7200,7190,65
|
|
20240704,135500,1054820440,7190,7190,7190,7190,99
|
|
20240704,135400,1054108630,7190,7190,7190,7190,15
|
|
20240704,135300,1054000780,7190,7200,7200,7180,679
|
|
20240704,135200,1049117130,7200,7200,7200,7190,360
|
|
20240704,135100,1046525680,7200,7160,7200,7160,325
|
|
20240704,135000,1044194140,7180,7170,7180,7170,100
|
|
20240704,134900,1043476360,7170,7180,7180,7170,301
|
|
20240704,134800,1041318060,7200,7200,7200,7200,0
|
|
20240704,134700,1041318060,7200,7200,7200,7200,0
|
|
20240704,134600,1041318060,7200,7200,7200,7200,1
|
|
20240704,134500,1041310860,7210,7190,7210,7190,194
|
|
20240704,134400,1039913140,7210,7210,7210,7210,0
|
|
20240704,134300,1039913140,7210,7210,7210,7210,0
|
|
20240704,134200,1039913140,7210,7210,7210,7210,93
|
|
20240704,134100,1039242610,7210,7210,7210,7210,0
|
|
20240704,134000,1039242610,7210,7200,7210,7200,84
|
|
20240704,133900,1038637220,7210,7210,7210,7210,0
|
|
20240704,133800,1038637220,7210,7210,7210,7210,30
|
|
20240704,133700,1038420920,7210,7170,7210,7170,401
|
|
20240704,133600,1035541710,7170,7170,7180,7170,42
|
|
20240704,133500,1035240450,7170,7200,7210,7170,1250
|
|
20240704,133400,1026270990,7200,7200,7200,7200,56
|
|
20240704,133300,1025867790,7190,7170,7190,7170,127
|
|
20240704,133200,1024956680,7190,7190,7190,7190,12
|
|
20240704,133100,1024870400,7190,7190,7190,7190,126
|
|
20240704,133000,1023964460,7190,7180,7190,7180,92
|
|
20240704,132900,1023303700,7180,7180,7180,7180,154
|
|
20240704,132800,1022197980,7190,7190,7190,7190,105
|
|
20240704,132700,1021443030,7220,7220,7220,7220,0
|
|
20240704,132600,1021443030,7220,7220,7220,7220,0
|
|
20240704,132500,1021443030,7220,7210,7220,7210,105
|
|
20240704,132400,1020685530,7220,7220,7220,7220,0
|
|
20240704,132300,1020685530,7220,7220,7220,7220,0
|
|
20240704,132200,1020685530,7220,7220,7220,7220,0
|
|
20240704,132100,1020685530,7220,7220,7220,7220,0
|
|
20240704,132000,1020685530,7220,7220,7220,7220,59
|
|
20240704,131900,1020259550,7220,7220,7220,7220,0
|
|
20240704,131800,1020259550,7220,7220,7220,7220,0
|
|
20240704,131700,1020259550,7220,7220,7220,7220,15
|
|
20240704,131600,1020151250,7220,7220,7220,7220,0
|
|
20240704,131500,1020151250,7220,7210,7220,7210,87
|
|
20240704,131400,1019523530,7210,7220,7220,7210,37
|
|
20240704,131300,1019256660,7230,7170,7230,7170,1422
|
|
20240704,131200,1008982690,7170,7200,7200,7170,1358
|
|
20240704,131100,999222330,7220,7220,7220,7220,0
|
|
20240704,131000,999222330,7220,7200,7220,7200,115
|
|
20240704,130900,998392810,7200,7210,7210,7200,173
|
|
20240704,130800,997145520,7210,7210,7210,7210,14
|
|
20240704,130700,997044580,7210,7220,7220,7210,117
|
|
20240704,130600,996200890,7220,7220,7220,7220,0
|
|
20240704,130500,996200890,7220,7220,7220,7220,129
|
|
20240704,130400,995269510,7220,7210,7220,7210,405
|
|
20240704,130300,992347590,7210,7210,7210,7200,579
|
|
20240704,130200,988175250,7210,7220,7220,7210,312
|
|
20240704,130100,985925540,7210,7210,7210,7210,536
|
|
20240704,130000,982060980,7230,7210,7230,7210,77
|
|
20240704,125900,981505190,7210,7210,7210,7210,59
|
|
20240704,125800,981079800,7210,7210,7210,7210,21
|
|
20240704,125700,980928390,7210,7220,7220,7210,624
|
|
20240704,125600,976425130,7220,7220,7220,7220,22
|
|
20240704,125500,976266290,7220,7220,7230,7220,115
|
|
20240704,125400,975435410,7220,7210,7220,7210,331
|
|
20240704,125300,973046650,7220,7220,7220,7220,220
|
|
20240704,125200,971458250,7230,7230,7230,7230,146
|
|
20240704,125100,970402670,7230,7230,7230,7230,0
|
|
20240704,125000,970402670,7230,7220,7230,7220,1307
|
|
20240704,124900,960955530,7220,7220,7220,7220,160
|
|
20240704,124800,959800330,7220,7200,7220,7200,57
|
|
20240704,124700,959389790,7200,7200,7200,7200,21
|
|
20240704,124600,959238590,7190,7220,7220,7190,170
|
|
20240704,124500,958013470,7220,7220,7220,7220,97
|
|
20240704,124400,957313130,7190,7190,7190,7190,42
|
|
20240704,124300,957011150,7190,7190,7190,7190,169
|
|
20240704,124200,955796040,7220,7220,7220,7220,0
|
|
20240704,124100,955796040,7220,7220,7220,7220,511
|
|
20240704,124000,952106620,7220,7210,7220,7200,2619
|
|
20240704,123900,933243670,7210,7190,7210,7190,1366
|
|
20240704,123800,923412370,7190,7190,7190,7190,86
|
|
20240704,123700,922794030,7190,7180,7190,7180,69
|
|
20240704,123600,922298560,7180,7180,7180,7180,12
|
|
20240704,123500,922212400,7190,7190,7190,7190,369
|
|
20240704,123400,919559290,7180,7180,7180,7180,125
|
|
20240704,123300,918661790,7180,7180,7180,7180,0
|
|
20240704,123200,918661790,7180,7190,7190,7180,13
|
|
20240704,123100,918568420,7190,7190,7190,7190,650
|
|
20240704,123000,913894920,7190,7190,7190,7190,84
|
|
20240704,122900,913290960,7190,7190,7190,7190,0
|
|
20240704,122800,913290960,7190,7190,7190,7190,0
|
|
20240704,122700,913290960,7190,7190,7190,7190,10
|
|
20240704,122600,913219060,7190,7190,7190,7190,0
|
|
20240704,122500,913219060,7190,7190,7190,7190,98
|
|
20240704,122400,912514440,7170,7170,7170,7170,99
|
|
20240704,122300,911804610,7170,7170,7170,7170,70
|
|
20240704,122200,911302710,7180,7180,7180,7180,6
|
|
20240704,122100,911259630,7180,7180,7180,7180,93
|
|
20240704,122000,910591890,7190,7190,7190,7190,52
|
|
20240704,121900,910218010,7180,7180,7180,7180,123
|
|
20240704,121800,909334870,7180,7180,7180,7180,0
|
|
20240704,121700,909334870,7180,7180,7180,7180,15
|
|
20240704,121600,909227170,7180,7180,7180,7180,0
|
|
20240704,121500,909227170,7180,7190,7190,7180,140
|
|
20240704,121400,908221220,7180,7180,7180,7180,100
|
|
20240704,121300,907503220,7190,7190,7190,7190,0
|
|
20240704,121200,907503220,7190,7190,7190,7190,0
|
|
20240704,121100,907503220,7190,7190,7190,7190,0
|
|
20240704,121000,907503220,7190,7190,7190,7190,86
|
|
20240704,120900,906884880,7180,7180,7180,7180,100
|
|
20240704,120800,906166880,7180,7180,7180,7180,1460
|
|
20240704,120700,895684080,7170,7180,7180,7170,981
|
|
20240704,120600,888644910,7190,7190,7190,7190,0
|
|
20240704,120500,888644910,7190,7190,7190,7190,687
|
|
20240704,120400,883705380,7180,7180,7180,7180,260
|
|
20240704,120300,881838580,7180,7180,7180,7180,0
|
|
20240704,120200,881838580,7180,7180,7180,7180,0
|
|
20240704,120100,881838580,7180,7180,7180,7180,10
|
|
20240704,120000,881766780,7180,7160,7180,7160,147
|
|
20240704,115900,880713640,7160,7160,7160,7160,0
|
|
20240704,115800,880713640,7160,7160,7160,7160,203
|
|
20240704,115700,879260160,7170,7170,7170,7170,0
|
|
20240704,115600,879260160,7170,7170,7170,7170,5
|
|
20240704,115500,879224310,7170,7170,7170,7170,72
|
|
20240704,115400,878708070,7170,7170,7170,7170,0
|
|
20240704,115300,878708070,7170,7170,7170,7170,4
|
|
20240704,115200,878679390,7160,7160,7160,7160,501
|
|
20240704,115100,875092230,7170,7170,7170,7170,155
|
|
20240704,115000,873980880,7180,7170,7180,7170,75
|
|
20240704,114900,873442390,7180,7180,7180,7180,0
|
|
20240704,114800,873442390,7180,7180,7180,7180,0
|
|
20240704,114700,873442390,7180,7180,7180,7180,0
|
|
20240704,114600,873442390,7180,7180,7180,7180,0
|
|
20240704,114500,873442390,7180,7170,7180,7170,166
|
|
20240704,114400,872251380,7170,7180,7180,7170,1425
|
|
20240704,114300,862027240,7190,7190,7190,7190,0
|
|
20240704,114200,862027240,7190,7190,7190,7190,0
|
|
20240704,114100,862027240,7190,7190,7190,7190,6
|
|
20240704,114000,861984100,7200,7200,7200,7200,61
|
|
20240704,113900,861544900,7190,7190,7190,7190,0
|
|
20240704,113800,861544900,7190,7190,7190,7190,0
|
|
20240704,113700,861544900,7190,7190,7190,7190,500
|
|
20240704,113600,857949900,7180,7180,7180,7180,0
|
|
20240704,113500,857949900,7180,7200,7210,7180,85
|
|
20240704,113400,857337920,7190,7190,7190,7190,600
|
|
20240704,113300,853023920,7170,7170,7170,7170,303
|
|
20240704,113200,850851410,7170,7170,7170,7170,0
|
|
20240704,113100,850851410,7170,7170,7170,7170,0
|
|
20240704,113000,850851410,7170,7210,7210,7170,1280
|
|
20240704,112900,841630970,7210,7190,7210,7190,447
|
|
20240704,112800,838415010,7190,7190,7190,7190,396
|
|
20240704,112700,835567770,7190,7190,7190,7160,246
|
|
20240704,112600,833799180,7160,7170,7170,7160,1390
|
|
20240704,112500,823844780,7180,7190,7200,7180,2075
|
|
20240704,112400,808924880,7200,7200,7200,7200,0
|
|
20240704,112300,808924880,7200,7200,7200,7200,1
|
|
20240704,112200,808917680,7200,7190,7200,7190,26
|
|
20240704,112100,808730620,7180,7180,7180,7180,0
|
|
20240704,112000,808730620,7180,7150,7180,7150,44
|
|
20240704,111900,808415400,7170,7170,7170,7160,1675
|
|
20240704,111800,796421650,7170,7170,7170,7170,36
|
|
20240704,111700,796163530,7200,7200,7200,7200,0
|
|
20240704,111600,796163530,7200,7200,7200,7200,2
|
|
20240704,111500,796149130,7200,7200,7200,7200,65
|
|
20240704,111400,795681130,7160,7160,7160,7160,0
|
|
20240704,111300,795681130,7160,7160,7160,7160,7
|
|
20240704,111200,795631010,7160,7160,7160,7160,0
|
|
20240704,111100,795631010,7160,7160,7160,7160,0
|
|
20240704,111000,795631010,7160,7200,7200,7160,484
|
|
20240704,110900,792162190,7160,7160,7160,7160,150
|
|
20240704,110800,791088190,7160,7160,7160,7160,200
|
|
20240704,110700,789656190,7200,7200,7200,7200,0
|
|
20240704,110600,789656190,7200,7200,7200,7200,0
|
|
20240704,110500,789656190,7200,7200,7200,7200,89
|
|
20240704,110400,789015390,7160,7170,7170,7160,60
|
|
20240704,110300,788585740,7160,7160,7160,7160,366
|
|
20240704,110200,785965180,7170,7180,7180,7170,199
|
|
20240704,110100,784537950,7170,7170,7170,7170,1
|
|
20240704,110000,784530780,7210,7190,7210,7180,118
|
|
20240704,105900,783683240,7190,7190,7190,7190,750
|
|
20240704,105800,778290740,7180,7200,7200,7180,1650
|
|
20240704,105700,766439250,7200,7200,7200,7200,100
|
|
20240704,105600,765719250,7210,7210,7210,7210,0
|
|
20240704,105500,765719250,7210,7210,7210,7210,5
|
|
20240704,105400,765683200,7210,7200,7210,7200,731
|
|
20240704,105300,760413000,7190,7190,7190,7190,7
|
|
20240704,105200,760362670,7190,7200,7200,7190,495
|
|
20240704,105100,756803120,7210,7210,7210,7210,0
|
|
20240704,105000,756803120,7210,7210,7210,7210,11
|
|
20240704,104900,756723810,7210,7230,7230,7210,11
|
|
20240704,104800,756644480,7210,7210,7210,7210,19
|
|
20240704,104700,756507490,7210,7210,7210,7210,47
|
|
20240704,104600,756168620,7210,7210,7210,7210,0
|
|
20240704,104500,756168620,7210,7210,7210,7210,0
|
|
20240704,104400,756168620,7210,7210,7210,7210,0
|
|
20240704,104300,756168620,7210,7190,7210,7190,91
|
|
20240704,104200,755512910,7200,7200,7200,7200,1000
|
|
20240704,104100,748312910,7200,7200,7200,7200,270
|
|
20240704,104000,746368910,7200,7200,7200,7200,4
|
|
20240704,103900,746340110,7200,7200,7200,7190,1259
|
|
20240704,103800,737279060,7200,7200,7200,7200,383
|
|
20240704,103700,734521460,7210,7210,7210,7210,0
|
|
20240704,103600,734521460,7210,7210,7210,7210,254
|
|
20240704,103500,732690120,7200,7200,7200,7200,290
|
|
20240704,103400,730602120,7200,7200,7200,7200,50
|
|
20240704,103300,730242120,7200,7200,7200,7200,0
|
|
20240704,103200,730242120,7200,7200,7200,7200,200
|
|
20240704,103100,728802120,7200,7200,7200,7200,50
|
|
20240704,103000,728442120,7240,7240,7240,7240,0
|
|
20240704,102900,728442120,7240,7220,7240,7220,351
|
|
20240704,102800,725903880,7220,7230,7230,7220,130
|
|
20240704,102700,724964780,7230,7230,7230,7230,364
|
|
20240704,102600,722333060,7230,7210,7230,7210,3063
|
|
20240704,102500,700218440,7210,7210,7210,7210,0
|
|
20240704,102400,700218440,7210,7200,7210,7200,24
|
|
20240704,102300,700045500,7200,7200,7200,7200,92
|
|
20240704,102200,699383100,7200,7200,7200,7200,0
|
|
20240704,102100,699383100,7200,7200,7200,7200,101
|
|
20240704,102000,698655900,7190,7190,7190,7190,0
|
|
20240704,101900,698655900,7190,7180,7190,7180,202
|
|
20240704,101800,697203540,7190,7190,7190,7190,87
|
|
20240704,101700,696578010,7190,7180,7190,7180,248
|
|
20240704,101600,694795040,7170,7170,7170,7170,15
|
|
20240704,101500,694687490,7190,7180,7190,7180,522
|
|
20240704,101400,690939310,7180,7170,7180,7170,50
|
|
20240704,101300,690580410,7190,7190,7190,7190,0
|
|
20240704,101200,690580410,7190,7190,7190,7190,0
|
|
20240704,101100,690580410,7190,7200,7200,7190,856
|
|
20240704,101000,684425070,7220,7210,7220,7210,340
|
|
20240704,100900,681970710,7220,7180,7220,7180,1886
|
|
20240704,100800,668396470,7150,7150,7150,7150,1
|
|
20240704,100700,668389320,7180,7160,7180,7160,1402
|
|
20240704,100600,658344080,7140,7150,7150,7140,245
|
|
20240704,100500,656593830,7160,7160,7160,7160,136
|
|
20240704,100400,655620070,7160,7150,7160,7140,604
|
|
20240704,100300,651305670,7150,7150,7150,7150,9
|
|
20240704,100200,651241320,7150,7150,7150,7150,51
|
|
20240704,100100,650876670,7150,7150,7150,7150,0
|
|
20240704,100000,650876670,7150,7150,7150,7150,138
|
|
20240704,095900,649889970,7140,7170,7170,7140,11
|
|
20240704,095800,649811130,7180,7180,7180,7180,5
|
|
20240704,095700,649775230,7140,7160,7170,7140,348
|
|
20240704,095600,647282730,7140,7140,7140,7140,111
|
|
20240704,095500,646490190,7140,7160,7160,7140,430
|
|
20240704,095400,643419190,7160,7160,7160,7160,1
|
|
20240704,095300,643412030,7170,7170,7170,7170,100
|
|
20240704,095200,642695030,7180,7190,7190,7150,502
|
|
20240704,095100,639105660,7190,7190,7190,7190,0
|
|
20240704,095000,639105660,7190,7180,7190,7150,1103
|
|
20240704,094900,631216010,7180,7200,7200,7180,230
|
|
20240704,094800,629560610,7200,7200,7200,7200,200
|
|
20240704,094700,628120610,7200,7200,7200,7200,0
|
|
20240704,094600,628120610,7200,7200,7200,7200,1
|
|
20240704,094500,628113410,7200,7200,7200,7200,609
|
|
20240704,094400,623728610,7230,7200,7230,7200,172
|
|
20240704,094300,622490180,7200,7180,7230,7180,450
|
|
20240704,094200,619252870,7200,7230,7230,7200,2552
|
|
20240704,094100,600834030,7230,7250,7250,7230,3286
|
|
20240704,094000,577013310,7290,7250,7290,7210,9023
|
|
20240704,093900,511632090,7200,7100,7250,7100,21431
|
|
20240704,093800,357509620,7100,7100,7100,7100,643
|
|
20240704,093700,352944320,7100,7050,7100,7050,911
|
|
20240704,093600,346492180,7030,7020,7030,7020,341
|
|
20240704,093500,344095090,7040,7030,7040,7030,162
|
|
20240704,093400,342955310,7010,7010,7010,7010,16
|
|
20240704,093300,342843150,7010,7000,7010,7000,726
|
|
20240704,093200,337760320,6970,6980,6980,6970,1651
|
|
20240704,093100,326244740,6980,7000,7000,6980,682
|
|
20240704,093000,321482340,6980,6990,6990,6980,2256
|
|
20240704,092900,305717660,6990,7010,7010,6990,240
|
|
20240704,092800,304036690,7010,7010,7010,7010,714
|
|
20240704,092700,299031550,7000,6990,7000,6990,2513
|
|
20240704,092600,281445680,6980,6980,6980,6980,0
|
|
20240704,092500,281445680,6980,6960,7000,6960,1136
|
|
20240704,092400,273498200,6960,7010,7010,6960,6796
|
|
20240704,092300,225961700,7010,7030,7030,7010,1786
|
|
20240704,092200,213419210,7030,7040,7050,7030,1165
|
|
20240704,092100,205219740,7040,7070,7070,7040,3309
|
|
20240704,092000,181862440,7060,7070,7090,7060,869
|
|
20240704,091900,175717440,7100,7100,7100,7100,3
|
|
20240704,091800,175696140,7110,7120,7120,7110,300
|
|
20240704,091700,173560340,7120,7120,7120,7120,50
|
|
20240704,091600,173204340,7130,7050,7130,7050,1598
|
|
20240704,091500,161903510,7050,7060,7060,7050,335
|
|
20240704,091400,159538920,7060,7050,7060,7050,1162
|
|
20240704,091300,151346180,7050,7070,7070,7050,410
|
|
20240704,091200,148450200,7060,7060,7060,7050,1085
|
|
20240704,091100,140792270,7060,7060,7060,7060,80
|
|
20240704,091000,140227470,7060,7030,7060,7030,516
|
|
20240704,090900,136599900,7040,7050,7050,7040,3908
|
|
20240704,090800,109064280,7050,7060,7060,7050,363
|
|
20240704,090700,106501600,7100,7050,7100,7050,1243
|
|
20240704,090600,97714210,7050,7060,7060,7050,581
|
|
20240704,090500,93612430,7050,7100,7100,7050,185
|
|
20240704,090400,92306530,7100,7090,7100,7050,2798
|
|
20240704,090300,72514690,7100,7140,7140,7100,429
|
|
20240704,090200,69464600,7180,7180,7180,7140,1657
|
|
20240704,090100,57597760,7140,7110,7190,7110,2965
|
|
20240704,090000,36436050,7080,7110,7110,7080,5131
|