687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,202400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,202300,1315979020,7060,7060,7060,7060,0
|
|
20240710,202200,1315979020,7060,7060,7060,7060,0
|
|
20240710,202100,1315979020,7060,7060,7060,7060,0
|
|
20240710,202000,1315979020,7060,7060,7060,7060,0
|
|
20240710,201900,1315979020,7060,7060,7060,7060,0
|
|
20240710,201800,1315979020,7060,7060,7060,7060,0
|
|
20240710,201700,1315979020,7060,7060,7060,7060,0
|
|
20240710,201600,1315979020,7060,7060,7060,7060,0
|
|
20240710,201500,1315979020,7060,7060,7060,7060,0
|
|
20240710,201400,1315979020,7060,7060,7060,7060,0
|
|
20240710,201300,1315979020,7060,7060,7060,7060,0
|
|
20240710,201200,1315979020,7060,7060,7060,7060,0
|
|
20240710,201100,1315979020,7060,7060,7060,7060,0
|
|
20240710,201000,1315979020,7060,7060,7060,7060,0
|
|
20240710,200900,1315979020,7060,7060,7060,7060,0
|
|
20240710,200800,1315979020,7060,7060,7060,7060,0
|
|
20240710,200700,1315979020,7060,7060,7060,7060,0
|
|
20240710,200600,1315979020,7060,7060,7060,7060,0
|
|
20240710,200500,1315979020,7060,7060,7060,7060,0
|
|
20240710,200400,1315979020,7060,7060,7060,7060,0
|
|
20240710,200300,1315979020,7060,7060,7060,7060,0
|
|
20240710,200200,1315979020,7060,7060,7060,7060,0
|
|
20240710,200100,1315979020,7060,7060,7060,7060,0
|
|
20240710,200000,1315979020,7060,7060,7060,7060,0
|
|
20240710,195900,1315979020,7060,7060,7060,7060,0
|
|
20240710,195800,1315979020,7060,7060,7060,7060,0
|
|
20240710,195700,1315979020,7060,7060,7060,7060,0
|
|
20240710,195600,1315979020,7060,7060,7060,7060,0
|
|
20240710,195500,1315979020,7060,7060,7060,7060,0
|
|
20240710,195400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,195300,1315979020,7060,7060,7060,7060,0
|
|
20240710,195200,1315979020,7060,7060,7060,7060,0
|
|
20240710,195100,1315979020,7060,7060,7060,7060,0
|
|
20240710,195000,1315979020,7060,7060,7060,7060,0
|
|
20240710,194900,1315979020,7060,7060,7060,7060,0
|
|
20240710,194800,1315979020,7060,7060,7060,7060,0
|
|
20240710,194700,1315979020,7060,7060,7060,7060,0
|
|
20240710,194600,1315979020,7060,7060,7060,7060,0
|
|
20240710,194500,1315979020,7060,7060,7060,7060,0
|
|
20240710,194400,1315979020,7060,7060,7060,7060,0
|
|
20240710,194300,1315979020,7060,7060,7060,7060,0
|
|
20240710,194200,1315979020,7060,7060,7060,7060,0
|
|
20240710,194100,1315979020,7060,7060,7060,7060,0
|
|
20240710,194000,1315979020,7060,7060,7060,7060,0
|
|
20240710,193900,1315979020,7060,7060,7060,7060,0
|
|
20240710,193800,1315979020,7060,7060,7060,7060,0
|
|
20240710,193700,1315979020,7060,7060,7060,7060,0
|
|
20240710,193600,1315979020,7060,7060,7060,7060,0
|
|
20240710,193500,1315979020,7060,7060,7060,7060,0
|
|
20240710,193400,1315979020,7060,7060,7060,7060,0
|
|
20240710,193300,1315979020,7060,7060,7060,7060,0
|
|
20240710,193200,1315979020,7060,7060,7060,7060,0
|
|
20240710,193100,1315979020,7060,7060,7060,7060,0
|
|
20240710,193000,1315979020,7060,7060,7060,7060,0
|
|
20240710,192900,1315979020,7060,7060,7060,7060,0
|
|
20240710,192800,1315979020,7060,7060,7060,7060,0
|
|
20240710,192700,1315979020,7060,7060,7060,7060,0
|
|
20240710,192600,1315979020,7060,7060,7060,7060,0
|
|
20240710,192500,1315979020,7060,7060,7060,7060,0
|
|
20240710,192400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,192300,1315979020,7060,7060,7060,7060,0
|
|
20240710,192200,1315979020,7060,7060,7060,7060,0
|
|
20240710,192100,1315979020,7060,7060,7060,7060,0
|
|
20240710,192000,1315979020,7060,7060,7060,7060,0
|
|
20240710,191900,1315979020,7060,7060,7060,7060,0
|
|
20240710,191800,1315979020,7060,7060,7060,7060,0
|
|
20240710,191700,1315979020,7060,7060,7060,7060,0
|
|
20240710,191600,1315979020,7060,7060,7060,7060,0
|
|
20240710,191500,1315979020,7060,7060,7060,7060,0
|
|
20240710,191400,1315979020,7060,7060,7060,7060,0
|
|
20240710,191300,1315979020,7060,7060,7060,7060,0
|
|
20240710,191200,1315979020,7060,7060,7060,7060,0
|
|
20240710,191100,1315979020,7060,7060,7060,7060,0
|
|
20240710,191000,1315979020,7060,7060,7060,7060,0
|
|
20240710,190900,1315979020,7060,7060,7060,7060,0
|
|
20240710,190800,1315979020,7060,7060,7060,7060,0
|
|
20240710,190700,1315979020,7060,7060,7060,7060,0
|
|
20240710,190600,1315979020,7060,7060,7060,7060,0
|
|
20240710,190500,1315979020,7060,7060,7060,7060,0
|
|
20240710,190400,1315979020,7060,7060,7060,7060,0
|
|
20240710,190300,1315979020,7060,7060,7060,7060,0
|
|
20240710,190200,1315979020,7060,7060,7060,7060,0
|
|
20240710,190100,1315979020,7060,7060,7060,7060,0
|
|
20240710,190000,1315979020,7060,7060,7060,7060,0
|
|
20240710,185900,1315979020,7060,7060,7060,7060,0
|
|
20240710,185800,1315979020,7060,7060,7060,7060,0
|
|
20240710,185700,1315979020,7060,7060,7060,7060,0
|
|
20240710,185600,1315979020,7060,7060,7060,7060,0
|
|
20240710,185500,1315979020,7060,7060,7060,7060,0
|
|
20240710,185400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,185300,1315979020,7060,7060,7060,7060,0
|
|
20240710,185200,1315979020,7060,7060,7060,7060,0
|
|
20240710,185100,1315979020,7060,7060,7060,7060,0
|
|
20240710,185000,1315979020,7060,7060,7060,7060,0
|
|
20240710,184900,1315979020,7060,7060,7060,7060,0
|
|
20240710,184800,1315979020,7060,7060,7060,7060,0
|
|
20240710,184700,1315979020,7060,7060,7060,7060,0
|
|
20240710,184600,1315979020,7060,7060,7060,7060,0
|
|
20240710,184500,1315979020,7060,7060,7060,7060,0
|
|
20240710,184400,1315979020,7060,7060,7060,7060,0
|
|
20240710,184300,1315979020,7060,7060,7060,7060,0
|
|
20240710,184200,1315979020,7060,7060,7060,7060,0
|
|
20240710,184100,1315979020,7060,7060,7060,7060,0
|
|
20240710,184000,1315979020,7060,7060,7060,7060,0
|
|
20240710,183900,1315979020,7060,7060,7060,7060,0
|
|
20240710,183800,1315979020,7060,7060,7060,7060,0
|
|
20240710,183700,1315979020,7060,7060,7060,7060,0
|
|
20240710,183600,1315979020,7060,7060,7060,7060,0
|
|
20240710,183500,1315979020,7060,7060,7060,7060,0
|
|
20240710,183400,1315979020,7060,7060,7060,7060,0
|
|
20240710,183300,1315979020,7060,7060,7060,7060,0
|
|
20240710,183200,1315979020,7060,7060,7060,7060,0
|
|
20240710,183100,1315979020,7060,7060,7060,7060,0
|
|
20240710,183000,1315979020,7060,7060,7060,7060,0
|
|
20240710,182900,1315979020,7060,7060,7060,7060,0
|
|
20240710,182800,1315979020,7060,7060,7060,7060,0
|
|
20240710,182700,1315979020,7060,7060,7060,7060,0
|
|
20240710,182600,1315979020,7060,7060,7060,7060,0
|
|
20240710,182500,1315979020,7060,7060,7060,7060,0
|
|
20240710,182400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,182300,1315979020,7060,7060,7060,7060,0
|
|
20240710,182200,1315979020,7060,7060,7060,7060,0
|
|
20240710,182100,1315979020,7060,7060,7060,7060,0
|
|
20240710,182000,1315979020,7060,7060,7060,7060,0
|
|
20240710,181900,1315979020,7060,7060,7060,7060,0
|
|
20240710,181800,1315979020,7060,7060,7060,7060,0
|
|
20240710,181700,1315979020,7060,7060,7060,7060,0
|
|
20240710,181600,1315979020,7060,7060,7060,7060,0
|
|
20240710,181500,1315979020,7060,7060,7060,7060,0
|
|
20240710,181400,1315979020,7060,7060,7060,7060,0
|
|
20240710,181300,1315979020,7060,7060,7060,7060,0
|
|
20240710,181200,1315979020,7060,7060,7060,7060,0
|
|
20240710,181100,1315979020,7060,7060,7060,7060,0
|
|
20240710,181000,1315979020,7060,7060,7060,7060,0
|
|
20240710,180900,1315979020,7060,7060,7060,7060,0
|
|
20240710,180800,1315979020,7060,7060,7060,7060,0
|
|
20240710,180700,1315979020,7060,7060,7060,7060,0
|
|
20240710,180600,1315979020,7060,7060,7060,7060,0
|
|
20240710,180500,1315979020,7060,7060,7060,7060,0
|
|
20240710,180400,1315979020,7060,7060,7060,7060,0
|
|
20240710,180300,1315979020,7060,7060,7060,7060,0
|
|
20240710,180200,1315979020,7060,7060,7060,7060,0
|
|
20240710,180100,1315979020,7060,7060,7060,7060,0
|
|
20240710,180000,1315979020,7060,7060,7060,7060,0
|
|
20240710,175900,1315979020,7060,7060,7060,7060,0
|
|
20240710,175800,1315979020,7060,7060,7060,7060,0
|
|
20240710,175700,1315979020,7060,7060,7060,7060,0
|
|
20240710,175600,1315979020,7060,7060,7060,7060,0
|
|
20240710,175500,1315979020,7060,7060,7060,7060,0
|
|
20240710,175400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,175300,1315979020,7060,7060,7060,7060,0
|
|
20240710,175200,1315979020,7060,7060,7060,7060,0
|
|
20240710,175100,1315979020,7060,7060,7060,7060,0
|
|
20240710,175000,1315979020,7060,7060,7060,7060,0
|
|
20240710,174900,1315979020,7060,7060,7060,7060,0
|
|
20240710,174800,1315979020,7060,7060,7060,7060,0
|
|
20240710,174700,1315979020,7060,7060,7060,7060,0
|
|
20240710,174600,1315979020,7060,7060,7060,7060,0
|
|
20240710,174500,1315979020,7060,7060,7060,7060,0
|
|
20240710,174400,1315979020,7060,7060,7060,7060,0
|
|
20240710,174300,1315979020,7060,7060,7060,7060,0
|
|
20240710,174200,1315979020,7060,7060,7060,7060,0
|
|
20240710,174100,1315979020,7060,7060,7060,7060,0
|
|
20240710,174000,1315979020,7060,7060,7060,7060,0
|
|
20240710,173900,1315979020,7060,7060,7060,7060,0
|
|
20240710,173800,1315979020,7060,7060,7060,7060,0
|
|
20240710,173700,1315979020,7060,7060,7060,7060,0
|
|
20240710,173600,1315979020,7060,7060,7060,7060,0
|
|
20240710,173500,1315979020,7060,7060,7060,7060,0
|
|
20240710,173400,1315979020,7060,7060,7060,7060,0
|
|
20240710,173300,1315979020,7060,7060,7060,7060,0
|
|
20240710,173200,1315979020,7060,7060,7060,7060,0
|
|
20240710,173100,1315979020,7060,7060,7060,7060,0
|
|
20240710,173000,1315979020,7060,7060,7060,7060,0
|
|
20240710,172900,1315979020,7060,7060,7060,7060,0
|
|
20240710,172800,1315979020,7060,7060,7060,7060,0
|
|
20240710,172700,1315979020,7060,7060,7060,7060,0
|
|
20240710,172600,1315979020,7060,7060,7060,7060,0
|
|
20240710,172500,1315979020,7060,7060,7060,7060,0
|
|
20240710,172400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,172300,1315979020,7060,7060,7060,7060,0
|
|
20240710,172200,1315979020,7060,7060,7060,7060,0
|
|
20240710,172100,1315979020,7060,7060,7060,7060,0
|
|
20240710,172000,1315979020,7060,7060,7060,7060,0
|
|
20240710,171900,1315979020,7060,7060,7060,7060,0
|
|
20240710,171800,1315979020,7060,7060,7060,7060,0
|
|
20240710,171700,1315979020,7060,7060,7060,7060,0
|
|
20240710,171600,1315979020,7060,7060,7060,7060,0
|
|
20240710,171500,1315979020,7060,7060,7060,7060,0
|
|
20240710,171400,1315979020,7060,7060,7060,7060,0
|
|
20240710,171300,1315979020,7060,7060,7060,7060,0
|
|
20240710,171200,1315979020,7060,7060,7060,7060,0
|
|
20240710,171100,1315979020,7060,7060,7060,7060,0
|
|
20240710,171000,1315979020,7060,7060,7060,7060,0
|
|
20240710,170900,1315979020,7060,7060,7060,7060,0
|
|
20240710,170800,1315979020,7060,7060,7060,7060,0
|
|
20240710,170700,1315979020,7060,7060,7060,7060,0
|
|
20240710,170600,1315979020,7060,7060,7060,7060,0
|
|
20240710,170500,1315979020,7060,7060,7060,7060,0
|
|
20240710,170400,1315979020,7060,7060,7060,7060,0
|
|
20240710,170300,1315979020,7060,7060,7060,7060,0
|
|
20240710,170200,1315979020,7060,7060,7060,7060,0
|
|
20240710,170100,1315979020,7060,7060,7060,7060,0
|
|
20240710,170000,1315979020,7060,7060,7060,7060,0
|
|
20240710,165900,1315979020,7060,7060,7060,7060,0
|
|
20240710,165800,1315979020,7060,7060,7060,7060,0
|
|
20240710,165700,1315979020,7060,7060,7060,7060,0
|
|
20240710,165600,1315979020,7060,7060,7060,7060,0
|
|
20240710,165500,1315979020,7060,7060,7060,7060,0
|
|
20240710,165400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,165300,1315979020,7060,7060,7060,7060,0
|
|
20240710,165200,1315979020,7060,7060,7060,7060,0
|
|
20240710,165100,1315979020,7060,7060,7060,7060,0
|
|
20240710,165000,1315979020,7060,7060,7060,7060,0
|
|
20240710,164900,1315979020,7060,7060,7060,7060,0
|
|
20240710,164800,1315979020,7060,7060,7060,7060,0
|
|
20240710,164700,1315979020,7060,7060,7060,7060,0
|
|
20240710,164600,1315979020,7060,7060,7060,7060,0
|
|
20240710,164500,1315979020,7060,7060,7060,7060,0
|
|
20240710,164400,1315979020,7060,7060,7060,7060,0
|
|
20240710,164300,1315979020,7060,7060,7060,7060,0
|
|
20240710,164200,1315979020,7060,7060,7060,7060,0
|
|
20240710,164100,1315979020,7060,7060,7060,7060,0
|
|
20240710,164000,1315979020,7060,7060,7060,7060,0
|
|
20240710,163900,1315979020,7060,7060,7060,7060,0
|
|
20240710,163800,1315979020,7060,7060,7060,7060,0
|
|
20240710,163700,1315979020,7060,7060,7060,7060,0
|
|
20240710,163600,1315979020,7060,7060,7060,7060,0
|
|
20240710,163500,1315979020,7060,7060,7060,7060,0
|
|
20240710,163400,1315979020,7060,7060,7060,7060,0
|
|
20240710,163300,1315979020,7060,7060,7060,7060,0
|
|
20240710,163200,1315979020,7060,7060,7060,7060,0
|
|
20240710,163100,1315979020,7060,7060,7060,7060,0
|
|
20240710,163000,1315979020,7060,7060,7060,7060,0
|
|
20240710,162900,1315979020,7060,7060,7060,7060,0
|
|
20240710,162800,1315979020,7060,7060,7060,7060,0
|
|
20240710,162700,1315979020,7060,7060,7060,7060,0
|
|
20240710,162600,1315979020,7060,7060,7060,7060,0
|
|
20240710,162500,1315979020,7060,7060,7060,7060,0
|
|
20240710,162400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,162300,1315979020,7060,7060,7060,7060,0
|
|
20240710,162200,1315979020,7060,7060,7060,7060,0
|
|
20240710,162100,1315979020,7060,7060,7060,7060,0
|
|
20240710,162000,1315979020,7060,7060,7060,7060,0
|
|
20240710,161900,1315979020,7060,7060,7060,7060,0
|
|
20240710,161800,1315979020,7060,7060,7060,7060,0
|
|
20240710,161700,1315979020,7060,7060,7060,7060,0
|
|
20240710,161600,1315979020,7060,7060,7060,7060,0
|
|
20240710,161500,1315979020,7060,7060,7060,7060,0
|
|
20240710,161400,1315979020,7060,7060,7060,7060,0
|
|
20240710,161300,1315979020,7060,7060,7060,7060,0
|
|
20240710,161200,1315979020,7060,7060,7060,7060,0
|
|
20240710,161100,1315979020,7060,7060,7060,7060,0
|
|
20240710,161000,1315979020,7060,7060,7060,7060,0
|
|
20240710,160900,1315979020,7060,7060,7060,7060,0
|
|
20240710,160800,1315979020,7060,7060,7060,7060,0
|
|
20240710,160700,1315979020,7060,7060,7060,7060,0
|
|
20240710,160600,1315979020,7060,7060,7060,7060,0
|
|
20240710,160500,1315979020,7060,7060,7060,7060,0
|
|
20240710,160400,1315979020,7060,7060,7060,7060,0
|
|
20240710,160300,1315979020,7060,7060,7060,7060,0
|
|
20240710,160200,1315979020,7060,7060,7060,7060,0
|
|
20240710,160100,1315979020,7060,7060,7060,7060,0
|
|
20240710,160000,1315979020,7060,7060,7060,7060,0
|
|
20240710,155900,1315979020,7060,7060,7060,7060,0
|
|
20240710,155800,1315979020,7060,7060,7060,7060,0
|
|
20240710,155700,1315979020,7060,7060,7060,7060,0
|
|
20240710,155600,1315979020,7060,7060,7060,7060,0
|
|
20240710,155500,1315979020,7060,7060,7060,7060,0
|
|
20240710,155400,1315979020,7060,7060,7060,7060,2979
|
|
20240710,155300,1315979020,7060,7060,7060,7060,0
|
|
20240710,155200,1315979020,7060,7060,7060,7060,0
|
|
20240710,155100,1315979020,7060,7060,7060,7060,0
|
|
20240710,155000,1315979020,7060,7060,7060,7060,0
|
|
20240710,154900,1315979020,7060,7060,7060,7060,0
|
|
20240710,154800,1315979020,7060,7060,7060,7060,0
|
|
20240710,154700,1315979020,7060,7060,7060,7060,0
|
|
20240710,154600,1315979020,7060,7060,7060,7060,0
|
|
20240710,154500,1315979020,7060,7060,7060,7060,0
|
|
20240710,154400,1315979020,7060,7060,7060,7060,0
|
|
20240710,154300,1315979020,7060,7060,7060,7060,0
|
|
20240710,154200,1315979020,7060,7060,7060,7060,0
|
|
20240710,154100,1315979020,7060,7060,7060,7060,0
|
|
20240710,154000,1315979020,7060,7060,7060,7060,0
|
|
20240710,153900,1315979020,7060,7060,7060,7060,0
|
|
20240710,153800,1315979020,7060,7060,7060,7060,0
|
|
20240710,153700,1315979020,7060,7060,7060,7060,0
|
|
20240710,153600,1315979020,7060,7060,7060,7060,0
|
|
20240710,153500,1315979020,7060,7060,7060,7060,0
|
|
20240710,153400,1315979020,7060,7060,7060,7060,0
|
|
20240710,153300,1315979020,7060,7060,7060,7060,0
|
|
20240710,153200,1315979020,7060,7060,7060,7060,0
|
|
20240710,153100,1315979020,7060,7060,7060,7060,0
|
|
20240710,153000,1315979020,7060,7060,7060,7060,2979
|
|
20240710,152900,1294947280,7030,7030,7030,7030,0
|
|
20240710,152800,1294947280,7030,7030,7030,7030,0
|
|
20240710,152700,1294947280,7030,7030,7030,7030,0
|
|
20240710,152600,1294947280,7030,7030,7030,7030,0
|
|
20240710,152500,1294947280,7030,7030,7030,7030,0
|
|
20240710,152400,1294947280,7030,7030,7030,7030,0
|
|
20240710,152300,1294947280,7030,7030,7030,7030,0
|
|
20240710,152200,1294947280,7030,7030,7030,7030,0
|
|
20240710,152100,1294947280,7030,7030,7030,7030,0
|
|
20240710,152000,1294947280,7030,7030,7030,7030,0
|
|
20240710,151900,1294947280,7030,7030,7040,7030,234
|
|
20240710,151800,1293300890,7020,7020,7020,7020,171
|
|
20240710,151700,1292100470,7020,7010,7020,7010,112
|
|
20240710,151600,1291314930,7010,7010,7010,7010,0
|
|
20240710,151500,1291314930,7010,7010,7010,7010,110
|
|
20240710,151400,1290543830,7010,7010,7010,7010,240
|
|
20240710,151300,1288861430,7000,7000,7000,7000,1
|
|
20240710,151200,1288854430,7010,7010,7010,7010,558
|
|
20240710,151100,1284942850,7010,7010,7010,7010,0
|
|
20240710,151000,1284942850,7010,7010,7010,7010,71
|
|
20240710,150900,1284445140,7020,7020,7020,7020,200
|
|
20240710,150800,1283041140,7010,7010,7010,7010,0
|
|
20240710,150700,1283041140,7010,7010,7010,7010,10
|
|
20240710,150600,1282971040,7010,7000,7010,7000,140
|
|
20240710,150500,1281990540,7020,7020,7020,7000,218
|
|
20240710,150400,1280460520,7020,7000,7020,7000,806
|
|
20240710,150300,1274815060,7000,7000,7000,7000,120
|
|
20240710,150200,1273975060,7030,7030,7030,7030,25
|
|
20240710,150100,1273799310,6990,7030,7030,6990,769
|
|
20240710,150000,1268412270,7020,7020,7020,7020,64
|
|
20240710,145900,1267962990,7020,7020,7020,7020,0
|
|
20240710,145800,1267962990,7020,7050,7050,7020,118
|
|
20240710,145700,1267134010,7020,7020,7020,7020,66
|
|
20240710,145600,1266670690,7020,7020,7020,7020,0
|
|
20240710,145500,1266670690,7020,7040,7050,7020,126
|
|
20240710,145400,1265784920,7030,7020,7030,7020,78
|
|
20240710,145300,1265237350,7000,7000,7000,7000,1
|
|
20240710,145200,1265230350,7040,7010,7040,7000,3658
|
|
20240710,145100,1239593680,7010,7020,7020,7010,125
|
|
20240710,145000,1238716970,7020,7030,7030,7020,754
|
|
20240710,144900,1233423190,7020,7020,7020,7020,138
|
|
20240710,144800,1232454430,7020,7020,7020,7020,92
|
|
20240710,144700,1231808590,7020,7030,7030,7020,140
|
|
20240710,144600,1230825380,7020,7060,7060,7020,940
|
|
20240710,144500,1224223390,7070,7070,7070,7070,128
|
|
20240710,144400,1223318430,7080,7080,7080,7080,0
|
|
20240710,144300,1223318430,7080,7100,7100,7080,2021
|
|
20240710,144200,1208991050,7100,7100,7100,7100,109
|
|
20240710,144100,1208217150,7100,7120,7120,7100,2304
|
|
20240710,144000,1191821750,7120,7130,7130,7120,362
|
|
20240710,143900,1189243390,7120,7130,7130,7120,597
|
|
20240710,143800,1184991180,7120,7130,7130,7120,11
|
|
20240710,143700,1184912850,7120,7120,7120,7120,11
|
|
20240710,143600,1184834530,7130,7130,7130,7130,837
|
|
20240710,143500,1178866720,7130,7130,7130,7130,270
|
|
20240710,143400,1176941620,7130,7130,7130,7130,232
|
|
20240710,143300,1175287460,7120,7120,7120,7120,0
|
|
20240710,143200,1175287460,7120,7120,7120,7120,100
|
|
20240710,143100,1174575460,7130,7130,7130,7130,191
|
|
20240710,143000,1173213630,7140,7130,7140,7130,356
|
|
20240710,142900,1170675340,7130,7130,7130,7130,585
|
|
20240710,142800,1166504290,7140,7140,7140,7130,110
|
|
20240710,142700,1165719930,7130,7140,7140,7130,100
|
|
20240710,142600,1165005980,7140,7130,7140,7130,231
|
|
20240710,142500,1163357570,7140,7130,7140,7120,369
|
|
20240710,142400,1160724800,7130,7130,7140,7120,1465
|
|
20240710,142300,1150280720,7130,7110,7130,7110,2829
|
|
20240710,142200,1130118300,7110,7100,7110,7100,634
|
|
20240710,142100,1125616750,7090,7080,7090,7070,536
|
|
20240710,142000,1121825450,7090,7090,7090,7090,5
|
|
20240710,141900,1121790000,7090,7090,7090,7090,1
|
|
20240710,141800,1121782910,7090,7090,7090,7090,138
|
|
20240710,141700,1120804490,7100,7050,7100,7050,8488
|
|
20240710,141600,1060867070,7050,7050,7050,7050,0
|
|
20240710,141500,1060867070,7050,7050,7050,7050,0
|
|
20240710,141400,1060867070,7050,7050,7050,7050,2
|
|
20240710,141300,1060852970,7050,7050,7050,7050,50
|
|
20240710,141200,1060500470,7050,7050,7050,7050,930
|
|
20240710,141100,1053943970,7050,7040,7050,7040,348
|
|
20240710,141000,1051493810,7040,7010,7040,7000,3070
|
|
20240710,140900,1029999820,7030,7030,7030,7030,0
|
|
20240710,140800,1029999820,7030,7030,7030,7030,0
|
|
20240710,140700,1029999820,7030,7030,7030,7030,100
|
|
20240710,140600,1029296820,7040,7040,7040,7040,1
|
|
20240710,140500,1029289780,7010,7040,7040,7010,41
|
|
20240710,140400,1029002340,7040,7010,7040,7010,185
|
|
20240710,140300,1027702910,7040,7010,7040,7010,206
|
|
20240710,140200,1026256720,7020,7020,7020,7020,21
|
|
20240710,140100,1026109300,7030,7030,7030,7030,1
|
|
20240710,140000,1026102270,7010,7020,7020,7010,117
|
|
20240710,135900,1025282000,7020,7020,7020,7020,2
|
|
20240710,135800,1025267960,7030,7030,7030,7030,5
|
|
20240710,135700,1025232810,7040,7040,7040,7040,1
|
|
20240710,135600,1025225770,6980,7040,7040,6980,7493
|
|
20240710,135500,972875150,7030,7030,7030,7030,196
|
|
20240710,135400,971497270,7020,7020,7020,7020,179
|
|
20240710,135300,970240690,7030,7030,7030,7030,0
|
|
20240710,135200,970240690,7030,7030,7030,7030,4
|
|
20240710,135100,970212570,7030,7030,7030,7030,0
|
|
20240710,135000,970212570,7030,7040,7040,7030,4
|
|
20240710,134900,970184440,7040,7040,7040,7040,0
|
|
20240710,134800,970184440,7040,7040,7040,7040,0
|
|
20240710,134700,970184440,7040,7040,7040,7040,0
|
|
20240710,134600,970184440,7040,7030,7040,7030,101
|
|
20240710,134500,969474400,7040,7040,7040,7040,0
|
|
20240710,134400,969474400,7040,7040,7040,7040,50
|
|
20240710,134300,969122400,7040,7040,7040,7040,0
|
|
20240710,134200,969122400,7040,7040,7040,7040,1
|
|
20240710,134100,969115360,7010,7010,7010,7010,50
|
|
20240710,134000,968764860,7040,7040,7040,7040,0
|
|
20240710,133900,968764860,7040,7040,7040,7040,0
|
|
20240710,133800,968764860,7040,7040,7040,7040,0
|
|
20240710,133700,968764860,7040,7040,7040,7040,30
|
|
20240710,133600,968553660,7050,7030,7050,7030,1064
|
|
20240710,133500,961065510,7030,7000,7030,6980,601
|
|
20240710,133400,956862790,7030,7030,7030,7030,1
|
|
20240710,133300,956855760,7000,7000,7000,7000,2
|
|
20240710,133200,956841760,7040,7000,7040,7000,51
|
|
20240710,133100,956484720,7050,7050,7050,7050,0
|
|
20240710,133000,956484720,7050,7050,7050,7050,50
|
|
20240710,132900,956132220,7050,7050,7050,7050,0
|
|
20240710,132800,956132220,7050,7030,7050,6990,4001
|
|
20240710,132700,928092710,7050,7020,7050,7020,3
|
|
20240710,132600,928071620,7050,7030,7050,7030,543
|
|
20240710,132500,924248240,7030,7030,7030,7030,10
|
|
20240710,132400,924177940,7030,7040,7040,7030,75
|
|
20240710,132300,923650680,7040,7040,7040,7040,0
|
|
20240710,132200,923650680,7040,7040,7040,7040,0
|
|
20240710,132100,923650680,7040,7040,7040,7040,0
|
|
20240710,132000,923650680,7040,7040,7040,7040,20
|
|
20240710,131900,923509880,7040,7040,7040,7040,4
|
|
20240710,131800,923481720,7050,7020,7050,7020,1497
|
|
20240710,131700,912962530,7010,7010,7010,7010,12
|
|
20240710,131600,912878410,7010,7010,7010,7010,15
|
|
20240710,131500,912773260,7010,7010,7010,7010,2
|
|
20240710,131400,912759240,7010,7010,7010,7010,50
|
|
20240710,131300,912408740,7010,7010,7010,7010,1
|
|
20240710,131200,912401730,7000,7000,7000,7000,14
|
|
20240710,131100,912303730,7010,7010,7010,7010,1
|
|
20240710,131000,912296720,7000,7000,7000,7000,51
|
|
20240710,130900,911939720,7010,7020,7020,7010,13
|
|
20240710,130800,911848580,7020,7020,7020,7020,8
|
|
20240710,130700,911792420,7020,7020,7020,7020,6
|
|
20240710,130600,911750300,7010,7010,7010,7010,162
|
|
20240710,130500,910614680,7010,7010,7010,7010,0
|
|
20240710,130400,910614680,7010,7010,7010,7010,1
|
|
20240710,130300,910607670,7010,7010,7010,7010,1
|
|
20240710,130200,910600660,7000,7010,7010,7000,48
|
|
20240710,130100,910264650,7010,7010,7010,7010,0
|
|
20240710,130000,910264650,7010,7000,7010,7000,15
|
|
20240710,125900,910159640,7010,7010,7010,7010,0
|
|
20240710,125800,910159640,7010,7010,7010,7010,0
|
|
20240710,125700,910159640,7010,7010,7010,7010,0
|
|
20240710,125600,910159640,7010,7010,7010,7010,0
|
|
20240710,125500,910159640,7010,7010,7010,7010,0
|
|
20240710,125400,910159640,7010,7010,7010,7010,5
|
|
20240710,125300,910124590,7010,7000,7010,7000,11
|
|
20240710,125200,910047580,7010,7020,7020,7010,21
|
|
20240710,125100,909900260,7020,7010,7020,7010,2571
|
|
20240710,125000,891877290,7010,7000,7010,7000,6
|
|
20240710,124900,891835280,7010,7010,7010,7010,51
|
|
20240710,124800,891477770,7000,7000,7000,7000,14
|
|
20240710,124700,891379770,6990,6990,6990,6990,0
|
|
20240710,124600,891379770,6990,7000,7000,6990,18
|
|
20240710,124500,891253940,6990,7000,7000,6990,53
|
|
20240710,124400,890883440,7000,7000,7000,7000,27
|
|
20240710,124300,890694440,7010,7000,7010,7000,99
|
|
20240710,124200,890000850,7000,7000,7000,7000,1
|
|
20240710,124100,889993850,7010,7010,7010,7010,0
|
|
20240710,124000,889993850,7010,7010,7010,7010,2
|
|
20240710,123900,889979830,7000,7000,7000,7000,38
|
|
20240710,123800,889713830,7000,7000,7000,7000,1
|
|
20240710,123700,889706830,6990,6990,6990,6990,0
|
|
20240710,123600,889706830,6990,7000,7000,6990,112
|
|
20240710,123500,888923940,6990,7000,7000,6990,20
|
|
20240710,123400,888784040,7000,7000,7000,7000,0
|
|
20240710,123300,888784040,7000,7000,7000,7000,10
|
|
20240710,123200,888714040,7010,7010,7010,7010,0
|
|
20240710,123100,888714040,7010,7010,7010,7010,0
|
|
20240710,123000,888714040,7010,6990,7010,6990,51
|
|
20240710,122900,888357530,6990,6960,6990,6960,51
|
|
20240710,122800,888002540,6980,6960,6980,6960,628
|
|
20240710,122700,883626360,6950,6950,6950,6950,25
|
|
20240710,122600,883452610,6960,6960,6960,6960,1
|
|
20240710,122500,883445650,6930,6930,6930,6930,152
|
|
20240710,122400,882392290,6960,6960,6960,6960,1
|
|
20240710,122300,882385330,6940,6950,6950,6940,680
|
|
20240710,122200,877664040,6950,6980,6980,6950,1339
|
|
20240710,122100,868353500,6970,6970,6970,6970,1
|
|
20240710,122000,868346530,6980,6980,6980,6980,0
|
|
20240710,121900,868346530,6980,6980,6980,6980,0
|
|
20240710,121800,868346530,6980,6980,6980,6980,0
|
|
20240710,121700,868346530,6980,6980,6980,6980,0
|
|
20240710,121600,868346530,6980,6980,6980,6980,0
|
|
20240710,121500,868346530,6980,6980,6980,6980,0
|
|
20240710,121400,868346530,6980,6980,6980,6980,0
|
|
20240710,121300,868346530,6980,6980,6980,6980,150
|
|
20240710,121200,867299530,6980,6980,6980,6980,15
|
|
20240710,121100,867194830,6980,6980,6980,6980,0
|
|
20240710,121000,867194830,6980,6970,6980,6970,5
|
|
20240710,120900,867159970,6980,6980,6980,6980,0
|
|
20240710,120800,867159970,6980,6980,6980,6980,0
|
|
20240710,120700,867159970,6980,6980,6980,6980,106
|
|
20240710,120600,866420090,6980,6980,6980,6980,0
|
|
20240710,120500,866420090,6980,6980,6980,6980,1
|
|
20240710,120400,866413110,6960,6970,6980,6960,1375
|
|
20240710,120300,856834060,6970,6980,6980,6970,243
|
|
20240710,120200,855138870,6990,6990,6990,6990,1
|
|
20240710,120100,855131880,6980,6990,6990,6980,50
|
|
20240710,120000,854782780,6990,6990,6990,6990,0
|
|
20240710,115900,854782780,6990,6990,6990,6990,1
|
|
20240710,115800,854775790,6950,6970,6970,6950,100
|
|
20240710,115700,854080190,6960,6960,6960,6960,100
|
|
20240710,115600,853384190,6990,6970,6990,6960,101
|
|
20240710,115500,852681100,7000,7000,7000,7000,0
|
|
20240710,115400,852681100,7000,7000,7000,7000,0
|
|
20240710,115300,852681100,7000,7000,7000,7000,1000
|
|
20240710,115200,845681100,7000,6990,7000,6990,1002
|
|
20240710,115100,838677100,6990,6990,6990,6990,0
|
|
20240710,115000,838677100,6990,6990,6990,6990,0
|
|
20240710,114900,838677100,6990,6990,6990,6990,10
|
|
20240710,114800,838607200,6990,6990,6990,6990,0
|
|
20240710,114700,838607200,6990,6990,6990,6990,0
|
|
20240710,114600,838607200,6990,6990,6990,6990,0
|
|
20240710,114500,838607200,6990,6990,6990,6990,2
|
|
20240710,114400,838593220,6990,6990,6990,6990,414
|
|
20240710,114300,835699360,6990,6990,6990,6990,0
|
|
20240710,114200,835699360,6990,6990,6990,6990,0
|
|
20240710,114100,835699360,6990,6990,6990,6990,0
|
|
20240710,114000,835699360,6990,6990,6990,6990,0
|
|
20240710,113900,835699360,6990,6990,6990,6990,13
|
|
20240710,113800,835608490,6990,6960,6990,6950,2774
|
|
20240710,113700,816283840,6980,6970,6980,6960,2813
|
|
20240710,113600,796702430,6970,6970,6970,6970,341
|
|
20240710,113500,794325660,6970,6970,6970,6970,500
|
|
20240710,113400,790840660,6980,6970,6980,6960,1650
|
|
20240710,113300,779350600,6980,6970,6980,6970,508
|
|
20240710,113200,775809830,6980,6970,6980,6970,2
|
|
20240710,113100,775795880,6970,6970,6970,6970,7
|
|
20240710,113000,775747090,6970,6970,6970,6970,10
|
|
20240710,112900,775677390,6980,6980,6980,6980,0
|
|
20240710,112800,775677390,6980,6990,6990,6970,336
|
|
20240710,112700,773334380,6970,6960,6970,6960,756
|
|
20240710,112600,768072600,6970,6980,6980,6970,588
|
|
20240710,112500,763973740,7000,7000,7000,7000,0
|
|
20240710,112400,763973740,7000,7000,7000,7000,1
|
|
20240710,112300,763966740,6970,7000,7000,6970,525
|
|
20240710,112200,760307370,6970,7000,7000,6970,895
|
|
20240710,112100,754067010,7000,7000,7000,7000,0
|
|
20240710,112000,754067010,7000,7000,7000,7000,15
|
|
20240710,111900,753962010,7000,7000,7000,7000,0
|
|
20240710,111800,753962010,7000,6980,7000,6980,349
|
|
20240710,111700,751525970,6980,6980,6980,6980,1
|
|
20240710,111600,751518990,6980,6980,6980,6970,1733
|
|
20240710,111500,739439860,6980,6990,6990,6980,4704
|
|
20240710,111400,706605740,7000,7000,7000,7000,0
|
|
20240710,111300,706605740,7000,6980,7000,6980,901
|
|
20240710,111200,700316740,6980,6980,6980,6980,0
|
|
20240710,111100,700316740,6980,6980,6980,6980,1
|
|
20240710,111000,700309760,7000,6970,7000,6970,8
|
|
20240710,110900,700253970,7000,6990,7000,6970,2201
|
|
20240710,110800,684893460,7000,6990,7000,6990,11
|
|
20240710,110700,684816560,7000,7000,7000,7000,0
|
|
20240710,110600,684816560,7000,7000,7000,7000,0
|
|
20240710,110500,684816560,7000,6990,7000,6990,821
|
|
20240710,110400,679074900,7010,7010,7010,7010,0
|
|
20240710,110300,679074900,7010,7010,7010,7010,0
|
|
20240710,110200,679074900,7010,7010,7010,7010,0
|
|
20240710,110100,679074900,7010,7010,7010,7010,1
|
|
20240710,110000,679067890,7020,6990,7020,6990,378
|
|
20240710,105900,676425640,7020,7020,7020,7020,20
|
|
20240710,105800,676285240,7020,7020,7020,7020,1
|
|
20240710,105700,676278220,6990,7000,7020,6990,42
|
|
20240710,105600,675984590,7000,7000,7000,7000,0
|
|
20240710,105500,675984590,7000,7000,7000,7000,1
|
|
20240710,105400,675977590,6990,6990,6990,6990,300
|
|
20240710,105300,673880590,7000,7000,7000,7000,0
|
|
20240710,105200,673880590,7000,7000,7000,7000,17
|
|
20240710,105100,673761590,6990,6990,7020,6990,1037
|
|
20240710,105000,666512730,7000,7020,7020,7000,64
|
|
20240710,104900,666064130,7020,7010,7020,7010,86
|
|
20240710,104800,665460700,7010,7010,7010,6990,1201
|
|
20240710,104700,657063250,7030,7030,7030,7030,0
|
|
20240710,104600,657063250,7030,7030,7030,7030,0
|
|
20240710,104500,657063250,7030,7030,7030,7030,0
|
|
20240710,104400,657063250,7030,7030,7030,7030,30
|
|
20240710,104300,656852350,7030,7030,7030,7030,66
|
|
20240710,104200,656388370,7030,7020,7030,7010,3162
|
|
20240710,104100,634191110,7020,7020,7020,7020,5
|
|
20240710,104000,634156010,7020,7020,7020,7020,1
|
|
20240710,103900,634148990,7020,7020,7020,7020,0
|
|
20240710,103800,634148990,7020,7020,7020,7020,1
|
|
20240710,103700,634141970,7020,7020,7020,7020,0
|
|
20240710,103600,634141970,7020,7020,7020,7020,0
|
|
20240710,103500,634141970,7020,7020,7020,7020,51
|
|
20240710,103400,633783950,7000,7000,7000,7000,20
|
|
20240710,103300,633643950,7020,7010,7020,7010,586
|
|
20240710,103200,629536080,7010,7010,7010,7010,135
|
|
20240710,103100,628589730,7010,7010,7010,7010,657
|
|
20240710,103000,623984160,7020,7020,7020,7020,0
|
|
20240710,102900,623984160,7020,7020,7020,7020,0
|
|
20240710,102800,623984160,7020,7020,7020,7020,0
|
|
20240710,102700,623984160,7020,6980,7020,6980,206
|
|
20240710,102600,622542240,6980,7000,7000,6980,2519
|
|
20240710,102500,604921980,7010,7020,7030,7010,1694
|
|
20240710,102400,593040570,7020,7020,7020,7020,55
|
|
20240710,102300,592654470,7030,7020,7030,7020,318
|
|
20240710,102200,590422100,7020,7020,7020,7020,2
|
|
20240710,102100,590408060,7020,7020,7020,7020,2
|
|
20240710,102000,590394020,7020,7020,7020,7020,1
|
|
20240710,101900,590387000,7010,7020,7020,7010,266
|
|
20240710,101800,588522330,7020,7020,7020,7020,28
|
|
20240710,101700,588325770,7020,7020,7020,7020,1
|
|
20240710,101600,588318750,7020,7020,7020,7020,102
|
|
20240710,101500,587602710,7030,7030,7030,7030,0
|
|
20240710,101400,587602710,7030,7030,7030,7010,968
|
|
20240710,101300,580811110,7040,7030,7040,7030,104
|
|
20240710,101200,580079980,7030,7030,7030,7030,0
|
|
20240710,101100,580079980,7030,7030,7030,7030,20
|
|
20240710,101000,579939380,7010,7010,7010,7010,0
|
|
20240710,100900,579939380,7010,7010,7010,7010,850
|
|
20240710,100800,573980880,7000,7010,7010,7000,241
|
|
20240710,100700,572293690,7020,7040,7040,7020,102
|
|
20240710,100600,571575640,7040,7040,7040,7040,0
|
|
20240710,100500,571575640,7040,7020,7040,7020,8
|
|
20240710,100400,571519420,7020,7020,7020,7020,0
|
|
20240710,100300,571519420,7020,7020,7020,7020,75
|
|
20240710,100200,570992920,7020,7020,7020,7020,1
|
|
20240710,100100,570985900,7000,7020,7020,6990,56
|
|
20240710,100000,570594380,6990,6980,6990,6980,74
|
|
20240710,095900,570077320,6990,7020,7020,6990,725
|
|
20240710,095800,565007920,7020,7000,7020,7000,440
|
|
20240710,095700,561927880,7020,7020,7020,7020,2
|
|
20240710,095600,561913840,7020,7000,7030,7000,172
|
|
20240710,095500,560709790,7000,7030,7030,7000,1546
|
|
20240710,095400,549868160,7020,7030,7030,7020,33
|
|
20240710,095300,549636220,7030,7040,7040,7030,134
|
|
20240710,095200,548693780,7040,7040,7040,7040,10
|
|
20240710,095100,548623380,7040,7040,7040,7040,864
|
|
20240710,095000,542540820,7040,7030,7040,7030,718
|
|
20240710,094900,537486530,7030,7040,7040,7030,98
|
|
20240710,094800,536797440,7030,7030,7030,7030,0
|
|
20240710,094700,536797440,7030,7080,7080,7030,2692
|
|
20240710,094600,517824470,7090,7080,7090,7080,68
|
|
20240710,094500,517342710,7060,7060,7060,7060,30
|
|
20240710,094400,517130910,7050,7070,7090,7050,306
|
|
20240710,094300,514964620,7050,7060,7070,7050,139
|
|
20240710,094200,513983770,7060,7060,7060,7050,47
|
|
20240710,094100,513652160,7060,7030,7070,7030,1683
|
|
20240710,094000,501790620,7030,7020,7030,7020,106
|
|
20240710,093900,501046450,7020,7030,7030,7020,215
|
|
20240710,093800,499535950,7030,7020,7030,7020,61
|
|
20240710,093700,499107220,7030,7010,7030,7000,343
|
|
20240710,093600,496702090,7000,7010,7010,7000,149
|
|
20240710,093500,495658800,7010,7000,7010,7000,168
|
|
20240710,093400,494482740,7010,7010,7010,6990,219
|
|
20240710,093300,492951240,7020,7020,7020,7020,13
|
|
20240710,093200,492859980,7040,7030,7040,7030,28
|
|
20240710,093100,492662960,7040,7030,7040,7020,36
|
|
20240710,093000,492409970,7030,7030,7030,6990,225
|
|
20240710,092900,490833450,7030,7010,7030,7010,618
|
|
20240710,092800,486493210,7020,7010,7020,7010,50
|
|
20240710,092700,486142310,7030,7010,7030,7000,356
|
|
20240710,092600,483649820,7000,7000,7010,7000,338
|
|
20240710,092500,481283220,7010,7010,7010,7000,276
|
|
20240710,092400,479349160,7020,7030,7030,7020,47
|
|
20240710,092300,479018850,7030,7000,7030,7000,1880
|
|
20240710,092200,465848660,7030,7040,7040,7000,2791
|
|
20240710,092100,446280530,7020,7070,7080,7020,3245
|
|
20240710,092000,423482390,7060,7060,7080,7040,3167
|
|
20240710,091900,401123310,7060,7090,7090,7060,355
|
|
20240710,091800,398616500,7060,7070,7090,7060,859
|
|
20240710,091700,392543010,7100,7050,7100,7050,724
|
|
20240710,091600,387410460,7050,7040,7060,7040,934
|
|
20240710,091500,380834340,7030,7080,7080,7030,2460
|
|
20240710,091400,363486140,7090,7100,7100,7070,68
|
|
20240710,091300,363005210,7100,7090,7100,7060,2957
|
|
20240710,091200,342078830,7110,7110,7120,7100,238
|
|
20240710,091100,340387100,7120,7120,7160,7080,6876
|
|
20240710,091000,291258420,7130,7140,7160,7130,1965
|
|
20240710,090900,277206620,7160,7140,7160,7090,5738
|
|
20240710,090800,236222010,7100,7120,7160,7090,7336
|
|
20240710,090700,183840660,7120,7100,7120,7060,3931
|
|
20240710,090600,155902000,7100,7050,7100,7040,2150
|
|
20240710,090500,140671840,7070,7100,7120,7050,4522
|
|
20240710,090400,108575640,7120,7030,7130,7030,5236
|
|
20240710,090300,71379090,7070,7020,7070,6990,5167
|
|
20240710,090200,34994560,7030,7040,7060,6980,1910
|
|
20240710,090100,21607320,7050,7010,7050,7010,579
|
|
20240710,090000,17545630,7010,7060,7060,7010,2487
|