676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,201300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,201200,1074611020,6150,6150,6150,6150,0
|
|
20240722,201100,1074611020,6150,6150,6150,6150,0
|
|
20240722,201000,1074611020,6150,6150,6150,6150,0
|
|
20240722,200900,1074611020,6150,6150,6150,6150,0
|
|
20240722,200800,1074611020,6150,6150,6150,6150,0
|
|
20240722,200700,1074611020,6150,6150,6150,6150,0
|
|
20240722,200600,1074611020,6150,6150,6150,6150,0
|
|
20240722,200500,1074611020,6150,6150,6150,6150,0
|
|
20240722,200400,1074611020,6150,6150,6150,6150,0
|
|
20240722,200300,1074611020,6150,6150,6150,6150,0
|
|
20240722,200200,1074611020,6150,6150,6150,6150,0
|
|
20240722,200100,1074611020,6150,6150,6150,6150,0
|
|
20240722,200000,1074611020,6150,6150,6150,6150,0
|
|
20240722,195900,1074611020,6150,6150,6150,6150,0
|
|
20240722,195800,1074611020,6150,6150,6150,6150,0
|
|
20240722,195700,1074611020,6150,6150,6150,6150,0
|
|
20240722,195600,1074611020,6150,6150,6150,6150,0
|
|
20240722,195500,1074611020,6150,6150,6150,6150,0
|
|
20240722,195400,1074611020,6150,6150,6150,6150,0
|
|
20240722,195300,1074611020,6150,6150,6150,6150,0
|
|
20240722,195200,1074611020,6150,6150,6150,6150,0
|
|
20240722,195100,1074611020,6150,6150,6150,6150,0
|
|
20240722,195000,1074611020,6150,6150,6150,6150,0
|
|
20240722,194900,1074611020,6150,6150,6150,6150,0
|
|
20240722,194800,1074611020,6150,6150,6150,6150,0
|
|
20240722,194700,1074611020,6150,6150,6150,6150,0
|
|
20240722,194600,1074611020,6150,6150,6150,6150,0
|
|
20240722,194500,1074611020,6150,6150,6150,6150,0
|
|
20240722,194400,1074611020,6150,6150,6150,6150,0
|
|
20240722,194300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,194200,1074611020,6150,6150,6150,6150,0
|
|
20240722,194100,1074611020,6150,6150,6150,6150,0
|
|
20240722,194000,1074611020,6150,6150,6150,6150,0
|
|
20240722,193900,1074611020,6150,6150,6150,6150,0
|
|
20240722,193800,1074611020,6150,6150,6150,6150,0
|
|
20240722,193700,1074611020,6150,6150,6150,6150,0
|
|
20240722,193600,1074611020,6150,6150,6150,6150,0
|
|
20240722,193500,1074611020,6150,6150,6150,6150,0
|
|
20240722,193400,1074611020,6150,6150,6150,6150,0
|
|
20240722,193300,1074611020,6150,6150,6150,6150,0
|
|
20240722,193200,1074611020,6150,6150,6150,6150,0
|
|
20240722,193100,1074611020,6150,6150,6150,6150,0
|
|
20240722,193000,1074611020,6150,6150,6150,6150,0
|
|
20240722,192900,1074611020,6150,6150,6150,6150,0
|
|
20240722,192800,1074611020,6150,6150,6150,6150,0
|
|
20240722,192700,1074611020,6150,6150,6150,6150,0
|
|
20240722,192600,1074611020,6150,6150,6150,6150,0
|
|
20240722,192500,1074611020,6150,6150,6150,6150,0
|
|
20240722,192400,1074611020,6150,6150,6150,6150,0
|
|
20240722,192300,1074611020,6150,6150,6150,6150,0
|
|
20240722,192200,1074611020,6150,6150,6150,6150,0
|
|
20240722,192100,1074611020,6150,6150,6150,6150,0
|
|
20240722,192000,1074611020,6150,6150,6150,6150,0
|
|
20240722,191900,1074611020,6150,6150,6150,6150,0
|
|
20240722,191800,1074611020,6150,6150,6150,6150,0
|
|
20240722,191700,1074611020,6150,6150,6150,6150,0
|
|
20240722,191600,1074611020,6150,6150,6150,6150,0
|
|
20240722,191500,1074611020,6150,6150,6150,6150,0
|
|
20240722,191400,1074611020,6150,6150,6150,6150,0
|
|
20240722,191300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,191200,1074611020,6150,6150,6150,6150,0
|
|
20240722,191100,1074611020,6150,6150,6150,6150,0
|
|
20240722,191000,1074611020,6150,6150,6150,6150,0
|
|
20240722,190900,1074611020,6150,6150,6150,6150,0
|
|
20240722,190800,1074611020,6150,6150,6150,6150,0
|
|
20240722,190700,1074611020,6150,6150,6150,6150,0
|
|
20240722,190600,1074611020,6150,6150,6150,6150,0
|
|
20240722,190500,1074611020,6150,6150,6150,6150,0
|
|
20240722,190400,1074611020,6150,6150,6150,6150,0
|
|
20240722,190300,1074611020,6150,6150,6150,6150,0
|
|
20240722,190200,1074611020,6150,6150,6150,6150,0
|
|
20240722,190100,1074611020,6150,6150,6150,6150,0
|
|
20240722,190000,1074611020,6150,6150,6150,6150,0
|
|
20240722,185900,1074611020,6150,6150,6150,6150,0
|
|
20240722,185800,1074611020,6150,6150,6150,6150,0
|
|
20240722,185700,1074611020,6150,6150,6150,6150,0
|
|
20240722,185600,1074611020,6150,6150,6150,6150,0
|
|
20240722,185500,1074611020,6150,6150,6150,6150,0
|
|
20240722,185400,1074611020,6150,6150,6150,6150,0
|
|
20240722,185300,1074611020,6150,6150,6150,6150,0
|
|
20240722,185200,1074611020,6150,6150,6150,6150,0
|
|
20240722,185100,1074611020,6150,6150,6150,6150,0
|
|
20240722,185000,1074611020,6150,6150,6150,6150,0
|
|
20240722,184900,1074611020,6150,6150,6150,6150,0
|
|
20240722,184800,1074611020,6150,6150,6150,6150,0
|
|
20240722,184700,1074611020,6150,6150,6150,6150,0
|
|
20240722,184600,1074611020,6150,6150,6150,6150,0
|
|
20240722,184500,1074611020,6150,6150,6150,6150,0
|
|
20240722,184400,1074611020,6150,6150,6150,6150,0
|
|
20240722,184300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,184200,1074611020,6150,6150,6150,6150,0
|
|
20240722,184100,1074611020,6150,6150,6150,6150,0
|
|
20240722,184000,1074611020,6150,6150,6150,6150,0
|
|
20240722,183900,1074611020,6150,6150,6150,6150,0
|
|
20240722,183800,1074611020,6150,6150,6150,6150,0
|
|
20240722,183700,1074611020,6150,6150,6150,6150,0
|
|
20240722,183600,1074611020,6150,6150,6150,6150,0
|
|
20240722,183500,1074611020,6150,6150,6150,6150,0
|
|
20240722,183400,1074611020,6150,6150,6150,6150,0
|
|
20240722,183300,1074611020,6150,6150,6150,6150,0
|
|
20240722,183200,1074611020,6150,6150,6150,6150,0
|
|
20240722,183100,1074611020,6150,6150,6150,6150,0
|
|
20240722,183000,1074611020,6150,6150,6150,6150,0
|
|
20240722,182900,1074611020,6150,6150,6150,6150,0
|
|
20240722,182800,1074611020,6150,6150,6150,6150,0
|
|
20240722,182700,1074611020,6150,6150,6150,6150,0
|
|
20240722,182600,1074611020,6150,6150,6150,6150,0
|
|
20240722,182500,1074611020,6150,6150,6150,6150,0
|
|
20240722,182400,1074611020,6150,6150,6150,6150,0
|
|
20240722,182300,1074611020,6150,6150,6150,6150,0
|
|
20240722,182200,1074611020,6150,6150,6150,6150,0
|
|
20240722,182100,1074611020,6150,6150,6150,6150,0
|
|
20240722,182000,1074611020,6150,6150,6150,6150,0
|
|
20240722,181900,1074611020,6150,6150,6150,6150,0
|
|
20240722,181800,1074611020,6150,6150,6150,6150,0
|
|
20240722,181700,1074611020,6150,6150,6150,6150,0
|
|
20240722,181600,1074611020,6150,6150,6150,6150,0
|
|
20240722,181500,1074611020,6150,6150,6150,6150,0
|
|
20240722,181400,1074611020,6150,6150,6150,6150,0
|
|
20240722,181300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,181200,1074611020,6150,6150,6150,6150,0
|
|
20240722,181100,1074611020,6150,6150,6150,6150,0
|
|
20240722,181000,1074611020,6150,6150,6150,6150,0
|
|
20240722,180900,1074611020,6150,6150,6150,6150,0
|
|
20240722,180800,1074611020,6150,6150,6150,6150,0
|
|
20240722,180700,1074611020,6150,6150,6150,6150,0
|
|
20240722,180600,1074611020,6150,6150,6150,6150,0
|
|
20240722,180500,1074611020,6150,6150,6150,6150,0
|
|
20240722,180400,1074611020,6150,6150,6150,6150,0
|
|
20240722,180300,1074611020,6150,6150,6150,6150,0
|
|
20240722,180200,1074611020,6150,6150,6150,6150,0
|
|
20240722,180100,1074611020,6150,6150,6150,6150,0
|
|
20240722,180000,1074611020,6150,6150,6150,6150,0
|
|
20240722,175900,1074611020,6150,6150,6150,6150,0
|
|
20240722,175800,1074611020,6150,6150,6150,6150,0
|
|
20240722,175700,1074611020,6150,6150,6150,6150,0
|
|
20240722,175600,1074611020,6150,6150,6150,6150,0
|
|
20240722,175500,1074611020,6150,6150,6150,6150,0
|
|
20240722,175400,1074611020,6150,6150,6150,6150,0
|
|
20240722,175300,1074611020,6150,6150,6150,6150,0
|
|
20240722,175200,1074611020,6150,6150,6150,6150,0
|
|
20240722,175100,1074611020,6150,6150,6150,6150,0
|
|
20240722,175000,1074611020,6150,6150,6150,6150,0
|
|
20240722,174900,1074611020,6150,6150,6150,6150,0
|
|
20240722,174800,1074611020,6150,6150,6150,6150,0
|
|
20240722,174700,1074611020,6150,6150,6150,6150,0
|
|
20240722,174600,1074611020,6150,6150,6150,6150,0
|
|
20240722,174500,1074611020,6150,6150,6150,6150,0
|
|
20240722,174400,1074611020,6150,6150,6150,6150,0
|
|
20240722,174300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,174200,1074611020,6150,6150,6150,6150,0
|
|
20240722,174100,1074611020,6150,6150,6150,6150,0
|
|
20240722,174000,1074611020,6150,6150,6150,6150,0
|
|
20240722,173900,1074611020,6150,6150,6150,6150,0
|
|
20240722,173800,1074611020,6150,6150,6150,6150,0
|
|
20240722,173700,1074611020,6150,6150,6150,6150,0
|
|
20240722,173600,1074611020,6150,6150,6150,6150,0
|
|
20240722,173500,1074611020,6150,6150,6150,6150,0
|
|
20240722,173400,1074611020,6150,6150,6150,6150,0
|
|
20240722,173300,1074611020,6150,6150,6150,6150,0
|
|
20240722,173200,1074611020,6150,6150,6150,6150,0
|
|
20240722,173100,1074611020,6150,6150,6150,6150,0
|
|
20240722,173000,1074611020,6150,6150,6150,6150,0
|
|
20240722,172900,1074611020,6150,6150,6150,6150,0
|
|
20240722,172800,1074611020,6150,6150,6150,6150,0
|
|
20240722,172700,1074611020,6150,6150,6150,6150,0
|
|
20240722,172600,1074611020,6150,6150,6150,6150,0
|
|
20240722,172500,1074611020,6150,6150,6150,6150,0
|
|
20240722,172400,1074611020,6150,6150,6150,6150,0
|
|
20240722,172300,1074611020,6150,6150,6150,6150,0
|
|
20240722,172200,1074611020,6150,6150,6150,6150,0
|
|
20240722,172100,1074611020,6150,6150,6150,6150,0
|
|
20240722,172000,1074611020,6150,6150,6150,6150,0
|
|
20240722,171900,1074611020,6150,6150,6150,6150,0
|
|
20240722,171800,1074611020,6150,6150,6150,6150,0
|
|
20240722,171700,1074611020,6150,6150,6150,6150,0
|
|
20240722,171600,1074611020,6150,6150,6150,6150,0
|
|
20240722,171500,1074611020,6150,6150,6150,6150,0
|
|
20240722,171400,1074611020,6150,6150,6150,6150,0
|
|
20240722,171300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,171200,1074611020,6150,6150,6150,6150,0
|
|
20240722,171100,1074611020,6150,6150,6150,6150,0
|
|
20240722,171000,1074611020,6150,6150,6150,6150,0
|
|
20240722,170900,1074611020,6150,6150,6150,6150,0
|
|
20240722,170800,1074611020,6150,6150,6150,6150,0
|
|
20240722,170700,1074611020,6150,6150,6150,6150,0
|
|
20240722,170600,1074611020,6150,6150,6150,6150,0
|
|
20240722,170500,1074611020,6150,6150,6150,6150,0
|
|
20240722,170400,1074611020,6150,6150,6150,6150,0
|
|
20240722,170300,1074611020,6150,6150,6150,6150,0
|
|
20240722,170200,1074611020,6150,6150,6150,6150,0
|
|
20240722,170100,1074611020,6150,6150,6150,6150,0
|
|
20240722,170000,1074611020,6150,6150,6150,6150,0
|
|
20240722,165900,1074611020,6150,6150,6150,6150,0
|
|
20240722,165800,1074611020,6150,6150,6150,6150,0
|
|
20240722,165700,1074611020,6150,6150,6150,6150,0
|
|
20240722,165600,1074611020,6150,6150,6150,6150,0
|
|
20240722,165500,1074611020,6150,6150,6150,6150,0
|
|
20240722,165400,1074611020,6150,6150,6150,6150,0
|
|
20240722,165300,1074611020,6150,6150,6150,6150,0
|
|
20240722,165200,1074611020,6150,6150,6150,6150,0
|
|
20240722,165100,1074611020,6150,6150,6150,6150,0
|
|
20240722,165000,1074611020,6150,6150,6150,6150,0
|
|
20240722,164900,1074611020,6150,6150,6150,6150,0
|
|
20240722,164800,1074611020,6150,6150,6150,6150,0
|
|
20240722,164700,1074611020,6150,6150,6150,6150,0
|
|
20240722,164600,1074611020,6150,6150,6150,6150,0
|
|
20240722,164500,1074611020,6150,6150,6150,6150,0
|
|
20240722,164400,1074611020,6150,6150,6150,6150,0
|
|
20240722,164300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,164200,1074611020,6150,6150,6150,6150,0
|
|
20240722,164100,1074611020,6150,6150,6150,6150,0
|
|
20240722,164000,1074611020,6150,6150,6150,6150,0
|
|
20240722,163900,1074611020,6150,6150,6150,6150,0
|
|
20240722,163800,1074611020,6150,6150,6150,6150,0
|
|
20240722,163700,1074611020,6150,6150,6150,6150,0
|
|
20240722,163600,1074611020,6150,6150,6150,6150,0
|
|
20240722,163500,1074611020,6150,6150,6150,6150,0
|
|
20240722,163400,1074611020,6150,6150,6150,6150,0
|
|
20240722,163300,1074611020,6150,6150,6150,6150,0
|
|
20240722,163200,1074611020,6150,6150,6150,6150,0
|
|
20240722,163100,1074611020,6150,6150,6150,6150,0
|
|
20240722,163000,1074611020,6150,6150,6150,6150,0
|
|
20240722,162900,1074611020,6150,6150,6150,6150,0
|
|
20240722,162800,1074611020,6150,6150,6150,6150,0
|
|
20240722,162700,1074611020,6150,6150,6150,6150,0
|
|
20240722,162600,1074611020,6150,6150,6150,6150,0
|
|
20240722,162500,1074611020,6150,6150,6150,6150,0
|
|
20240722,162400,1074611020,6150,6150,6150,6150,0
|
|
20240722,162300,1074611020,6150,6150,6150,6150,0
|
|
20240722,162200,1074611020,6150,6150,6150,6150,0
|
|
20240722,162100,1074611020,6150,6150,6150,6150,0
|
|
20240722,162000,1074611020,6150,6150,6150,6150,0
|
|
20240722,161900,1074611020,6150,6150,6150,6150,0
|
|
20240722,161800,1074611020,6150,6150,6150,6150,0
|
|
20240722,161700,1074611020,6150,6150,6150,6150,0
|
|
20240722,161600,1074611020,6150,6150,6150,6150,0
|
|
20240722,161500,1074611020,6150,6150,6150,6150,0
|
|
20240722,161400,1074611020,6150,6150,6150,6150,0
|
|
20240722,161300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,161200,1074611020,6150,6150,6150,6150,0
|
|
20240722,161100,1074611020,6150,6150,6150,6150,0
|
|
20240722,161000,1074611020,6150,6150,6150,6150,0
|
|
20240722,160900,1074611020,6150,6150,6150,6150,0
|
|
20240722,160800,1074611020,6150,6150,6150,6150,0
|
|
20240722,160700,1074611020,6150,6150,6150,6150,0
|
|
20240722,160600,1074611020,6150,6150,6150,6150,0
|
|
20240722,160500,1074611020,6150,6150,6150,6150,0
|
|
20240722,160400,1074611020,6150,6150,6150,6150,0
|
|
20240722,160300,1074611020,6150,6150,6150,6150,0
|
|
20240722,160200,1074611020,6150,6150,6150,6150,0
|
|
20240722,160100,1074611020,6150,6150,6150,6150,0
|
|
20240722,160000,1074611020,6150,6150,6150,6150,0
|
|
20240722,155900,1074611020,6150,6150,6150,6150,0
|
|
20240722,155800,1074611020,6150,6150,6150,6150,0
|
|
20240722,155700,1074611020,6150,6150,6150,6150,0
|
|
20240722,155600,1074611020,6150,6150,6150,6150,0
|
|
20240722,155500,1074611020,6150,6150,6150,6150,0
|
|
20240722,155400,1074611020,6150,6150,6150,6150,0
|
|
20240722,155300,1074611020,6150,6150,6150,6150,0
|
|
20240722,155200,1074611020,6150,6150,6150,6150,0
|
|
20240722,155100,1074611020,6150,6150,6150,6150,0
|
|
20240722,155000,1074611020,6150,6150,6150,6150,0
|
|
20240722,154900,1074611020,6150,6150,6150,6150,0
|
|
20240722,154800,1074611020,6150,6150,6150,6150,0
|
|
20240722,154700,1074611020,6150,6150,6150,6150,0
|
|
20240722,154600,1074611020,6150,6150,6150,6150,0
|
|
20240722,154500,1074611020,6150,6150,6150,6150,0
|
|
20240722,154400,1074611020,6150,6150,6150,6150,0
|
|
20240722,154300,1074611020,6150,6150,6150,6150,1443
|
|
20240722,154200,1074611020,6150,6150,6150,6150,0
|
|
20240722,154100,1074611020,6150,6150,6150,6150,0
|
|
20240722,154000,1074611020,6150,6150,6150,6150,0
|
|
20240722,153900,1074611020,6150,6150,6150,6150,0
|
|
20240722,153800,1074611020,6150,6150,6150,6150,0
|
|
20240722,153700,1074611020,6150,6150,6150,6150,0
|
|
20240722,153600,1074611020,6150,6150,6150,6150,0
|
|
20240722,153500,1074611020,6150,6150,6150,6150,0
|
|
20240722,153400,1074611020,6150,6150,6150,6150,0
|
|
20240722,153300,1074611020,6150,6150,6150,6150,0
|
|
20240722,153200,1074611020,6150,6150,6150,6150,0
|
|
20240722,153100,1074611020,6150,6150,6150,6150,0
|
|
20240722,153000,1074611020,6150,6150,6150,6150,1443
|
|
20240722,152900,1065736570,6160,6160,6160,6160,0
|
|
20240722,152800,1065736570,6160,6160,6160,6160,0
|
|
20240722,152700,1065736570,6160,6160,6160,6160,0
|
|
20240722,152600,1065736570,6160,6160,6160,6160,0
|
|
20240722,152500,1065736570,6160,6160,6160,6160,0
|
|
20240722,152400,1065736570,6160,6160,6160,6160,0
|
|
20240722,152300,1065736570,6160,6160,6160,6160,0
|
|
20240722,152200,1065736570,6160,6160,6160,6160,0
|
|
20240722,152100,1065736570,6160,6160,6160,6160,0
|
|
20240722,152000,1065736570,6160,6160,6160,6160,0
|
|
20240722,151900,1065736570,6160,6160,6160,6160,104
|
|
20240722,151800,1065095930,6150,6130,6150,6110,821
|
|
20240722,151700,1060057690,6130,6120,6130,6100,8532
|
|
20240722,151600,1007775300,6120,6100,6120,6090,1360
|
|
20240722,151500,999473530,6090,6100,6100,6090,1816
|
|
20240722,151400,988402470,6100,6100,6100,6100,10
|
|
20240722,151300,988341470,6120,6120,6120,6120,550
|
|
20240722,151200,984975470,6120,6120,6120,6120,388
|
|
20240722,151100,982600910,6120,6100,6120,6100,454
|
|
20240722,151000,979826030,6130,6100,6130,6100,2519
|
|
20240722,150900,964451760,6100,6100,6100,6100,35
|
|
20240722,150800,964238260,6100,6100,6100,6100,162
|
|
20240722,150700,963250060,6100,6140,6140,6100,46
|
|
20240722,150600,962968540,6140,6140,6140,6140,1
|
|
20240722,150500,962962400,6140,6120,6140,6100,763
|
|
20240722,150400,958299640,6120,6120,6120,6120,0
|
|
20240722,150300,958299640,6120,6120,6120,6120,0
|
|
20240722,150200,958299640,6120,6150,6150,6120,830
|
|
20240722,150100,953219530,6150,6150,6150,6150,20
|
|
20240722,150000,953096530,6150,6150,6150,6150,37
|
|
20240722,145900,952868980,6150,6150,6150,6150,0
|
|
20240722,145800,952868980,6150,6150,6150,6110,334
|
|
20240722,145700,950818640,6150,6120,6150,6120,269
|
|
20240722,145600,949165680,6120,6120,6120,6120,1593
|
|
20240722,145500,939416520,6120,6120,6120,6120,10
|
|
20240722,145400,939355320,6130,6130,6130,6130,139
|
|
20240722,145300,938503250,6140,6150,6150,6140,2000
|
|
20240722,145200,926223150,6160,6160,6160,6160,0
|
|
20240722,145100,926223150,6160,6160,6160,6160,0
|
|
20240722,145000,926223150,6160,6150,6160,6150,34
|
|
20240722,144900,926014010,6150,6150,6150,6150,96
|
|
20240722,144800,925423610,6160,6160,6160,6160,0
|
|
20240722,144700,925423610,6160,6160,6160,6160,144
|
|
20240722,144600,924536570,6160,6160,6160,6160,1
|
|
20240722,144500,924530410,6150,6120,6150,6120,2940
|
|
20240722,144400,906496000,6120,6130,6130,6100,1202
|
|
20240722,144300,899155980,6130,6130,6130,6130,13
|
|
20240722,144200,899076290,6130,6130,6130,6130,5
|
|
20240722,144100,899045640,6130,6130,6130,6130,520
|
|
20240722,144000,895858040,6140,6140,6140,6140,0
|
|
20240722,143900,895858040,6140,6140,6140,6140,0
|
|
20240722,143800,895858040,6140,6140,6140,6140,40
|
|
20240722,143700,895612440,6140,6140,6140,6140,50
|
|
20240722,143600,895305440,6130,6130,6130,6130,0
|
|
20240722,143500,895305440,6130,6130,6130,6130,0
|
|
20240722,143400,895305440,6130,6130,6130,6130,367
|
|
20240722,143300,893055730,6130,6130,6130,6130,5
|
|
20240722,143200,893025080,6130,6130,6130,6130,6
|
|
20240722,143100,892988300,6130,6130,6130,6130,13
|
|
20240722,143000,892908610,6120,6120,6120,6120,1122
|
|
20240722,142900,886041970,6110,6110,6110,6110,52
|
|
20240722,142800,885724250,6120,6120,6120,6120,0
|
|
20240722,142700,885724250,6120,6110,6120,6110,452
|
|
20240722,142600,882960360,6100,6100,6100,6100,0
|
|
20240722,142500,882960360,6100,6100,6100,6100,20
|
|
20240722,142400,882838360,6100,6100,6100,6100,0
|
|
20240722,142300,882838360,6100,6100,6100,6100,150
|
|
20240722,142200,881923360,6100,6100,6100,6100,0
|
|
20240722,142100,881923360,6100,6100,6100,6100,2434
|
|
20240722,142000,867075960,6080,6080,6080,6080,0
|
|
20240722,141900,867075960,6080,6080,6080,6080,0
|
|
20240722,141800,867075960,6080,6100,6100,6080,2760
|
|
20240722,141700,850271990,6100,6100,6100,6100,0
|
|
20240722,141600,850271990,6100,6100,6100,6100,189
|
|
20240722,141500,849119090,6120,6120,6120,6120,0
|
|
20240722,141400,849119090,6120,6120,6120,6120,0
|
|
20240722,141300,849119090,6120,6120,6120,6120,0
|
|
20240722,141200,849119090,6120,6120,6120,6120,0
|
|
20240722,141100,849119090,6120,6120,6120,6120,468
|
|
20240722,141000,846254930,6120,6120,6120,6120,34
|
|
20240722,140900,846046850,6130,6110,6130,6110,52
|
|
20240722,140800,845728950,6110,6110,6110,6110,0
|
|
20240722,140700,845728950,6110,6110,6110,6110,2
|
|
20240722,140600,845716730,6130,6130,6130,6130,1
|
|
20240722,140500,845710600,6130,6130,6130,6130,5
|
|
20240722,140400,845679950,6130,6130,6130,6130,0
|
|
20240722,140300,845679950,6130,6130,6130,6130,82
|
|
20240722,140200,845177290,6080,6080,6080,6080,0
|
|
20240722,140100,845177290,6080,6110,6110,6080,2881
|
|
20240722,140000,827598590,6110,6110,6110,6110,0
|
|
20240722,135900,827598590,6110,6110,6110,6110,100
|
|
20240722,135800,826987590,6110,6110,6110,6110,517
|
|
20240722,135700,823828720,6110,6130,6130,6110,1629
|
|
20240722,135600,813867230,6140,6140,6140,6140,5
|
|
20240722,135500,813836530,6140,6150,6150,6140,164
|
|
20240722,135400,812829520,6150,6150,6150,6150,125
|
|
20240722,135300,812060770,6150,6150,6150,6150,53
|
|
20240722,135200,811734820,6150,6150,6150,6150,5
|
|
20240722,135100,811704070,6150,6150,6150,6150,246
|
|
20240722,135000,810191170,6150,6150,6150,6150,254
|
|
20240722,134900,808629070,6140,6140,6140,6140,1
|
|
20240722,134800,808622930,6160,6160,6160,6160,0
|
|
20240722,134700,808622930,6160,6160,6160,6160,0
|
|
20240722,134600,808622930,6160,6160,6160,6160,0
|
|
20240722,134500,808622930,6160,6160,6160,6160,0
|
|
20240722,134400,808622930,6160,6160,6160,6160,0
|
|
20240722,134300,808622930,6160,6150,6160,6150,17
|
|
20240722,134200,808518240,6150,6150,6150,6150,202
|
|
20240722,134100,807275940,6150,6150,6150,6150,205
|
|
20240722,134000,806015190,6150,6140,6150,6140,280
|
|
20240722,133900,804295860,6150,6150,6150,6150,50
|
|
20240722,133800,803988360,6150,6150,6150,6150,0
|
|
20240722,133700,803988360,6150,6150,6150,6150,0
|
|
20240722,133600,803988360,6150,6160,6160,6150,53
|
|
20240722,133500,803662280,6160,6160,6160,6160,506
|
|
20240722,133400,800545320,6150,6170,6170,6150,896
|
|
20240722,133300,795030520,6170,6170,6170,6170,563
|
|
20240722,133200,791556810,6160,6140,6160,6140,1254
|
|
20240722,133100,783841180,6140,6140,6140,6140,177
|
|
20240722,133000,782754400,6140,6120,6140,6120,3454
|
|
20240722,132900,761585310,6120,6120,6120,6120,30
|
|
20240722,132800,761401710,6120,6120,6120,6120,0
|
|
20240722,132700,761401710,6120,6120,6120,6120,0
|
|
20240722,132600,761401710,6120,6120,6120,6120,0
|
|
20240722,132500,761401710,6120,6120,6120,6120,5
|
|
20240722,132400,761371110,6120,6120,6120,6120,235
|
|
20240722,132300,759932910,6100,6100,6100,6100,0
|
|
20240722,132200,759932910,6100,6100,6100,6100,0
|
|
20240722,132100,759932910,6100,6120,6120,6100,229
|
|
20240722,132000,758531450,6120,6100,6120,6100,23
|
|
20240722,131900,758391130,6100,6100,6100,6100,200
|
|
20240722,131800,757171130,6100,6110,6110,6100,1010
|
|
20240722,131700,751004590,6110,6110,6110,6110,31
|
|
20240722,131600,750815180,6100,6100,6100,6100,0
|
|
20240722,131500,750815180,6100,6100,6100,6100,0
|
|
20240722,131400,750815180,6100,6100,6100,6080,2213
|
|
20240722,131300,737341630,6110,6110,6110,6110,594
|
|
20240722,131200,733712290,6110,6110,6110,6110,1
|
|
20240722,131100,733706180,6120,6120,6120,6120,0
|
|
20240722,131000,733706180,6120,6120,6120,6120,3
|
|
20240722,130900,733687820,6120,6120,6120,6120,10
|
|
20240722,130800,733626620,6120,6120,6120,6120,0
|
|
20240722,130700,733626620,6120,6120,6120,6120,0
|
|
20240722,130600,733626620,6120,6120,6120,6120,0
|
|
20240722,130500,733626620,6120,6120,6120,6120,0
|
|
20240722,130400,733626620,6120,6120,6120,6120,1
|
|
20240722,130300,733620500,6120,6120,6120,6120,8
|
|
20240722,130200,733571540,6110,6120,6120,6110,58
|
|
20240722,130100,733216600,6120,6120,6120,6120,5
|
|
20240722,130000,733186000,6120,6120,6120,6120,0
|
|
20240722,125900,733186000,6120,6100,6120,6100,1026
|
|
20240722,125800,726907240,6090,6090,6090,6090,19
|
|
20240722,125700,726791530,6090,6110,6110,6090,197
|
|
20240722,125600,725588720,6110,6110,6110,6110,189
|
|
20240722,125500,724433930,6110,6110,6110,6080,13
|
|
20240722,125400,724354800,6100,6110,6110,6080,732
|
|
20240722,125300,719889530,6110,6090,6110,6090,1084
|
|
20240722,125200,713279710,6080,6080,6080,6080,0
|
|
20240722,125100,713279710,6080,6080,6080,6080,3
|
|
20240722,125000,713261470,6080,6080,6080,6080,10
|
|
20240722,124900,713200670,6080,6090,6090,6080,43
|
|
20240722,124800,712939120,6080,6080,6080,6080,0
|
|
20240722,124700,712939120,6080,6080,6080,6080,300
|
|
20240722,124600,711115120,6100,6090,6100,6090,16
|
|
20240722,124500,711017640,6090,6100,6100,6090,728
|
|
20240722,124400,706584100,6090,6090,6090,6090,1
|
|
20240722,124300,706578010,6100,6090,6100,6090,848
|
|
20240722,124200,701413290,6090,6090,6090,6090,0
|
|
20240722,124100,701413290,6090,6090,6090,6090,200
|
|
20240722,124000,700195290,6090,6110,6110,6090,2000
|
|
20240722,123900,688003220,6110,6110,6110,6110,2
|
|
20240722,123800,687991000,6110,6110,6110,6110,0
|
|
20240722,123700,687991000,6110,6110,6110,6110,400
|
|
20240722,123600,685547000,6110,6110,6110,6110,0
|
|
20240722,123500,685547000,6110,6120,6120,6110,3620
|
|
20240722,123400,663426800,6110,6120,6120,6110,1200
|
|
20240722,123300,656084770,6120,6140,6140,6120,10
|
|
20240722,123200,656023550,6120,6140,6140,6120,200
|
|
20240722,123100,654799530,6130,6130,6130,6130,198
|
|
20240722,123000,653585790,6140,6140,6140,6140,110
|
|
20240722,122900,652910390,6140,6140,6140,6140,10
|
|
20240722,122800,652848990,6150,6150,6150,6150,0
|
|
20240722,122700,652848990,6150,6150,6150,6150,1
|
|
20240722,122600,652842840,6140,6150,6150,6140,248
|
|
20240722,122500,651320010,6150,6150,6150,6150,1
|
|
20240722,122400,651313860,6140,6150,6150,6140,1391
|
|
20240722,122300,642760410,6150,6150,6150,6150,89
|
|
20240722,122200,642213060,6140,6160,6160,6140,19
|
|
20240722,122100,642096380,6140,6140,6140,6140,100
|
|
20240722,122000,641482380,6140,6150,6150,6140,11
|
|
20240722,121900,641414740,6150,6150,6150,6150,20
|
|
20240722,121800,641291740,6160,6160,6160,6160,0
|
|
20240722,121700,641291740,6160,6160,6160,6160,0
|
|
20240722,121600,641291740,6160,6160,6160,6160,0
|
|
20240722,121500,641291740,6160,6160,6160,6160,10
|
|
20240722,121400,641230140,6160,6160,6160,6160,0
|
|
20240722,121300,641230140,6160,6160,6160,6160,0
|
|
20240722,121200,641230140,6160,6150,6160,6150,1754
|
|
20240722,121100,630425570,6150,6150,6150,6150,16
|
|
20240722,121000,630327170,6150,6150,6150,6150,3
|
|
20240722,120900,630308720,6160,6160,6160,6160,0
|
|
20240722,120800,630308720,6160,6160,6160,6160,1841
|
|
20240722,120700,618968160,6160,6140,6160,6140,973
|
|
20240722,120600,612981050,6130,6130,6130,6130,19
|
|
20240722,120500,612864580,6140,6140,6140,6140,1
|
|
20240722,120400,612858440,6140,6140,6140,6140,1
|
|
20240722,120300,612852300,6130,6130,6130,6130,0
|
|
20240722,120200,612852300,6130,6130,6130,6130,2
|
|
20240722,120100,612840040,6130,6130,6130,6130,18
|
|
20240722,120000,612729700,6130,6130,6130,6130,30
|
|
20240722,115900,612545800,6130,6130,6130,6130,0
|
|
20240722,115800,612545800,6130,6130,6130,6130,0
|
|
20240722,115700,612545800,6130,6130,6130,6130,40
|
|
20240722,115600,612300600,6140,6140,6140,6140,0
|
|
20240722,115500,612300600,6140,6140,6140,6140,0
|
|
20240722,115400,612300600,6140,6140,6140,6140,0
|
|
20240722,115300,612300600,6140,6110,6140,6110,1280
|
|
20240722,115200,604466570,6110,6110,6110,6110,0
|
|
20240722,115100,604466570,6110,6110,6110,6110,0
|
|
20240722,115000,604466570,6110,6110,6110,6110,303
|
|
20240722,114900,602615240,6110,6140,6140,6110,11
|
|
20240722,114800,602547730,6110,6110,6110,6110,60
|
|
20240722,114700,602181130,6130,6130,6130,6130,0
|
|
20240722,114600,602181130,6130,6130,6130,6130,0
|
|
20240722,114500,602181130,6130,6130,6130,6130,0
|
|
20240722,114400,602181130,6130,6130,6130,6130,0
|
|
20240722,114300,602181130,6130,6120,6130,6110,800
|
|
20240722,114200,597281000,6110,6110,6110,6110,0
|
|
20240722,114100,597281000,6110,6110,6110,6110,0
|
|
20240722,114000,597281000,6110,6110,6110,6110,800
|
|
20240722,113900,592393000,6130,6120,6130,6120,410
|
|
20240722,113800,589879800,6120,6110,6120,6110,2958
|
|
20240722,113700,571804840,6120,6110,6120,6110,1412
|
|
20240722,113600,563171760,6100,6100,6100,6100,0
|
|
20240722,113500,563171760,6100,6100,6100,6100,0
|
|
20240722,113400,563171760,6100,6100,6100,6100,24
|
|
20240722,113300,563025360,6100,6100,6100,6100,624
|
|
20240722,113200,559218960,6110,6110,6110,6110,0
|
|
20240722,113100,559218960,6110,6110,6110,6110,0
|
|
20240722,113000,559218960,6110,6110,6110,6110,0
|
|
20240722,112900,559218960,6110,6110,6110,6110,10
|
|
20240722,112800,559157860,6100,6100,6100,6100,0
|
|
20240722,112700,559157860,6100,6100,6100,6100,0
|
|
20240722,112600,559157860,6100,6100,6100,6100,434
|
|
20240722,112500,556510460,6100,6100,6100,6100,0
|
|
20240722,112400,556510460,6100,6100,6100,6100,0
|
|
20240722,112300,556510460,6100,6100,6100,6100,1
|
|
20240722,112200,556504360,6100,6100,6100,6100,0
|
|
20240722,112100,556504360,6100,6100,6100,6100,2
|
|
20240722,112000,556492160,6110,6110,6110,6110,392
|
|
20240722,111900,554097040,6100,6100,6100,6090,558
|
|
20240722,111800,550695550,6100,6100,6100,6100,0
|
|
20240722,111700,550695550,6100,6100,6100,6100,39
|
|
20240722,111600,550457650,6100,6100,6100,6100,852
|
|
20240722,111500,545260450,6100,6100,6130,6100,584
|
|
20240722,111400,541687660,6090,6090,6090,6090,0
|
|
20240722,111300,541687660,6090,6090,6120,6090,1443
|
|
20240722,111200,532881180,6090,6090,6090,6090,11
|
|
20240722,111100,532814190,6090,6090,6090,6090,0
|
|
20240722,111000,532814190,6090,6090,6090,6090,250
|
|
20240722,110900,531291690,6100,6100,6110,6100,286
|
|
20240722,110800,529546370,6100,6100,6100,6100,103
|
|
20240722,110700,528918070,6090,6090,6090,6090,0
|
|
20240722,110600,528918070,6090,6090,6090,6090,20
|
|
20240722,110500,528796270,6090,6090,6090,6090,0
|
|
20240722,110400,528796270,6090,6110,6110,6090,323
|
|
20240722,110300,526825650,6110,6100,6110,6100,553
|
|
20240722,110200,523449820,6100,6100,6100,6100,0
|
|
20240722,110100,523449820,6100,6100,6100,6100,0
|
|
20240722,110000,523449820,6100,6110,6110,6100,200
|
|
20240722,105900,522228950,6110,6110,6110,6110,50
|
|
20240722,105800,521923450,6120,6120,6120,6120,0
|
|
20240722,105700,521923450,6120,6120,6120,6120,10
|
|
20240722,105600,521862250,6120,6120,6120,6120,0
|
|
20240722,105500,521862250,6120,6100,6120,6080,3000
|
|
20240722,105400,503595330,6120,6120,6120,6120,3
|
|
20240722,105300,503576970,6120,6100,6120,6100,1030
|
|
20240722,105200,497293890,6110,6120,6120,6110,4568
|
|
20240722,105100,469377240,6120,6120,6120,6120,0
|
|
20240722,105000,469377240,6120,6120,6120,6120,0
|
|
20240722,104900,469377240,6120,6120,6130,6120,1069
|
|
20240722,104800,462828340,6120,6120,6120,6120,352
|
|
20240722,104700,460674100,6130,6130,6130,6130,0
|
|
20240722,104600,460674100,6130,6130,6130,6120,2237
|
|
20240722,104500,446973450,6130,6130,6130,6120,16
|
|
20240722,104400,446875500,6130,6130,6130,6130,2
|
|
20240722,104300,446863240,6130,6130,6130,6130,1
|
|
20240722,104200,446857110,6130,6130,6130,6130,0
|
|
20240722,104100,446857110,6130,6130,6130,6130,31
|
|
20240722,104000,446667080,6130,6130,6130,6130,50
|
|
20240722,103900,446360580,6140,6140,6140,6140,0
|
|
20240722,103800,446360580,6140,6140,6140,6140,1
|
|
20240722,103700,446354440,6120,6120,6120,6120,0
|
|
20240722,103600,446354440,6120,6120,6120,6120,50
|
|
20240722,103500,446048440,6120,6140,6140,6120,1012
|
|
20240722,103400,439848960,6140,6130,6140,6130,520
|
|
20240722,103300,436661350,6130,6150,6150,6130,12
|
|
20240722,103200,436587630,6150,6150,6150,6150,101
|
|
20240722,103100,435966480,6150,6150,6150,6150,4
|
|
20240722,103000,435941880,6150,6160,6160,6150,379
|
|
20240722,102900,433607250,6160,6160,6160,6160,1
|
|
20240722,102800,433601090,6160,6160,6160,6160,3
|
|
20240722,102700,433582610,6160,6140,6160,6130,1444
|
|
20240722,102600,424720240,6140,6150,6150,6140,101
|
|
20240722,102500,424099710,6150,6150,6150,6150,0
|
|
20240722,102400,424099710,6150,6150,6150,6150,0
|
|
20240722,102300,424099710,6150,6140,6150,6140,2051
|
|
20240722,102200,411496370,6130,6130,6130,6130,0
|
|
20240722,102100,411496370,6130,6120,6130,6120,534
|
|
20240722,102000,408226950,6120,6120,6120,6120,29
|
|
20240722,101900,408049470,6120,6130,6130,6120,2701
|
|
20240722,101800,391499440,6140,6140,6140,6140,209
|
|
20240722,101700,390216180,6130,6130,6130,6130,0
|
|
20240722,101600,390216180,6130,6130,6130,6130,200
|
|
20240722,101500,388990180,6120,6120,6120,6120,0
|
|
20240722,101400,388990180,6120,6120,6120,6120,136
|
|
20240722,101300,388157860,6120,6120,6120,6120,0
|
|
20240722,101200,388157860,6120,6130,6130,6120,357
|
|
20240722,101100,385972350,6130,6150,6150,6130,93
|
|
20240722,101000,385402220,6150,6150,6150,6150,0
|
|
20240722,100900,385402220,6150,6150,6150,6150,34
|
|
20240722,100800,385193120,6150,6120,6150,6120,1166
|
|
20240722,100700,378022410,6130,6130,6150,6130,2618
|
|
20240722,100600,361969530,6130,6150,6150,6130,368
|
|
20240722,100500,359710630,6150,6150,6150,6150,69
|
|
20240722,100400,359286280,6150,6150,6150,6150,1
|
|
20240722,100300,359280130,6150,6150,6150,6150,1000
|
|
20240722,100200,353130130,6120,6120,6120,6120,0
|
|
20240722,100100,353130130,6120,6120,6120,6120,0
|
|
20240722,100000,353130130,6120,6120,6150,6120,1027
|
|
20240722,095900,346814560,6130,6130,6130,6130,1240
|
|
20240722,095800,339213360,6130,6130,6130,6130,10
|
|
20240722,095700,339152060,6130,6130,6130,6130,0
|
|
20240722,095600,339152060,6130,6130,6130,6130,600
|
|
20240722,095500,335474060,6150,6150,6150,6150,0
|
|
20240722,095400,335474060,6150,6120,6150,6120,705
|
|
20240722,095300,331152650,6120,6120,6120,6120,20
|
|
20240722,095200,331030250,6120,6120,6120,6120,221
|
|
20240722,095100,329677730,6120,6130,6130,6120,1246
|
|
20240722,095000,322051470,6120,6120,6120,6120,0
|
|
20240722,094900,322051470,6120,6120,6120,6120,351
|
|
20240722,094800,319903350,6120,6120,6120,6120,334
|
|
20240722,094700,317859270,6130,6150,6150,6130,1467
|
|
20240722,094600,308866520,6130,6130,6130,6130,525
|
|
20240722,094500,305648270,6130,6130,6130,6130,313
|
|
20240722,094400,303729580,6130,6140,6140,6130,118
|
|
20240722,094300,303005460,6140,6130,6140,6110,1879
|
|
20240722,094200,291503040,6120,6120,6120,6120,0
|
|
20240722,094100,291503040,6120,6130,6130,6120,3588
|
|
20240722,094000,269508840,6140,6150,6150,6140,649
|
|
20240722,093900,265522610,6150,6150,6150,6150,142
|
|
20240722,093800,264649310,6150,6150,6150,6150,300
|
|
20240722,093700,262804310,6140,6170,6170,6140,303
|
|
20240722,093600,260943830,6170,6150,6170,6130,5310
|
|
20240722,093500,228281700,6140,6160,6160,6140,7987
|
|
20240722,093400,179170640,6170,6170,6170,6170,600
|
|
20240722,093300,175468640,6170,6170,6170,6170,866
|
|
20240722,093200,170125420,6180,6180,6180,6180,451
|
|
20240722,093100,167338240,6190,6190,6190,6190,882
|
|
20240722,093000,161878660,6190,6190,6190,6190,1352
|
|
20240722,092900,153509780,6220,6220,6220,6220,0
|
|
20240722,092800,153509780,6220,6220,6220,6220,500
|
|
20240722,092700,150399780,6190,6220,6220,6190,315
|
|
20240722,092600,148446930,6220,6220,6220,6220,280
|
|
20240722,092500,146705330,6220,6190,6220,6190,780
|
|
20240722,092400,141876530,6200,6200,6200,6200,4
|
|
20240722,092300,141851730,6200,6180,6210,6180,616
|
|
20240722,092200,138030640,6180,6180,6190,6180,190
|
|
20240722,092100,136855430,6180,6180,6180,6180,1058
|
|
20240722,092000,130316990,6180,6160,6180,6150,2136
|
|
20240722,091900,117157670,6160,6180,6180,6160,328
|
|
20240722,091800,115134730,6180,6170,6180,6130,2407
|
|
20240722,091700,100349590,6190,6220,6220,6160,3042
|
|
20240722,091600,81516530,6220,6230,6230,6220,211
|
|
20240722,091500,80202110,6220,6220,6220,6220,0
|
|
20240722,091400,80202110,6220,6220,6220,6220,40
|
|
20240722,091300,79953310,6220,6220,6220,6220,50
|
|
20240722,091200,79642310,6220,6230,6230,6220,39
|
|
20240722,091100,79399600,6240,6240,6240,6240,5
|
|
20240722,091000,79368400,6230,6230,6230,6230,40
|
|
20240722,090900,79119200,6270,6270,6270,6270,200
|
|
20240722,090800,77865200,6270,6270,6270,6270,11
|
|
20240722,090700,77796230,6250,6250,6250,6250,11
|
|
20240722,090600,77727480,6240,6200,6240,6200,937
|
|
20240722,090500,71892580,6190,6190,6190,6180,225
|
|
20240722,090400,70501380,6200,6190,6200,6180,1439
|
|
20240722,090300,61604680,6190,6220,6220,6190,1151
|
|
20240722,090200,54452140,6240,6230,6240,6220,1557
|
|
20240722,090100,44765980,6220,6230,6280,6220,4252
|
|
20240722,090000,18272910,6280,6280,6290,6240,2844
|