665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,200100,4390973340,14110,14110,14110,14110,0
|
|
20240704,200000,4390973340,14110,14110,14110,14110,0
|
|
20240704,195900,4390973340,14110,14110,14110,14110,0
|
|
20240704,195800,4390973340,14110,14110,14110,14110,0
|
|
20240704,195700,4390973340,14110,14110,14110,14110,0
|
|
20240704,195600,4390973340,14110,14110,14110,14110,0
|
|
20240704,195500,4390973340,14110,14110,14110,14110,0
|
|
20240704,195400,4390973340,14110,14110,14110,14110,0
|
|
20240704,195300,4390973340,14110,14110,14110,14110,0
|
|
20240704,195200,4390973340,14110,14110,14110,14110,0
|
|
20240704,195100,4390973340,14110,14110,14110,14110,0
|
|
20240704,195000,4390973340,14110,14110,14110,14110,0
|
|
20240704,194900,4390973340,14110,14110,14110,14110,0
|
|
20240704,194800,4390973340,14110,14110,14110,14110,0
|
|
20240704,194700,4390973340,14110,14110,14110,14110,0
|
|
20240704,194600,4390973340,14110,14110,14110,14110,0
|
|
20240704,194500,4390973340,14110,14110,14110,14110,0
|
|
20240704,194400,4390973340,14110,14110,14110,14110,0
|
|
20240704,194300,4390973340,14110,14110,14110,14110,0
|
|
20240704,194200,4390973340,14110,14110,14110,14110,0
|
|
20240704,194100,4390973340,14110,14110,14110,14110,0
|
|
20240704,194000,4390973340,14110,14110,14110,14110,0
|
|
20240704,193900,4390973340,14110,14110,14110,14110,0
|
|
20240704,193800,4390973340,14110,14110,14110,14110,0
|
|
20240704,193700,4390973340,14110,14110,14110,14110,0
|
|
20240704,193600,4390973340,14110,14110,14110,14110,0
|
|
20240704,193500,4390973340,14110,14110,14110,14110,0
|
|
20240704,193400,4390973340,14110,14110,14110,14110,0
|
|
20240704,193300,4390973340,14110,14110,14110,14110,0
|
|
20240704,193200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,193100,4390973340,14110,14110,14110,14110,0
|
|
20240704,193000,4390973340,14110,14110,14110,14110,0
|
|
20240704,192900,4390973340,14110,14110,14110,14110,0
|
|
20240704,192800,4390973340,14110,14110,14110,14110,0
|
|
20240704,192700,4390973340,14110,14110,14110,14110,0
|
|
20240704,192600,4390973340,14110,14110,14110,14110,0
|
|
20240704,192500,4390973340,14110,14110,14110,14110,0
|
|
20240704,192400,4390973340,14110,14110,14110,14110,0
|
|
20240704,192300,4390973340,14110,14110,14110,14110,0
|
|
20240704,192200,4390973340,14110,14110,14110,14110,0
|
|
20240704,192100,4390973340,14110,14110,14110,14110,0
|
|
20240704,192000,4390973340,14110,14110,14110,14110,0
|
|
20240704,191900,4390973340,14110,14110,14110,14110,0
|
|
20240704,191800,4390973340,14110,14110,14110,14110,0
|
|
20240704,191700,4390973340,14110,14110,14110,14110,0
|
|
20240704,191600,4390973340,14110,14110,14110,14110,0
|
|
20240704,191500,4390973340,14110,14110,14110,14110,0
|
|
20240704,191400,4390973340,14110,14110,14110,14110,0
|
|
20240704,191300,4390973340,14110,14110,14110,14110,0
|
|
20240704,191200,4390973340,14110,14110,14110,14110,0
|
|
20240704,191100,4390973340,14110,14110,14110,14110,0
|
|
20240704,191000,4390973340,14110,14110,14110,14110,0
|
|
20240704,190900,4390973340,14110,14110,14110,14110,0
|
|
20240704,190800,4390973340,14110,14110,14110,14110,0
|
|
20240704,190700,4390973340,14110,14110,14110,14110,0
|
|
20240704,190600,4390973340,14110,14110,14110,14110,0
|
|
20240704,190500,4390973340,14110,14110,14110,14110,0
|
|
20240704,190400,4390973340,14110,14110,14110,14110,0
|
|
20240704,190300,4390973340,14110,14110,14110,14110,0
|
|
20240704,190200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,190100,4390973340,14110,14110,14110,14110,0
|
|
20240704,190000,4390973340,14110,14110,14110,14110,0
|
|
20240704,185900,4390973340,14110,14110,14110,14110,0
|
|
20240704,185800,4390973340,14110,14110,14110,14110,0
|
|
20240704,185700,4390973340,14110,14110,14110,14110,0
|
|
20240704,185600,4390973340,14110,14110,14110,14110,0
|
|
20240704,185500,4390973340,14110,14110,14110,14110,0
|
|
20240704,185400,4390973340,14110,14110,14110,14110,0
|
|
20240704,185300,4390973340,14110,14110,14110,14110,0
|
|
20240704,185200,4390973340,14110,14110,14110,14110,0
|
|
20240704,185100,4390973340,14110,14110,14110,14110,0
|
|
20240704,185000,4390973340,14110,14110,14110,14110,0
|
|
20240704,184900,4390973340,14110,14110,14110,14110,0
|
|
20240704,184800,4390973340,14110,14110,14110,14110,0
|
|
20240704,184700,4390973340,14110,14110,14110,14110,0
|
|
20240704,184600,4390973340,14110,14110,14110,14110,0
|
|
20240704,184500,4390973340,14110,14110,14110,14110,0
|
|
20240704,184400,4390973340,14110,14110,14110,14110,0
|
|
20240704,184300,4390973340,14110,14110,14110,14110,0
|
|
20240704,184200,4390973340,14110,14110,14110,14110,0
|
|
20240704,184100,4390973340,14110,14110,14110,14110,0
|
|
20240704,184000,4390973340,14110,14110,14110,14110,0
|
|
20240704,183900,4390973340,14110,14110,14110,14110,0
|
|
20240704,183800,4390973340,14110,14110,14110,14110,0
|
|
20240704,183700,4390973340,14110,14110,14110,14110,0
|
|
20240704,183600,4390973340,14110,14110,14110,14110,0
|
|
20240704,183500,4390973340,14110,14110,14110,14110,0
|
|
20240704,183400,4390973340,14110,14110,14110,14110,0
|
|
20240704,183300,4390973340,14110,14110,14110,14110,0
|
|
20240704,183200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,183100,4390973340,14110,14110,14110,14110,0
|
|
20240704,183000,4390973340,14110,14110,14110,14110,0
|
|
20240704,182900,4390973340,14110,14110,14110,14110,0
|
|
20240704,182800,4390973340,14110,14110,14110,14110,0
|
|
20240704,182700,4390973340,14110,14110,14110,14110,0
|
|
20240704,182600,4390973340,14110,14110,14110,14110,0
|
|
20240704,182500,4390973340,14110,14110,14110,14110,0
|
|
20240704,182400,4390973340,14110,14110,14110,14110,0
|
|
20240704,182300,4390973340,14110,14110,14110,14110,0
|
|
20240704,182200,4390973340,14110,14110,14110,14110,0
|
|
20240704,182100,4390973340,14110,14110,14110,14110,0
|
|
20240704,182000,4390973340,14110,14110,14110,14110,0
|
|
20240704,181900,4390973340,14110,14110,14110,14110,0
|
|
20240704,181800,4390973340,14110,14110,14110,14110,0
|
|
20240704,181700,4390973340,14110,14110,14110,14110,0
|
|
20240704,181600,4390973340,14110,14110,14110,14110,0
|
|
20240704,181500,4390973340,14110,14110,14110,14110,0
|
|
20240704,181400,4390973340,14110,14110,14110,14110,0
|
|
20240704,181300,4390973340,14110,14110,14110,14110,0
|
|
20240704,181200,4390973340,14110,14110,14110,14110,0
|
|
20240704,181100,4390973340,14110,14110,14110,14110,0
|
|
20240704,181000,4390973340,14110,14110,14110,14110,0
|
|
20240704,180900,4390973340,14110,14110,14110,14110,0
|
|
20240704,180800,4390973340,14110,14110,14110,14110,0
|
|
20240704,180700,4390973340,14110,14110,14110,14110,0
|
|
20240704,180600,4390973340,14110,14110,14110,14110,0
|
|
20240704,180500,4390973340,14110,14110,14110,14110,0
|
|
20240704,180400,4390973340,14110,14110,14110,14110,0
|
|
20240704,180300,4390973340,14110,14110,14110,14110,0
|
|
20240704,180200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,180100,4390973340,14110,14110,14110,14110,0
|
|
20240704,180000,4390973340,14110,14110,14110,14110,0
|
|
20240704,175900,4390973340,14110,14110,14110,14110,0
|
|
20240704,175800,4390973340,14110,14110,14110,14110,0
|
|
20240704,175700,4390973340,14110,14110,14110,14110,0
|
|
20240704,175600,4390973340,14110,14110,14110,14110,0
|
|
20240704,175500,4390973340,14110,14110,14110,14110,0
|
|
20240704,175400,4390973340,14110,14110,14110,14110,0
|
|
20240704,175300,4390973340,14110,14110,14110,14110,0
|
|
20240704,175200,4390973340,14110,14110,14110,14110,0
|
|
20240704,175100,4390973340,14110,14110,14110,14110,0
|
|
20240704,175000,4390973340,14110,14110,14110,14110,0
|
|
20240704,174900,4390973340,14110,14110,14110,14110,0
|
|
20240704,174800,4390973340,14110,14110,14110,14110,0
|
|
20240704,174700,4390973340,14110,14110,14110,14110,0
|
|
20240704,174600,4390973340,14110,14110,14110,14110,0
|
|
20240704,174500,4390973340,14110,14110,14110,14110,0
|
|
20240704,174400,4390973340,14110,14110,14110,14110,0
|
|
20240704,174300,4390973340,14110,14110,14110,14110,0
|
|
20240704,174200,4390973340,14110,14110,14110,14110,0
|
|
20240704,174100,4390973340,14110,14110,14110,14110,0
|
|
20240704,174000,4390973340,14110,14110,14110,14110,0
|
|
20240704,173900,4390973340,14110,14110,14110,14110,0
|
|
20240704,173800,4390973340,14110,14110,14110,14110,0
|
|
20240704,173700,4390973340,14110,14110,14110,14110,0
|
|
20240704,173600,4390973340,14110,14110,14110,14110,0
|
|
20240704,173500,4390973340,14110,14110,14110,14110,0
|
|
20240704,173400,4390973340,14110,14110,14110,14110,0
|
|
20240704,173300,4390973340,14110,14110,14110,14110,0
|
|
20240704,173200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,173100,4390973340,14110,14110,14110,14110,0
|
|
20240704,173000,4390973340,14110,14110,14110,14110,0
|
|
20240704,172900,4390973340,14110,14110,14110,14110,0
|
|
20240704,172800,4390973340,14110,14110,14110,14110,0
|
|
20240704,172700,4390973340,14110,14110,14110,14110,0
|
|
20240704,172600,4390973340,14110,14110,14110,14110,0
|
|
20240704,172500,4390973340,14110,14110,14110,14110,0
|
|
20240704,172400,4390973340,14110,14110,14110,14110,0
|
|
20240704,172300,4390973340,14110,14110,14110,14110,0
|
|
20240704,172200,4390973340,14110,14110,14110,14110,0
|
|
20240704,172100,4390973340,14110,14110,14110,14110,0
|
|
20240704,172000,4390973340,14110,14110,14110,14110,0
|
|
20240704,171900,4390973340,14110,14110,14110,14110,0
|
|
20240704,171800,4390973340,14110,14110,14110,14110,0
|
|
20240704,171700,4390973340,14110,14110,14110,14110,0
|
|
20240704,171600,4390973340,14110,14110,14110,14110,0
|
|
20240704,171500,4390973340,14110,14110,14110,14110,0
|
|
20240704,171400,4390973340,14110,14110,14110,14110,0
|
|
20240704,171300,4390973340,14110,14110,14110,14110,0
|
|
20240704,171200,4390973340,14110,14110,14110,14110,0
|
|
20240704,171100,4390973340,14110,14110,14110,14110,0
|
|
20240704,171000,4390973340,14110,14110,14110,14110,0
|
|
20240704,170900,4390973340,14110,14110,14110,14110,0
|
|
20240704,170800,4390973340,14110,14110,14110,14110,0
|
|
20240704,170700,4390973340,14110,14110,14110,14110,0
|
|
20240704,170600,4390973340,14110,14110,14110,14110,0
|
|
20240704,170500,4390973340,14110,14110,14110,14110,0
|
|
20240704,170400,4390973340,14110,14110,14110,14110,0
|
|
20240704,170300,4390973340,14110,14110,14110,14110,0
|
|
20240704,170200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,170100,4390973340,14110,14110,14110,14110,0
|
|
20240704,170000,4390973340,14110,14110,14110,14110,0
|
|
20240704,165900,4390973340,14110,14110,14110,14110,0
|
|
20240704,165800,4390973340,14110,14110,14110,14110,0
|
|
20240704,165700,4390973340,14110,14110,14110,14110,0
|
|
20240704,165600,4390973340,14110,14110,14110,14110,0
|
|
20240704,165500,4390973340,14110,14110,14110,14110,0
|
|
20240704,165400,4390973340,14110,14110,14110,14110,0
|
|
20240704,165300,4390973340,14110,14110,14110,14110,0
|
|
20240704,165200,4390973340,14110,14110,14110,14110,0
|
|
20240704,165100,4390973340,14110,14110,14110,14110,0
|
|
20240704,165000,4390973340,14110,14110,14110,14110,0
|
|
20240704,164900,4390973340,14110,14110,14110,14110,0
|
|
20240704,164800,4390973340,14110,14110,14110,14110,0
|
|
20240704,164700,4390973340,14110,14110,14110,14110,0
|
|
20240704,164600,4390973340,14110,14110,14110,14110,0
|
|
20240704,164500,4390973340,14110,14110,14110,14110,0
|
|
20240704,164400,4390973340,14110,14110,14110,14110,0
|
|
20240704,164300,4390973340,14110,14110,14110,14110,0
|
|
20240704,164200,4390973340,14110,14110,14110,14110,0
|
|
20240704,164100,4390973340,14110,14110,14110,14110,0
|
|
20240704,164000,4390973340,14110,14110,14110,14110,0
|
|
20240704,163900,4390973340,14110,14110,14110,14110,0
|
|
20240704,163800,4390973340,14110,14110,14110,14110,0
|
|
20240704,163700,4390973340,14110,14110,14110,14110,0
|
|
20240704,163600,4390973340,14110,14110,14110,14110,0
|
|
20240704,163500,4390973340,14110,14110,14110,14110,0
|
|
20240704,163400,4390973340,14110,14110,14110,14110,0
|
|
20240704,163300,4390973340,14110,14110,14110,14110,0
|
|
20240704,163200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,163100,4390973340,14110,14110,14110,14110,0
|
|
20240704,163000,4390973340,14110,14110,14110,14110,0
|
|
20240704,162900,4390973340,14110,14110,14110,14110,0
|
|
20240704,162800,4390973340,14110,14110,14110,14110,0
|
|
20240704,162700,4390973340,14110,14110,14110,14110,0
|
|
20240704,162600,4390973340,14110,14110,14110,14110,0
|
|
20240704,162500,4390973340,14110,14110,14110,14110,0
|
|
20240704,162400,4390973340,14110,14110,14110,14110,0
|
|
20240704,162300,4390973340,14110,14110,14110,14110,0
|
|
20240704,162200,4390973340,14110,14110,14110,14110,0
|
|
20240704,162100,4390973340,14110,14110,14110,14110,0
|
|
20240704,162000,4390973340,14110,14110,14110,14110,0
|
|
20240704,161900,4390973340,14110,14110,14110,14110,0
|
|
20240704,161800,4390973340,14110,14110,14110,14110,0
|
|
20240704,161700,4390973340,14110,14110,14110,14110,0
|
|
20240704,161600,4390973340,14110,14110,14110,14110,0
|
|
20240704,161500,4390973340,14110,14110,14110,14110,0
|
|
20240704,161400,4390973340,14110,14110,14110,14110,0
|
|
20240704,161300,4390973340,14110,14110,14110,14110,0
|
|
20240704,161200,4390973340,14110,14110,14110,14110,0
|
|
20240704,161100,4390973340,14110,14110,14110,14110,0
|
|
20240704,161000,4390973340,14110,14110,14110,14110,0
|
|
20240704,160900,4390973340,14110,14110,14110,14110,0
|
|
20240704,160800,4390973340,14110,14110,14110,14110,0
|
|
20240704,160700,4390973340,14110,14110,14110,14110,0
|
|
20240704,160600,4390973340,14110,14110,14110,14110,0
|
|
20240704,160500,4390973340,14110,14110,14110,14110,0
|
|
20240704,160400,4390973340,14110,14110,14110,14110,0
|
|
20240704,160300,4390973340,14110,14110,14110,14110,0
|
|
20240704,160200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,160100,4390973340,14110,14110,14110,14110,0
|
|
20240704,160000,4390973340,14110,14110,14110,14110,0
|
|
20240704,155900,4390973340,14110,14110,14110,14110,0
|
|
20240704,155800,4390973340,14110,14110,14110,14110,0
|
|
20240704,155700,4390973340,14110,14110,14110,14110,0
|
|
20240704,155600,4390973340,14110,14110,14110,14110,0
|
|
20240704,155500,4390973340,14110,14110,14110,14110,0
|
|
20240704,155400,4390973340,14110,14110,14110,14110,0
|
|
20240704,155300,4390973340,14110,14110,14110,14110,0
|
|
20240704,155200,4390973340,14110,14110,14110,14110,0
|
|
20240704,155100,4390973340,14110,14110,14110,14110,0
|
|
20240704,155000,4390973340,14110,14110,14110,14110,0
|
|
20240704,154900,4390973340,14110,14110,14110,14110,0
|
|
20240704,154800,4390973340,14110,14110,14110,14110,0
|
|
20240704,154700,4390973340,14110,14110,14110,14110,0
|
|
20240704,154600,4390973340,14110,14110,14110,14110,0
|
|
20240704,154500,4390973340,14110,14110,14110,14110,0
|
|
20240704,154400,4390973340,14110,14110,14110,14110,0
|
|
20240704,154300,4390973340,14110,14110,14110,14110,0
|
|
20240704,154200,4390973340,14110,14110,14110,14110,0
|
|
20240704,154100,4390973340,14110,14110,14110,14110,0
|
|
20240704,154000,4390973340,14110,14110,14110,14110,0
|
|
20240704,153900,4390973340,14110,14110,14110,14110,0
|
|
20240704,153800,4390973340,14110,14110,14110,14110,0
|
|
20240704,153700,4390973340,14110,14110,14110,14110,0
|
|
20240704,153600,4390973340,14110,14110,14110,14110,0
|
|
20240704,153500,4390973340,14110,14110,14110,14110,0
|
|
20240704,153400,4390973340,14110,14110,14110,14110,0
|
|
20240704,153300,4390973340,14110,14110,14110,14110,0
|
|
20240704,153200,4390973340,14110,14110,14110,14110,23543
|
|
20240704,153100,4390973340,14110,14110,14110,14110,0
|
|
20240704,153000,4390973340,14110,14110,14110,14110,23543
|
|
20240704,152900,4058781610,14330,14330,14330,14330,0
|
|
20240704,152800,4058781610,14330,14330,14330,14330,0
|
|
20240704,152700,4058781610,14330,14330,14330,14330,0
|
|
20240704,152600,4058781610,14330,14330,14330,14330,0
|
|
20240704,152500,4058781610,14330,14330,14330,14330,0
|
|
20240704,152400,4058781610,14330,14330,14330,14330,0
|
|
20240704,152300,4058781610,14330,14330,14330,14330,0
|
|
20240704,152200,4058781610,14330,14330,14330,14330,0
|
|
20240704,152100,4058781610,14330,14330,14330,14330,0
|
|
20240704,152000,4058781610,14330,14330,14330,14330,0
|
|
20240704,151900,4058781610,14330,14320,14410,14210,14247
|
|
20240704,151800,3854412620,14330,14310,14400,14130,12738
|
|
20240704,151700,3672225860,14300,14270,14430,14230,30032
|
|
20240704,151600,3241354380,14330,14130,14350,14070,29751
|
|
20240704,151500,2818874760,14120,14080,14180,14020,12791
|
|
20240704,151400,2638178070,14040,13930,14190,13800,29084
|
|
20240704,151300,2230425630,13940,13770,13940,13770,18003
|
|
20240704,151200,1981053240,13740,13600,13790,13600,9842
|
|
20240704,151100,1846390030,13590,13580,13600,13580,1212
|
|
20240704,151000,1829918240,13570,13550,13580,13550,162
|
|
20240704,150900,1827719900,13550,13550,13550,13540,10
|
|
20240704,150800,1827584410,13570,13570,13570,13570,0
|
|
20240704,150700,1827584410,13570,13540,13570,13540,2
|
|
20240704,150600,1827557300,13570,13570,13570,13570,500
|
|
20240704,150500,1820772300,13530,13550,13550,13500,2104
|
|
20240704,150400,1792304750,13590,13580,13590,13560,336
|
|
20240704,150300,1787746560,13570,13570,13570,13570,0
|
|
20240704,150200,1787746560,13570,13570,13580,13570,18
|
|
20240704,150100,1787502270,13570,13590,13590,13570,264
|
|
20240704,150000,1783919150,13590,13590,13590,13590,43
|
|
20240704,145900,1783334780,13590,13580,13590,13580,19
|
|
20240704,145800,1783076660,13590,13590,13590,13580,82
|
|
20240704,145700,1781962610,13590,13580,13590,13580,19
|
|
20240704,145600,1781704530,13590,13580,13590,13580,135
|
|
20240704,145500,1779870900,13590,13600,13600,13580,83
|
|
20240704,145400,1778742820,13600,13590,13600,13590,73
|
|
20240704,145300,1777750480,13590,13580,13590,13580,465
|
|
20240704,145200,1771432310,13580,13560,13580,13550,232
|
|
20240704,145100,1768285340,13560,13530,13560,13530,158
|
|
20240704,145000,1766143690,13520,13570,13570,13520,745
|
|
20240704,144900,1756059740,13550,13560,13570,13550,105
|
|
20240704,144800,1754636300,13570,13580,13580,13570,47
|
|
20240704,144700,1753998370,13580,13550,13580,13550,20
|
|
20240704,144600,1753726860,13540,13580,13580,13540,343
|
|
20240704,144500,1749074070,13580,13580,13580,13580,39
|
|
20240704,144400,1748544450,13580,13570,13580,13570,25
|
|
20240704,144300,1748204960,13570,13570,13570,13570,2
|
|
20240704,144200,1748177820,13570,13570,13580,13570,52
|
|
20240704,144100,1747472160,13560,13580,13580,13560,53
|
|
20240704,144000,1746752530,13590,13590,13600,13590,77
|
|
20240704,143900,1745705650,13600,13590,13600,13590,121
|
|
20240704,143800,1744060420,13580,13580,13590,13580,88
|
|
20240704,143700,1742865360,13580,13580,13580,13570,37
|
|
20240704,143600,1742362910,13580,13570,13580,13570,5
|
|
20240704,143500,1742295020,13570,13570,13570,13560,580
|
|
20240704,143400,1734429580,13570,13570,13570,13560,20
|
|
20240704,143300,1734158200,13530,13550,13580,13530,67
|
|
20240704,143200,1733250130,13550,13550,13550,13550,8
|
|
20240704,143100,1733141730,13550,13550,13550,13550,27
|
|
20240704,143000,1732775880,13550,13550,13550,13550,34
|
|
20240704,142900,1732315180,13550,13580,13590,13550,518
|
|
20240704,142800,1725281910,13580,13540,13580,13540,427
|
|
20240704,142700,1719486950,13530,13550,13550,13530,52
|
|
20240704,142600,1718782780,13550,13540,13550,13540,396
|
|
20240704,142500,1713418440,13540,13530,13540,13510,304
|
|
20240704,142400,1709308460,13540,13590,13590,13530,2044
|
|
20240704,142300,1681618480,13580,13590,13590,13580,15
|
|
20240704,142200,1681414760,13580,13600,13600,13560,403
|
|
20240704,142100,1675945930,13590,13590,13600,13590,21
|
|
20240704,142000,1675660530,13590,13600,13600,13590,34
|
|
20240704,141900,1675198320,13590,13580,13590,13580,16
|
|
20240704,141800,1674980960,13600,13590,13600,13570,968
|
|
20240704,141700,1661841310,13590,13590,13590,13580,448
|
|
20240704,141600,1655754890,13600,13630,13630,13600,2423
|
|
20240704,141500,1622793270,13620,13620,13620,13620,98
|
|
20240704,141400,1621458510,13620,13620,13620,13620,25
|
|
20240704,141300,1621118010,13610,13620,13620,13610,45
|
|
20240704,141200,1620505260,13620,13620,13620,13620,11
|
|
20240704,141100,1620355440,13610,13630,13630,13610,34
|
|
20240704,141000,1619892250,13630,13640,13640,13630,42
|
|
20240704,140900,1619319560,13650,13650,13650,13640,19
|
|
20240704,140800,1619060240,13650,13640,13650,13640,48
|
|
20240704,140700,1618405330,13630,13640,13640,13630,15
|
|
20240704,140600,1618200840,13630,13650,13650,13630,21
|
|
20240704,140500,1617914400,13650,13650,13650,13650,31
|
|
20240704,140400,1617491250,13650,13650,13650,13650,14
|
|
20240704,140300,1617300150,13650,13650,13650,13650,33
|
|
20240704,140200,1616849700,13650,13630,13650,13630,40
|
|
20240704,140100,1616304200,13630,13600,13630,13600,12
|
|
20240704,140000,1616140940,13600,13630,13630,13600,389
|
|
20240704,135900,1610849570,13630,13600,13630,13600,242
|
|
20240704,135800,1607557740,13610,13630,13650,13610,283
|
|
20240704,135700,1603705690,13640,13650,13650,13620,321
|
|
20240704,135600,1599331700,13650,13650,13650,13650,35
|
|
20240704,135500,1598853950,13640,13650,13650,13640,14
|
|
20240704,135400,1598662960,13650,13640,13650,13640,30
|
|
20240704,135300,1598253570,13650,13650,13650,13640,6
|
|
20240704,135200,1598171710,13640,13650,13650,13620,94
|
|
20240704,135100,1596890860,13650,13650,13650,13650,41
|
|
20240704,135000,1596331210,13640,13650,13650,13640,11
|
|
20240704,134900,1596181150,13640,13640,13640,13640,33
|
|
20240704,134800,1595731030,13640,13640,13640,13640,32
|
|
20240704,134700,1595294550,13640,13640,13640,13640,32
|
|
20240704,134600,1594858070,13640,13640,13640,13640,3
|
|
20240704,134500,1594817150,13640,13650,13650,13640,40
|
|
20240704,134400,1594271270,13650,13650,13650,13650,15
|
|
20240704,134300,1594066520,13650,13640,13650,13620,194
|
|
20240704,134200,1591421670,13650,13640,13650,13640,29
|
|
20240704,134100,1591025870,13640,13650,13650,13640,4
|
|
20240704,134000,1590971290,13650,13650,13650,13630,112
|
|
20240704,133900,1589443250,13650,13640,13650,13640,14
|
|
20240704,133800,1589252250,13640,13650,13650,13640,40
|
|
20240704,133700,1588706360,13660,13650,13660,13650,554
|
|
20240704,133600,1581144230,13650,13650,13650,13650,16
|
|
20240704,133500,1580925830,13650,13640,13650,13640,22
|
|
20240704,133400,1580625580,13640,13640,13640,13640,32
|
|
20240704,133300,1580189100,13640,13640,13640,13640,25
|
|
20240704,133200,1579848100,13640,13640,13640,13640,30
|
|
20240704,133100,1579438900,13640,13640,13640,13640,37
|
|
20240704,133000,1578934220,13640,13640,13640,13640,81
|
|
20240704,132900,1577829380,13640,13630,13640,13620,331
|
|
20240704,132800,1573320150,13630,13640,13640,13630,38
|
|
20240704,132700,1572801840,13640,13640,13640,13630,94
|
|
20240704,132600,1571520580,13630,13640,13640,13630,31
|
|
20240704,132500,1571097760,13640,13640,13640,13640,29
|
|
20240704,132400,1570702200,13640,13640,13640,13640,13
|
|
20240704,132300,1570524880,13620,13640,13650,13620,40
|
|
20240704,132200,1569979430,13640,13630,13640,13610,37
|
|
20240704,132100,1569475050,13640,13630,13640,13630,86
|
|
20240704,132000,1568302140,13630,13630,13630,13620,26
|
|
20240704,131900,1567947790,13630,13640,13640,13630,33
|
|
20240704,131800,1567497890,13630,13620,13680,13620,349
|
|
20240704,131700,1562736720,13620,13620,13620,13620,38
|
|
20240704,131600,1562219160,13610,13620,13620,13610,13
|
|
20240704,131500,1562042190,13610,13610,13610,13600,29
|
|
20240704,131400,1561647510,13610,13610,13610,13610,26
|
|
20240704,131300,1561293650,13610,13620,13620,13600,190
|
|
20240704,131200,1558709210,13610,13620,13620,13610,246
|
|
20240704,131100,1555359880,13620,13620,13620,13620,62
|
|
20240704,131000,1554515440,13620,13620,13620,13620,130
|
|
20240704,130900,1552744840,13610,13620,13620,13600,123
|
|
20240704,130800,1551070950,13620,13640,13640,13620,79
|
|
20240704,130700,1549994150,13640,13650,13650,13640,243
|
|
20240704,130600,1546679220,13650,13690,13690,13650,258
|
|
20240704,130500,1543153870,13690,13690,13690,13680,16
|
|
20240704,130400,1542934870,13690,13690,13690,13680,21
|
|
20240704,130300,1542647390,13690,13690,13690,13690,63
|
|
20240704,130200,1541784920,13690,13670,13690,13670,16
|
|
20240704,130100,1541566060,13650,13670,13680,13650,201
|
|
20240704,130000,1538821570,13680,13680,13690,13680,44
|
|
20240704,125900,1538219320,13680,13680,13680,13680,24
|
|
20240704,125800,1537891000,13690,13680,13690,13680,43
|
|
20240704,125700,1537302690,13680,13680,13680,13670,18
|
|
20240704,125600,1537056490,13680,13700,13700,13680,15
|
|
20240704,125500,1536851060,13690,13690,13690,13690,62
|
|
20240704,125400,1536002280,13690,13700,13700,13690,26
|
|
20240704,125300,1535646310,13700,13690,13700,13680,28
|
|
20240704,125200,1535262940,13700,13670,13700,13670,7
|
|
20240704,125100,1535167080,13700,13700,13710,13680,53
|
|
20240704,125000,1534441110,13680,13670,13680,13660,23
|
|
20240704,124900,1534126820,13680,13680,13710,13680,27
|
|
20240704,124800,1533757430,13680,13680,13680,13660,324
|
|
20240704,124700,1529330910,13680,13690,13690,13670,270
|
|
20240704,124600,1525639630,13670,13700,13700,13670,78
|
|
20240704,124500,1524572590,13700,13700,13710,13680,438
|
|
20240704,124400,1518573880,13710,13710,13710,13700,20
|
|
20240704,124300,1518299710,13710,13710,13710,13700,216
|
|
20240704,124200,1515339350,13710,13710,13710,13710,10
|
|
20240704,124100,1515202250,13710,13710,13710,13710,68
|
|
20240704,124000,1514269970,13710,13710,13710,13710,216
|
|
20240704,123900,1511308610,13710,13710,13710,13710,6
|
|
20240704,123800,1511226350,13710,13700,13710,13700,149
|
|
20240704,123700,1509183570,13700,13700,13710,13700,85
|
|
20240704,123600,1508018670,13700,13700,13700,13690,21
|
|
20240704,123500,1507731000,13700,13690,13700,13690,25
|
|
20240704,123400,1507388520,13700,13700,13700,13700,23
|
|
20240704,123300,1507073420,13700,13700,13700,13700,41
|
|
20240704,123200,1506511720,13710,13710,13710,13710,14
|
|
20240704,123100,1506319780,13700,13700,13710,13700,36
|
|
20240704,123000,1505826430,13710,13710,13710,13710,19
|
|
20240704,122900,1505565940,13700,13700,13700,13700,35
|
|
20240704,122800,1505086440,13700,13690,13700,13690,2
|
|
20240704,122700,1505059050,13700,13690,13700,13680,122
|
|
20240704,122600,1503389550,13700,13700,13700,13690,33
|
|
20240704,122500,1502937520,13700,13710,13710,13700,12
|
|
20240704,122400,1502773080,13710,13710,13710,13710,35
|
|
20240704,122300,1502293230,13710,13690,13710,13690,25
|
|
20240704,122200,1501950500,13710,13720,13720,13690,51
|
|
20240704,122100,1501251630,13720,13730,13730,13720,43
|
|
20240704,122000,1500661390,13730,13730,13730,13730,19
|
|
20240704,121900,1500400520,13730,13700,13730,13690,169
|
|
20240704,121800,1498083810,13720,13670,13730,13670,454
|
|
20240704,121700,1491866960,13670,13670,13670,13670,25
|
|
20240704,121600,1491525210,13650,13660,13660,13650,114
|
|
20240704,121500,1489969070,13650,13650,13650,13640,230
|
|
20240704,121400,1486830170,13650,13650,13650,13650,28
|
|
20240704,121300,1486447970,13650,13650,13650,13650,25
|
|
20240704,121200,1486106720,13650,13650,13650,13650,54
|
|
20240704,121100,1485369620,13650,13640,13650,13640,70
|
|
20240704,121000,1484414660,13630,13630,13630,13630,17
|
|
20240704,120900,1484182950,13600,13620,13620,13600,682
|
|
20240704,120800,1474906250,13620,13620,13630,13620,59
|
|
20240704,120700,1474102600,13630,13630,13630,13630,43
|
|
20240704,120600,1473516510,13630,13640,13640,13630,37
|
|
20240704,120500,1473012160,13630,13700,13700,13630,1368
|
|
20240704,120400,1454323850,13710,13660,13730,13660,370
|
|
20240704,120300,1449258570,13640,13650,13670,13640,266
|
|
20240704,120200,1445628600,13670,13680,13680,13610,1827
|
|
20240704,120100,1420685510,13690,13690,13710,13690,436
|
|
20240704,120000,1414716130,13700,13750,13750,13700,567
|
|
20240704,115900,1406941980,13760,13770,13770,13730,169
|
|
20240704,115800,1404619670,13760,13790,13810,13760,598
|
|
20240704,115700,1396378240,13800,13810,13810,13790,56
|
|
20240704,115600,1395605560,13800,13800,13800,13800,16
|
|
20240704,115500,1395384760,13790,13780,13800,13760,240
|
|
20240704,115400,1392080590,13790,13770,13790,13770,21
|
|
20240704,115300,1391791100,13770,13810,13810,13770,344
|
|
20240704,115200,1387048170,13810,13800,13810,13800,44
|
|
20240704,115100,1386440680,13800,13800,13810,13800,223
|
|
20240704,115000,1383363270,13800,13790,13800,13790,70
|
|
20240704,114900,1382397390,13790,13810,13810,13790,352
|
|
20240704,114800,1377539240,13810,13800,13810,13800,294
|
|
20240704,114700,1373481460,13800,13790,13800,13770,862
|
|
20240704,114600,1361589410,13780,13780,13790,13770,21
|
|
20240704,114500,1361300000,13780,13770,13780,13770,292
|
|
20240704,114400,1357279010,13770,13770,13770,13760,47
|
|
20240704,114300,1356631900,13770,13770,13770,13770,24
|
|
20240704,114200,1356301420,13760,13770,13770,13750,381
|
|
20240704,114100,1351055990,13770,13750,13770,13730,246
|
|
20240704,114000,1347671890,13750,13740,13750,13740,70
|
|
20240704,113900,1346709500,13750,13730,13750,13730,21
|
|
20240704,113800,1346420990,13720,13720,13730,13700,235
|
|
20240704,113700,1343198660,13710,13730,13740,13710,614
|
|
20240704,113600,1334772310,13730,13730,13730,13730,635
|
|
20240704,113500,1326053760,13730,13750,13750,13730,605
|
|
20240704,113400,1317738530,13760,13770,13780,13760,736
|
|
20240704,113300,1307604970,13780,13780,13780,13770,184
|
|
20240704,113200,1305070100,13780,13790,13790,13770,351
|
|
20240704,113100,1300234760,13780,13770,13780,13770,260
|
|
20240704,113000,1296652870,13770,13770,13780,13760,131
|
|
20240704,112900,1294850080,13790,13770,13800,13770,2071
|
|
20240704,112800,1266296670,13750,13710,13770,13710,2012
|
|
20240704,112700,1238655390,13710,13720,13730,13710,577
|
|
20240704,112600,1230741180,13720,13730,13730,13710,364
|
|
20240704,112500,1225746960,13720,13720,13730,13690,886
|
|
20240704,112400,1213586730,13720,13680,13730,13680,3059
|
|
20240704,112300,1171687440,13670,13660,13670,13660,281
|
|
20240704,112200,1167846280,13660,13650,13660,13650,161
|
|
20240704,112100,1165648520,13650,13630,13650,13630,33
|
|
20240704,112000,1165198540,13630,13630,13630,13630,9
|
|
20240704,111900,1165075870,13630,13610,13630,13610,64
|
|
20240704,111800,1164204130,13610,13620,13620,13590,388
|
|
20240704,111700,1158922690,13610,13620,13620,13610,23
|
|
20240704,111600,1158609440,13610,13620,13620,13590,305
|
|
20240704,111500,1154462770,13630,13630,13630,13620,22
|
|
20240704,111400,1154163050,13620,13650,13650,13610,91
|
|
20240704,111300,1152923030,13650,13670,13670,13640,89
|
|
20240704,111200,1151708150,13670,13670,13670,13670,0
|
|
20240704,111100,1151708150,13670,13670,13680,13670,1022
|
|
20240704,111000,1137737190,13670,13630,13670,13610,2130
|
|
20240704,110900,1108651300,13630,13600,13630,13600,391
|
|
20240704,110800,1103322370,13600,13600,13630,13580,112
|
|
20240704,110700,1101797270,13600,13600,13600,13600,18
|
|
20240704,110600,1101552470,13600,13580,13600,13580,277
|
|
20240704,110500,1097787790,13570,13590,13600,13560,595
|
|
20240704,110400,1089717200,13590,13570,13590,13570,36
|
|
20240704,110300,1089228360,13570,13590,13590,13570,36
|
|
20240704,110200,1088739450,13600,13600,13600,13600,167
|
|
20240704,110100,1086468250,13590,13550,13590,13550,434
|
|
20240704,110000,1080577520,13530,13550,13560,13530,34
|
|
20240704,105900,1080116590,13560,13500,13560,13500,255
|
|
20240704,105800,1076668520,13490,13490,13490,13490,30
|
|
20240704,105700,1076263820,13500,13500,13500,13500,0
|
|
20240704,105600,1076263820,13500,13430,13500,13430,1098
|
|
20240704,105500,1061461230,13400,13430,13430,13400,692
|
|
20240704,105400,1052182350,13430,13420,13450,13420,841
|
|
20240704,105300,1040888460,13410,13480,13480,13410,2694
|
|
20240704,105200,1004665670,13520,13500,13520,13500,2
|
|
20240704,105100,1004638650,13480,13480,13480,13480,1
|
|
20240704,105000,1004625170,13530,13510,13530,13490,605
|
|
20240704,104900,996461470,13510,13520,13520,13510,1091
|
|
20240704,104800,981717740,13520,13530,13530,13520,238
|
|
20240704,104700,978497980,13530,13530,13530,13530,0
|
|
20240704,104600,978497980,13530,13550,13550,13530,2300
|
|
20240704,104500,947369680,13570,13610,13610,13570,1931
|
|
20240704,104400,921128010,13610,13610,13610,13610,28
|
|
20240704,104300,920746930,13620,13630,13640,13620,427
|
|
20240704,104200,914928530,13640,13640,13640,13640,1
|
|
20240704,104100,914914890,13640,13640,13640,13640,37
|
|
20240704,104000,914410210,13640,13660,13660,13640,275
|
|
20240704,103900,910655980,13660,13660,13670,13660,361
|
|
20240704,103800,905722020,13670,13630,13670,13630,1944
|
|
20240704,103700,879197300,13630,13630,13630,13610,266
|
|
20240704,103600,875576100,13630,13630,13630,13620,204
|
|
20240704,103500,872795600,13620,13610,13630,13610,357
|
|
20240704,103400,867935460,13610,13620,13620,13610,141
|
|
20240704,103300,866015620,13610,13620,13620,13610,57
|
|
20240704,103200,865239770,13630,13630,13630,13630,0
|
|
20240704,103100,865239770,13630,13630,13630,13630,33
|
|
20240704,103000,864789980,13630,13620,13630,13620,465
|
|
20240704,102900,858455040,13620,13620,13620,13620,4
|
|
20240704,102800,858400560,13610,13620,13620,13610,238
|
|
20240704,102700,855159290,13610,13610,13610,13610,51
|
|
20240704,102600,854465180,13610,13610,13610,13610,212
|
|
20240704,102500,851579860,13610,13600,13610,13600,542
|
|
20240704,102400,844207410,13620,13600,13620,13600,114
|
|
20240704,102300,842655730,13600,13610,13610,13600,1110
|
|
20240704,102200,827559520,13620,13630,13630,13620,6
|
|
20240704,102100,827477750,13640,13560,13650,13560,4006
|
|
20240704,102000,772977860,13560,13550,13560,13550,505
|
|
20240704,101900,766131900,13550,13550,13550,13550,228
|
|
20240704,101800,763042500,13560,13560,13560,13560,1
|
|
20240704,101700,763028940,13550,13560,13560,13550,21
|
|
20240704,101600,762744220,13560,13560,13560,13560,50
|
|
20240704,101500,762066220,13560,13560,13570,13550,39
|
|
20240704,101400,761537570,13560,13560,13560,13560,216
|
|
20240704,101300,758608610,13560,13550,13560,13550,151
|
|
20240704,101200,756562050,13550,13550,13550,13550,320
|
|
20240704,101100,752226050,13560,13570,13570,13560,123
|
|
20240704,101000,750558160,13570,13570,13570,13570,5
|
|
20240704,100900,750490310,13560,13550,13570,13550,172
|
|
20240704,100800,748156310,13540,13540,13570,13540,65
|
|
20240704,100700,747275740,13560,13530,13560,13510,147
|
|
20240704,100600,745288960,13530,13550,13560,13510,586
|
|
20240704,100500,737352490,13530,13550,13560,13530,529
|
|
20240704,100400,730182550,13560,13600,13600,13560,995
|
|
20240704,100300,716683390,13600,13550,13600,13550,2484
|
|
20240704,100200,682937860,13540,13510,13540,13510,634
|
|
20240704,100100,674355630,13510,13520,13520,13510,55
|
|
20240704,100000,673612080,13520,13500,13520,13500,3
|
|
20240704,095900,673571540,13510,13500,13510,13500,184
|
|
20240704,095800,671086860,13500,13500,13500,13500,3
|
|
20240704,095700,671046360,13500,13500,13500,13500,16
|
|
20240704,095600,670830360,13500,13520,13520,13500,94
|
|
20240704,095500,669560860,13520,13520,13520,13520,0
|
|
20240704,095400,669560860,13520,13500,13520,13500,52
|
|
20240704,095300,668858840,13500,13500,13500,13500,134
|
|
20240704,095200,667049840,13500,13500,13500,13500,982
|
|
20240704,095100,653792840,13500,13530,13540,13500,166
|
|
20240704,095000,651550700,13540,13500,13540,13500,626
|
|
20240704,094900,643089810,13480,13490,13490,13470,177
|
|
20240704,094800,640704200,13470,13530,13530,13450,1116
|
|
20240704,094700,625654430,13530,13530,13530,13510,116
|
|
20240704,094600,624086090,13540,13490,13570,13490,330
|
|
20240704,094500,619624530,13490,13460,13510,13450,723
|
|
20240704,094400,609871360,13470,13480,13480,13430,1579
|
|
20240704,094300,588624580,13490,13540,13560,13490,707
|
|
20240704,094200,579066570,13540,13570,13570,13540,258
|
|
20240704,094100,575570170,13570,13570,13570,13570,793
|
|
20240704,094000,564809160,13570,13570,13580,13560,426
|
|
20240704,093900,559028340,13570,13600,13600,13570,258
|
|
20240704,093800,555526980,13600,13570,13610,13570,12
|
|
20240704,093700,555363990,13590,13610,13620,13590,1375
|
|
20240704,093600,536651180,13610,13610,13620,13610,1469
|
|
20240704,093500,516651730,13610,13580,13610,13570,770
|
|
20240704,093400,506185400,13570,13560,13580,13540,650
|
|
20240704,093300,497371550,13570,13580,13580,13570,620
|
|
20240704,093200,488954140,13580,13550,13580,13550,185
|
|
20240704,093100,486444620,13540,13520,13540,13520,170
|
|
20240704,093000,484144720,13520,13450,13520,13450,141
|
|
20240704,092900,482242590,13450,13460,13460,13440,2262
|
|
20240704,092800,451822180,13450,13460,13460,13450,478
|
|
20240704,092700,445391260,13460,13470,13480,13460,651
|
|
20240704,092600,436622910,13470,13480,13490,13470,87
|
|
20240704,092500,435450150,13480,13480,13480,13470,8
|
|
20240704,092400,435342360,13500,13500,13520,13470,312
|
|
20240704,092300,431135230,13510,13540,13610,13510,1930
|
|
20240704,092200,404992590,13520,13540,13540,13520,160
|
|
20240704,092100,402828050,13540,13560,13570,13540,698
|
|
20240704,092000,393368420,13590,13590,13600,13560,597
|
|
20240704,091900,385256670,13590,13580,13590,13550,594
|
|
20240704,091800,377201560,13600,13560,13600,13560,453
|
|
20240704,091700,371049930,13570,13590,13640,13550,1724
|
|
20240704,091600,347617650,13630,13510,13650,13490,1069
|
|
20240704,091500,333119170,13510,13620,13650,13510,2383
|
|
20240704,091400,300800670,13650,13470,13650,13470,5835
|
|
20240704,091300,221660700,13470,13400,13540,13400,3633
|
|
20240704,091200,172718440,13400,13280,13400,13270,1425
|
|
20240704,091100,153666100,13270,13270,13280,13270,184
|
|
20240704,091000,151224030,13280,13260,13280,13220,1581
|
|
20240704,090900,130280490,13270,13280,13280,13270,669
|
|
20240704,090800,121401940,13280,13310,13320,13280,706
|
|
20240704,090700,112017520,13310,13310,13320,13310,12
|
|
20240704,090600,111857740,13310,13320,13320,13300,892
|
|
20240704,090500,99984550,13320,13310,13320,13310,240
|
|
20240704,090400,96788340,13310,13320,13320,13310,822
|
|
20240704,090300,85847220,13340,13320,13340,13310,372
|
|
20240704,090200,80891230,13340,13330,13340,13290,81
|
|
20240704,090100,79811610,13330,13440,13440,13320,1084
|
|
20240704,090000,65364710,13350,13260,13440,13260,4918
|