686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,202200,3253510330,9270,9270,9270,9270,0
|
|
20240705,202100,3253510330,9270,9270,9270,9270,0
|
|
20240705,202000,3253510330,9270,9270,9270,9270,0
|
|
20240705,201900,3253510330,9270,9270,9270,9270,0
|
|
20240705,201800,3253510330,9270,9270,9270,9270,0
|
|
20240705,201700,3253510330,9270,9270,9270,9270,0
|
|
20240705,201600,3253510330,9270,9270,9270,9270,0
|
|
20240705,201500,3253510330,9270,9270,9270,9270,0
|
|
20240705,201400,3253510330,9270,9270,9270,9270,0
|
|
20240705,201300,3253510330,9270,9270,9270,9270,0
|
|
20240705,201200,3253510330,9270,9270,9270,9270,0
|
|
20240705,201100,3253510330,9270,9270,9270,9270,0
|
|
20240705,201000,3253510330,9270,9270,9270,9270,0
|
|
20240705,200900,3253510330,9270,9270,9270,9270,0
|
|
20240705,200800,3253510330,9270,9270,9270,9270,0
|
|
20240705,200700,3253510330,9270,9270,9270,9270,0
|
|
20240705,200600,3253510330,9270,9270,9270,9270,0
|
|
20240705,200500,3253510330,9270,9270,9270,9270,0
|
|
20240705,200400,3253510330,9270,9270,9270,9270,0
|
|
20240705,200300,3253510330,9270,9270,9270,9270,0
|
|
20240705,200200,3253510330,9270,9270,9270,9270,0
|
|
20240705,200100,3253510330,9270,9270,9270,9270,0
|
|
20240705,200000,3253510330,9270,9270,9270,9270,0
|
|
20240705,195900,3253510330,9270,9270,9270,9270,0
|
|
20240705,195800,3253510330,9270,9270,9270,9270,0
|
|
20240705,195700,3253510330,9270,9270,9270,9270,0
|
|
20240705,195600,3253510330,9270,9270,9270,9270,0
|
|
20240705,195500,3253510330,9270,9270,9270,9270,0
|
|
20240705,195400,3253510330,9270,9270,9270,9270,0
|
|
20240705,195300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,195200,3253510330,9270,9270,9270,9270,0
|
|
20240705,195100,3253510330,9270,9270,9270,9270,0
|
|
20240705,195000,3253510330,9270,9270,9270,9270,0
|
|
20240705,194900,3253510330,9270,9270,9270,9270,0
|
|
20240705,194800,3253510330,9270,9270,9270,9270,0
|
|
20240705,194700,3253510330,9270,9270,9270,9270,0
|
|
20240705,194600,3253510330,9270,9270,9270,9270,0
|
|
20240705,194500,3253510330,9270,9270,9270,9270,0
|
|
20240705,194400,3253510330,9270,9270,9270,9270,0
|
|
20240705,194300,3253510330,9270,9270,9270,9270,0
|
|
20240705,194200,3253510330,9270,9270,9270,9270,0
|
|
20240705,194100,3253510330,9270,9270,9270,9270,0
|
|
20240705,194000,3253510330,9270,9270,9270,9270,0
|
|
20240705,193900,3253510330,9270,9270,9270,9270,0
|
|
20240705,193800,3253510330,9270,9270,9270,9270,0
|
|
20240705,193700,3253510330,9270,9270,9270,9270,0
|
|
20240705,193600,3253510330,9270,9270,9270,9270,0
|
|
20240705,193500,3253510330,9270,9270,9270,9270,0
|
|
20240705,193400,3253510330,9270,9270,9270,9270,0
|
|
20240705,193300,3253510330,9270,9270,9270,9270,0
|
|
20240705,193200,3253510330,9270,9270,9270,9270,0
|
|
20240705,193100,3253510330,9270,9270,9270,9270,0
|
|
20240705,193000,3253510330,9270,9270,9270,9270,0
|
|
20240705,192900,3253510330,9270,9270,9270,9270,0
|
|
20240705,192800,3253510330,9270,9270,9270,9270,0
|
|
20240705,192700,3253510330,9270,9270,9270,9270,0
|
|
20240705,192600,3253510330,9270,9270,9270,9270,0
|
|
20240705,192500,3253510330,9270,9270,9270,9270,0
|
|
20240705,192400,3253510330,9270,9270,9270,9270,0
|
|
20240705,192300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,192200,3253510330,9270,9270,9270,9270,0
|
|
20240705,192100,3253510330,9270,9270,9270,9270,0
|
|
20240705,192000,3253510330,9270,9270,9270,9270,0
|
|
20240705,191900,3253510330,9270,9270,9270,9270,0
|
|
20240705,191800,3253510330,9270,9270,9270,9270,0
|
|
20240705,191700,3253510330,9270,9270,9270,9270,0
|
|
20240705,191600,3253510330,9270,9270,9270,9270,0
|
|
20240705,191500,3253510330,9270,9270,9270,9270,0
|
|
20240705,191400,3253510330,9270,9270,9270,9270,0
|
|
20240705,191300,3253510330,9270,9270,9270,9270,0
|
|
20240705,191200,3253510330,9270,9270,9270,9270,0
|
|
20240705,191100,3253510330,9270,9270,9270,9270,0
|
|
20240705,191000,3253510330,9270,9270,9270,9270,0
|
|
20240705,190900,3253510330,9270,9270,9270,9270,0
|
|
20240705,190800,3253510330,9270,9270,9270,9270,0
|
|
20240705,190700,3253510330,9270,9270,9270,9270,0
|
|
20240705,190600,3253510330,9270,9270,9270,9270,0
|
|
20240705,190500,3253510330,9270,9270,9270,9270,0
|
|
20240705,190400,3253510330,9270,9270,9270,9270,0
|
|
20240705,190300,3253510330,9270,9270,9270,9270,0
|
|
20240705,190200,3253510330,9270,9270,9270,9270,0
|
|
20240705,190100,3253510330,9270,9270,9270,9270,0
|
|
20240705,190000,3253510330,9270,9270,9270,9270,0
|
|
20240705,185900,3253510330,9270,9270,9270,9270,0
|
|
20240705,185800,3253510330,9270,9270,9270,9270,0
|
|
20240705,185700,3253510330,9270,9270,9270,9270,0
|
|
20240705,185600,3253510330,9270,9270,9270,9270,0
|
|
20240705,185500,3253510330,9270,9270,9270,9270,0
|
|
20240705,185400,3253510330,9270,9270,9270,9270,0
|
|
20240705,185300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,185200,3253510330,9270,9270,9270,9270,0
|
|
20240705,185100,3253510330,9270,9270,9270,9270,0
|
|
20240705,185000,3253510330,9270,9270,9270,9270,0
|
|
20240705,184900,3253510330,9270,9270,9270,9270,0
|
|
20240705,184800,3253510330,9270,9270,9270,9270,0
|
|
20240705,184700,3253510330,9270,9270,9270,9270,0
|
|
20240705,184600,3253510330,9270,9270,9270,9270,0
|
|
20240705,184500,3253510330,9270,9270,9270,9270,0
|
|
20240705,184400,3253510330,9270,9270,9270,9270,0
|
|
20240705,184300,3253510330,9270,9270,9270,9270,0
|
|
20240705,184200,3253510330,9270,9270,9270,9270,0
|
|
20240705,184100,3253510330,9270,9270,9270,9270,0
|
|
20240705,184000,3253510330,9270,9270,9270,9270,0
|
|
20240705,183900,3253510330,9270,9270,9270,9270,0
|
|
20240705,183800,3253510330,9270,9270,9270,9270,0
|
|
20240705,183700,3253510330,9270,9270,9270,9270,0
|
|
20240705,183600,3253510330,9270,9270,9270,9270,0
|
|
20240705,183500,3253510330,9270,9270,9270,9270,0
|
|
20240705,183400,3253510330,9270,9270,9270,9270,0
|
|
20240705,183300,3253510330,9270,9270,9270,9270,0
|
|
20240705,183200,3253510330,9270,9270,9270,9270,0
|
|
20240705,183100,3253510330,9270,9270,9270,9270,0
|
|
20240705,183000,3253510330,9270,9270,9270,9270,0
|
|
20240705,182900,3253510330,9270,9270,9270,9270,0
|
|
20240705,182800,3253510330,9270,9270,9270,9270,0
|
|
20240705,182700,3253510330,9270,9270,9270,9270,0
|
|
20240705,182600,3253510330,9270,9270,9270,9270,0
|
|
20240705,182500,3253510330,9270,9270,9270,9270,0
|
|
20240705,182400,3253510330,9270,9270,9270,9270,0
|
|
20240705,182300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,182200,3253510330,9270,9270,9270,9270,0
|
|
20240705,182100,3253510330,9270,9270,9270,9270,0
|
|
20240705,182000,3253510330,9270,9270,9270,9270,0
|
|
20240705,181900,3253510330,9270,9270,9270,9270,0
|
|
20240705,181800,3253510330,9270,9270,9270,9270,0
|
|
20240705,181700,3253510330,9270,9270,9270,9270,0
|
|
20240705,181600,3253510330,9270,9270,9270,9270,0
|
|
20240705,181500,3253510330,9270,9270,9270,9270,0
|
|
20240705,181400,3253510330,9270,9270,9270,9270,0
|
|
20240705,181300,3253510330,9270,9270,9270,9270,0
|
|
20240705,181200,3253510330,9270,9270,9270,9270,0
|
|
20240705,181100,3253510330,9270,9270,9270,9270,0
|
|
20240705,181000,3253510330,9270,9270,9270,9270,0
|
|
20240705,180900,3253510330,9270,9270,9270,9270,0
|
|
20240705,180800,3253510330,9270,9270,9270,9270,0
|
|
20240705,180700,3253510330,9270,9270,9270,9270,0
|
|
20240705,180600,3253510330,9270,9270,9270,9270,0
|
|
20240705,180500,3253510330,9270,9270,9270,9270,0
|
|
20240705,180400,3253510330,9270,9270,9270,9270,0
|
|
20240705,180300,3253510330,9270,9270,9270,9270,0
|
|
20240705,180200,3253510330,9270,9270,9270,9270,0
|
|
20240705,180100,3253510330,9270,9270,9270,9270,0
|
|
20240705,180000,3253510330,9270,9270,9270,9270,0
|
|
20240705,175900,3253510330,9270,9270,9270,9270,0
|
|
20240705,175800,3253510330,9270,9270,9270,9270,0
|
|
20240705,175700,3253510330,9270,9270,9270,9270,0
|
|
20240705,175600,3253510330,9270,9270,9270,9270,0
|
|
20240705,175500,3253510330,9270,9270,9270,9270,0
|
|
20240705,175400,3253510330,9270,9270,9270,9270,0
|
|
20240705,175300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,175200,3253510330,9270,9270,9270,9270,0
|
|
20240705,175100,3253510330,9270,9270,9270,9270,0
|
|
20240705,175000,3253510330,9270,9270,9270,9270,0
|
|
20240705,174900,3253510330,9270,9270,9270,9270,0
|
|
20240705,174800,3253510330,9270,9270,9270,9270,0
|
|
20240705,174700,3253510330,9270,9270,9270,9270,0
|
|
20240705,174600,3253510330,9270,9270,9270,9270,0
|
|
20240705,174500,3253510330,9270,9270,9270,9270,0
|
|
20240705,174400,3253510330,9270,9270,9270,9270,0
|
|
20240705,174300,3253510330,9270,9270,9270,9270,0
|
|
20240705,174200,3253510330,9270,9270,9270,9270,0
|
|
20240705,174100,3253510330,9270,9270,9270,9270,0
|
|
20240705,174000,3253510330,9270,9270,9270,9270,0
|
|
20240705,173900,3253510330,9270,9270,9270,9270,0
|
|
20240705,173800,3253510330,9270,9270,9270,9270,0
|
|
20240705,173700,3253510330,9270,9270,9270,9270,0
|
|
20240705,173600,3253510330,9270,9270,9270,9270,0
|
|
20240705,173500,3253510330,9270,9270,9270,9270,0
|
|
20240705,173400,3253510330,9270,9270,9270,9270,0
|
|
20240705,173300,3253510330,9270,9270,9270,9270,0
|
|
20240705,173200,3253510330,9270,9270,9270,9270,0
|
|
20240705,173100,3253510330,9270,9270,9270,9270,0
|
|
20240705,173000,3253510330,9270,9270,9270,9270,0
|
|
20240705,172900,3253510330,9270,9270,9270,9270,0
|
|
20240705,172800,3253510330,9270,9270,9270,9270,0
|
|
20240705,172700,3253510330,9270,9270,9270,9270,0
|
|
20240705,172600,3253510330,9270,9270,9270,9270,0
|
|
20240705,172500,3253510330,9270,9270,9270,9270,0
|
|
20240705,172400,3253510330,9270,9270,9270,9270,0
|
|
20240705,172300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,172200,3253510330,9270,9270,9270,9270,0
|
|
20240705,172100,3253510330,9270,9270,9270,9270,0
|
|
20240705,172000,3253510330,9270,9270,9270,9270,0
|
|
20240705,171900,3253510330,9270,9270,9270,9270,0
|
|
20240705,171800,3253510330,9270,9270,9270,9270,0
|
|
20240705,171700,3253510330,9270,9270,9270,9270,0
|
|
20240705,171600,3253510330,9270,9270,9270,9270,0
|
|
20240705,171500,3253510330,9270,9270,9270,9270,0
|
|
20240705,171400,3253510330,9270,9270,9270,9270,0
|
|
20240705,171300,3253510330,9270,9270,9270,9270,0
|
|
20240705,171200,3253510330,9270,9270,9270,9270,0
|
|
20240705,171100,3253510330,9270,9270,9270,9270,0
|
|
20240705,171000,3253510330,9270,9270,9270,9270,0
|
|
20240705,170900,3253510330,9270,9270,9270,9270,0
|
|
20240705,170800,3253510330,9270,9270,9270,9270,0
|
|
20240705,170700,3253510330,9270,9270,9270,9270,0
|
|
20240705,170600,3253510330,9270,9270,9270,9270,0
|
|
20240705,170500,3253510330,9270,9270,9270,9270,0
|
|
20240705,170400,3253510330,9270,9270,9270,9270,0
|
|
20240705,170300,3253510330,9270,9270,9270,9270,0
|
|
20240705,170200,3253510330,9270,9270,9270,9270,0
|
|
20240705,170100,3253510330,9270,9270,9270,9270,0
|
|
20240705,170000,3253510330,9270,9270,9270,9270,0
|
|
20240705,165900,3253510330,9270,9270,9270,9270,0
|
|
20240705,165800,3253510330,9270,9270,9270,9270,0
|
|
20240705,165700,3253510330,9270,9270,9270,9270,0
|
|
20240705,165600,3253510330,9270,9270,9270,9270,0
|
|
20240705,165500,3253510330,9270,9270,9270,9270,0
|
|
20240705,165400,3253510330,9270,9270,9270,9270,0
|
|
20240705,165300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,165200,3253510330,9270,9270,9270,9270,0
|
|
20240705,165100,3253510330,9270,9270,9270,9270,0
|
|
20240705,165000,3253510330,9270,9270,9270,9270,0
|
|
20240705,164900,3253510330,9270,9270,9270,9270,0
|
|
20240705,164800,3253510330,9270,9270,9270,9270,0
|
|
20240705,164700,3253510330,9270,9270,9270,9270,0
|
|
20240705,164600,3253510330,9270,9270,9270,9270,0
|
|
20240705,164500,3253510330,9270,9270,9270,9270,0
|
|
20240705,164400,3253510330,9270,9270,9270,9270,0
|
|
20240705,164300,3253510330,9270,9270,9270,9270,0
|
|
20240705,164200,3253510330,9270,9270,9270,9270,0
|
|
20240705,164100,3253510330,9270,9270,9270,9270,0
|
|
20240705,164000,3253510330,9270,9270,9270,9270,0
|
|
20240705,163900,3253510330,9270,9270,9270,9270,0
|
|
20240705,163800,3253510330,9270,9270,9270,9270,0
|
|
20240705,163700,3253510330,9270,9270,9270,9270,0
|
|
20240705,163600,3253510330,9270,9270,9270,9270,0
|
|
20240705,163500,3253510330,9270,9270,9270,9270,0
|
|
20240705,163400,3253510330,9270,9270,9270,9270,0
|
|
20240705,163300,3253510330,9270,9270,9270,9270,0
|
|
20240705,163200,3253510330,9270,9270,9270,9270,0
|
|
20240705,163100,3253510330,9270,9270,9270,9270,0
|
|
20240705,163000,3253510330,9270,9270,9270,9270,0
|
|
20240705,162900,3253510330,9270,9270,9270,9270,0
|
|
20240705,162800,3253510330,9270,9270,9270,9270,0
|
|
20240705,162700,3253510330,9270,9270,9270,9270,0
|
|
20240705,162600,3253510330,9270,9270,9270,9270,0
|
|
20240705,162500,3253510330,9270,9270,9270,9270,0
|
|
20240705,162400,3253510330,9270,9270,9270,9270,0
|
|
20240705,162300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,162200,3253510330,9270,9270,9270,9270,0
|
|
20240705,162100,3253510330,9270,9270,9270,9270,0
|
|
20240705,162000,3253510330,9270,9270,9270,9270,0
|
|
20240705,161900,3253510330,9270,9270,9270,9270,0
|
|
20240705,161800,3253510330,9270,9270,9270,9270,0
|
|
20240705,161700,3253510330,9270,9270,9270,9270,0
|
|
20240705,161600,3253510330,9270,9270,9270,9270,0
|
|
20240705,161500,3253510330,9270,9270,9270,9270,0
|
|
20240705,161400,3253510330,9270,9270,9270,9270,0
|
|
20240705,161300,3253510330,9270,9270,9270,9270,0
|
|
20240705,161200,3253510330,9270,9270,9270,9270,0
|
|
20240705,161100,3253510330,9270,9270,9270,9270,0
|
|
20240705,161000,3253510330,9270,9270,9270,9270,0
|
|
20240705,160900,3253510330,9270,9270,9270,9270,0
|
|
20240705,160800,3253510330,9270,9270,9270,9270,0
|
|
20240705,160700,3253510330,9270,9270,9270,9270,0
|
|
20240705,160600,3253510330,9270,9270,9270,9270,0
|
|
20240705,160500,3253510330,9270,9270,9270,9270,0
|
|
20240705,160400,3253510330,9270,9270,9270,9270,0
|
|
20240705,160300,3253510330,9270,9270,9270,9270,0
|
|
20240705,160200,3253510330,9270,9270,9270,9270,0
|
|
20240705,160100,3253510330,9270,9270,9270,9270,0
|
|
20240705,160000,3253510330,9270,9270,9270,9270,0
|
|
20240705,155900,3253510330,9270,9270,9270,9270,0
|
|
20240705,155800,3253510330,9270,9270,9270,9270,0
|
|
20240705,155700,3253510330,9270,9270,9270,9270,0
|
|
20240705,155600,3253510330,9270,9270,9270,9270,0
|
|
20240705,155500,3253510330,9270,9270,9270,9270,0
|
|
20240705,155400,3253510330,9270,9270,9270,9270,0
|
|
20240705,155300,3253510330,9270,9270,9270,9270,10892
|
|
20240705,155200,3253510330,9270,9270,9270,9270,0
|
|
20240705,155100,3253510330,9270,9270,9270,9270,0
|
|
20240705,155000,3253510330,9270,9270,9270,9270,0
|
|
20240705,154900,3253510330,9270,9270,9270,9270,0
|
|
20240705,154800,3253510330,9270,9270,9270,9270,0
|
|
20240705,154700,3253510330,9270,9270,9270,9270,0
|
|
20240705,154600,3253510330,9270,9270,9270,9270,0
|
|
20240705,154500,3253510330,9270,9270,9270,9270,0
|
|
20240705,154400,3253510330,9270,9270,9270,9270,0
|
|
20240705,154300,3253510330,9270,9270,9270,9270,0
|
|
20240705,154200,3253510330,9270,9270,9270,9270,0
|
|
20240705,154100,3253510330,9270,9270,9270,9270,0
|
|
20240705,154000,3253510330,9270,9270,9270,9270,0
|
|
20240705,153900,3253510330,9270,9270,9270,9270,0
|
|
20240705,153800,3253510330,9270,9270,9270,9270,0
|
|
20240705,153700,3253510330,9270,9270,9270,9270,0
|
|
20240705,153600,3253510330,9270,9270,9270,9270,0
|
|
20240705,153500,3253510330,9270,9270,9270,9270,0
|
|
20240705,153400,3253510330,9270,9270,9270,9270,0
|
|
20240705,153300,3253510330,9270,9270,9270,9270,0
|
|
20240705,153200,3253510330,9270,9270,9270,9270,0
|
|
20240705,153100,3253510330,9270,9270,9270,9270,0
|
|
20240705,153000,3253510330,9270,9270,9270,9270,10892
|
|
20240705,152900,3152541490,9250,9250,9250,9250,0
|
|
20240705,152800,3152541490,9250,9250,9250,9250,0
|
|
20240705,152700,3152541490,9250,9250,9250,9250,0
|
|
20240705,152600,3152541490,9250,9250,9250,9250,0
|
|
20240705,152500,3152541490,9250,9250,9250,9250,0
|
|
20240705,152400,3152541490,9250,9250,9250,9250,0
|
|
20240705,152300,3152541490,9250,9250,9250,9250,0
|
|
20240705,152200,3152541490,9250,9250,9250,9250,0
|
|
20240705,152100,3152541490,9250,9250,9250,9250,0
|
|
20240705,152000,3152541490,9250,9250,9250,9250,0
|
|
20240705,151900,3152541490,9250,9260,9260,9230,8001
|
|
20240705,151800,3078590060,9260,9240,9260,9240,14125
|
|
20240705,151700,2947922930,9240,9230,9250,9230,7888
|
|
20240705,151600,2875061990,9240,9250,9260,9240,10575
|
|
20240705,151500,2777319230,9250,9270,9300,9240,20425
|
|
20240705,151400,2587851670,9270,9190,9270,9190,9055
|
|
20240705,151300,2504394750,9190,9180,9190,9170,1095
|
|
20240705,151200,2494334070,9170,9180,9190,9170,844
|
|
20240705,151100,2486592680,9190,9170,9190,9170,1598
|
|
20240705,151000,2471938960,9200,9190,9200,9170,2308
|
|
20240705,150900,2450747710,9190,9180,9190,9180,420
|
|
20240705,150800,2446892100,9190,9180,9190,9170,1928
|
|
20240705,150700,2429195580,9190,9200,9200,9190,880
|
|
20240705,150600,2421108350,9200,9200,9200,9190,158
|
|
20240705,150500,2419656290,9190,9200,9200,9190,866
|
|
20240705,150400,2411693280,9210,9210,9210,9190,245
|
|
20240705,150300,2409440950,9210,9190,9210,9180,1282
|
|
20240705,150200,2397659540,9190,9210,9210,9190,812
|
|
20240705,150100,2390193070,9210,9210,9210,9190,70
|
|
20240705,150000,2389548970,9210,9200,9220,9190,1212
|
|
20240705,145900,2378396250,9200,9220,9220,9200,3529
|
|
20240705,145800,2345908950,9220,9240,9240,9220,555
|
|
20240705,145700,2340789860,9240,9220,9240,9220,3376
|
|
20240705,145600,2309658120,9230,9230,9230,9230,2719
|
|
20240705,145500,2284561750,9240,9250,9250,9230,2474
|
|
20240705,145400,2261712720,9240,9240,9250,9240,1184
|
|
20240705,145300,2250768190,9240,9240,9250,9240,1135
|
|
20240705,145200,2240280750,9260,9260,9260,9240,2108
|
|
20240705,145100,2220800670,9270,9250,9270,9250,1293
|
|
20240705,145000,2208822710,9250,9260,9260,9250,1789
|
|
20240705,144900,2192269760,9270,9270,9270,9250,2008
|
|
20240705,144800,2173673490,9270,9280,9280,9250,2711
|
|
20240705,144700,2148526710,9270,9270,9270,9260,1455
|
|
20240705,144600,2135039360,9270,9240,9270,9240,2026
|
|
20240705,144500,2116296840,9240,9220,9250,9220,333
|
|
20240705,144400,2113222960,9220,9220,9220,9220,141
|
|
20240705,144300,2111922940,9220,9210,9220,9210,221
|
|
20240705,144200,2109887460,9220,9210,9220,9210,274
|
|
20240705,144100,2107362930,9210,9220,9220,9210,1273
|
|
20240705,144000,2095638430,9220,9220,9220,9220,570
|
|
20240705,143900,2090383030,9230,9220,9230,9220,351
|
|
20240705,143800,2087146410,9220,9240,9240,9220,1422
|
|
20240705,143700,2074021800,9240,9240,9240,9230,1350
|
|
20240705,143600,2061550110,9240,9250,9250,9240,96
|
|
20240705,143500,2060662970,9250,9240,9250,9240,214
|
|
20240705,143400,2058683510,9250,9240,9250,9240,1019
|
|
20240705,143300,2049267730,9240,9240,9250,9240,448
|
|
20240705,143200,2045128200,9240,9240,9240,9240,903
|
|
20240705,143100,2036784480,9240,9240,9240,9240,124
|
|
20240705,143000,2035638720,9240,9240,9240,9230,107
|
|
20240705,142900,2034650490,9240,9240,9240,9230,765
|
|
20240705,142800,2027588470,9230,9230,9230,9230,600
|
|
20240705,142700,2022050470,9210,9210,9230,9210,484
|
|
20240705,142600,2017592770,9210,9250,9250,9210,6202
|
|
20240705,142500,1960392200,9240,9250,9250,9240,1541
|
|
20240705,142400,1946145600,9250,9240,9250,9240,1776
|
|
20240705,142300,1929722390,9240,9250,9270,9240,2608
|
|
20240705,142200,1905607560,9280,9250,9280,9250,1059
|
|
20240705,142100,1895800490,9270,9280,9280,9250,828
|
|
20240705,142000,1888127350,9280,9240,9280,9240,1418
|
|
20240705,141900,1875010820,9240,9240,9250,9230,730
|
|
20240705,141800,1868265430,9240,9240,9240,9230,995
|
|
20240705,141700,1859076630,9240,9220,9240,9210,5510
|
|
20240705,141600,1808231040,9230,9220,9230,9220,716
|
|
20240705,141500,1801625140,9230,9230,9230,9220,73
|
|
20240705,141400,1800951850,9230,9220,9230,9220,282
|
|
20240705,141300,1798351400,9220,9230,9230,9210,842
|
|
20240705,141200,1790587940,9230,9220,9250,9220,1957
|
|
20240705,141100,1772524500,9220,9220,9240,9210,4681
|
|
20240705,141000,1729369710,9210,9230,9230,9210,1366
|
|
20240705,140900,1716779380,9240,9240,9250,9240,1333
|
|
20240705,140800,1704459420,9250,9310,9310,9240,3293
|
|
20240705,140700,1674000860,9310,9290,9340,9230,10333
|
|
20240705,140600,1578112200,9290,9220,9300,9220,7029
|
|
20240705,140500,1512920080,9220,9210,9220,9170,5600
|
|
20240705,140400,1461427920,9210,9260,9260,9180,5914
|
|
20240705,140300,1407003350,9270,9300,9310,9270,981
|
|
20240705,140200,1397892260,9300,9250,9300,9230,15249
|
|
20240705,140100,1256252250,9250,9250,9250,9250,5
|
|
20240705,140000,1256206000,9250,9220,9250,9220,3204
|
|
20240705,135900,1226660690,9240,9250,9250,9240,154
|
|
20240705,135800,1225237220,9250,9240,9250,9240,103
|
|
20240705,135700,1224284980,9250,9250,9250,9250,1
|
|
20240705,135600,1224275730,9250,9250,9250,9250,102
|
|
20240705,135500,1223332230,9250,9230,9250,9220,306
|
|
20240705,135400,1220510570,9260,9250,9260,9250,1312
|
|
20240705,135300,1208374490,9250,9230,9250,9230,1894
|
|
20240705,135200,1190880520,9220,9230,9230,9220,204
|
|
20240705,135100,1188999590,9230,9220,9230,9220,52
|
|
20240705,135000,1188519720,9200,9230,9230,9200,325
|
|
20240705,134900,1185525950,9210,9210,9230,9200,154
|
|
20240705,134800,1184108480,9230,9230,9230,9230,4
|
|
20240705,134700,1184071560,9230,9230,9230,9230,53
|
|
20240705,134600,1183582370,9230,9220,9230,9200,1576
|
|
20240705,134500,1169078650,9200,9220,9230,9200,1501
|
|
20240705,134400,1155246630,9230,9230,9230,9220,2825
|
|
20240705,134300,1129186670,9230,9220,9240,9220,1786
|
|
20240705,134200,1112707410,9220,9220,9230,9220,1173
|
|
20240705,134100,1101892340,9210,9180,9210,9180,1775
|
|
20240705,134000,1085558240,9180,9180,9180,9180,4
|
|
20240705,133900,1085521520,9170,9170,9180,9170,348
|
|
20240705,133800,1082330350,9180,9180,9190,9180,964
|
|
20240705,133700,1073480800,9180,9180,9190,9180,751
|
|
20240705,133600,1066586610,9190,9200,9200,9190,850
|
|
20240705,133500,1058771860,9200,9200,9200,9200,0
|
|
20240705,133400,1058771860,9200,9190,9200,9190,54
|
|
20240705,133300,1058275560,9190,9190,9190,9190,1
|
|
20240705,133200,1058266370,9190,9200,9210,9190,1413
|
|
20240705,133100,1045277310,9200,9210,9210,9200,477
|
|
20240705,133000,1040888740,9210,9220,9220,9210,876
|
|
20240705,132900,1032814270,9210,9220,9220,9210,869
|
|
20240705,132800,1024805280,9220,9210,9220,9190,245
|
|
20240705,132700,1022550280,9210,9190,9210,9190,4579
|
|
20240705,132600,980382890,9190,9200,9200,9190,63
|
|
20240705,132500,979803390,9200,9200,9200,9200,202
|
|
20240705,132400,977944990,9200,9190,9210,9190,2495
|
|
20240705,132300,955010780,9190,9180,9190,9180,578
|
|
20240705,132200,949704270,9180,9170,9180,9170,477
|
|
20240705,132100,945328920,9170,9170,9170,9170,203
|
|
20240705,132000,943467410,9160,9160,9160,9160,178
|
|
20240705,131900,941836930,9160,9160,9160,9160,0
|
|
20240705,131800,941836930,9160,9150,9160,9150,63
|
|
20240705,131700,941259910,9150,9160,9160,9150,104
|
|
20240705,131600,940307310,9160,9160,9160,9160,203
|
|
20240705,131500,938447830,9150,9160,9160,9150,706
|
|
20240705,131400,931985870,9160,9160,9160,9160,4
|
|
20240705,131300,931949230,9160,9160,9160,9160,54
|
|
20240705,131200,931454590,9160,9160,9160,9160,53
|
|
20240705,131100,930969110,9160,9150,9160,9150,529
|
|
20240705,131000,926126210,9160,9150,9160,9150,11
|
|
20240705,130900,926025530,9150,9150,9150,9150,33
|
|
20240705,130800,925723580,9160,9150,9160,9150,5
|
|
20240705,130700,925677800,9150,9150,9150,9150,70
|
|
20240705,130600,925037300,9160,9160,9160,9160,113
|
|
20240705,130500,924002220,9160,9160,9160,9160,0
|
|
20240705,130400,924002220,9160,9160,9160,9160,3
|
|
20240705,130300,923974740,9160,9160,9160,9160,1
|
|
20240705,130200,923965580,9150,9160,9160,9150,350
|
|
20240705,130100,920762560,9160,9160,9160,9160,20
|
|
20240705,130000,920579360,9160,9160,9160,9160,3
|
|
20240705,125900,920551880,9150,9150,9150,9150,0
|
|
20240705,125800,920551880,9150,9150,9150,9150,10
|
|
20240705,125700,920460380,9150,9150,9150,9150,0
|
|
20240705,125600,920460380,9150,9150,9150,9150,50
|
|
20240705,125500,920002880,9160,9160,9160,9160,0
|
|
20240705,125400,920002880,9160,9160,9160,9160,100
|
|
20240705,125300,919086880,9160,9160,9160,9150,184
|
|
20240705,125200,917401940,9160,9150,9160,9150,13
|
|
20240705,125100,917282980,9150,9150,9150,9150,1404
|
|
20240705,125000,904436380,9150,9150,9150,9150,56
|
|
20240705,124900,903923980,9140,9140,9140,9140,50
|
|
20240705,124800,903466980,9140,9150,9150,9140,44
|
|
20240705,124700,903064390,9150,9150,9150,9150,1
|
|
20240705,124600,903055240,9150,9150,9150,9150,100
|
|
20240705,124500,902140240,9150,9150,9150,9150,37
|
|
20240705,124400,901801690,9150,9150,9150,9150,0
|
|
20240705,124300,901801690,9150,9140,9150,9140,41
|
|
20240705,124200,901426830,9140,9140,9140,9140,152
|
|
20240705,124100,900037550,9140,9140,9140,9140,0
|
|
20240705,124000,900037550,9140,9140,9140,9140,50
|
|
20240705,123900,899580550,9150,9150,9150,9150,0
|
|
20240705,123800,899580550,9150,9140,9150,9140,126
|
|
20240705,123700,898428850,9140,9140,9140,9140,1000
|
|
20240705,123600,889288850,9140,9140,9140,9140,134
|
|
20240705,123500,888064090,9140,9140,9140,9140,15
|
|
20240705,123400,887926990,9140,9140,9140,9140,80
|
|
20240705,123300,887195790,9140,9140,9140,9140,301
|
|
20240705,123200,884444650,9140,9140,9140,9140,0
|
|
20240705,123100,884444650,9140,9140,9140,9140,0
|
|
20240705,123000,884444650,9140,9160,9160,9140,4
|
|
20240705,122900,884408050,9140,9140,9140,9140,562
|
|
20240705,122800,879271370,9140,9140,9140,9140,1
|
|
20240705,122700,879262230,9140,9140,9140,9140,25
|
|
20240705,122600,879033730,9140,9140,9140,9140,0
|
|
20240705,122500,879033730,9140,9150,9150,9140,1424
|
|
20240705,122400,866018200,9150,9150,9150,9150,500
|
|
20240705,122300,861443200,9150,9150,9150,9150,0
|
|
20240705,122200,861443200,9150,9150,9150,9150,0
|
|
20240705,122100,861443200,9150,9150,9150,9150,0
|
|
20240705,122000,861443200,9150,9150,9150,9150,559
|
|
20240705,121900,856328350,9150,9150,9150,9150,1
|
|
20240705,121800,856319200,9160,9160,9160,9160,100
|
|
20240705,121700,855403200,9150,9160,9160,9150,333
|
|
20240705,121600,852355920,9160,9160,9160,9160,0
|
|
20240705,121500,852355920,9160,9160,9160,9160,203
|
|
20240705,121400,850496440,9150,9140,9150,9140,173
|
|
20240705,121300,848913530,9150,9150,9150,9150,0
|
|
20240705,121200,848913530,9150,9150,9150,9150,37
|
|
20240705,121100,848574980,9150,9150,9150,9150,0
|
|
20240705,121000,848574980,9150,9140,9150,9140,685
|
|
20240705,120900,842313080,9140,9140,9140,9140,100
|
|
20240705,120800,841399080,9140,9140,9140,9140,50
|
|
20240705,120700,840942080,9140,9140,9140,9140,100
|
|
20240705,120600,840028080,9140,9140,9140,9140,5
|
|
20240705,120500,839982380,9130,9130,9130,9130,0
|
|
20240705,120400,839982380,9130,9150,9150,9130,1135
|
|
20240705,120300,829616230,9150,9150,9150,9150,500
|
|
20240705,120200,825041230,9150,9150,9150,9150,200
|
|
20240705,120100,823211230,9150,9150,9150,9140,857
|
|
20240705,120000,815370680,9150,9150,9150,9150,2
|
|
20240705,115900,815352380,9140,9150,9150,9140,5
|
|
20240705,115800,815306640,9150,9150,9150,9150,1
|
|
20240705,115700,815297490,9150,9150,9150,9150,3
|
|
20240705,115600,815270040,9140,9150,9150,9140,2
|
|
20240705,115500,815251750,9150,9150,9150,9150,33
|
|
20240705,115400,814949800,9140,9150,9150,9140,556
|
|
20240705,115300,809867860,9150,9150,9150,9150,2
|
|
20240705,115200,809849560,9150,9150,9150,9150,3
|
|
20240705,115100,809822110,9150,9150,9150,9150,8
|
|
20240705,115000,809748910,9130,9150,9150,9130,443
|
|
20240705,114900,805702170,9150,9160,9160,9150,170
|
|
20240705,114800,804146600,9150,9160,9160,9150,4
|
|
20240705,114700,804109990,9150,9160,9160,9150,620
|
|
20240705,114600,798435840,9160,9160,9160,9160,318
|
|
20240705,114500,795522960,9160,9150,9160,9150,16
|
|
20240705,114400,795376520,9150,9160,9160,9150,87
|
|
20240705,114300,794580350,9160,9160,9160,9160,2
|
|
20240705,114200,794562030,9160,9160,9160,9160,2
|
|
20240705,114100,794543710,9150,9150,9150,9150,759
|
|
20240705,114000,787598860,9150,9140,9150,9140,762
|
|
20240705,113900,780633140,9140,9140,9140,9140,2
|
|
20240705,113800,780614860,9130,9130,9130,9130,120
|
|
20240705,113700,779519260,9140,9130,9140,9130,24
|
|
20240705,113600,779300000,9140,9140,9140,9140,0
|
|
20240705,113500,779300000,9140,9130,9140,9130,483
|
|
20240705,113400,774890150,9130,9140,9140,9130,149
|
|
20240705,113300,773529770,9140,9140,9140,9140,2
|
|
20240705,113200,773511490,9130,9140,9140,9130,8
|
|
20240705,113100,773438420,9130,9140,9140,9130,113
|
|
20240705,113000,772406600,9140,9140,9140,9140,627
|
|
20240705,112900,766675820,9140,9140,9140,9130,129
|
|
20240705,112800,765497760,9140,9140,9140,9140,108
|
|
20240705,112700,764510640,9140,9140,9140,9140,221
|
|
20240705,112600,762490700,9130,9130,9130,9130,106
|
|
20240705,112500,761522920,9140,9140,9140,9140,4
|
|
20240705,112400,761486360,9130,9140,9140,9130,234
|
|
20240705,112300,759349910,9140,9140,9140,9140,160
|
|
20240705,112200,757887510,9150,9150,9150,9150,31
|
|
20240705,112100,757603860,9150,9140,9150,9140,32
|
|
20240705,112000,757311360,9150,9140,9150,9140,968
|
|
20240705,111900,748463810,9140,9140,9140,9140,13
|
|
20240705,111800,748344990,9140,9140,9140,9140,12
|
|
20240705,111700,748235310,9140,9140,9140,9140,11
|
|
20240705,111600,748134770,9140,9130,9140,9120,745
|
|
20240705,111500,741339830,9140,9130,9140,9130,11
|
|
20240705,111400,741239380,9140,9140,9140,9140,3
|
|
20240705,111300,741211960,9140,9140,9140,9140,51
|
|
20240705,111200,740745820,9140,9130,9140,9130,163
|
|
20240705,111100,739257530,9120,9130,9130,9120,9
|
|
20240705,111000,739175390,9140,9140,9140,9140,1
|
|
20240705,110900,739166250,9120,9140,9140,9120,92
|
|
20240705,110800,738326970,9140,9140,9140,9130,133
|
|
20240705,110700,737112600,9140,9140,9140,9140,3
|
|
20240705,110600,737085180,9140,9150,9150,9140,34
|
|
20240705,110500,736774380,9140,9130,9140,9130,86
|
|
20240705,110400,735988650,9130,9130,9130,9130,7
|
|
20240705,110300,735924740,9130,9130,9130,9130,333
|
|
20240705,110200,732884450,9120,9130,9130,9120,272
|
|
20240705,110100,730401590,9130,9120,9130,9120,85
|
|
20240705,110000,729626340,9130,9120,9130,9120,152
|
|
20240705,105900,728240070,9120,9120,9130,9120,182
|
|
20240705,105800,726579890,9130,9130,9130,9120,273
|
|
20240705,105700,724087700,9130,9130,9130,9120,134
|
|
20240705,105600,722865390,9140,9130,9140,9130,25
|
|
20240705,105500,722636990,9140,9130,9150,9130,7
|
|
20240705,105400,722573010,9150,9150,9150,9150,82
|
|
20240705,105300,721822710,9150,9150,9150,9150,6
|
|
20240705,105200,721767810,9150,9140,9150,9140,15
|
|
20240705,105100,721630630,9150,9150,9150,9130,202
|
|
20240705,105000,719786330,9150,9130,9150,9130,4
|
|
20240705,104900,719749770,9150,9150,9150,9150,14
|
|
20240705,104800,719621670,9150,9150,9150,9140,99
|
|
20240705,104700,718716670,9150,9150,9150,9150,3
|
|
20240705,104600,718689220,9150,9140,9150,9140,9
|
|
20240705,104500,718606920,9130,9130,9140,9130,65
|
|
20240705,104400,718013420,9130,9170,9170,9130,171
|
|
20240705,104300,716447960,9170,9170,9170,9170,0
|
|
20240705,104200,716447960,9170,9170,9180,9170,6
|
|
20240705,104100,716392920,9180,9140,9180,9130,379
|
|
20240705,104000,712914950,9170,9170,9170,9170,38
|
|
20240705,103900,712566490,9170,9170,9170,9130,264
|
|
20240705,103800,710154740,9140,9170,9170,9140,290
|
|
20240705,103700,707502400,9150,9180,9180,9150,166
|
|
20240705,103600,705983440,9180,9180,9180,9160,267
|
|
20240705,103500,703535480,9180,9160,9180,9160,297
|
|
20240705,103400,700813020,9180,9140,9180,9140,239
|
|
20240705,103300,698622680,9130,9140,9140,9130,542
|
|
20240705,103200,693670280,9140,9150,9150,9140,232
|
|
20240705,103100,691548580,9150,9150,9150,9150,5
|
|
20240705,103000,691502830,9140,9140,9170,9140,125
|
|
20240705,102900,690360300,9170,9150,9180,9140,207
|
|
20240705,102800,688466910,9170,9180,9180,9150,514
|
|
20240705,102700,683759730,9180,9180,9180,9180,113
|
|
20240705,102600,682722390,9180,9170,9180,9170,1421
|
|
20240705,102500,669691800,9160,9160,9170,9160,2245
|
|
20240705,102400,649127580,9170,9180,9180,9170,252
|
|
20240705,102300,646816600,9180,9190,9190,9170,295
|
|
20240705,102200,644111390,9170,9200,9200,9170,1024
|
|
20240705,102100,634716650,9200,9200,9200,9190,110
|
|
20240705,102000,633705250,9200,9180,9200,9170,1826
|
|
20240705,101900,616942550,9180,9180,9180,9180,106
|
|
20240705,101800,615969470,9180,9150,9180,9150,749
|
|
20240705,101700,609105570,9150,9160,9160,9150,976
|
|
20240705,101600,600173000,9160,9160,9160,9150,1639
|
|
20240705,101500,585175920,9160,9170,9170,9150,57
|
|
20240705,101400,584654090,9160,9160,9170,9160,76
|
|
20240705,101300,583957920,9170,9160,9170,9150,499
|
|
20240705,101200,579387140,9160,9160,9170,9160,273
|
|
20240705,101100,576886300,9180,9180,9180,9160,536
|
|
20240705,101000,571967220,9180,9180,9180,9160,4138
|
|
20240705,100900,533980780,9180,9180,9180,9160,349
|
|
20240705,100800,530783760,9180,9190,9190,9160,606
|
|
20240705,100700,525229450,9190,9190,9190,9160,1013
|
|
20240705,100600,515932100,9190,9210,9210,9160,477
|
|
20240705,100500,511549690,9210,9180,9210,9170,965
|
|
20240705,100400,502678440,9180,9180,9190,9170,1516
|
|
20240705,100300,488775220,9190,9190,9190,9180,386
|
|
20240705,100200,485228680,9180,9180,9190,9180,411
|
|
20240705,100100,481455240,9180,9180,9180,9160,131
|
|
20240705,100000,480254580,9160,9170,9180,9160,817
|
|
20240705,095900,472766390,9170,9170,9170,9160,167
|
|
20240705,095800,471235010,9170,9170,9170,9160,366
|
|
20240705,095700,467881910,9150,9180,9180,9150,621
|
|
20240705,095600,462197730,9180,9160,9180,9160,806
|
|
20240705,095500,454809620,9160,9160,9160,9150,615
|
|
20240705,095400,449179990,9150,9170,9170,9140,842
|
|
20240705,095300,441474660,9170,9170,9180,9160,701
|
|
20240705,095200,435049740,9200,9210,9210,9180,616
|
|
20240705,095100,429385680,9220,9220,9220,9190,856
|
|
20240705,095000,421508880,9220,9160,9230,9160,2511
|
|
20240705,094900,398419260,9200,9210,9210,9150,638
|
|
20240705,094800,392572750,9210,9220,9220,9170,2360
|
|
20240705,094700,370877390,9210,9210,9220,9180,3993
|
|
20240705,094600,334143750,9200,9150,9210,9140,3554
|
|
20240705,094500,301521250,9140,9120,9140,9120,1049
|
|
20240705,094400,291944210,9120,9140,9140,9100,807
|
|
20240705,094300,284576450,9130,9130,9140,9130,802
|
|
20240705,094200,277253850,9130,9090,9130,9090,2775
|
|
20240705,094100,251939270,9100,9100,9110,9090,1452
|
|
20240705,094000,238728680,9100,9090,9100,9090,326
|
|
20240705,093900,235764720,9080,9080,9090,9080,32
|
|
20240705,093800,235474150,9090,9080,9100,9080,112
|
|
20240705,093700,234456070,9090,9100,9100,9090,308
|
|
20240705,093600,231654130,9100,9090,9100,9090,26
|
|
20240705,093500,231417570,9090,9100,9100,9090,392
|
|
20240705,093400,227852990,9120,9070,9120,9070,4156
|
|
20240705,093300,190018480,9080,9080,9080,9060,703
|
|
20240705,093200,183642540,9080,9060,9080,9060,1311
|
|
20240705,093100,171746460,9030,9060,9060,9030,170
|
|
20240705,093000,170208640,9060,9060,9060,9030,117
|
|
20240705,092900,169148980,9060,9060,9060,9060,5
|
|
20240705,092800,169103680,9060,9060,9060,9060,105
|
|
20240705,092700,168152380,9060,9060,9060,9060,12
|
|
20240705,092600,168043660,9060,9060,9080,9060,1101
|
|
20240705,092500,158062000,9060,9040,9060,9040,473
|
|
20240705,092400,153778820,9010,9050,9050,9010,602
|
|
20240705,092300,148342060,9050,9040,9050,9030,409
|
|
20240705,092200,144641050,9030,9030,9030,9030,0
|
|
20240705,092100,144641050,9030,9030,9050,9030,599
|
|
20240705,092000,139231680,9050,9030,9050,9030,345
|
|
20240705,091900,136116110,9030,9030,9030,9030,122
|
|
20240705,091800,135014450,9030,9030,9030,9030,10
|
|
20240705,091700,134924150,9030,9000,9030,8990,133
|
|
20240705,091600,133727570,9010,9030,9030,9010,492
|
|
20240705,091500,129285690,9030,8990,9030,8990,128
|
|
20240705,091400,128130250,9030,9030,9030,9030,101
|
|
20240705,091300,127218220,9030,9010,9030,8960,4132
|
|
20240705,091200,90078060,9000,9000,9000,9000,436
|
|
20240705,091100,86154060,9000,9030,9030,9000,170
|
|
20240705,091000,84623010,9060,9040,9060,9040,591
|
|
20240705,090900,79274860,9040,9040,9040,9040,61
|
|
20240705,090800,78723420,9040,8990,9040,8980,887
|
|
20240705,090700,70742120,8990,8970,8990,8960,22
|
|
20240705,090600,70544950,8950,8960,8990,8950,809
|
|
20240705,090500,63298940,8960,8960,8960,8960,366
|
|
20240705,090400,60019580,8950,8950,8990,8950,825
|
|
20240705,090300,52626860,8950,8980,8990,8950,3086
|
|
20240705,090200,24976960,8990,9010,9010,8970,617
|
|
20240705,090100,19437520,9010,9020,9020,9010,226
|
|
20240705,090000,17399050,9020,8980,9020,8980,1863
|