635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,193100,4865143990,9620,9620,9620,9620,0
|
|
20240704,193000,4865143990,9620,9620,9620,9620,0
|
|
20240704,192900,4865143990,9620,9620,9620,9620,0
|
|
20240704,192800,4865143990,9620,9620,9620,9620,0
|
|
20240704,192700,4865143990,9620,9620,9620,9620,0
|
|
20240704,192600,4865143990,9620,9620,9620,9620,0
|
|
20240704,192500,4865143990,9620,9620,9620,9620,0
|
|
20240704,192400,4865143990,9620,9620,9620,9620,0
|
|
20240704,192300,4865143990,9620,9620,9620,9620,0
|
|
20240704,192200,4865143990,9620,9620,9620,9620,0
|
|
20240704,192100,4865143990,9620,9620,9620,9620,0
|
|
20240704,192000,4865143990,9620,9620,9620,9620,0
|
|
20240704,191900,4865143990,9620,9620,9620,9620,0
|
|
20240704,191800,4865143990,9620,9620,9620,9620,0
|
|
20240704,191700,4865143990,9620,9620,9620,9620,0
|
|
20240704,191600,4865143990,9620,9620,9620,9620,0
|
|
20240704,191500,4865143990,9620,9620,9620,9620,0
|
|
20240704,191400,4865143990,9620,9620,9620,9620,0
|
|
20240704,191300,4865143990,9620,9620,9620,9620,0
|
|
20240704,191200,4865143990,9620,9620,9620,9620,0
|
|
20240704,191100,4865143990,9620,9620,9620,9620,0
|
|
20240704,191000,4865143990,9620,9620,9620,9620,0
|
|
20240704,190900,4865143990,9620,9620,9620,9620,0
|
|
20240704,190800,4865143990,9620,9620,9620,9620,0
|
|
20240704,190700,4865143990,9620,9620,9620,9620,0
|
|
20240704,190600,4865143990,9620,9620,9620,9620,0
|
|
20240704,190500,4865143990,9620,9620,9620,9620,0
|
|
20240704,190400,4865143990,9620,9620,9620,9620,0
|
|
20240704,190300,4865143990,9620,9620,9620,9620,0
|
|
20240704,190200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,190100,4865143990,9620,9620,9620,9620,0
|
|
20240704,190000,4865143990,9620,9620,9620,9620,0
|
|
20240704,185900,4865143990,9620,9620,9620,9620,0
|
|
20240704,185800,4865143990,9620,9620,9620,9620,0
|
|
20240704,185700,4865143990,9620,9620,9620,9620,0
|
|
20240704,185600,4865143990,9620,9620,9620,9620,0
|
|
20240704,185500,4865143990,9620,9620,9620,9620,0
|
|
20240704,185400,4865143990,9620,9620,9620,9620,0
|
|
20240704,185300,4865143990,9620,9620,9620,9620,0
|
|
20240704,185200,4865143990,9620,9620,9620,9620,0
|
|
20240704,185100,4865143990,9620,9620,9620,9620,0
|
|
20240704,185000,4865143990,9620,9620,9620,9620,0
|
|
20240704,184900,4865143990,9620,9620,9620,9620,0
|
|
20240704,184800,4865143990,9620,9620,9620,9620,0
|
|
20240704,184700,4865143990,9620,9620,9620,9620,0
|
|
20240704,184600,4865143990,9620,9620,9620,9620,0
|
|
20240704,184500,4865143990,9620,9620,9620,9620,0
|
|
20240704,184400,4865143990,9620,9620,9620,9620,0
|
|
20240704,184300,4865143990,9620,9620,9620,9620,0
|
|
20240704,184200,4865143990,9620,9620,9620,9620,0
|
|
20240704,184100,4865143990,9620,9620,9620,9620,0
|
|
20240704,184000,4865143990,9620,9620,9620,9620,0
|
|
20240704,183900,4865143990,9620,9620,9620,9620,0
|
|
20240704,183800,4865143990,9620,9620,9620,9620,0
|
|
20240704,183700,4865143990,9620,9620,9620,9620,0
|
|
20240704,183600,4865143990,9620,9620,9620,9620,0
|
|
20240704,183500,4865143990,9620,9620,9620,9620,0
|
|
20240704,183400,4865143990,9620,9620,9620,9620,0
|
|
20240704,183300,4865143990,9620,9620,9620,9620,0
|
|
20240704,183200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,183100,4865143990,9620,9620,9620,9620,0
|
|
20240704,183000,4865143990,9620,9620,9620,9620,0
|
|
20240704,182900,4865143990,9620,9620,9620,9620,0
|
|
20240704,182800,4865143990,9620,9620,9620,9620,0
|
|
20240704,182700,4865143990,9620,9620,9620,9620,0
|
|
20240704,182600,4865143990,9620,9620,9620,9620,0
|
|
20240704,182500,4865143990,9620,9620,9620,9620,0
|
|
20240704,182400,4865143990,9620,9620,9620,9620,0
|
|
20240704,182300,4865143990,9620,9620,9620,9620,0
|
|
20240704,182200,4865143990,9620,9620,9620,9620,0
|
|
20240704,182100,4865143990,9620,9620,9620,9620,0
|
|
20240704,182000,4865143990,9620,9620,9620,9620,0
|
|
20240704,181900,4865143990,9620,9620,9620,9620,0
|
|
20240704,181800,4865143990,9620,9620,9620,9620,0
|
|
20240704,181700,4865143990,9620,9620,9620,9620,0
|
|
20240704,181600,4865143990,9620,9620,9620,9620,0
|
|
20240704,181500,4865143990,9620,9620,9620,9620,0
|
|
20240704,181400,4865143990,9620,9620,9620,9620,0
|
|
20240704,181300,4865143990,9620,9620,9620,9620,0
|
|
20240704,181200,4865143990,9620,9620,9620,9620,0
|
|
20240704,181100,4865143990,9620,9620,9620,9620,0
|
|
20240704,181000,4865143990,9620,9620,9620,9620,0
|
|
20240704,180900,4865143990,9620,9620,9620,9620,0
|
|
20240704,180800,4865143990,9620,9620,9620,9620,0
|
|
20240704,180700,4865143990,9620,9620,9620,9620,0
|
|
20240704,180600,4865143990,9620,9620,9620,9620,0
|
|
20240704,180500,4865143990,9620,9620,9620,9620,0
|
|
20240704,180400,4865143990,9620,9620,9620,9620,0
|
|
20240704,180300,4865143990,9620,9620,9620,9620,0
|
|
20240704,180200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,180100,4865143990,9620,9620,9620,9620,0
|
|
20240704,180000,4865143990,9620,9620,9620,9620,0
|
|
20240704,175900,4865143990,9620,9620,9620,9620,0
|
|
20240704,175800,4865143990,9620,9620,9620,9620,0
|
|
20240704,175700,4865143990,9620,9620,9620,9620,0
|
|
20240704,175600,4865143990,9620,9620,9620,9620,0
|
|
20240704,175500,4865143990,9620,9620,9620,9620,0
|
|
20240704,175400,4865143990,9620,9620,9620,9620,0
|
|
20240704,175300,4865143990,9620,9620,9620,9620,0
|
|
20240704,175200,4865143990,9620,9620,9620,9620,0
|
|
20240704,175100,4865143990,9620,9620,9620,9620,0
|
|
20240704,175000,4865143990,9620,9620,9620,9620,0
|
|
20240704,174900,4865143990,9620,9620,9620,9620,0
|
|
20240704,174800,4865143990,9620,9620,9620,9620,0
|
|
20240704,174700,4865143990,9620,9620,9620,9620,0
|
|
20240704,174600,4865143990,9620,9620,9620,9620,0
|
|
20240704,174500,4865143990,9620,9620,9620,9620,0
|
|
20240704,174400,4865143990,9620,9620,9620,9620,0
|
|
20240704,174300,4865143990,9620,9620,9620,9620,0
|
|
20240704,174200,4865143990,9620,9620,9620,9620,0
|
|
20240704,174100,4865143990,9620,9620,9620,9620,0
|
|
20240704,174000,4865143990,9620,9620,9620,9620,0
|
|
20240704,173900,4865143990,9620,9620,9620,9620,0
|
|
20240704,173800,4865143990,9620,9620,9620,9620,0
|
|
20240704,173700,4865143990,9620,9620,9620,9620,0
|
|
20240704,173600,4865143990,9620,9620,9620,9620,0
|
|
20240704,173500,4865143990,9620,9620,9620,9620,0
|
|
20240704,173400,4865143990,9620,9620,9620,9620,0
|
|
20240704,173300,4865143990,9620,9620,9620,9620,0
|
|
20240704,173200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,173100,4865143990,9620,9620,9620,9620,0
|
|
20240704,173000,4865143990,9620,9620,9620,9620,0
|
|
20240704,172900,4865143990,9620,9620,9620,9620,0
|
|
20240704,172800,4865143990,9620,9620,9620,9620,0
|
|
20240704,172700,4865143990,9620,9620,9620,9620,0
|
|
20240704,172600,4865143990,9620,9620,9620,9620,0
|
|
20240704,172500,4865143990,9620,9620,9620,9620,0
|
|
20240704,172400,4865143990,9620,9620,9620,9620,0
|
|
20240704,172300,4865143990,9620,9620,9620,9620,0
|
|
20240704,172200,4865143990,9620,9620,9620,9620,0
|
|
20240704,172100,4865143990,9620,9620,9620,9620,0
|
|
20240704,172000,4865143990,9620,9620,9620,9620,0
|
|
20240704,171900,4865143990,9620,9620,9620,9620,0
|
|
20240704,171800,4865143990,9620,9620,9620,9620,0
|
|
20240704,171700,4865143990,9620,9620,9620,9620,0
|
|
20240704,171600,4865143990,9620,9620,9620,9620,0
|
|
20240704,171500,4865143990,9620,9620,9620,9620,0
|
|
20240704,171400,4865143990,9620,9620,9620,9620,0
|
|
20240704,171300,4865143990,9620,9620,9620,9620,0
|
|
20240704,171200,4865143990,9620,9620,9620,9620,0
|
|
20240704,171100,4865143990,9620,9620,9620,9620,0
|
|
20240704,171000,4865143990,9620,9620,9620,9620,0
|
|
20240704,170900,4865143990,9620,9620,9620,9620,0
|
|
20240704,170800,4865143990,9620,9620,9620,9620,0
|
|
20240704,170700,4865143990,9620,9620,9620,9620,0
|
|
20240704,170600,4865143990,9620,9620,9620,9620,0
|
|
20240704,170500,4865143990,9620,9620,9620,9620,0
|
|
20240704,170400,4865143990,9620,9620,9620,9620,0
|
|
20240704,170300,4865143990,9620,9620,9620,9620,0
|
|
20240704,170200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,170100,4865143990,9620,9620,9620,9620,0
|
|
20240704,170000,4865143990,9620,9620,9620,9620,0
|
|
20240704,165900,4865143990,9620,9620,9620,9620,0
|
|
20240704,165800,4865143990,9620,9620,9620,9620,0
|
|
20240704,165700,4865143990,9620,9620,9620,9620,0
|
|
20240704,165600,4865143990,9620,9620,9620,9620,0
|
|
20240704,165500,4865143990,9620,9620,9620,9620,0
|
|
20240704,165400,4865143990,9620,9620,9620,9620,0
|
|
20240704,165300,4865143990,9620,9620,9620,9620,0
|
|
20240704,165200,4865143990,9620,9620,9620,9620,0
|
|
20240704,165100,4865143990,9620,9620,9620,9620,0
|
|
20240704,165000,4865143990,9620,9620,9620,9620,0
|
|
20240704,164900,4865143990,9620,9620,9620,9620,0
|
|
20240704,164800,4865143990,9620,9620,9620,9620,0
|
|
20240704,164700,4865143990,9620,9620,9620,9620,0
|
|
20240704,164600,4865143990,9620,9620,9620,9620,0
|
|
20240704,164500,4865143990,9620,9620,9620,9620,0
|
|
20240704,164400,4865143990,9620,9620,9620,9620,0
|
|
20240704,164300,4865143990,9620,9620,9620,9620,0
|
|
20240704,164200,4865143990,9620,9620,9620,9620,0
|
|
20240704,164100,4865143990,9620,9620,9620,9620,0
|
|
20240704,164000,4865143990,9620,9620,9620,9620,0
|
|
20240704,163900,4865143990,9620,9620,9620,9620,0
|
|
20240704,163800,4865143990,9620,9620,9620,9620,0
|
|
20240704,163700,4865143990,9620,9620,9620,9620,0
|
|
20240704,163600,4865143990,9620,9620,9620,9620,0
|
|
20240704,163500,4865143990,9620,9620,9620,9620,0
|
|
20240704,163400,4865143990,9620,9620,9620,9620,0
|
|
20240704,163300,4865143990,9620,9620,9620,9620,0
|
|
20240704,163200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,163100,4865143990,9620,9620,9620,9620,0
|
|
20240704,163000,4865143990,9620,9620,9620,9620,0
|
|
20240704,162900,4865143990,9620,9620,9620,9620,0
|
|
20240704,162800,4865143990,9620,9620,9620,9620,0
|
|
20240704,162700,4865143990,9620,9620,9620,9620,0
|
|
20240704,162600,4865143990,9620,9620,9620,9620,0
|
|
20240704,162500,4865143990,9620,9620,9620,9620,0
|
|
20240704,162400,4865143990,9620,9620,9620,9620,0
|
|
20240704,162300,4865143990,9620,9620,9620,9620,0
|
|
20240704,162200,4865143990,9620,9620,9620,9620,0
|
|
20240704,162100,4865143990,9620,9620,9620,9620,0
|
|
20240704,162000,4865143990,9620,9620,9620,9620,0
|
|
20240704,161900,4865143990,9620,9620,9620,9620,0
|
|
20240704,161800,4865143990,9620,9620,9620,9620,0
|
|
20240704,161700,4865143990,9620,9620,9620,9620,0
|
|
20240704,161600,4865143990,9620,9620,9620,9620,0
|
|
20240704,161500,4865143990,9620,9620,9620,9620,0
|
|
20240704,161400,4865143990,9620,9620,9620,9620,0
|
|
20240704,161300,4865143990,9620,9620,9620,9620,0
|
|
20240704,161200,4865143990,9620,9620,9620,9620,0
|
|
20240704,161100,4865143990,9620,9620,9620,9620,0
|
|
20240704,161000,4865143990,9620,9620,9620,9620,0
|
|
20240704,160900,4865143990,9620,9620,9620,9620,0
|
|
20240704,160800,4865143990,9620,9620,9620,9620,0
|
|
20240704,160700,4865143990,9620,9620,9620,9620,0
|
|
20240704,160600,4865143990,9620,9620,9620,9620,0
|
|
20240704,160500,4865143990,9620,9620,9620,9620,0
|
|
20240704,160400,4865143990,9620,9620,9620,9620,0
|
|
20240704,160300,4865143990,9620,9620,9620,9620,0
|
|
20240704,160200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,160100,4865143990,9620,9620,9620,9620,0
|
|
20240704,160000,4865143990,9620,9620,9620,9620,0
|
|
20240704,155900,4865143990,9620,9620,9620,9620,0
|
|
20240704,155800,4865143990,9620,9620,9620,9620,0
|
|
20240704,155700,4865143990,9620,9620,9620,9620,0
|
|
20240704,155600,4865143990,9620,9620,9620,9620,0
|
|
20240704,155500,4865143990,9620,9620,9620,9620,0
|
|
20240704,155400,4865143990,9620,9620,9620,9620,0
|
|
20240704,155300,4865143990,9620,9620,9620,9620,0
|
|
20240704,155200,4865143990,9620,9620,9620,9620,0
|
|
20240704,155100,4865143990,9620,9620,9620,9620,0
|
|
20240704,155000,4865143990,9620,9620,9620,9620,0
|
|
20240704,154900,4865143990,9620,9620,9620,9620,0
|
|
20240704,154800,4865143990,9620,9620,9620,9620,0
|
|
20240704,154700,4865143990,9620,9620,9620,9620,0
|
|
20240704,154600,4865143990,9620,9620,9620,9620,0
|
|
20240704,154500,4865143990,9620,9620,9620,9620,0
|
|
20240704,154400,4865143990,9620,9620,9620,9620,0
|
|
20240704,154300,4865143990,9620,9620,9620,9620,0
|
|
20240704,154200,4865143990,9620,9620,9620,9620,0
|
|
20240704,154100,4865143990,9620,9620,9620,9620,0
|
|
20240704,154000,4865143990,9620,9620,9620,9620,0
|
|
20240704,153900,4865143990,9620,9620,9620,9620,0
|
|
20240704,153800,4865143990,9620,9620,9620,9620,0
|
|
20240704,153700,4865143990,9620,9620,9620,9620,0
|
|
20240704,153600,4865143990,9620,9620,9620,9620,0
|
|
20240704,153500,4865143990,9620,9620,9620,9620,0
|
|
20240704,153400,4865143990,9620,9620,9620,9620,0
|
|
20240704,153300,4865143990,9620,9620,9620,9620,0
|
|
20240704,153200,4865143990,9620,9620,9620,9620,7538
|
|
20240704,153100,4865143990,9620,9620,9620,9620,0
|
|
20240704,153000,4865143990,9620,9620,9620,9620,7538
|
|
20240704,152900,4792628430,9580,9580,9580,9580,0
|
|
20240704,152800,4792628430,9580,9580,9580,9580,0
|
|
20240704,152700,4792628430,9580,9580,9580,9580,0
|
|
20240704,152600,4792628430,9580,9580,9580,9580,0
|
|
20240704,152500,4792628430,9580,9580,9580,9580,0
|
|
20240704,152400,4792628430,9580,9580,9580,9580,0
|
|
20240704,152300,4792628430,9580,9580,9580,9580,0
|
|
20240704,152200,4792628430,9580,9580,9580,9580,0
|
|
20240704,152100,4792628430,9580,9580,9580,9580,0
|
|
20240704,152000,4792628430,9580,9580,9580,9580,0
|
|
20240704,151900,4792628430,9580,9540,9580,9530,3654
|
|
20240704,151800,4757657850,9530,9530,9540,9530,2727
|
|
20240704,151700,4731668660,9530,9530,9530,9510,1527
|
|
20240704,151600,4717128020,9530,9540,9550,9530,2140
|
|
20240704,151500,4696722370,9540,9550,9560,9530,4060
|
|
20240704,151400,4658000160,9540,9560,9560,9540,60
|
|
20240704,151300,4657427560,9540,9540,9540,9540,179
|
|
20240704,151200,4655719900,9540,9540,9540,9540,930
|
|
20240704,151100,4646847700,9540,9540,9540,9530,359
|
|
20240704,151000,4643425350,9530,9570,9580,9530,1824
|
|
20240704,150900,4626013090,9570,9580,9580,9570,183
|
|
20240704,150800,4624261770,9580,9570,9580,9570,278
|
|
20240704,150700,4621601210,9580,9580,9580,9550,670
|
|
20240704,150600,4615197490,9580,9580,9580,9580,3
|
|
20240704,150500,4615168750,9580,9550,9580,9540,390
|
|
20240704,150400,4611444140,9550,9570,9580,9550,2502
|
|
20240704,150300,4587536220,9580,9580,9580,9580,123
|
|
20240704,150200,4586357880,9580,9560,9580,9560,683
|
|
20240704,150100,4579817740,9560,9580,9580,9560,374
|
|
20240704,150000,4576241560,9600,9580,9600,9580,3207
|
|
20240704,145900,4545511840,9580,9590,9590,9580,227
|
|
20240704,145800,4543336670,9580,9580,9590,9570,296
|
|
20240704,145700,4540500440,9580,9560,9580,9550,1776
|
|
20240704,145600,4523536100,9580,9550,9580,9540,1450
|
|
20240704,145500,4509692620,9550,9570,9570,9550,2060
|
|
20240704,145400,4489994700,9580,9580,9590,9560,2225
|
|
20240704,145300,4468689050,9600,9600,9600,9590,1121
|
|
20240704,145200,4457937790,9600,9600,9600,9590,1138
|
|
20240704,145100,4447014590,9600,9600,9610,9590,4306
|
|
20240704,145000,4405689680,9600,9590,9600,9580,3216
|
|
20240704,144900,4374837730,9590,9580,9590,9580,949
|
|
20240704,144800,4365738370,9570,9540,9570,9540,2843
|
|
20240704,144700,4338551470,9540,9530,9540,9520,773
|
|
20240704,144600,4331188370,9530,9530,9530,9520,404
|
|
20240704,144500,4327338550,9530,9530,9530,9520,1035
|
|
20240704,144400,4317483310,9530,9540,9540,9520,1934
|
|
20240704,144300,4299053600,9540,9530,9540,9530,822
|
|
20240704,144200,4291218720,9530,9530,9530,9530,104
|
|
20240704,144100,4290227600,9530,9530,9530,9520,674
|
|
20240704,144000,4283805790,9530,9520,9530,9520,348
|
|
20240704,143900,4280490810,9520,9530,9530,9520,74
|
|
20240704,143800,4279786090,9530,9530,9530,9510,161
|
|
20240704,143700,4278253740,9530,9540,9540,9530,288
|
|
20240704,143600,4275509080,9530,9530,9540,9530,943
|
|
20240704,143500,4266522280,9530,9520,9530,9520,1147
|
|
20240704,143400,4255602120,9520,9510,9530,9510,432
|
|
20240704,143300,4251491140,9500,9510,9510,9500,546
|
|
20240704,143200,4246303530,9510,9510,9510,9510,0
|
|
20240704,143100,4246303530,9510,9500,9510,9500,1214
|
|
20240704,143000,4234768400,9500,9500,9500,9500,70
|
|
20240704,142900,4234103400,9500,9500,9500,9480,404
|
|
20240704,142800,4230268100,9500,9500,9510,9500,1025
|
|
20240704,142700,4220530570,9520,9510,9520,9500,153
|
|
20240704,142600,4219077010,9510,9510,9510,9510,629
|
|
20240704,142500,4213095220,9510,9500,9510,9500,1145
|
|
20240704,142400,4202209720,9510,9510,9510,9510,53
|
|
20240704,142300,4201705690,9510,9520,9520,9500,372
|
|
20240704,142200,4198168710,9520,9510,9530,9510,869
|
|
20240704,142100,4189900510,9510,9510,9510,9510,176
|
|
20240704,142000,4188226750,9520,9510,9520,9500,1418
|
|
20240704,141900,4174736400,9510,9500,9510,9500,303
|
|
20240704,141800,4171857100,9500,9500,9500,9500,622
|
|
20240704,141700,4165948100,9500,9470,9500,9460,2140
|
|
20240704,141600,4145672070,9460,9450,9460,9450,191
|
|
20240704,141500,4143865220,9450,9450,9460,9450,339
|
|
20240704,141400,4140658570,9450,9450,9450,9450,260
|
|
20240704,141300,4138201570,9460,9460,9460,9460,5
|
|
20240704,141200,4138154270,9470,9470,9470,9470,157
|
|
20240704,141100,4136667480,9470,9470,9470,9470,320
|
|
20240704,141000,4133637080,9470,9470,9480,9450,514
|
|
20240704,140900,4128773480,9470,9470,9470,9450,201
|
|
20240704,140800,4126873250,9470,9460,9470,9460,321
|
|
20240704,140700,4123834880,9470,9490,9490,9470,153
|
|
20240704,140600,4122385400,9490,9500,9500,9450,462
|
|
20240704,140500,4117998940,9500,9500,9510,9500,1000
|
|
20240704,140400,4108498310,9500,9480,9500,9480,1050
|
|
20240704,140300,4098527030,9480,9440,9480,9440,5638
|
|
20240704,140200,4045245850,9440,9450,9450,9440,446
|
|
20240704,140100,4041035110,9450,9450,9450,9450,2
|
|
20240704,140000,4041016210,9450,9450,9450,9450,320
|
|
20240704,135900,4037992210,9460,9460,9470,9460,787
|
|
20240704,135800,4030544140,9460,9450,9460,9440,253
|
|
20240704,135700,4028154060,9460,9460,9460,9460,1
|
|
20240704,135600,4028144600,9450,9450,9460,9450,516
|
|
20240704,135500,4023268350,9450,9450,9460,9450,390
|
|
20240704,135400,4019582840,9460,9460,9460,9460,19
|
|
20240704,135300,4019403100,9460,9460,9460,9460,420
|
|
20240704,135200,4015429900,9460,9450,9460,9450,562
|
|
20240704,135100,4010118880,9460,9460,9460,9460,491
|
|
20240704,135000,4005474020,9460,9470,9470,9460,220
|
|
20240704,134900,4003392620,9470,9470,9470,9460,162
|
|
20240704,134800,4001860040,9450,9460,9460,9450,1084
|
|
20240704,134700,3991614270,9470,9460,9470,9460,697
|
|
20240704,134600,3985014690,9450,9450,9450,9450,0
|
|
20240704,134500,3985014690,9450,9450,9450,9450,0
|
|
20240704,134400,3985014690,9450,9430,9450,9430,1744
|
|
20240704,134300,3968568610,9430,9430,9430,9430,16
|
|
20240704,134200,3968417730,9440,9460,9460,9440,801
|
|
20240704,134100,3960850240,9460,9450,9460,9450,194
|
|
20240704,134000,3959015500,9460,9460,9460,9460,231
|
|
20240704,133900,3956830240,9470,9460,9470,9460,237
|
|
20240704,133800,3954588150,9460,9450,9460,9450,464
|
|
20240704,133700,3950202740,9460,9460,9470,9460,1175
|
|
20240704,133600,3939083430,9460,9460,9460,9460,312
|
|
20240704,133500,3936131910,9470,9480,9480,9460,520
|
|
20240704,133400,3931208060,9470,9490,9490,9470,532
|
|
20240704,133300,3926160860,9480,9480,9490,9470,1068
|
|
20240704,133200,3916035360,9480,9460,9480,9460,1161
|
|
20240704,133100,3905032590,9460,9480,9480,9450,473
|
|
20240704,133000,3900553910,9490,9480,9490,9480,1071
|
|
20240704,132900,3890390660,9470,9400,9470,9400,4711
|
|
20240704,132800,3845980370,9400,9400,9400,9390,1466
|
|
20240704,132700,3832208120,9400,9360,9400,9360,892
|
|
20240704,132600,3823833010,9360,9360,9360,9360,516
|
|
20240704,132500,3819003250,9360,9370,9370,9360,355
|
|
20240704,132400,3815680330,9360,9370,9380,9360,2026
|
|
20240704,132300,3796688350,9370,9380,9380,9360,1108
|
|
20240704,132200,3786298030,9380,9370,9390,9370,1533
|
|
20240704,132100,3771925920,9370,9370,9370,9370,397
|
|
20240704,132000,3768206030,9370,9370,9370,9370,293
|
|
20240704,131900,3765460620,9370,9370,9380,9360,860
|
|
20240704,131800,3757400790,9360,9330,9360,9330,4092
|
|
20240704,131700,3719116640,9330,9350,9350,9320,283
|
|
20240704,131600,3716478530,9310,9340,9340,9310,1115
|
|
20240704,131500,3706083740,9350,9360,9360,9340,2398
|
|
20240704,131400,3683652770,9360,9330,9360,9330,2114
|
|
20240704,131300,3663895500,9330,9270,9350,9270,2239
|
|
20240704,131200,3643075900,9270,9270,9270,9260,4702
|
|
20240704,131100,3599511080,9270,9270,9290,9260,2507
|
|
20240704,131000,3576277450,9270,9290,9290,9270,4512
|
|
20240704,130900,3534416310,9290,9290,9290,9290,502
|
|
20240704,130800,3529752730,9290,9280,9300,9280,889
|
|
20240704,130700,3521500470,9280,9300,9300,9280,2593
|
|
20240704,130600,3497399470,9300,9320,9320,9300,337
|
|
20240704,130500,3494261830,9320,9310,9320,9300,1283
|
|
20240704,130400,3482317360,9310,9300,9310,9300,179
|
|
20240704,130300,3480652430,9300,9300,9300,9300,227
|
|
20240704,130200,3478541330,9290,9300,9300,9290,1165
|
|
20240704,130100,3467710230,9300,9300,9300,9300,1847
|
|
20240704,130000,3450533130,9300,9320,9320,9300,2679
|
|
20240704,125900,3425605790,9320,9300,9320,9300,510
|
|
20240704,125800,3420853990,9290,9330,9330,9290,7589
|
|
20240704,125700,3350261370,9330,9340,9340,9320,1895
|
|
20240704,125600,3332574520,9340,9360,9360,9340,766
|
|
20240704,125500,3325419880,9340,9350,9360,9340,746
|
|
20240704,125400,3318446590,9350,9340,9350,9330,751
|
|
20240704,125300,3311434040,9340,9390,9390,9330,6536
|
|
20240704,125200,3250275980,9390,9380,9400,9380,326
|
|
20240704,125100,3247216150,9380,9390,9390,9380,1085
|
|
20240704,125000,3237038250,9380,9370,9390,9370,824
|
|
20240704,124900,3229313700,9370,9340,9410,9340,2708
|
|
20240704,124800,3203961630,9350,9290,9350,9290,1179
|
|
20240704,124700,3192993430,9290,9340,9340,9280,13297
|
|
20240704,124600,3069256430,9340,9340,9340,9320,1395
|
|
20240704,124500,3056248220,9340,9390,9390,9320,13375
|
|
20240704,124400,2931064710,9440,9390,9450,9380,1729
|
|
20240704,124300,2914832270,9380,9390,9390,9380,2762
|
|
20240704,124200,2888916210,9390,9400,9400,9390,2065
|
|
20240704,124100,2869525850,9400,9410,9410,9400,4241
|
|
20240704,124000,2829651650,9410,9420,9420,9410,730
|
|
20240704,123900,2822781190,9420,9420,9420,9420,1
|
|
20240704,123800,2822771770,9420,9420,9420,9420,372
|
|
20240704,123700,2819267530,9420,9440,9440,9420,2244
|
|
20240704,123600,2798125880,9430,9430,9430,9430,1121
|
|
20240704,123500,2787554850,9430,9430,9430,9430,130
|
|
20240704,123400,2786328950,9430,9450,9450,9430,2187
|
|
20240704,123300,2765701540,9450,9450,9460,9450,620
|
|
20240704,123200,2759840060,9450,9430,9450,9430,89
|
|
20240704,123100,2758999950,9430,9430,9430,9420,355
|
|
20240704,123000,2755652320,9420,9430,9430,9420,90
|
|
20240704,122900,2754804420,9420,9420,9430,9420,550
|
|
20240704,122800,2749623370,9420,9450,9450,9420,867
|
|
20240704,122700,2741448500,9430,9430,9430,9430,663
|
|
20240704,122600,2735196410,9430,9450,9450,9430,1215
|
|
20240704,122500,2723730330,9450,9460,9460,9450,586
|
|
20240704,122400,2718190610,9460,9460,9460,9460,131
|
|
20240704,122300,2716951350,9450,9450,9450,9450,159
|
|
20240704,122200,2715448800,9440,9440,9440,9440,311
|
|
20240704,122100,2712512960,9440,9440,9440,9440,289
|
|
20240704,122000,2709784800,9430,9430,9430,9430,0
|
|
20240704,121900,2709784800,9430,9440,9440,9430,605
|
|
20240704,121800,2704079500,9440,9440,9440,9440,277
|
|
20240704,121700,2701464620,9440,9440,9440,9440,273
|
|
20240704,121600,2698887500,9440,9440,9440,9440,1060
|
|
20240704,121500,2688881100,9450,9460,9460,9450,793
|
|
20240704,121400,2681387160,9460,9470,9470,9460,473
|
|
20240704,121300,2676911870,9470,9480,9480,9470,417
|
|
20240704,121200,2672962710,9480,9480,9480,9480,0
|
|
20240704,121100,2672962710,9480,9470,9480,9470,313
|
|
20240704,121000,2669998070,9470,9470,9470,9470,314
|
|
20240704,120900,2667024490,9480,9480,9480,9480,238
|
|
20240704,120800,2664768250,9500,9500,9500,9500,0
|
|
20240704,120700,2664768250,9500,9500,9500,9500,117
|
|
20240704,120600,2663656750,9500,9510,9510,9500,60
|
|
20240704,120500,2663086720,9510,9510,9510,9510,9
|
|
20240704,120400,2663001130,9470,9510,9510,9470,53
|
|
20240704,120300,2662497220,9510,9460,9510,9460,1734
|
|
20240704,120200,2646057910,9480,9480,9480,9480,0
|
|
20240704,120100,2646057910,9480,9480,9480,9480,84
|
|
20240704,120000,2645261590,9480,9480,9480,9480,140
|
|
20240704,115900,2643934390,9490,9460,9490,9460,310
|
|
20240704,115800,2641001490,9490,9490,9490,9490,20
|
|
20240704,115700,2640811690,9490,9490,9490,9490,540
|
|
20240704,115600,2635687090,9490,9490,9490,9490,63
|
|
20240704,115500,2635089220,9470,9470,9470,9470,0
|
|
20240704,115400,2635089220,9470,9470,9470,9460,256
|
|
20240704,115300,2632665600,9460,9460,9460,9460,15
|
|
20240704,115200,2632523700,9460,9460,9460,9460,120
|
|
20240704,115100,2631388500,9460,9460,9460,9460,118
|
|
20240704,115000,2630272220,9460,9450,9460,9450,630
|
|
20240704,114900,2624318420,9450,9460,9460,9450,152
|
|
20240704,114800,2622882000,9460,9460,9460,9460,99
|
|
20240704,114700,2621945460,9460,9460,9460,9460,118
|
|
20240704,114600,2620829180,9450,9450,9450,9450,178
|
|
20240704,114500,2619147080,9460,9460,9460,9460,5
|
|
20240704,114400,2619099780,9460,9460,9460,9460,1714
|
|
20240704,114300,2602885340,9460,9470,9470,9460,373
|
|
20240704,114200,2599356140,9460,9460,9460,9460,184
|
|
20240704,114100,2597615500,9460,9490,9490,9460,1200
|
|
20240704,114000,2586252970,9510,9480,9510,9470,722
|
|
20240704,113900,2579410070,9480,9500,9510,9480,740
|
|
20240704,113800,2572382150,9490,9500,9500,9490,81
|
|
20240704,113700,2571612660,9500,9500,9500,9490,583
|
|
20240704,113600,2566076980,9500,9490,9500,9490,614
|
|
20240704,113500,2560245080,9490,9490,9490,9490,143
|
|
20240704,113400,2558888010,9500,9490,9500,9490,1010
|
|
20240704,113300,2549295440,9490,9480,9490,9480,2
|
|
20240704,113200,2549276470,9480,9480,9480,9480,140
|
|
20240704,113100,2547949270,9470,9470,9470,9470,59
|
|
20240704,113000,2547390540,9470,9480,9480,9470,856
|
|
20240704,112900,2539283160,9480,9470,9480,9470,199
|
|
20240704,112800,2537396930,9470,9480,9480,9470,164
|
|
20240704,112700,2535843500,9480,9470,9480,9470,57
|
|
20240704,112600,2535303660,9470,9470,9470,9470,319
|
|
20240704,112500,2532282730,9470,9480,9480,9470,19
|
|
20240704,112400,2532102660,9480,9490,9490,9480,135
|
|
20240704,112300,2530822850,9490,9490,9490,9490,27
|
|
20240704,112200,2530566620,9490,9490,9490,9490,389
|
|
20240704,112100,2526875010,9500,9490,9500,9490,110
|
|
20240704,112000,2525830970,9500,9500,9500,9500,53
|
|
20240704,111900,2525327470,9500,9500,9500,9500,1272
|
|
20240704,111800,2513243470,9500,9470,9500,9470,388
|
|
20240704,111700,2509564690,9470,9460,9470,9460,317
|
|
20240704,111600,2506565070,9460,9460,9470,9460,1636
|
|
20240704,111500,2491084380,9460,9460,9470,9460,1399
|
|
20240704,111400,2477841450,9470,9470,9470,9470,1137
|
|
20240704,111300,2467074060,9470,9480,9480,9470,356
|
|
20240704,111200,2463701180,9480,9500,9500,9480,184
|
|
20240704,111100,2461954960,9500,9500,9500,9500,178
|
|
20240704,111000,2460263960,9500,9470,9500,9470,153
|
|
20240704,110900,2458815020,9470,9460,9470,9460,983
|
|
20240704,110800,2449508090,9460,9470,9470,9460,737
|
|
20240704,110700,2442533820,9470,9470,9470,9470,1101
|
|
20240704,110600,2432107350,9470,9480,9480,9470,2405
|
|
20240704,110500,2409330480,9490,9530,9530,9490,104
|
|
20240704,110400,2408341530,9530,9500,9540,9500,1178
|
|
20240704,110300,2397128480,9500,9480,9500,9480,3724
|
|
20240704,110200,2361763860,9480,9480,9480,9470,1078
|
|
20240704,110100,2351545420,9470,9420,9470,9420,2468
|
|
20240704,110000,2328256480,9420,9420,9420,9420,1
|
|
20240704,105900,2328247060,9410,9420,9420,9410,2677
|
|
20240704,105800,2303051390,9420,9410,9420,9410,1031
|
|
20240704,105700,2293342490,9400,9400,9410,9400,337
|
|
20240704,105600,2290174570,9400,9410,9410,9400,182
|
|
20240704,105500,2288463630,9410,9410,9410,9410,156
|
|
20240704,105400,2286995670,9420,9410,9420,9410,105
|
|
20240704,105300,2286007570,9410,9410,9410,9410,50
|
|
20240704,105200,2285537070,9410,9410,9410,9410,1004
|
|
20240704,105100,2276089430,9400,9400,9410,9390,2796
|
|
20240704,105000,2249806800,9410,9420,9430,9410,3484
|
|
20240704,104900,2217005110,9420,9420,9430,9420,199
|
|
20240704,104800,2215129440,9420,9430,9430,9420,88
|
|
20240704,104700,2214299610,9430,9430,9430,9430,14
|
|
20240704,104600,2214167590,9420,9440,9440,9420,515
|
|
20240704,104500,2209313470,9440,9440,9440,9440,349
|
|
20240704,104400,2206018910,9440,9450,9450,9430,639
|
|
20240704,104300,2199983090,9450,9410,9450,9410,1030
|
|
20240704,104200,2190286830,9410,9410,9420,9410,610
|
|
20240704,104100,2184545720,9420,9420,9420,9420,14
|
|
20240704,104000,2184413840,9420,9420,9420,9410,1692
|
|
20240704,103900,2168478020,9420,9420,9420,9410,328
|
|
20240704,103800,2165388420,9420,9430,9430,9420,2283
|
|
20240704,103700,2143880080,9430,9440,9440,9430,1019
|
|
20240704,103600,2134270430,9440,9450,9450,9440,310
|
|
20240704,103500,2131343930,9440,9430,9450,9420,426
|
|
20240704,103400,2127321800,9420,9450,9450,9420,303
|
|
20240704,103300,2124466280,9450,9450,9450,9450,339
|
|
20240704,103200,2121262730,9450,9430,9450,9430,641
|
|
20240704,103100,2115207880,9430,9430,9430,9430,120
|
|
20240704,103000,2114076280,9420,9430,9430,9420,941
|
|
20240704,102900,2105203260,9420,9420,9430,9420,442
|
|
20240704,102800,2101039500,9420,9430,9430,9420,571
|
|
20240704,102700,2095655570,9420,9450,9450,9420,211
|
|
20240704,102600,2093664690,9450,9420,9460,9420,1361
|
|
20240704,102500,2080843730,9420,9460,9460,9420,608
|
|
20240704,102400,2075115460,9420,9440,9440,9420,847
|
|
20240704,102300,2067128740,9440,9430,9440,9430,875
|
|
20240704,102200,2058869730,9430,9460,9460,9430,603
|
|
20240704,102100,2053176510,9460,9470,9470,9430,1373
|
|
20240704,102000,2040206310,9470,9460,9470,9460,326
|
|
20240704,101900,2037120330,9460,9470,9470,9460,189
|
|
20240704,101800,2035332160,9420,9430,9470,9420,736
|
|
20240704,101700,2028392000,9440,9410,9460,9410,162
|
|
20240704,101600,2026861010,9410,9400,9420,9360,4447
|
|
20240704,101500,1985108750,9390,9400,9400,9380,6163
|
|
20240704,101400,1927266090,9390,9420,9420,9390,4309
|
|
20240704,101300,1886750400,9430,9430,9430,9430,524
|
|
20240704,101200,1881809080,9410,9420,9420,9400,6409
|
|
20240704,101100,1821533190,9420,9420,9430,9420,1575
|
|
20240704,101000,1806695230,9430,9400,9430,9400,3181
|
|
20240704,100900,1776772640,9400,9440,9440,9400,4519
|
|
20240704,100800,1734274910,9420,9460,9460,9420,3502
|
|
20240704,100700,1701238260,9470,9450,9470,9450,183
|
|
20240704,100600,1699507200,9460,9470,9470,9440,12424
|
|
20240704,100500,1582095560,9460,9480,9480,9460,2860
|
|
20240704,100400,1555030090,9480,9480,9500,9480,1966
|
|
20240704,100300,1536392230,9480,9500,9500,9480,1491
|
|
20240704,100200,1522238860,9500,9490,9510,9490,2491
|
|
20240704,100100,1498583440,9490,9500,9500,9490,318
|
|
20240704,100000,1495565510,9500,9490,9500,9460,1092
|
|
20240704,095900,1485213880,9480,9500,9500,9480,387
|
|
20240704,095800,1481541810,9470,9530,9530,9470,11562
|
|
20240704,095700,1371763950,9530,9540,9540,9520,1233
|
|
20240704,095600,1360006630,9540,9540,9540,9520,602
|
|
20240704,095500,1354268010,9540,9540,9540,9510,767
|
|
20240704,095400,1346966770,9510,9520,9530,9510,1366
|
|
20240704,095300,1333968090,9530,9520,9530,9520,210
|
|
20240704,095200,1331967660,9520,9540,9550,9520,4327
|
|
20240704,095100,1290739840,9540,9540,9550,9530,1577
|
|
20240704,095000,1275702750,9550,9550,9550,9540,283
|
|
20240704,094900,1273000300,9550,9550,9560,9550,562
|
|
20240704,094800,1267633100,9550,9550,9550,9530,590
|
|
20240704,094700,1261999200,9530,9530,9530,9530,241
|
|
20240704,094600,1259702470,9530,9550,9550,9530,1650
|
|
20240704,094500,1243957390,9550,9550,9550,9530,374
|
|
20240704,094400,1240388550,9530,9540,9550,9530,1438
|
|
20240704,094300,1226668960,9550,9550,9550,9550,1160
|
|
20240704,094200,1215590960,9550,9570,9570,9540,1271
|
|
20240704,094100,1203451590,9570,9530,9570,9520,2739
|
|
20240704,094000,1177351560,9530,9540,9540,9530,2379
|
|
20240704,093900,1154673280,9540,9540,9540,9540,2175
|
|
20240704,093800,1133923780,9540,9550,9550,9540,2798
|
|
20240704,093700,1107209120,9550,9550,9550,9540,2930
|
|
20240704,093600,1079229940,9550,9590,9590,9550,557
|
|
20240704,093500,1073905050,9590,9590,9590,9540,757
|
|
20240704,093400,1066648670,9590,9530,9590,9530,481
|
|
20240704,093300,1062064680,9530,9580,9580,9530,3130
|
|
20240704,093200,1032217850,9580,9510,9580,9500,3719
|
|
20240704,093100,996779640,9510,9530,9550,9510,651
|
|
20240704,093000,990577590,9550,9520,9550,9500,7126
|
|
20240704,092900,922797340,9580,9590,9590,9520,6272
|
|
20240704,092800,862892020,9590,9630,9630,9590,3764
|
|
20240704,092700,826698780,9630,9630,9630,9630,1144
|
|
20240704,092600,815682060,9630,9610,9630,9610,462
|
|
20240704,092500,811235480,9610,9610,9610,9600,737
|
|
20240704,092400,804154310,9610,9630,9630,9600,2374
|
|
20240704,092300,781350130,9630,9630,9630,9620,604
|
|
20240704,092200,775536210,9630,9630,9630,9600,673
|
|
20240704,092100,769071380,9630,9600,9640,9600,1670
|
|
20240704,092000,753005010,9590,9630,9630,9570,4578
|
|
20240704,091900,709104560,9620,9620,9700,9610,1531
|
|
20240704,091800,694369790,9630,9700,9710,9630,1869
|
|
20240704,091700,676278410,9700,9660,9710,9630,1297
|
|
20240704,091600,663714450,9660,9600,9660,9590,2427
|
|
20240704,091500,640391290,9600,9670,9710,9600,9673
|
|
20240704,091400,546792310,9700,9730,9740,9670,2851
|
|
20240704,091300,519050120,9730,9700,9730,9700,1082
|
|
20240704,091200,508533970,9700,9730,9730,9700,1543
|
|
20240704,091100,493544140,9740,9740,9740,9730,1832
|
|
20240704,091000,475707150,9740,9740,9740,9720,2442
|
|
20240704,090900,451958560,9740,9710,9740,9710,1157
|
|
20240704,090800,440704320,9720,9700,9730,9700,2511
|
|
20240704,090700,416293880,9700,9690,9710,9660,2671
|
|
20240704,090600,390389040,9700,9680,9710,9650,4075
|
|
20240704,090500,350934430,9670,9650,9670,9550,6320
|
|
20240704,090400,290006200,9650,9620,9670,9580,3981
|
|
20240704,090300,251732480,9630,9670,9690,9630,2185
|
|
20240704,090200,230629300,9650,9610,9650,9600,5431
|
|
20240704,090100,178359580,9600,9650,9650,9600,4615
|
|
20240704,090000,134029670,9650,9490,9650,9490,12692
|