636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,193200,3696285110,7430,7430,7430,7430,0
|
|
20240704,193100,3696285110,7430,7430,7430,7430,0
|
|
20240704,193000,3696285110,7430,7430,7430,7430,0
|
|
20240704,192900,3696285110,7430,7430,7430,7430,0
|
|
20240704,192800,3696285110,7430,7430,7430,7430,0
|
|
20240704,192700,3696285110,7430,7430,7430,7430,0
|
|
20240704,192600,3696285110,7430,7430,7430,7430,0
|
|
20240704,192500,3696285110,7430,7430,7430,7430,0
|
|
20240704,192400,3696285110,7430,7430,7430,7430,0
|
|
20240704,192300,3696285110,7430,7430,7430,7430,0
|
|
20240704,192200,3696285110,7430,7430,7430,7430,0
|
|
20240704,192100,3696285110,7430,7430,7430,7430,0
|
|
20240704,192000,3696285110,7430,7430,7430,7430,0
|
|
20240704,191900,3696285110,7430,7430,7430,7430,0
|
|
20240704,191800,3696285110,7430,7430,7430,7430,0
|
|
20240704,191700,3696285110,7430,7430,7430,7430,0
|
|
20240704,191600,3696285110,7430,7430,7430,7430,0
|
|
20240704,191500,3696285110,7430,7430,7430,7430,0
|
|
20240704,191400,3696285110,7430,7430,7430,7430,0
|
|
20240704,191300,3696285110,7430,7430,7430,7430,0
|
|
20240704,191200,3696285110,7430,7430,7430,7430,0
|
|
20240704,191100,3696285110,7430,7430,7430,7430,0
|
|
20240704,191000,3696285110,7430,7430,7430,7430,0
|
|
20240704,190900,3696285110,7430,7430,7430,7430,0
|
|
20240704,190800,3696285110,7430,7430,7430,7430,0
|
|
20240704,190700,3696285110,7430,7430,7430,7430,0
|
|
20240704,190600,3696285110,7430,7430,7430,7430,0
|
|
20240704,190500,3696285110,7430,7430,7430,7430,0
|
|
20240704,190400,3696285110,7430,7430,7430,7430,0
|
|
20240704,190300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,190200,3696285110,7430,7430,7430,7430,0
|
|
20240704,190100,3696285110,7430,7430,7430,7430,0
|
|
20240704,190000,3696285110,7430,7430,7430,7430,0
|
|
20240704,185900,3696285110,7430,7430,7430,7430,0
|
|
20240704,185800,3696285110,7430,7430,7430,7430,0
|
|
20240704,185700,3696285110,7430,7430,7430,7430,0
|
|
20240704,185600,3696285110,7430,7430,7430,7430,0
|
|
20240704,185500,3696285110,7430,7430,7430,7430,0
|
|
20240704,185400,3696285110,7430,7430,7430,7430,0
|
|
20240704,185300,3696285110,7430,7430,7430,7430,0
|
|
20240704,185200,3696285110,7430,7430,7430,7430,0
|
|
20240704,185100,3696285110,7430,7430,7430,7430,0
|
|
20240704,185000,3696285110,7430,7430,7430,7430,0
|
|
20240704,184900,3696285110,7430,7430,7430,7430,0
|
|
20240704,184800,3696285110,7430,7430,7430,7430,0
|
|
20240704,184700,3696285110,7430,7430,7430,7430,0
|
|
20240704,184600,3696285110,7430,7430,7430,7430,0
|
|
20240704,184500,3696285110,7430,7430,7430,7430,0
|
|
20240704,184400,3696285110,7430,7430,7430,7430,0
|
|
20240704,184300,3696285110,7430,7430,7430,7430,0
|
|
20240704,184200,3696285110,7430,7430,7430,7430,0
|
|
20240704,184100,3696285110,7430,7430,7430,7430,0
|
|
20240704,184000,3696285110,7430,7430,7430,7430,0
|
|
20240704,183900,3696285110,7430,7430,7430,7430,0
|
|
20240704,183800,3696285110,7430,7430,7430,7430,0
|
|
20240704,183700,3696285110,7430,7430,7430,7430,0
|
|
20240704,183600,3696285110,7430,7430,7430,7430,0
|
|
20240704,183500,3696285110,7430,7430,7430,7430,0
|
|
20240704,183400,3696285110,7430,7430,7430,7430,0
|
|
20240704,183300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,183200,3696285110,7430,7430,7430,7430,0
|
|
20240704,183100,3696285110,7430,7430,7430,7430,0
|
|
20240704,183000,3696285110,7430,7430,7430,7430,0
|
|
20240704,182900,3696285110,7430,7430,7430,7430,0
|
|
20240704,182800,3696285110,7430,7430,7430,7430,0
|
|
20240704,182700,3696285110,7430,7430,7430,7430,0
|
|
20240704,182600,3696285110,7430,7430,7430,7430,0
|
|
20240704,182500,3696285110,7430,7430,7430,7430,0
|
|
20240704,182400,3696285110,7430,7430,7430,7430,0
|
|
20240704,182300,3696285110,7430,7430,7430,7430,0
|
|
20240704,182200,3696285110,7430,7430,7430,7430,0
|
|
20240704,182100,3696285110,7430,7430,7430,7430,0
|
|
20240704,182000,3696285110,7430,7430,7430,7430,0
|
|
20240704,181900,3696285110,7430,7430,7430,7430,0
|
|
20240704,181800,3696285110,7430,7430,7430,7430,0
|
|
20240704,181700,3696285110,7430,7430,7430,7430,0
|
|
20240704,181600,3696285110,7430,7430,7430,7430,0
|
|
20240704,181500,3696285110,7430,7430,7430,7430,0
|
|
20240704,181400,3696285110,7430,7430,7430,7430,0
|
|
20240704,181300,3696285110,7430,7430,7430,7430,0
|
|
20240704,181200,3696285110,7430,7430,7430,7430,0
|
|
20240704,181100,3696285110,7430,7430,7430,7430,0
|
|
20240704,181000,3696285110,7430,7430,7430,7430,0
|
|
20240704,180900,3696285110,7430,7430,7430,7430,0
|
|
20240704,180800,3696285110,7430,7430,7430,7430,0
|
|
20240704,180700,3696285110,7430,7430,7430,7430,0
|
|
20240704,180600,3696285110,7430,7430,7430,7430,0
|
|
20240704,180500,3696285110,7430,7430,7430,7430,0
|
|
20240704,180400,3696285110,7430,7430,7430,7430,0
|
|
20240704,180300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,180200,3696285110,7430,7430,7430,7430,0
|
|
20240704,180100,3696285110,7430,7430,7430,7430,0
|
|
20240704,180000,3696285110,7430,7430,7430,7430,0
|
|
20240704,175900,3696285110,7430,7430,7430,7430,0
|
|
20240704,175800,3696285110,7430,7430,7430,7430,0
|
|
20240704,175700,3696285110,7430,7430,7430,7430,0
|
|
20240704,175600,3696285110,7430,7430,7430,7430,0
|
|
20240704,175500,3696285110,7430,7430,7430,7430,0
|
|
20240704,175400,3696285110,7430,7430,7430,7430,0
|
|
20240704,175300,3696285110,7430,7430,7430,7430,0
|
|
20240704,175200,3696285110,7430,7430,7430,7430,0
|
|
20240704,175100,3696285110,7430,7430,7430,7430,0
|
|
20240704,175000,3696285110,7430,7430,7430,7430,0
|
|
20240704,174900,3696285110,7430,7430,7430,7430,0
|
|
20240704,174800,3696285110,7430,7430,7430,7430,0
|
|
20240704,174700,3696285110,7430,7430,7430,7430,0
|
|
20240704,174600,3696285110,7430,7430,7430,7430,0
|
|
20240704,174500,3696285110,7430,7430,7430,7430,0
|
|
20240704,174400,3696285110,7430,7430,7430,7430,0
|
|
20240704,174300,3696285110,7430,7430,7430,7430,0
|
|
20240704,174200,3696285110,7430,7430,7430,7430,0
|
|
20240704,174100,3696285110,7430,7430,7430,7430,0
|
|
20240704,174000,3696285110,7430,7430,7430,7430,0
|
|
20240704,173900,3696285110,7430,7430,7430,7430,0
|
|
20240704,173800,3696285110,7430,7430,7430,7430,0
|
|
20240704,173700,3696285110,7430,7430,7430,7430,0
|
|
20240704,173600,3696285110,7430,7430,7430,7430,0
|
|
20240704,173500,3696285110,7430,7430,7430,7430,0
|
|
20240704,173400,3696285110,7430,7430,7430,7430,0
|
|
20240704,173300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,173200,3696285110,7430,7430,7430,7430,0
|
|
20240704,173100,3696285110,7430,7430,7430,7430,0
|
|
20240704,173000,3696285110,7430,7430,7430,7430,0
|
|
20240704,172900,3696285110,7430,7430,7430,7430,0
|
|
20240704,172800,3696285110,7430,7430,7430,7430,0
|
|
20240704,172700,3696285110,7430,7430,7430,7430,0
|
|
20240704,172600,3696285110,7430,7430,7430,7430,0
|
|
20240704,172500,3696285110,7430,7430,7430,7430,0
|
|
20240704,172400,3696285110,7430,7430,7430,7430,0
|
|
20240704,172300,3696285110,7430,7430,7430,7430,0
|
|
20240704,172200,3696285110,7430,7430,7430,7430,0
|
|
20240704,172100,3696285110,7430,7430,7430,7430,0
|
|
20240704,172000,3696285110,7430,7430,7430,7430,0
|
|
20240704,171900,3696285110,7430,7430,7430,7430,0
|
|
20240704,171800,3696285110,7430,7430,7430,7430,0
|
|
20240704,171700,3696285110,7430,7430,7430,7430,0
|
|
20240704,171600,3696285110,7430,7430,7430,7430,0
|
|
20240704,171500,3696285110,7430,7430,7430,7430,0
|
|
20240704,171400,3696285110,7430,7430,7430,7430,0
|
|
20240704,171300,3696285110,7430,7430,7430,7430,0
|
|
20240704,171200,3696285110,7430,7430,7430,7430,0
|
|
20240704,171100,3696285110,7430,7430,7430,7430,0
|
|
20240704,171000,3696285110,7430,7430,7430,7430,0
|
|
20240704,170900,3696285110,7430,7430,7430,7430,0
|
|
20240704,170800,3696285110,7430,7430,7430,7430,0
|
|
20240704,170700,3696285110,7430,7430,7430,7430,0
|
|
20240704,170600,3696285110,7430,7430,7430,7430,0
|
|
20240704,170500,3696285110,7430,7430,7430,7430,0
|
|
20240704,170400,3696285110,7430,7430,7430,7430,0
|
|
20240704,170300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,170200,3696285110,7430,7430,7430,7430,0
|
|
20240704,170100,3696285110,7430,7430,7430,7430,0
|
|
20240704,170000,3696285110,7430,7430,7430,7430,0
|
|
20240704,165900,3696285110,7430,7430,7430,7430,0
|
|
20240704,165800,3696285110,7430,7430,7430,7430,0
|
|
20240704,165700,3696285110,7430,7430,7430,7430,0
|
|
20240704,165600,3696285110,7430,7430,7430,7430,0
|
|
20240704,165500,3696285110,7430,7430,7430,7430,0
|
|
20240704,165400,3696285110,7430,7430,7430,7430,0
|
|
20240704,165300,3696285110,7430,7430,7430,7430,0
|
|
20240704,165200,3696285110,7430,7430,7430,7430,0
|
|
20240704,165100,3696285110,7430,7430,7430,7430,0
|
|
20240704,165000,3696285110,7430,7430,7430,7430,0
|
|
20240704,164900,3696285110,7430,7430,7430,7430,0
|
|
20240704,164800,3696285110,7430,7430,7430,7430,0
|
|
20240704,164700,3696285110,7430,7430,7430,7430,0
|
|
20240704,164600,3696285110,7430,7430,7430,7430,0
|
|
20240704,164500,3696285110,7430,7430,7430,7430,0
|
|
20240704,164400,3696285110,7430,7430,7430,7430,0
|
|
20240704,164300,3696285110,7430,7430,7430,7430,0
|
|
20240704,164200,3696285110,7430,7430,7430,7430,0
|
|
20240704,164100,3696285110,7430,7430,7430,7430,0
|
|
20240704,164000,3696285110,7430,7430,7430,7430,0
|
|
20240704,163900,3696285110,7430,7430,7430,7430,0
|
|
20240704,163800,3696285110,7430,7430,7430,7430,0
|
|
20240704,163700,3696285110,7430,7430,7430,7430,0
|
|
20240704,163600,3696285110,7430,7430,7430,7430,0
|
|
20240704,163500,3696285110,7430,7430,7430,7430,0
|
|
20240704,163400,3696285110,7430,7430,7430,7430,0
|
|
20240704,163300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,163200,3696285110,7430,7430,7430,7430,0
|
|
20240704,163100,3696285110,7430,7430,7430,7430,0
|
|
20240704,163000,3696285110,7430,7430,7430,7430,0
|
|
20240704,162900,3696285110,7430,7430,7430,7430,0
|
|
20240704,162800,3696285110,7430,7430,7430,7430,0
|
|
20240704,162700,3696285110,7430,7430,7430,7430,0
|
|
20240704,162600,3696285110,7430,7430,7430,7430,0
|
|
20240704,162500,3696285110,7430,7430,7430,7430,0
|
|
20240704,162400,3696285110,7430,7430,7430,7430,0
|
|
20240704,162300,3696285110,7430,7430,7430,7430,0
|
|
20240704,162200,3696285110,7430,7430,7430,7430,0
|
|
20240704,162100,3696285110,7430,7430,7430,7430,0
|
|
20240704,162000,3696285110,7430,7430,7430,7430,0
|
|
20240704,161900,3696285110,7430,7430,7430,7430,0
|
|
20240704,161800,3696285110,7430,7430,7430,7430,0
|
|
20240704,161700,3696285110,7430,7430,7430,7430,0
|
|
20240704,161600,3696285110,7430,7430,7430,7430,0
|
|
20240704,161500,3696285110,7430,7430,7430,7430,0
|
|
20240704,161400,3696285110,7430,7430,7430,7430,0
|
|
20240704,161300,3696285110,7430,7430,7430,7430,0
|
|
20240704,161200,3696285110,7430,7430,7430,7430,0
|
|
20240704,161100,3696285110,7430,7430,7430,7430,0
|
|
20240704,161000,3696285110,7430,7430,7430,7430,0
|
|
20240704,160900,3696285110,7430,7430,7430,7430,0
|
|
20240704,160800,3696285110,7430,7430,7430,7430,0
|
|
20240704,160700,3696285110,7430,7430,7430,7430,0
|
|
20240704,160600,3696285110,7430,7430,7430,7430,0
|
|
20240704,160500,3696285110,7430,7430,7430,7430,0
|
|
20240704,160400,3696285110,7430,7430,7430,7430,0
|
|
20240704,160300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,160200,3696285110,7430,7430,7430,7430,0
|
|
20240704,160100,3696285110,7430,7430,7430,7430,0
|
|
20240704,160000,3696285110,7430,7430,7430,7430,0
|
|
20240704,155900,3696285110,7430,7430,7430,7430,0
|
|
20240704,155800,3696285110,7430,7430,7430,7430,0
|
|
20240704,155700,3696285110,7430,7430,7430,7430,0
|
|
20240704,155600,3696285110,7430,7430,7430,7430,0
|
|
20240704,155500,3696285110,7430,7430,7430,7430,0
|
|
20240704,155400,3696285110,7430,7430,7430,7430,0
|
|
20240704,155300,3696285110,7430,7430,7430,7430,0
|
|
20240704,155200,3696285110,7430,7430,7430,7430,0
|
|
20240704,155100,3696285110,7430,7430,7430,7430,0
|
|
20240704,155000,3696285110,7430,7430,7430,7430,0
|
|
20240704,154900,3696285110,7430,7430,7430,7430,0
|
|
20240704,154800,3696285110,7430,7430,7430,7430,0
|
|
20240704,154700,3696285110,7430,7430,7430,7430,0
|
|
20240704,154600,3696285110,7430,7430,7430,7430,0
|
|
20240704,154500,3696285110,7430,7430,7430,7430,0
|
|
20240704,154400,3696285110,7430,7430,7430,7430,0
|
|
20240704,154300,3696285110,7430,7430,7430,7430,0
|
|
20240704,154200,3696285110,7430,7430,7430,7430,0
|
|
20240704,154100,3696285110,7430,7430,7430,7430,0
|
|
20240704,154000,3696285110,7430,7430,7430,7430,0
|
|
20240704,153900,3696285110,7430,7430,7430,7430,0
|
|
20240704,153800,3696285110,7430,7430,7430,7430,0
|
|
20240704,153700,3696285110,7430,7430,7430,7430,0
|
|
20240704,153600,3696285110,7430,7430,7430,7430,0
|
|
20240704,153500,3696285110,7430,7430,7430,7430,0
|
|
20240704,153400,3696285110,7430,7430,7430,7430,0
|
|
20240704,153300,3696285110,7430,7430,7430,7430,6313
|
|
20240704,153200,3696285110,7430,7430,7430,7430,0
|
|
20240704,153100,3696285110,7430,7430,7430,7430,0
|
|
20240704,153000,3696285110,7430,7430,7430,7430,6313
|
|
20240704,152900,3649379520,7400,7400,7400,7400,0
|
|
20240704,152800,3649379520,7400,7400,7400,7400,0
|
|
20240704,152700,3649379520,7400,7400,7400,7400,0
|
|
20240704,152600,3649379520,7400,7400,7400,7400,0
|
|
20240704,152500,3649379520,7400,7400,7400,7400,0
|
|
20240704,152400,3649379520,7400,7400,7400,7400,0
|
|
20240704,152300,3649379520,7400,7400,7400,7400,0
|
|
20240704,152200,3649379520,7400,7400,7400,7400,0
|
|
20240704,152100,3649379520,7400,7400,7400,7400,0
|
|
20240704,152000,3649379520,7400,7400,7400,7400,0
|
|
20240704,151900,3649379520,7400,7390,7420,7380,3174
|
|
20240704,151800,3625900900,7410,7380,7410,7370,1270
|
|
20240704,151700,3616531310,7390,7390,7400,7390,794
|
|
20240704,151600,3610663600,7400,7380,7400,7370,1428
|
|
20240704,151500,3600133310,7370,7390,7390,7370,3854
|
|
20240704,151400,3571690670,7390,7400,7420,7390,497
|
|
20240704,151300,3568014810,7400,7410,7430,7400,666
|
|
20240704,151200,3563082960,7430,7400,7430,7400,369
|
|
20240704,151100,3560348090,7400,7400,7420,7390,1482
|
|
20240704,151000,3549384660,7410,7420,7420,7400,1699
|
|
20240704,150900,3536802740,7410,7410,7450,7410,2187
|
|
20240704,150800,3520572250,7410,7410,7420,7410,151
|
|
20240704,150700,3519453330,7410,7400,7410,7400,395
|
|
20240704,150600,3516527110,7400,7410,7410,7390,5234
|
|
20240704,150500,3477832450,7400,7390,7410,7390,589
|
|
20240704,150400,3473471930,7430,7420,7440,7400,2837
|
|
20240704,150300,3452448780,7430,7420,7440,7420,263
|
|
20240704,150200,3450492900,7410,7420,7430,7410,190
|
|
20240704,150100,3449083850,7440,7430,7440,7430,1020
|
|
20240704,150000,3441502310,7440,7390,7440,7390,5406
|
|
20240704,145900,3401490160,7390,7390,7430,7390,1263
|
|
20240704,145800,3392126900,7370,7420,7420,7370,1559
|
|
20240704,145700,3380615330,7410,7390,7420,7360,4554
|
|
20240704,145600,3346998680,7420,7440,7440,7370,10055
|
|
20240704,145500,3272610980,7440,7480,7490,7440,4068
|
|
20240704,145400,3242260790,7470,7430,7490,7430,1752
|
|
20240704,145300,3229177600,7450,7420,7460,7400,1921
|
|
20240704,145200,3214932160,7430,7460,7460,7390,7646
|
|
20240704,145100,3158269800,7470,7450,7490,7420,5785
|
|
20240704,145000,3115284450,7450,7530,7540,7440,5722
|
|
20240704,144900,3072494470,7540,7530,7570,7500,3912
|
|
20240704,144800,3043100830,7530,7500,7550,7470,2749
|
|
20240704,144700,3022505540,7480,7600,7600,7450,17990
|
|
20240704,144600,2887295500,7590,7660,7680,7580,13544
|
|
20240704,144500,2784113470,7660,7720,7750,7660,6733
|
|
20240704,144400,2732362150,7740,7670,7760,7660,6149
|
|
20240704,144300,2684965000,7670,7820,7820,7660,10723
|
|
20240704,144200,2602146110,7820,7810,7860,7800,6485
|
|
20240704,144100,2551271230,7810,7770,7900,7750,17512
|
|
20240704,144000,2414310010,7760,7790,7850,7760,10706
|
|
20240704,143900,2330869080,7790,7850,7950,7790,24983
|
|
20240704,143800,2134042520,7940,7740,7940,7710,28340
|
|
20240704,143700,1911699150,7740,7910,7980,7740,38003
|
|
20240704,143600,1613785120,7910,7960,8010,7780,73873
|
|
20240704,143500,1029203190,8060,8060,8060,8060,0
|
|
20240704,143400,1029203190,8060,7660,8060,7630,72692
|
|
20240704,143300,452351140,7680,7450,7860,7450,37800
|
|
20240704,143200,161575150,7440,7370,7440,7370,2457
|
|
20240704,143100,143407080,7360,7360,7360,7360,54
|
|
20240704,143000,143009640,7360,7360,7360,7360,146
|
|
20240704,142900,141935080,7360,7360,7360,7360,30
|
|
20240704,142800,141714280,7360,7360,7360,7360,0
|
|
20240704,142700,141714280,7360,7360,7360,7360,0
|
|
20240704,142600,141714280,7360,7360,7360,7360,0
|
|
20240704,142500,141714280,7360,7360,7360,7360,24
|
|
20240704,142400,141537640,7370,7370,7370,7370,0
|
|
20240704,142300,141537640,7370,7370,7370,7370,140
|
|
20240704,142200,140505840,7370,7370,7370,7370,0
|
|
20240704,142100,140505840,7370,7370,7370,7370,0
|
|
20240704,142000,140505840,7370,7370,7370,7370,0
|
|
20240704,141900,140505840,7370,7370,7370,7370,0
|
|
20240704,141800,140505840,7370,7370,7370,7370,0
|
|
20240704,141700,140505840,7370,7370,7370,7370,0
|
|
20240704,141600,140505840,7370,7360,7370,7360,163
|
|
20240704,141500,139304860,7360,7360,7360,7360,0
|
|
20240704,141400,139304860,7360,7360,7360,7360,15
|
|
20240704,141300,139194460,7370,7370,7370,7370,0
|
|
20240704,141200,139194460,7370,7370,7370,7370,0
|
|
20240704,141100,139194460,7370,7370,7370,7370,0
|
|
20240704,141000,139194460,7370,7370,7370,7370,0
|
|
20240704,140900,139194460,7370,7370,7370,7370,0
|
|
20240704,140800,139194460,7370,7370,7370,7370,190
|
|
20240704,140700,137794160,7360,7360,7360,7360,60
|
|
20240704,140600,137352560,7360,7360,7360,7360,50
|
|
20240704,140500,136984560,7370,7370,7370,7370,0
|
|
20240704,140400,136984560,7370,7370,7370,7370,0
|
|
20240704,140300,136984560,7370,7370,7370,7370,10
|
|
20240704,140200,136910860,7370,7370,7370,7370,0
|
|
20240704,140100,136910860,7370,7370,7370,7370,0
|
|
20240704,140000,136910860,7370,7370,7370,7370,0
|
|
20240704,135900,136910860,7370,7370,7370,7370,0
|
|
20240704,135800,136910860,7370,7370,7370,7370,101
|
|
20240704,135700,136166490,7370,7370,7370,7370,0
|
|
20240704,135600,136166490,7370,7370,7370,7370,0
|
|
20240704,135500,136166490,7370,7370,7370,7370,0
|
|
20240704,135400,136166490,7370,7370,7370,7370,0
|
|
20240704,135300,136166490,7370,7370,7370,7370,0
|
|
20240704,135200,136166490,7370,7370,7370,7370,0
|
|
20240704,135100,136166490,7370,7370,7370,7370,0
|
|
20240704,135000,136166490,7370,7370,7370,7370,0
|
|
20240704,134900,136166490,7370,7370,7370,7370,19
|
|
20240704,134800,136026460,7370,7370,7370,7370,62
|
|
20240704,134700,135569520,7370,7370,7370,7370,55
|
|
20240704,134600,135164170,7370,7370,7370,7370,0
|
|
20240704,134500,135164170,7370,7370,7370,7370,17
|
|
20240704,134400,135038880,7370,7370,7370,7370,80
|
|
20240704,134300,134449280,7370,7370,7370,7370,0
|
|
20240704,134200,134449280,7370,7370,7370,7370,0
|
|
20240704,134100,134449280,7370,7370,7370,7370,0
|
|
20240704,134000,134449280,7370,7370,7370,7370,0
|
|
20240704,133900,134449280,7370,7370,7370,7370,0
|
|
20240704,133800,134449280,7370,7370,7370,7370,0
|
|
20240704,133700,134449280,7370,7370,7370,7370,0
|
|
20240704,133600,134449280,7370,7370,7370,7370,3
|
|
20240704,133500,134427170,7380,7380,7380,7380,0
|
|
20240704,133400,134427170,7380,7380,7380,7380,0
|
|
20240704,133300,134427170,7380,7380,7380,7380,1
|
|
20240704,133200,134419790,7370,7370,7370,7370,0
|
|
20240704,133100,134419790,7370,7370,7370,7370,0
|
|
20240704,133000,134419790,7370,7370,7370,7370,55
|
|
20240704,132900,134014440,7380,7380,7380,7380,0
|
|
20240704,132800,134014440,7380,7380,7380,7380,0
|
|
20240704,132700,134014440,7380,7380,7380,7380,0
|
|
20240704,132600,134014440,7380,7380,7380,7380,0
|
|
20240704,132500,134014440,7380,7380,7380,7380,0
|
|
20240704,132400,134014440,7380,7380,7380,7380,0
|
|
20240704,132300,134014440,7380,7380,7380,7380,2
|
|
20240704,132200,133999680,7370,7370,7370,7370,0
|
|
20240704,132100,133999680,7370,7370,7370,7370,0
|
|
20240704,132000,133999680,7370,7360,7370,7360,414
|
|
20240704,131900,130952630,7360,7360,7360,7360,2
|
|
20240704,131800,130937910,7350,7350,7350,7350,0
|
|
20240704,131700,130937910,7350,7350,7350,7350,0
|
|
20240704,131600,130937910,7350,7350,7350,7350,2074
|
|
20240704,131500,115694010,7320,7320,7320,7320,0
|
|
20240704,131400,115694010,7320,7340,7340,7320,255
|
|
20240704,131300,113826690,7350,7350,7350,7350,0
|
|
20240704,131200,113826690,7350,7350,7350,7350,0
|
|
20240704,131100,113826690,7350,7350,7350,7350,0
|
|
20240704,131000,113826690,7350,7350,7350,7350,0
|
|
20240704,130900,113826690,7350,7350,7350,7350,0
|
|
20240704,130800,113826690,7350,7350,7350,7350,1
|
|
20240704,130700,113819340,7350,7350,7350,7350,1
|
|
20240704,130600,113811990,7350,7350,7350,7350,0
|
|
20240704,130500,113811990,7350,7350,7350,7350,0
|
|
20240704,130400,113811990,7350,7350,7350,7350,2
|
|
20240704,130300,113797290,7350,7350,7350,7350,5
|
|
20240704,130200,113760540,7350,7350,7350,7350,1
|
|
20240704,130100,113753190,7350,7350,7350,7350,0
|
|
20240704,130000,113753190,7350,7350,7350,7350,0
|
|
20240704,125900,113753190,7350,7350,7350,7350,0
|
|
20240704,125800,113753190,7350,7350,7350,7350,0
|
|
20240704,125700,113753190,7350,7350,7350,7350,0
|
|
20240704,125600,113753190,7350,7350,7350,7350,1
|
|
20240704,125500,113745840,7350,7350,7350,7350,10
|
|
20240704,125400,113672340,7350,7350,7350,7350,0
|
|
20240704,125300,113672340,7350,7350,7350,7350,0
|
|
20240704,125200,113672340,7350,7350,7350,7350,5
|
|
20240704,125100,113635590,7350,7350,7350,7350,0
|
|
20240704,125000,113635590,7350,7350,7350,7350,0
|
|
20240704,124900,113635590,7350,7350,7350,7320,480
|
|
20240704,124800,110121890,7320,7320,7320,7320,256
|
|
20240704,124700,108247970,7350,7350,7350,7350,0
|
|
20240704,124600,108247970,7350,7350,7350,7350,0
|
|
20240704,124500,108247970,7350,7350,7350,7350,0
|
|
20240704,124400,108247970,7350,7350,7350,7350,0
|
|
20240704,124300,108247970,7350,7350,7350,7350,0
|
|
20240704,124200,108247970,7350,7310,7350,7310,301
|
|
20240704,124100,106047620,7310,7310,7310,7310,0
|
|
20240704,124000,106047620,7310,7350,7370,7310,1270
|
|
20240704,123900,96745570,7370,7370,7370,7370,0
|
|
20240704,123800,96745570,7370,7370,7370,7370,0
|
|
20240704,123700,96745570,7370,7370,7370,7370,0
|
|
20240704,123600,96745570,7370,7370,7370,7370,0
|
|
20240704,123500,96745570,7370,7370,7370,7370,0
|
|
20240704,123400,96745570,7370,7370,7370,7370,0
|
|
20240704,123300,96745570,7370,7370,7370,7370,0
|
|
20240704,123200,96745570,7370,7370,7370,7370,0
|
|
20240704,123100,96745570,7370,7370,7370,7370,0
|
|
20240704,123000,96745570,7370,7370,7370,7370,1
|
|
20240704,122900,96738200,7350,7360,7370,7350,311
|
|
20240704,122800,94451330,7360,7370,7370,7360,40
|
|
20240704,122700,94156630,7390,7390,7390,7390,0
|
|
20240704,122600,94156630,7390,7390,7390,7390,0
|
|
20240704,122500,94156630,7390,7390,7390,7390,0
|
|
20240704,122400,94156630,7390,7390,7390,7390,0
|
|
20240704,122300,94156630,7390,7390,7390,7390,0
|
|
20240704,122200,94156630,7390,7390,7390,7390,0
|
|
20240704,122100,94156630,7390,7360,7390,7360,160
|
|
20240704,122000,92979000,7360,7330,7360,7330,237
|
|
20240704,121900,91241380,7330,7330,7330,7330,111
|
|
20240704,121800,90427750,7340,7340,7340,7340,0
|
|
20240704,121700,90427750,7340,7340,7340,7340,87
|
|
20240704,121600,89789170,7350,7350,7350,7350,0
|
|
20240704,121500,89789170,7350,7350,7350,7350,0
|
|
20240704,121400,89789170,7350,7350,7350,7350,0
|
|
20240704,121300,89789170,7350,7350,7350,7350,0
|
|
20240704,121200,89789170,7350,7350,7350,7350,0
|
|
20240704,121100,89789170,7350,7350,7350,7350,0
|
|
20240704,121000,89789170,7350,7350,7350,7350,0
|
|
20240704,120900,89789170,7350,7350,7350,7350,0
|
|
20240704,120800,89789170,7350,7350,7350,7350,0
|
|
20240704,120700,89789170,7350,7350,7350,7350,0
|
|
20240704,120600,89789170,7350,7350,7350,7350,10
|
|
20240704,120500,89715670,7350,7350,7350,7350,0
|
|
20240704,120400,89715670,7350,7350,7350,7350,0
|
|
20240704,120300,89715670,7350,7350,7350,7350,0
|
|
20240704,120200,89715670,7350,7350,7350,7350,0
|
|
20240704,120100,89715670,7350,7340,7350,7340,2
|
|
20240704,120000,89700980,7350,7350,7350,7350,0
|
|
20240704,115900,89700980,7350,7350,7350,7350,0
|
|
20240704,115800,89700980,7350,7350,7350,7350,20
|
|
20240704,115700,89553980,7360,7360,7360,7360,0
|
|
20240704,115600,89553980,7360,7360,7360,7360,0
|
|
20240704,115500,89553980,7360,7360,7360,7360,0
|
|
20240704,115400,89553980,7360,7360,7360,7360,0
|
|
20240704,115300,89553980,7360,7350,7360,7350,3
|
|
20240704,115200,89531920,7350,7350,7350,7350,220
|
|
20240704,115100,87914920,7350,7350,7350,7350,0
|
|
20240704,115000,87914920,7350,7350,7350,7350,313
|
|
20240704,114900,85614370,7350,7350,7350,7350,1
|
|
20240704,114800,85607020,7360,7360,7360,7360,1
|
|
20240704,114700,85599660,7360,7360,7360,7360,10
|
|
20240704,114600,85526060,7360,7360,7360,7360,4
|
|
20240704,114500,85496620,7360,7360,7360,7360,0
|
|
20240704,114400,85496620,7360,7360,7360,7360,0
|
|
20240704,114300,85496620,7360,7360,7360,7360,0
|
|
20240704,114200,85496620,7360,7360,7360,7360,0
|
|
20240704,114100,85496620,7360,7360,7360,7360,1
|
|
20240704,114000,85489260,7360,7360,7360,7360,0
|
|
20240704,113900,85489260,7360,7360,7360,7360,35
|
|
20240704,113800,85231660,7350,7350,7350,7350,0
|
|
20240704,113700,85231660,7350,7350,7350,7350,0
|
|
20240704,113600,85231660,7350,7350,7350,7350,0
|
|
20240704,113500,85231660,7350,7350,7350,7350,0
|
|
20240704,113400,85231660,7350,7350,7350,7350,226
|
|
20240704,113300,83570560,7350,7350,7350,7350,0
|
|
20240704,113200,83570560,7350,7350,7350,7350,0
|
|
20240704,113100,83570560,7350,7350,7350,7350,0
|
|
20240704,113000,83570560,7350,7350,7350,7350,0
|
|
20240704,112900,83570560,7350,7350,7350,7350,0
|
|
20240704,112800,83570560,7350,7350,7350,7350,0
|
|
20240704,112700,83570560,7350,7350,7350,7350,0
|
|
20240704,112600,83570560,7350,7350,7350,7350,28
|
|
20240704,112500,83364760,7350,7350,7350,7350,230
|
|
20240704,112400,81674260,7360,7360,7360,7360,0
|
|
20240704,112300,81674260,7360,7360,7360,7360,0
|
|
20240704,112200,81674260,7360,7360,7360,7360,0
|
|
20240704,112100,81674260,7360,7360,7360,7360,0
|
|
20240704,112000,81674260,7360,7360,7360,7360,0
|
|
20240704,111900,81674260,7360,7360,7360,7360,0
|
|
20240704,111800,81674260,7360,7360,7360,7360,0
|
|
20240704,111700,81674260,7360,7360,7360,7360,0
|
|
20240704,111600,81674260,7360,7360,7360,7360,0
|
|
20240704,111500,81674260,7360,7360,7360,7360,1817
|
|
20240704,111400,68301140,7360,7360,7360,7360,200
|
|
20240704,111300,66829140,7370,7370,7370,7370,26
|
|
20240704,111200,66637520,7360,7360,7360,7360,0
|
|
20240704,111100,66637520,7360,7360,7360,7360,0
|
|
20240704,111000,66637520,7360,7360,7360,7360,0
|
|
20240704,110900,66637520,7360,7360,7360,7360,0
|
|
20240704,110800,66637520,7360,7360,7360,7360,0
|
|
20240704,110700,66637520,7360,7360,7360,7360,0
|
|
20240704,110600,66637520,7360,7360,7360,7360,0
|
|
20240704,110500,66637520,7360,7360,7360,7360,0
|
|
20240704,110400,66637520,7360,7360,7360,7360,0
|
|
20240704,110300,66637520,7360,7360,7360,7360,0
|
|
20240704,110200,66637520,7360,7360,7360,7360,0
|
|
20240704,110100,66637520,7360,7360,7360,7360,0
|
|
20240704,110000,66637520,7360,7360,7360,7360,0
|
|
20240704,105900,66637520,7360,7360,7360,7360,0
|
|
20240704,105800,66637520,7360,7360,7360,7360,0
|
|
20240704,105700,66637520,7360,7360,7360,7360,0
|
|
20240704,105600,66637520,7360,7360,7360,7360,0
|
|
20240704,105500,66637520,7360,7360,7360,7360,0
|
|
20240704,105400,66637520,7360,7360,7360,7360,0
|
|
20240704,105300,66637520,7360,7360,7360,7360,50
|
|
20240704,105200,66269520,7360,7360,7360,7360,0
|
|
20240704,105100,66269520,7360,7360,7360,7360,0
|
|
20240704,105000,66269520,7360,7360,7360,7360,0
|
|
20240704,104900,66269520,7360,7360,7360,7360,0
|
|
20240704,104800,66269520,7360,7360,7360,7360,11
|
|
20240704,104700,66188560,7360,7360,7360,7360,0
|
|
20240704,104600,66188560,7360,7360,7360,7360,0
|
|
20240704,104500,66188560,7360,7360,7360,7360,0
|
|
20240704,104400,66188560,7360,7360,7360,7360,476
|
|
20240704,104300,62685200,7360,7360,7360,7360,315
|
|
20240704,104200,60366800,7390,7390,7390,7390,0
|
|
20240704,104100,60366800,7390,7390,7390,7390,0
|
|
20240704,104000,60366800,7390,7390,7390,7390,0
|
|
20240704,103900,60366800,7390,7370,7390,7360,65
|
|
20240704,103800,59887860,7390,7390,7390,7390,0
|
|
20240704,103700,59887860,7390,7390,7390,7390,0
|
|
20240704,103600,59887860,7390,7390,7390,7390,0
|
|
20240704,103500,59887860,7390,7390,7390,7390,0
|
|
20240704,103400,59887860,7390,7390,7390,7390,0
|
|
20240704,103300,59887860,7390,7390,7390,7390,0
|
|
20240704,103200,59887860,7390,7390,7390,7390,0
|
|
20240704,103100,59887860,7390,7390,7390,7390,3
|
|
20240704,103000,59865690,7340,7380,7380,7340,548
|
|
20240704,102900,55834610,7380,7380,7380,7380,0
|
|
20240704,102800,55834610,7380,7380,7380,7380,0
|
|
20240704,102700,55834610,7380,7380,7380,7380,100
|
|
20240704,102600,55096610,7380,7380,7380,7380,0
|
|
20240704,102500,55096610,7380,7380,7380,7380,0
|
|
20240704,102400,55096610,7380,7380,7380,7380,0
|
|
20240704,102300,55096610,7380,7380,7380,7380,0
|
|
20240704,102200,55096610,7380,7380,7380,7380,0
|
|
20240704,102100,55096610,7380,7380,7380,7380,0
|
|
20240704,102000,55096610,7380,7380,7380,7380,0
|
|
20240704,101900,55096610,7380,7380,7380,7380,0
|
|
20240704,101800,55096610,7380,7380,7380,7380,0
|
|
20240704,101700,55096610,7380,7380,7380,7380,30
|
|
20240704,101600,54875210,7380,7380,7380,7380,0
|
|
20240704,101500,54875210,7380,7380,7380,7380,0
|
|
20240704,101400,54875210,7380,7380,7380,7380,0
|
|
20240704,101300,54875210,7380,7370,7380,7370,47
|
|
20240704,101200,54528810,7370,7370,7370,7370,1
|
|
20240704,101100,54521440,7370,7370,7370,7370,10
|
|
20240704,101000,54447740,7370,7370,7370,7370,0
|
|
20240704,100900,54447740,7370,7370,7370,7370,0
|
|
20240704,100800,54447740,7370,7370,7370,7370,10
|
|
20240704,100700,54374040,7370,7370,7370,7370,10
|
|
20240704,100600,54300340,7370,7370,7370,7370,0
|
|
20240704,100500,54300340,7370,7370,7370,7370,1
|
|
20240704,100400,54292970,7370,7370,7370,7370,0
|
|
20240704,100300,54292970,7370,7370,7370,7370,2
|
|
20240704,100200,54278230,7370,7370,7370,7370,1
|
|
20240704,100100,54270860,7370,7370,7370,7370,0
|
|
20240704,100000,54270860,7370,7370,7370,7370,0
|
|
20240704,095900,54270860,7370,7370,7370,7370,0
|
|
20240704,095800,54270860,7370,7370,7370,7370,0
|
|
20240704,095700,54270860,7370,7370,7370,7370,1
|
|
20240704,095600,54263490,7370,7370,7370,7370,1
|
|
20240704,095500,54256120,7360,7360,7360,7360,1
|
|
20240704,095400,54248760,7370,7370,7370,7370,0
|
|
20240704,095300,54248760,7370,7370,7370,7370,0
|
|
20240704,095200,54248760,7370,7370,7370,7370,0
|
|
20240704,095100,54248760,7370,7370,7370,7370,1
|
|
20240704,095000,54241390,7360,7360,7360,7360,5
|
|
20240704,094900,54204590,7370,7370,7370,7370,0
|
|
20240704,094800,54204590,7370,7370,7370,7370,0
|
|
20240704,094700,54204590,7370,7370,7370,7370,0
|
|
20240704,094600,54204590,7370,7370,7370,7370,0
|
|
20240704,094500,54204590,7370,7370,7370,7370,6
|
|
20240704,094400,54160370,7380,7380,7380,7380,1
|
|
20240704,094300,54152990,7370,7370,7370,7370,0
|
|
20240704,094200,54152990,7370,7370,7370,7370,20
|
|
20240704,094100,54005590,7380,7360,7380,7360,407
|
|
20240704,094000,51009550,7390,7390,7390,7390,0
|
|
20240704,093900,51009550,7390,7390,7390,7390,0
|
|
20240704,093800,51009550,7390,7390,7390,7390,0
|
|
20240704,093700,51009550,7390,7390,7390,7360,110
|
|
20240704,093600,50199890,7390,7390,7390,7390,0
|
|
20240704,093500,50199890,7390,7360,7390,7360,2757
|
|
20240704,093400,29908250,7360,7370,7390,7360,558
|
|
20240704,093300,25796880,7390,7390,7390,7370,116
|
|
20240704,093200,24941920,7370,7370,7390,7370,53
|
|
20240704,093100,24551290,7390,7370,7390,7370,243
|
|
20240704,093000,22760320,7390,7390,7390,7390,2
|
|
20240704,092900,22745540,7390,7390,7390,7390,0
|
|
20240704,092800,22745540,7390,7390,7390,7380,153
|
|
20240704,092700,21616380,7380,7380,7380,7380,50
|
|
20240704,092600,21247380,7390,7390,7390,7390,0
|
|
20240704,092500,21247380,7390,7390,7390,7390,0
|
|
20240704,092400,21247380,7390,7390,7390,7390,2
|
|
20240704,092300,21232600,7390,7390,7390,7390,0
|
|
20240704,092200,21232600,7390,7370,7390,7370,101
|
|
20240704,092100,20488210,7390,7390,7390,7390,2
|
|
20240704,092000,20473430,7390,7390,7390,7390,0
|
|
20240704,091900,20473430,7390,7390,7390,7390,0
|
|
20240704,091800,20473430,7390,7390,7390,7390,1
|
|
20240704,091700,20466040,7390,7390,7390,7390,1
|
|
20240704,091600,20458650,7370,7370,7370,7370,21
|
|
20240704,091500,20303880,7390,7390,7390,7390,1
|
|
20240704,091400,20296490,7390,7390,7390,7390,0
|
|
20240704,091300,20296490,7390,7380,7390,7380,125
|
|
20240704,091200,19373980,7390,7390,7390,7390,0
|
|
20240704,091100,19373980,7390,7390,7390,7390,1
|
|
20240704,091000,19366590,7390,7390,7390,7390,1
|
|
20240704,090900,19359200,7400,7380,7400,7380,1443
|
|
20240704,090800,8709050,7380,7380,7380,7380,0
|
|
20240704,090700,8709050,7380,7380,7380,7380,0
|
|
20240704,090600,8709050,7380,7370,7380,7330,54
|
|
20240704,090500,8311810,7380,7380,7380,7380,1
|
|
20240704,090400,8304430,7400,7400,7400,7400,12
|
|
20240704,090300,8215630,7400,7380,7400,7380,283
|
|
20240704,090200,6124620,7390,7390,7390,7390,300
|
|
20240704,090100,3907620,7390,7360,7390,7360,26
|
|
20240704,090000,3716230,7360,7330,7360,7330,506
|