622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,191900,9590040650,7310,7310,7310,7310,5654
|
|
20240701,191800,9590040650,7310,7310,7310,7310,0
|
|
20240701,191700,9590040650,7310,7310,7310,7310,0
|
|
20240701,191600,9590040650,7310,7310,7310,7310,0
|
|
20240701,191500,9590040650,7310,7310,7310,7310,0
|
|
20240701,191400,9590040650,7310,7310,7310,7310,0
|
|
20240701,191300,9590040650,7310,7310,7310,7310,0
|
|
20240701,191200,9590040650,7310,7310,7310,7310,0
|
|
20240701,191100,9590040650,7310,7310,7310,7310,0
|
|
20240701,191000,9590040650,7310,7310,7310,7310,0
|
|
20240701,190900,9590040650,7310,7310,7310,7310,0
|
|
20240701,190800,9590040650,7310,7310,7310,7310,0
|
|
20240701,190700,9590040650,7310,7310,7310,7310,0
|
|
20240701,190600,9590040650,7310,7310,7310,7310,0
|
|
20240701,190500,9590040650,7310,7310,7310,7310,0
|
|
20240701,190400,9590040650,7310,7310,7310,7310,0
|
|
20240701,190300,9590040650,7310,7310,7310,7310,0
|
|
20240701,190200,9590040650,7310,7310,7310,7310,0
|
|
20240701,190100,9590040650,7310,7310,7310,7310,0
|
|
20240701,190000,9590040650,7310,7310,7310,7310,0
|
|
20240701,185900,9590040650,7310,7310,7310,7310,0
|
|
20240701,185800,9590040650,7310,7310,7310,7310,0
|
|
20240701,185700,9590040650,7310,7310,7310,7310,0
|
|
20240701,185600,9590040650,7310,7310,7310,7310,0
|
|
20240701,185500,9590040650,7310,7310,7310,7310,0
|
|
20240701,185400,9590040650,7310,7310,7310,7310,0
|
|
20240701,185300,9590040650,7310,7310,7310,7310,0
|
|
20240701,185200,9590040650,7310,7310,7310,7310,0
|
|
20240701,185100,9590040650,7310,7310,7310,7310,0
|
|
20240701,185000,9590040650,7310,7310,7310,7310,0
|
|
20240701,184900,9590040650,7310,7310,7310,7310,5654
|
|
20240701,184800,9590040650,7310,7310,7310,7310,0
|
|
20240701,184700,9590040650,7310,7310,7310,7310,0
|
|
20240701,184600,9590040650,7310,7310,7310,7310,0
|
|
20240701,184500,9590040650,7310,7310,7310,7310,0
|
|
20240701,184400,9590040650,7310,7310,7310,7310,0
|
|
20240701,184300,9590040650,7310,7310,7310,7310,0
|
|
20240701,184200,9590040650,7310,7310,7310,7310,0
|
|
20240701,184100,9590040650,7310,7310,7310,7310,0
|
|
20240701,184000,9590040650,7310,7310,7310,7310,0
|
|
20240701,183900,9590040650,7310,7310,7310,7310,0
|
|
20240701,183800,9590040650,7310,7310,7310,7310,0
|
|
20240701,183700,9590040650,7310,7310,7310,7310,0
|
|
20240701,183600,9590040650,7310,7310,7310,7310,0
|
|
20240701,183500,9590040650,7310,7310,7310,7310,0
|
|
20240701,183400,9590040650,7310,7310,7310,7310,0
|
|
20240701,183300,9590040650,7310,7310,7310,7310,0
|
|
20240701,183200,9590040650,7310,7310,7310,7310,0
|
|
20240701,183100,9590040650,7310,7310,7310,7310,0
|
|
20240701,183000,9590040650,7310,7310,7310,7310,0
|
|
20240701,182900,9590040650,7310,7310,7310,7310,0
|
|
20240701,182800,9590040650,7310,7310,7310,7310,0
|
|
20240701,182700,9590040650,7310,7310,7310,7310,0
|
|
20240701,182600,9590040650,7310,7310,7310,7310,0
|
|
20240701,182500,9590040650,7310,7310,7310,7310,0
|
|
20240701,182400,9590040650,7310,7310,7310,7310,0
|
|
20240701,182300,9590040650,7310,7310,7310,7310,0
|
|
20240701,182200,9590040650,7310,7310,7310,7310,0
|
|
20240701,182100,9590040650,7310,7310,7310,7310,0
|
|
20240701,182000,9590040650,7310,7310,7310,7310,0
|
|
20240701,181900,9590040650,7310,7310,7310,7310,5654
|
|
20240701,181800,9590040650,7310,7310,7310,7310,0
|
|
20240701,181700,9590040650,7310,7310,7310,7310,0
|
|
20240701,181600,9590040650,7310,7310,7310,7310,0
|
|
20240701,181500,9590040650,7310,7310,7310,7310,0
|
|
20240701,181400,9590040650,7310,7310,7310,7310,0
|
|
20240701,181300,9590040650,7310,7310,7310,7310,0
|
|
20240701,181200,9590040650,7310,7310,7310,7310,0
|
|
20240701,181100,9590040650,7310,7310,7310,7310,0
|
|
20240701,181000,9590040650,7310,7310,7310,7310,0
|
|
20240701,180900,9590040650,7310,7310,7310,7310,0
|
|
20240701,180800,9590040650,7310,7310,7310,7310,0
|
|
20240701,180700,9590040650,7310,7310,7310,7310,0
|
|
20240701,180600,9590040650,7310,7310,7310,7310,0
|
|
20240701,180500,9590040650,7310,7310,7310,7310,0
|
|
20240701,180400,9590040650,7310,7310,7310,7310,0
|
|
20240701,180300,9590040650,7310,7310,7310,7310,0
|
|
20240701,180200,9590040650,7310,7310,7310,7310,0
|
|
20240701,180100,9590040650,7310,7310,7310,7310,0
|
|
20240701,180000,9590040650,7310,7310,7310,7310,0
|
|
20240701,175900,9590040650,7310,7310,7310,7310,0
|
|
20240701,175800,9590040650,7310,7310,7310,7310,0
|
|
20240701,175700,9590040650,7310,7310,7310,7310,0
|
|
20240701,175600,9590040650,7310,7310,7310,7310,0
|
|
20240701,175500,9590040650,7310,7310,7310,7310,0
|
|
20240701,175400,9590040650,7310,7310,7310,7310,0
|
|
20240701,175300,9590040650,7310,7310,7310,7310,0
|
|
20240701,175200,9590040650,7310,7310,7310,7310,0
|
|
20240701,175100,9590040650,7310,7310,7310,7310,0
|
|
20240701,175000,9590040650,7310,7310,7310,7310,0
|
|
20240701,174900,9590040650,7310,7310,7310,7310,5654
|
|
20240701,174800,9590040650,7310,7310,7310,7310,0
|
|
20240701,174700,9590040650,7310,7310,7310,7310,0
|
|
20240701,174600,9590040650,7310,7310,7310,7310,0
|
|
20240701,174500,9590040650,7310,7310,7310,7310,0
|
|
20240701,174400,9590040650,7310,7310,7310,7310,0
|
|
20240701,174300,9590040650,7310,7310,7310,7310,0
|
|
20240701,174200,9590040650,7310,7310,7310,7310,0
|
|
20240701,174100,9590040650,7310,7310,7310,7310,0
|
|
20240701,174000,9590040650,7310,7310,7310,7310,0
|
|
20240701,173900,9590040650,7310,7310,7310,7310,0
|
|
20240701,173800,9590040650,7310,7310,7310,7310,0
|
|
20240701,173700,9590040650,7310,7310,7310,7310,0
|
|
20240701,173600,9590040650,7310,7310,7310,7310,0
|
|
20240701,173500,9590040650,7310,7310,7310,7310,0
|
|
20240701,173400,9590040650,7310,7310,7310,7310,0
|
|
20240701,173300,9590040650,7310,7310,7310,7310,0
|
|
20240701,173200,9590040650,7310,7310,7310,7310,0
|
|
20240701,173100,9590040650,7310,7310,7310,7310,0
|
|
20240701,173000,9590040650,7310,7310,7310,7310,0
|
|
20240701,172900,9590040650,7310,7310,7310,7310,0
|
|
20240701,172800,9590040650,7310,7310,7310,7310,0
|
|
20240701,172700,9590040650,7310,7310,7310,7310,0
|
|
20240701,172600,9590040650,7310,7310,7310,7310,0
|
|
20240701,172500,9590040650,7310,7310,7310,7310,0
|
|
20240701,172400,9590040650,7310,7310,7310,7310,0
|
|
20240701,172300,9590040650,7310,7310,7310,7310,0
|
|
20240701,172200,9590040650,7310,7310,7310,7310,0
|
|
20240701,172100,9590040650,7310,7310,7310,7310,0
|
|
20240701,172000,9590040650,7310,7310,7310,7310,0
|
|
20240701,171900,9590040650,7310,7310,7310,7310,5654
|
|
20240701,171800,9590040650,7310,7310,7310,7310,0
|
|
20240701,171700,9590040650,7310,7310,7310,7310,0
|
|
20240701,171600,9590040650,7310,7310,7310,7310,0
|
|
20240701,171500,9590040650,7310,7310,7310,7310,0
|
|
20240701,171400,9590040650,7310,7310,7310,7310,0
|
|
20240701,171300,9590040650,7310,7310,7310,7310,0
|
|
20240701,171200,9590040650,7310,7310,7310,7310,0
|
|
20240701,171100,9590040650,7310,7310,7310,7310,0
|
|
20240701,171000,9590040650,7310,7310,7310,7310,0
|
|
20240701,170900,9590040650,7310,7310,7310,7310,0
|
|
20240701,170800,9590040650,7310,7310,7310,7310,0
|
|
20240701,170700,9590040650,7310,7310,7310,7310,0
|
|
20240701,170600,9590040650,7310,7310,7310,7310,0
|
|
20240701,170500,9590040650,7310,7310,7310,7310,0
|
|
20240701,170400,9590040650,7310,7310,7310,7310,0
|
|
20240701,170300,9590040650,7310,7310,7310,7310,0
|
|
20240701,170200,9590040650,7310,7310,7310,7310,0
|
|
20240701,170100,9590040650,7310,7310,7310,7310,0
|
|
20240701,170000,9590040650,7310,7310,7310,7310,0
|
|
20240701,165900,9590040650,7310,7310,7310,7310,0
|
|
20240701,165800,9590040650,7310,7310,7310,7310,0
|
|
20240701,165700,9590040650,7310,7310,7310,7310,0
|
|
20240701,165600,9590040650,7310,7310,7310,7310,0
|
|
20240701,165500,9590040650,7310,7310,7310,7310,0
|
|
20240701,165400,9590040650,7310,7310,7310,7310,0
|
|
20240701,165300,9590040650,7310,7310,7310,7310,0
|
|
20240701,165200,9590040650,7310,7310,7310,7310,0
|
|
20240701,165100,9590040650,7310,7310,7310,7310,0
|
|
20240701,165000,9590040650,7310,7310,7310,7310,0
|
|
20240701,164900,9590040650,7310,7310,7310,7310,5654
|
|
20240701,164800,9590040650,7310,7310,7310,7310,0
|
|
20240701,164700,9590040650,7310,7310,7310,7310,0
|
|
20240701,164600,9590040650,7310,7310,7310,7310,0
|
|
20240701,164500,9590040650,7310,7310,7310,7310,0
|
|
20240701,164400,9590040650,7310,7310,7310,7310,0
|
|
20240701,164300,9590040650,7310,7310,7310,7310,0
|
|
20240701,164200,9590040650,7310,7310,7310,7310,0
|
|
20240701,164100,9590040650,7310,7310,7310,7310,0
|
|
20240701,164000,9590040650,7310,7310,7310,7310,0
|
|
20240701,163900,9590040650,7310,7310,7310,7310,0
|
|
20240701,163800,9590040650,7310,7310,7310,7310,0
|
|
20240701,163700,9590040650,7310,7310,7310,7310,0
|
|
20240701,163600,9590040650,7310,7310,7310,7310,0
|
|
20240701,163500,9590040650,7310,7310,7310,7310,0
|
|
20240701,163400,9590040650,7310,7310,7310,7310,0
|
|
20240701,163300,9590040650,7310,7310,7310,7310,0
|
|
20240701,163200,9590040650,7310,7310,7310,7310,0
|
|
20240701,163100,9590040650,7310,7310,7310,7310,0
|
|
20240701,163000,9590040650,7310,7310,7310,7310,0
|
|
20240701,162900,9590040650,7310,7310,7310,7310,0
|
|
20240701,162800,9590040650,7310,7310,7310,7310,0
|
|
20240701,162700,9590040650,7310,7310,7310,7310,0
|
|
20240701,162600,9590040650,7310,7310,7310,7310,0
|
|
20240701,162500,9590040650,7310,7310,7310,7310,0
|
|
20240701,162400,9590040650,7310,7310,7310,7310,0
|
|
20240701,162300,9590040650,7310,7310,7310,7310,0
|
|
20240701,162200,9590040650,7310,7310,7310,7310,0
|
|
20240701,162100,9590040650,7310,7310,7310,7310,0
|
|
20240701,162000,9590040650,7310,7310,7310,7310,0
|
|
20240701,161900,9590040650,7310,7310,7310,7310,5654
|
|
20240701,161800,9590040650,7310,7310,7310,7310,0
|
|
20240701,161700,9590040650,7310,7310,7310,7310,0
|
|
20240701,161600,9590040650,7310,7310,7310,7310,0
|
|
20240701,161500,9590040650,7310,7310,7310,7310,0
|
|
20240701,161400,9590040650,7310,7310,7310,7310,0
|
|
20240701,161300,9590040650,7310,7310,7310,7310,0
|
|
20240701,161200,9590040650,7310,7310,7310,7310,0
|
|
20240701,161100,9590040650,7310,7310,7310,7310,0
|
|
20240701,161000,9590040650,7310,7310,7310,7310,0
|
|
20240701,160900,9590040650,7310,7310,7310,7310,0
|
|
20240701,160800,9590040650,7310,7310,7310,7310,0
|
|
20240701,160700,9590040650,7310,7310,7310,7310,0
|
|
20240701,160600,9590040650,7310,7310,7310,7310,0
|
|
20240701,160500,9590040650,7310,7310,7310,7310,0
|
|
20240701,160400,9590040650,7310,7310,7310,7310,0
|
|
20240701,160300,9590040650,7310,7310,7310,7310,0
|
|
20240701,160200,9590040650,7310,7310,7310,7310,0
|
|
20240701,160100,9590040650,7310,7310,7310,7310,0
|
|
20240701,160000,9590040650,7310,7310,7310,7310,0
|
|
20240701,155900,9590040650,7310,7310,7310,7310,0
|
|
20240701,155800,9590040650,7310,7310,7310,7310,0
|
|
20240701,155700,9590040650,7310,7310,7310,7310,0
|
|
20240701,155600,9590040650,7310,7310,7310,7310,0
|
|
20240701,155500,9590040650,7310,7310,7310,7310,0
|
|
20240701,155400,9590040650,7310,7310,7310,7310,0
|
|
20240701,155300,9590040650,7310,7310,7310,7310,0
|
|
20240701,155200,9590040650,7310,7310,7310,7310,0
|
|
20240701,155100,9590040650,7310,7310,7310,7310,0
|
|
20240701,155000,9590040650,7310,7310,7310,7310,0
|
|
20240701,154900,9590040650,7310,7310,7310,7310,5654
|
|
20240701,154800,9590040650,7310,7310,7310,7310,0
|
|
20240701,154700,9590040650,7310,7310,7310,7310,0
|
|
20240701,154600,9590040650,7310,7310,7310,7310,0
|
|
20240701,154500,9590040650,7310,7310,7310,7310,0
|
|
20240701,154400,9590040650,7310,7310,7310,7310,0
|
|
20240701,154300,9590040650,7310,7310,7310,7310,0
|
|
20240701,154200,9590040650,7310,7310,7310,7310,0
|
|
20240701,154100,9590040650,7310,7310,7310,7310,0
|
|
20240701,154000,9590040650,7310,7310,7310,7310,0
|
|
20240701,153900,9590040650,7310,7310,7310,7310,0
|
|
20240701,153800,9590040650,7310,7310,7310,7310,0
|
|
20240701,153700,9590040650,7310,7310,7310,7310,0
|
|
20240701,153600,9590040650,7310,7310,7310,7310,0
|
|
20240701,153500,9590040650,7310,7310,7310,7310,0
|
|
20240701,153400,9590040650,7310,7310,7310,7310,0
|
|
20240701,153300,9590040650,7310,7310,7310,7310,0
|
|
20240701,153200,9590040650,7310,7310,7310,7310,0
|
|
20240701,153100,9590040650,7310,7310,7310,7310,0
|
|
20240701,153000,9590040650,7310,7310,7310,7310,5654
|
|
20240701,152900,9548709910,7360,7360,7360,7360,0
|
|
20240701,152800,9548709910,7360,7360,7360,7360,0
|
|
20240701,152700,9548709910,7360,7360,7360,7360,0
|
|
20240701,152600,9548709910,7360,7360,7360,7360,0
|
|
20240701,152500,9548709910,7360,7360,7360,7360,0
|
|
20240701,152400,9548709910,7360,7360,7360,7360,0
|
|
20240701,152300,9548709910,7360,7360,7360,7360,0
|
|
20240701,152200,9548709910,7360,7360,7360,7360,0
|
|
20240701,152100,9548709910,7360,7360,7360,7360,0
|
|
20240701,152000,9548709910,7360,7360,7360,7360,0
|
|
20240701,151900,9548709910,7360,7280,7360,7270,2126
|
|
20240701,151800,9533094900,7340,7320,7380,7270,4237
|
|
20240701,151700,9502064230,7320,7300,7320,7300,1183
|
|
20240701,151600,9493428190,7300,7300,7300,7300,1100
|
|
20240701,151500,9485398190,7280,7300,7300,7280,780
|
|
20240701,151400,9479711780,7300,7350,7350,7300,2803
|
|
20240701,151300,9459110480,7350,7300,7350,7280,3086
|
|
20240701,151200,9436478880,7300,7340,7340,7300,2388
|
|
20240701,151100,9419044180,7370,7350,7370,7300,919
|
|
20240701,151000,9412308510,7360,7360,7360,7360,12
|
|
20240701,150900,9412220190,7330,7360,7360,7300,2326
|
|
20240701,150800,9395197800,7360,7330,7360,7300,554
|
|
20240701,150700,9391123720,7300,7280,7300,7270,245
|
|
20240701,150600,9389339920,7270,7290,7290,7240,2158
|
|
20240701,150500,9373658600,7250,7340,7340,7250,3412
|
|
20240701,150400,9348821740,7340,7350,7370,7340,1175
|
|
20240701,150300,9340180910,7350,7350,7350,7330,610
|
|
20240701,150200,9335699000,7350,7300,7350,7290,689
|
|
20240701,150100,9330659090,7310,7280,7310,7270,1709
|
|
20240701,150000,9318218120,7320,7270,7330,7260,1831
|
|
20240701,145900,9304866360,7280,7330,7330,7280,798
|
|
20240701,145800,9299051070,7300,7320,7320,7240,14338
|
|
20240701,145700,9194454940,7320,7330,7340,7320,5959
|
|
20240701,145600,9150795930,7330,7360,7360,7330,5281
|
|
20240701,145500,9112041070,7370,7370,7380,7370,266
|
|
20240701,145400,9110080050,7360,7360,7380,7360,458
|
|
20240701,145300,9106709050,7360,7340,7390,7340,3009
|
|
20240701,145200,9084593200,7350,7370,7380,7350,1563
|
|
20240701,145100,9073099410,7370,7370,7370,7360,410
|
|
20240701,145000,9070078770,7360,7360,7370,7350,3668
|
|
20240701,144900,9043118590,7360,7390,7390,7350,3765
|
|
20240701,144800,9015358400,7390,7360,7410,7360,1309
|
|
20240701,144700,9005719740,7340,7360,7380,7340,2596
|
|
20240701,144600,8986627270,7360,7420,7420,7350,5827
|
|
20240701,144500,8943740570,7390,7420,7420,7340,8834
|
|
20240701,144400,8878605170,7420,7460,7460,7420,2066
|
|
20240701,144300,8863230640,7460,7490,7490,7460,333
|
|
20240701,144200,8860742350,7450,7460,7460,7440,1007
|
|
20240701,144100,8853248410,7450,7490,7490,7450,795
|
|
20240701,144000,8847324940,7500,7500,7500,7450,3282
|
|
20240701,143900,8822862710,7490,7460,7500,7460,690
|
|
20240701,143800,8817694950,7470,7430,7470,7430,656
|
|
20240701,143700,8812802670,7420,7470,7470,7400,3652
|
|
20240701,143600,8785647960,7470,7530,7530,7470,2279
|
|
20240701,143500,8768554290,7520,7550,7550,7520,1013
|
|
20240701,143400,8760922790,7550,7550,7580,7550,1148
|
|
20240701,143300,8752244640,7550,7530,7560,7530,909
|
|
20240701,143200,8745389320,7520,7580,7580,7520,4622
|
|
20240701,143100,8710484570,7580,7550,7580,7530,4904
|
|
20240701,143000,8673396100,7540,7500,7550,7500,13288
|
|
20240701,142900,8573629550,7500,7460,7500,7450,5003
|
|
20240701,142800,8536163170,7470,7430,7490,7420,3422
|
|
20240701,142700,8510692860,7430,7400,7430,7400,933
|
|
20240701,142600,8503774360,7400,7450,7480,7400,4974
|
|
20240701,142500,8466814550,7450,7410,7480,7410,3094
|
|
20240701,142400,8443777060,7400,7470,7480,7390,9743
|
|
20240701,142300,8371542590,7470,7550,7550,7470,3818
|
|
20240701,142200,8342953890,7500,7590,7630,7460,10691
|
|
20240701,142100,8262283770,7560,7630,7630,7550,8678
|
|
20240701,142000,8196410530,7590,7630,7670,7550,21001
|
|
20240701,141900,8036484740,7630,7500,7640,7490,16236
|
|
20240701,141800,7913810030,7520,7460,7530,7460,13200
|
|
20240701,141700,7814874260,7450,7490,7490,7440,5784
|
|
20240701,141600,7771670750,7490,7430,7490,7400,5727
|
|
20240701,141500,7728955050,7450,7410,7470,7410,2669
|
|
20240701,141400,7709103540,7420,7420,7430,7390,2426
|
|
20240701,141300,7691142210,7420,7400,7470,7400,11787
|
|
20240701,141200,7603527340,7400,7390,7410,7370,2455
|
|
20240701,141100,7585380830,7400,7400,7400,7390,792
|
|
20240701,141000,7579522500,7400,7390,7410,7370,7973
|
|
20240701,140900,7520553450,7390,7370,7390,7330,6055
|
|
20240701,140800,7475920790,7370,7380,7390,7330,6343
|
|
20240701,140700,7429182260,7370,7370,7400,7330,6100
|
|
20240701,140600,7384201670,7380,7330,7400,7330,9985
|
|
20240701,140500,7310825370,7330,7250,7350,7250,16439
|
|
20240701,140400,7190800450,7250,7190,7250,7190,5744
|
|
20240701,140300,7149363480,7200,7190,7200,7190,136
|
|
20240701,140200,7148385280,7190,7200,7210,7160,835
|
|
20240701,140100,7142390250,7200,7180,7200,7170,2358
|
|
20240701,140000,7125433170,7190,7190,7210,7190,643
|
|
20240701,135900,7120809660,7190,7180,7210,7180,342
|
|
20240701,135800,7118351300,7190,7200,7210,7190,426
|
|
20240701,135700,7115284090,7200,7190,7200,7190,538
|
|
20240701,135600,7111411990,7200,7200,7210,7170,627
|
|
20240701,135500,7106900540,7200,7200,7210,7200,1387
|
|
20240701,135400,7096913290,7200,7200,7200,7200,11
|
|
20240701,135300,7096834090,7220,7190,7230,7180,1991
|
|
20240701,135200,7082499450,7190,7160,7190,7160,1821
|
|
20240701,135100,7069418820,7160,7150,7160,7130,1839
|
|
20240701,135000,7056303580,7160,7160,7170,7130,214
|
|
20240701,134900,7054776850,7160,7170,7170,7160,27
|
|
20240701,134800,7054583390,7170,7160,7170,7160,43
|
|
20240701,134700,7054275480,7170,7180,7180,7120,1846
|
|
20240701,134600,7041117980,7190,7180,7200,7170,400
|
|
20240701,134500,7038246390,7180,7190,7230,7180,1884
|
|
20240701,134400,7024708070,7180,7180,7230,7180,9743
|
|
20240701,134300,6954553460,7180,7150,7180,7150,2716
|
|
20240701,134200,6935071160,7150,7110,7150,7110,3509
|
|
20240701,134100,6910072650,7110,7110,7110,7110,335
|
|
20240701,134000,6907690800,7110,7120,7120,7110,107
|
|
20240701,133900,6906930020,7110,7120,7120,7110,356
|
|
20240701,133800,6904398760,7120,7120,7120,7120,135
|
|
20240701,133700,6903437560,7120,7110,7120,7110,216
|
|
20240701,133600,6901901780,7120,7110,7120,7110,252
|
|
20240701,133500,6900108040,7110,7110,7120,7110,136
|
|
20240701,133400,6899141070,7100,7100,7100,7100,29
|
|
20240701,133300,6898935170,7120,7100,7120,7100,58
|
|
20240701,133200,6898522830,7100,7120,7120,7100,1412
|
|
20240701,133100,6888491270,7120,7110,7120,7100,344
|
|
20240701,133000,6886047900,7130,7110,7130,7110,5
|
|
20240701,132900,6886012330,7100,7110,7110,7100,1003
|
|
20240701,132800,6878890900,7110,7110,7110,7110,122
|
|
20240701,132700,6878023480,7110,7130,7130,7110,391
|
|
20240701,132600,6875235670,7100,7100,7130,7100,300
|
|
20240701,132500,6873099610,7130,7110,7130,7110,23
|
|
20240701,132400,6872935740,7130,7120,7130,7110,242
|
|
20240701,132300,6871214280,7120,7090,7120,7090,1088
|
|
20240701,132200,6863486770,7090,7110,7110,7080,6709
|
|
20240701,132100,6815885020,7110,7140,7140,7110,48
|
|
20240701,132000,6815542840,7140,7130,7140,7100,2661
|
|
20240701,131900,6796605710,7130,7130,7130,7130,151
|
|
20240701,131800,6795529080,7140,7150,7150,7140,647
|
|
20240701,131700,6790908150,7150,7140,7160,7140,673
|
|
20240701,131600,6786097660,7140,7150,7150,7140,342
|
|
20240701,131500,6783654250,7140,7150,7150,7140,23
|
|
20240701,131400,6783489990,7150,7150,7160,7150,81
|
|
20240701,131300,6782910370,7130,7140,7140,7130,230
|
|
20240701,131200,6781269060,7140,7140,7140,7140,204
|
|
20240701,131100,6779812500,7140,7140,7140,7140,200
|
|
20240701,131000,6778384500,7150,7160,7160,7150,282
|
|
20240701,130900,6776367510,7160,7160,7160,7150,141
|
|
20240701,130800,6775358140,7160,7160,7170,7160,182
|
|
20240701,130700,6774055010,7160,7160,7160,7160,742
|
|
20240701,130600,6768742290,7150,7160,7160,7150,231
|
|
20240701,130500,6767090520,7170,7170,7170,7170,128
|
|
20240701,130400,6766172760,7170,7170,7170,7170,799
|
|
20240701,130300,6760443930,7170,7170,7170,7160,251
|
|
20240701,130200,6758644340,7170,7170,7170,7170,23
|
|
20240701,130100,6758479430,7180,7160,7180,7150,80
|
|
20240701,130000,6757907210,7160,7180,7180,7160,866
|
|
20240701,125900,6751703560,7180,7180,7180,7180,48
|
|
20240701,125800,6751358920,7180,7180,7180,7180,285
|
|
20240701,125700,6749312620,7180,7150,7180,7150,107
|
|
20240701,125600,6748546880,7150,7150,7150,7130,713
|
|
20240701,125500,6743456370,7150,7160,7180,7150,728
|
|
20240701,125400,6738244370,7160,7160,7160,7160,335
|
|
20240701,125300,6735845770,7170,7170,7170,7160,267
|
|
20240701,125200,6733932950,7150,7160,7160,7150,5
|
|
20240701,125100,6733897170,7140,7140,7140,7140,380
|
|
20240701,125000,6731183970,7130,7140,7140,7130,122
|
|
20240701,124900,6730314060,7170,7170,7170,7170,120
|
|
20240701,124800,6729453660,7170,7130,7170,7130,400
|
|
20240701,124700,6726597660,7170,7130,7170,7130,8
|
|
20240701,124600,6726540340,7130,7140,7140,7130,489
|
|
20240701,124500,6723051200,7140,7140,7140,7140,635
|
|
20240701,124400,6718517300,7150,7140,7150,7140,151
|
|
20240701,124300,6717437900,7150,7150,7150,7150,801
|
|
20240701,124200,6711710750,7150,7160,7170,7150,1023
|
|
20240701,124100,6704387970,7160,7160,7160,7160,1018
|
|
20240701,124000,6697099090,7170,7180,7180,7170,238
|
|
20240701,123900,6695390360,7190,7160,7200,7160,1519
|
|
20240701,123800,6684487340,7160,7170,7170,7160,1326
|
|
20240701,123700,6674986910,7170,7170,7170,7170,100
|
|
20240701,123600,6674269910,7170,7190,7190,7170,32
|
|
20240701,123500,6674040270,7190,7170,7190,7160,35
|
|
20240701,123400,6673789500,7160,7190,7190,7160,497
|
|
20240701,123300,6670221320,7210,7190,7210,7180,2765
|
|
20240701,123200,6650323910,7190,7160,7190,7150,1512
|
|
20240701,123100,6639467900,7160,7140,7160,7140,1301
|
|
20240701,123000,6630164110,7150,7130,7150,7120,2207
|
|
20240701,122900,6614417910,7110,7130,7130,7110,1057
|
|
20240701,122800,6606881780,7110,7150,7150,7110,2608
|
|
20240701,122700,6588329350,7120,7160,7160,7120,1272
|
|
20240701,122600,6579267680,7150,7130,7150,7130,247
|
|
20240701,122500,6577506430,7130,7150,7150,7130,525
|
|
20240701,122400,6573756680,7150,7140,7150,7130,263
|
|
20240701,122300,6571877210,7130,7120,7140,7120,491
|
|
20240701,122200,6568377760,7120,7120,7130,7120,308
|
|
20240701,122100,6566184790,7110,7120,7120,7110,227
|
|
20240701,122000,6564570170,7130,7120,7130,7120,104
|
|
20240701,121900,6563828660,7110,7110,7110,7110,60
|
|
20240701,121800,6563402060,7110,7130,7130,7110,3830
|
|
20240701,121700,6536153830,7140,7150,7150,7140,90
|
|
20240701,121600,6535511220,7140,7150,7150,7140,146
|
|
20240701,121500,6534468770,7130,7130,7150,7130,62
|
|
20240701,121400,6534026690,7150,7120,7150,7120,722
|
|
20240701,121300,6528885550,7140,7120,7140,7120,234
|
|
20240701,121200,6527214990,7140,7120,7140,7120,7
|
|
20240701,121100,6527165050,7120,7120,7120,7110,867
|
|
20240701,121000,6520992420,7120,7120,7120,7110,994
|
|
20240701,120900,6513916140,7110,7110,7110,7100,928
|
|
20240701,120800,6507319090,7110,7110,7110,7110,405
|
|
20240701,120700,6504439540,7110,7120,7120,7110,1347
|
|
20240701,120600,6494857730,7120,7140,7160,7120,297
|
|
20240701,120500,6492737670,7110,7110,7110,7100,4246
|
|
20240701,120400,6462557480,7110,7120,7120,7100,2647
|
|
20240701,120300,6443731200,7120,7150,7170,7120,1621
|
|
20240701,120200,6432154030,7130,7150,7150,7120,748
|
|
20240701,120100,6426822940,7150,7130,7150,7130,387
|
|
20240701,120000,6424063610,7130,7160,7170,7130,13295
|
|
20240701,115900,6328998740,7170,7170,7180,7160,1267
|
|
20240701,115800,6319914840,7180,7180,7180,7180,1531
|
|
20240701,115700,6308922260,7180,7180,7190,7180,914
|
|
20240701,115600,6302359520,7190,7190,7190,7180,262
|
|
20240701,115500,6300476050,7180,7190,7200,7180,161
|
|
20240701,115400,6299318650,7190,7190,7190,7190,119
|
|
20240701,115300,6298463040,7180,7180,7190,7180,1001
|
|
20240701,115200,6291271740,7190,7190,7190,7180,52
|
|
20240701,115100,6290897870,7170,7170,7170,7160,1338
|
|
20240701,115000,6281310530,7170,7150,7200,7150,5349
|
|
20240701,114900,6242889070,7180,7210,7220,7120,8003
|
|
20240701,114800,6185592580,7180,7200,7230,7170,3952
|
|
20240701,114700,6157139240,7220,7190,7220,7180,1382
|
|
20240701,114600,6147179290,7190,7170,7190,7170,196
|
|
20240701,114500,6145772750,7190,7160,7200,7160,54
|
|
20240701,114400,6145384680,7170,7160,7170,7160,416
|
|
20240701,114300,6142405050,7160,7160,7180,7160,6
|
|
20240701,114200,6142362070,7150,7150,7190,7150,274
|
|
20240701,114100,6140402930,7150,7150,7190,7140,132
|
|
20240701,114000,6139458970,7150,7130,7150,7120,800
|
|
20240701,113900,6133752250,7130,7120,7140,7120,383
|
|
20240701,113800,6131020230,7140,7140,7140,7120,214
|
|
20240701,113700,6129495570,7150,7130,7150,7130,440
|
|
20240701,113600,6126349910,7150,7120,7150,7110,568
|
|
20240701,113500,6122291310,7110,7110,7120,7110,74
|
|
20240701,113400,6121765160,7110,7130,7130,7110,1335
|
|
20240701,113300,6112266520,7150,7150,7150,7150,39
|
|
20240701,113200,6111987670,7150,7140,7150,7130,234
|
|
20240701,113100,6110319000,7130,7140,7150,7120,2923
|
|
20240701,113000,6089482540,7130,7150,7160,7130,813
|
|
20240701,112900,6083669800,7150,7170,7170,7150,1766
|
|
20240701,112800,6071036090,7170,7220,7220,7170,3880
|
|
20240701,112700,6043105530,7220,7200,7230,7200,2442
|
|
20240701,112600,6025472370,7210,7180,7250,7160,3207
|
|
20240701,112500,6002319320,7190,7140,7190,7120,2124
|
|
20240701,112400,5987120450,7120,7150,7150,7120,520
|
|
20240701,112300,5983403550,7150,7140,7150,7110,1714
|
|
20240701,112200,5971151560,7140,7100,7140,7090,7113
|
|
20240701,112100,5920644870,7100,7100,7100,7100,1275
|
|
20240701,112000,5911592370,7100,7110,7110,7100,2244
|
|
20240701,111900,5895649540,7110,7130,7130,7110,512
|
|
20240701,111800,5892004280,7130,7130,7130,7130,207
|
|
20240701,111700,5890528370,7130,7110,7130,7110,1479
|
|
20240701,111600,5880008610,7110,7140,7140,7110,1462
|
|
20240701,111500,5869596930,7140,7150,7160,7140,456
|
|
20240701,111400,5866335890,7150,7120,7160,7120,150
|
|
20240701,111300,5865265900,7130,7130,7130,7120,169
|
|
20240701,111200,5864061990,7130,7150,7160,7130,256
|
|
20240701,111100,5862233140,7160,7150,7160,7150,548
|
|
20240701,111000,5858314810,7160,7170,7170,7160,639
|
|
20240701,110900,5853734950,7170,7180,7190,7170,667
|
|
20240701,110800,5848947730,7180,7190,7190,7160,339
|
|
20240701,110700,5846515750,7170,7120,7190,7120,2649
|
|
20240701,110600,5827593500,7120,7120,7120,7120,180
|
|
20240701,110500,5826311900,7120,7130,7130,7120,1025
|
|
20240701,110400,5819003860,7130,7080,7130,7080,2468
|
|
20240701,110300,5801459140,7080,7110,7110,7080,2553
|
|
20240701,110200,5783354300,7110,7100,7110,7100,980
|
|
20240701,110100,5776390780,7110,7090,7110,7090,599
|
|
20240701,110000,5772134770,7110,7110,7110,7070,1057
|
|
20240701,105900,5764654250,7110,7110,7130,7070,2432
|
|
20240701,105800,5747413240,7110,7110,7120,7100,3064
|
|
20240701,105700,5725639490,7120,7130,7130,7120,1780
|
|
20240701,105600,5712960870,7130,7140,7150,7130,1948
|
|
20240701,105500,5699057210,7150,7150,7150,7140,949
|
|
20240701,105400,5692280360,7150,7140,7150,7140,787
|
|
20240701,105300,5686661130,7150,7150,7150,7140,1521
|
|
20240701,105200,5675800490,7150,7170,7170,7140,2073
|
|
20240701,105100,5660972960,7160,7190,7190,7160,908
|
|
20240701,105000,5654463080,7190,7170,7190,7160,880
|
|
20240701,104900,5648154350,7160,7220,7220,7160,694
|
|
20240701,104800,5643169220,7220,7200,7220,7190,1007
|
|
20240701,104700,5635918930,7210,7190,7210,7190,43
|
|
20240701,104600,5635609280,7190,7240,7240,7190,3793
|
|
20240701,104500,5608297620,7220,7240,7250,7220,637
|
|
20240701,104400,5603686120,7240,7220,7240,7190,829
|
|
20240701,104300,5597691620,7230,7160,7230,7160,1664
|
|
20240701,104200,5585725260,7160,7190,7190,7160,980
|
|
20240701,104100,5578708290,7170,7180,7200,7170,2085
|
|
20240701,104000,5563755800,7180,7200,7210,7170,944
|
|
20240701,103900,5556963030,7200,7200,7210,7170,733
|
|
20240701,103800,5551690310,7180,7180,7220,7160,2995
|
|
20240701,103700,5530201470,7180,7170,7200,7170,366
|
|
20240701,103600,5527572640,7170,7160,7200,7150,2928
|
|
20240701,103500,5506575190,7150,7140,7150,7130,1619
|
|
20240701,103400,5495009100,7130,7160,7160,7130,120
|
|
20240701,103300,5494152900,7120,7150,7150,7120,242
|
|
20240701,103200,5492428480,7130,7170,7170,7130,48
|
|
20240701,103100,5492086140,7170,7160,7200,7120,4092
|
|
20240701,103000,5462815300,7160,7160,7180,7150,1911
|
|
20240701,102900,5449105180,7180,7170,7180,7150,953
|
|
20240701,102800,5442282790,7180,7220,7220,7180,7228
|
|
20240701,102700,5390287650,7210,7180,7210,7150,1456
|
|
20240701,102600,5379827370,7180,7200,7210,7170,4658
|
|
20240701,102500,5346354830,7230,7170,7260,7170,7977
|
|
20240701,102400,5288675660,7180,7120,7180,7110,3317
|
|
20240701,102300,5264996760,7120,7110,7150,7100,1476
|
|
20240701,102200,5254500700,7110,7030,7110,7030,9228
|
|
20240701,102100,5189204130,7030,7030,7030,7030,1117
|
|
20240701,102000,5181351620,7030,7010,7030,6980,2632
|
|
20240701,101900,5162944970,7030,7030,7040,6990,9337
|
|
20240701,101800,5097428540,7030,6970,7030,6970,4040
|
|
20240701,101700,5069145220,6990,6970,6990,6950,9707
|
|
20240701,101600,5001633270,6950,7000,7010,6940,11084
|
|
20240701,101500,4924433350,7000,6980,7000,6980,1608
|
|
20240701,101400,4913190590,6990,7020,7030,6950,13357
|
|
20240701,101300,4819851590,7020,7080,7080,6900,41522
|
|
20240701,101200,4528789070,7080,7110,7130,7080,11063
|
|
20240701,101100,4450180040,7110,7190,7200,7100,15048
|
|
20240701,101000,4342849650,7190,7170,7190,7160,2154
|
|
20240701,100900,4327399900,7170,7150,7190,7150,7935
|
|
20240701,100800,4270561340,7150,7150,7150,7150,0
|
|
20240701,100700,4270561340,7150,7180,7200,7150,9704
|
|
20240701,100600,4200993720,7170,7250,7290,7150,21309
|
|
20240701,100500,4047938540,7250,7230,7250,7200,7162
|
|
20240701,100400,3996226440,7240,7250,7250,7230,1021
|
|
20240701,100300,3988837560,7250,7230,7260,7230,1539
|
|
20240701,100200,3977684810,7230,7260,7260,7230,4331
|
|
20240701,100100,3946300220,7260,7300,7310,7250,2926
|
|
20240701,100000,3925001920,7310,7330,7350,7310,1981
|
|
20240701,095900,3910500420,7350,7320,7350,7320,870
|
|
20240701,095800,3904112340,7320,7330,7340,7300,1391
|
|
20240701,095700,3893938600,7340,7350,7350,7340,1982
|
|
20240701,095600,3879384350,7340,7350,7370,7340,1309
|
|
20240701,095500,3869769810,7350,7400,7410,7350,5482
|
|
20240701,095400,3829305600,7420,7400,7420,7400,2180
|
|
20240701,095300,3813144380,7410,7370,7420,7370,2280
|
|
20240701,095200,3796249010,7400,7350,7400,7350,856
|
|
20240701,095100,3789940470,7380,7410,7410,7340,6437
|
|
20240701,095000,3742433980,7410,7320,7410,7320,8988
|
|
20240701,094900,3676271000,7260,7310,7350,7250,3633
|
|
20240701,094800,3649748010,7330,7270,7330,7260,2283
|
|
20240701,094700,3633032450,7280,7270,7290,7250,4470
|
|
20240701,094600,3600542250,7260,7270,7270,7260,1032
|
|
20240701,094500,3593046300,7270,7280,7280,7250,3097
|
|
20240701,094400,3570533510,7280,7280,7290,7250,2354
|
|
20240701,094300,3553440200,7260,7280,7280,7260,3078
|
|
20240701,094200,3531088920,7290,7240,7300,7240,2708
|
|
20240701,094100,3511400940,7240,7270,7270,7220,453
|
|
20240701,094000,3508123820,7250,7160,7250,7160,9683
|
|
20240701,093900,3438299060,7160,7200,7230,7160,5906
|
|
20240701,093800,3395843310,7200,7200,7230,7160,8121
|
|
20240701,093700,3337424850,7190,7190,7200,7150,10692
|
|
20240701,093600,3260859160,7190,7220,7260,7150,18827
|
|
20240701,093500,3125234050,7210,7240,7250,7200,14770
|
|
20240701,093400,3018734870,7250,7350,7350,7250,31734
|
|
20240701,093300,2787133370,7350,7380,7380,7350,4353
|
|
20240701,093200,2755109610,7370,7390,7390,7370,1560
|
|
20240701,093100,2743594320,7390,7380,7390,7360,1096
|
|
20240701,093000,2735505980,7380,7390,7390,7350,5213
|
|
20240701,092900,2697102420,7390,7400,7400,7380,4609
|
|
20240701,092800,2663007920,7410,7430,7430,7400,3449
|
|
20240701,092700,2637416710,7440,7420,7440,7410,2300
|
|
20240701,092600,2620340800,7410,7400,7420,7400,1045
|
|
20240701,092500,2612596090,7410,7390,7410,7390,5307
|
|
20240701,092400,2573347300,7390,7450,7450,7390,11304
|
|
20240701,092300,2489320180,7450,7380,7450,7380,6069
|
|
20240701,092200,2444412630,7370,7380,7380,7370,3026
|
|
20240701,092100,2422105040,7370,7370,7390,7370,1302
|
|
20240701,092000,2412499530,7370,7370,7390,7350,5603
|
|
20240701,091900,2371218170,7370,7410,7410,7370,2717
|
|
20240701,091800,2351163190,7400,7410,7460,7380,10642
|
|
20240701,091700,2272249130,7420,7340,7480,7330,11112
|
|
20240701,091600,2190129350,7360,7330,7360,7290,6776
|
|
20240701,091500,2140492600,7290,7370,7390,7280,8487
|
|
20240701,091400,2078332120,7350,7360,7370,7330,5711
|
|
20240701,091300,2036280940,7360,7320,7370,7200,38917
|
|
20240701,091200,1752491010,7320,7460,7460,7320,32165
|
|
20240701,091100,1515106670,7460,7420,7480,7420,5946
|
|
20240701,091000,1470890320,7400,7540,7550,7390,29889
|
|
20240701,090900,1248992690,7550,7540,7590,7540,3218
|
|
20240701,090800,1224645350,7550,7470,7550,7420,20069
|
|
20240701,090700,1073951940,7450,7550,7630,7450,19061
|
|
20240701,090600,930654330,7510,7660,7660,7500,23775
|
|
20240701,090500,750812700,7660,7670,7690,7610,6524
|
|
20240701,090400,700990380,7700,7670,7750,7620,6783
|
|
20240701,090300,648985810,7670,7620,7690,7580,17066
|
|
20240701,090200,519011250,7630,7700,7760,7620,10299
|
|
20240701,090100,440042430,7700,7820,7820,7410,32107
|
|
20240701,090000,194471660,7810,7940,7960,7800,22022
|