622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191900,5719274860,7040,7040,7040,7040,3931
|
|
20240702,191800,5719274860,7040,7040,7040,7040,0
|
|
20240702,191700,5719274860,7040,7040,7040,7040,0
|
|
20240702,191600,5719274860,7040,7040,7040,7040,0
|
|
20240702,191500,5719274860,7040,7040,7040,7040,0
|
|
20240702,191400,5719274860,7040,7040,7040,7040,0
|
|
20240702,191300,5719274860,7040,7040,7040,7040,0
|
|
20240702,191200,5719274860,7040,7040,7040,7040,0
|
|
20240702,191100,5719274860,7040,7040,7040,7040,0
|
|
20240702,191000,5719274860,7040,7040,7040,7040,0
|
|
20240702,190900,5719274860,7040,7040,7040,7040,0
|
|
20240702,190800,5719274860,7040,7040,7040,7040,0
|
|
20240702,190700,5719274860,7040,7040,7040,7040,0
|
|
20240702,190600,5719274860,7040,7040,7040,7040,0
|
|
20240702,190500,5719274860,7040,7040,7040,7040,0
|
|
20240702,190400,5719274860,7040,7040,7040,7040,0
|
|
20240702,190300,5719274860,7040,7040,7040,7040,0
|
|
20240702,190200,5719274860,7040,7040,7040,7040,0
|
|
20240702,190100,5719274860,7040,7040,7040,7040,0
|
|
20240702,190000,5719274860,7040,7040,7040,7040,0
|
|
20240702,185900,5719274860,7040,7040,7040,7040,0
|
|
20240702,185800,5719274860,7040,7040,7040,7040,0
|
|
20240702,185700,5719274860,7040,7040,7040,7040,0
|
|
20240702,185600,5719274860,7040,7040,7040,7040,0
|
|
20240702,185500,5719274860,7040,7040,7040,7040,0
|
|
20240702,185400,5719274860,7040,7040,7040,7040,0
|
|
20240702,185300,5719274860,7040,7040,7040,7040,0
|
|
20240702,185200,5719274860,7040,7040,7040,7040,0
|
|
20240702,185100,5719274860,7040,7040,7040,7040,0
|
|
20240702,185000,5719274860,7040,7040,7040,7040,0
|
|
20240702,184900,5719274860,7040,7040,7040,7040,3931
|
|
20240702,184800,5719274860,7040,7040,7040,7040,0
|
|
20240702,184700,5719274860,7040,7040,7040,7040,0
|
|
20240702,184600,5719274860,7040,7040,7040,7040,0
|
|
20240702,184500,5719274860,7040,7040,7040,7040,0
|
|
20240702,184400,5719274860,7040,7040,7040,7040,0
|
|
20240702,184300,5719274860,7040,7040,7040,7040,0
|
|
20240702,184200,5719274860,7040,7040,7040,7040,0
|
|
20240702,184100,5719274860,7040,7040,7040,7040,0
|
|
20240702,184000,5719274860,7040,7040,7040,7040,0
|
|
20240702,183900,5719274860,7040,7040,7040,7040,0
|
|
20240702,183800,5719274860,7040,7040,7040,7040,0
|
|
20240702,183700,5719274860,7040,7040,7040,7040,0
|
|
20240702,183600,5719274860,7040,7040,7040,7040,0
|
|
20240702,183500,5719274860,7040,7040,7040,7040,0
|
|
20240702,183400,5719274860,7040,7040,7040,7040,0
|
|
20240702,183300,5719274860,7040,7040,7040,7040,0
|
|
20240702,183200,5719274860,7040,7040,7040,7040,0
|
|
20240702,183100,5719274860,7040,7040,7040,7040,0
|
|
20240702,183000,5719274860,7040,7040,7040,7040,0
|
|
20240702,182900,5719274860,7040,7040,7040,7040,0
|
|
20240702,182800,5719274860,7040,7040,7040,7040,0
|
|
20240702,182700,5719274860,7040,7040,7040,7040,0
|
|
20240702,182600,5719274860,7040,7040,7040,7040,0
|
|
20240702,182500,5719274860,7040,7040,7040,7040,0
|
|
20240702,182400,5719274860,7040,7040,7040,7040,0
|
|
20240702,182300,5719274860,7040,7040,7040,7040,0
|
|
20240702,182200,5719274860,7040,7040,7040,7040,0
|
|
20240702,182100,5719274860,7040,7040,7040,7040,0
|
|
20240702,182000,5719274860,7040,7040,7040,7040,0
|
|
20240702,181900,5719274860,7040,7040,7040,7040,3931
|
|
20240702,181800,5719274860,7040,7040,7040,7040,0
|
|
20240702,181700,5719274860,7040,7040,7040,7040,0
|
|
20240702,181600,5719274860,7040,7040,7040,7040,0
|
|
20240702,181500,5719274860,7040,7040,7040,7040,0
|
|
20240702,181400,5719274860,7040,7040,7040,7040,0
|
|
20240702,181300,5719274860,7040,7040,7040,7040,0
|
|
20240702,181200,5719274860,7040,7040,7040,7040,0
|
|
20240702,181100,5719274860,7040,7040,7040,7040,0
|
|
20240702,181000,5719274860,7040,7040,7040,7040,0
|
|
20240702,180900,5719274860,7040,7040,7040,7040,0
|
|
20240702,180800,5719274860,7040,7040,7040,7040,0
|
|
20240702,180700,5719274860,7040,7040,7040,7040,0
|
|
20240702,180600,5719274860,7040,7040,7040,7040,0
|
|
20240702,180500,5719274860,7040,7040,7040,7040,0
|
|
20240702,180400,5719274860,7040,7040,7040,7040,0
|
|
20240702,180300,5719274860,7040,7040,7040,7040,0
|
|
20240702,180200,5719274860,7040,7040,7040,7040,0
|
|
20240702,180100,5719274860,7040,7040,7040,7040,0
|
|
20240702,180000,5719274860,7040,7040,7040,7040,0
|
|
20240702,175900,5719274860,7040,7040,7040,7040,0
|
|
20240702,175800,5719274860,7040,7040,7040,7040,0
|
|
20240702,175700,5719274860,7040,7040,7040,7040,0
|
|
20240702,175600,5719274860,7040,7040,7040,7040,0
|
|
20240702,175500,5719274860,7040,7040,7040,7040,0
|
|
20240702,175400,5719274860,7040,7040,7040,7040,0
|
|
20240702,175300,5719274860,7040,7040,7040,7040,0
|
|
20240702,175200,5719274860,7040,7040,7040,7040,0
|
|
20240702,175100,5719274860,7040,7040,7040,7040,0
|
|
20240702,175000,5719274860,7040,7040,7040,7040,0
|
|
20240702,174900,5719274860,7040,7040,7040,7040,3931
|
|
20240702,174800,5719274860,7040,7040,7040,7040,0
|
|
20240702,174700,5719274860,7040,7040,7040,7040,0
|
|
20240702,174600,5719274860,7040,7040,7040,7040,0
|
|
20240702,174500,5719274860,7040,7040,7040,7040,0
|
|
20240702,174400,5719274860,7040,7040,7040,7040,0
|
|
20240702,174300,5719274860,7040,7040,7040,7040,0
|
|
20240702,174200,5719274860,7040,7040,7040,7040,0
|
|
20240702,174100,5719274860,7040,7040,7040,7040,0
|
|
20240702,174000,5719274860,7040,7040,7040,7040,0
|
|
20240702,173900,5719274860,7040,7040,7040,7040,0
|
|
20240702,173800,5719274860,7040,7040,7040,7040,0
|
|
20240702,173700,5719274860,7040,7040,7040,7040,0
|
|
20240702,173600,5719274860,7040,7040,7040,7040,0
|
|
20240702,173500,5719274860,7040,7040,7040,7040,0
|
|
20240702,173400,5719274860,7040,7040,7040,7040,0
|
|
20240702,173300,5719274860,7040,7040,7040,7040,0
|
|
20240702,173200,5719274860,7040,7040,7040,7040,0
|
|
20240702,173100,5719274860,7040,7040,7040,7040,0
|
|
20240702,173000,5719274860,7040,7040,7040,7040,0
|
|
20240702,172900,5719274860,7040,7040,7040,7040,0
|
|
20240702,172800,5719274860,7040,7040,7040,7040,0
|
|
20240702,172700,5719274860,7040,7040,7040,7040,0
|
|
20240702,172600,5719274860,7040,7040,7040,7040,0
|
|
20240702,172500,5719274860,7040,7040,7040,7040,0
|
|
20240702,172400,5719274860,7040,7040,7040,7040,0
|
|
20240702,172300,5719274860,7040,7040,7040,7040,0
|
|
20240702,172200,5719274860,7040,7040,7040,7040,0
|
|
20240702,172100,5719274860,7040,7040,7040,7040,0
|
|
20240702,172000,5719274860,7040,7040,7040,7040,0
|
|
20240702,171900,5719274860,7040,7040,7040,7040,3931
|
|
20240702,171800,5719274860,7040,7040,7040,7040,0
|
|
20240702,171700,5719274860,7040,7040,7040,7040,0
|
|
20240702,171600,5719274860,7040,7040,7040,7040,0
|
|
20240702,171500,5719274860,7040,7040,7040,7040,0
|
|
20240702,171400,5719274860,7040,7040,7040,7040,0
|
|
20240702,171300,5719274860,7040,7040,7040,7040,0
|
|
20240702,171200,5719274860,7040,7040,7040,7040,0
|
|
20240702,171100,5719274860,7040,7040,7040,7040,0
|
|
20240702,171000,5719274860,7040,7040,7040,7040,0
|
|
20240702,170900,5719274860,7040,7040,7040,7040,0
|
|
20240702,170800,5719274860,7040,7040,7040,7040,0
|
|
20240702,170700,5719274860,7040,7040,7040,7040,0
|
|
20240702,170600,5719274860,7040,7040,7040,7040,0
|
|
20240702,170500,5719274860,7040,7040,7040,7040,0
|
|
20240702,170400,5719274860,7040,7040,7040,7040,0
|
|
20240702,170300,5719274860,7040,7040,7040,7040,0
|
|
20240702,170200,5719274860,7040,7040,7040,7040,0
|
|
20240702,170100,5719274860,7040,7040,7040,7040,0
|
|
20240702,170000,5719274860,7040,7040,7040,7040,0
|
|
20240702,165900,5719274860,7040,7040,7040,7040,0
|
|
20240702,165800,5719274860,7040,7040,7040,7040,0
|
|
20240702,165700,5719274860,7040,7040,7040,7040,0
|
|
20240702,165600,5719274860,7040,7040,7040,7040,0
|
|
20240702,165500,5719274860,7040,7040,7040,7040,0
|
|
20240702,165400,5719274860,7040,7040,7040,7040,0
|
|
20240702,165300,5719274860,7040,7040,7040,7040,0
|
|
20240702,165200,5719274860,7040,7040,7040,7040,0
|
|
20240702,165100,5719274860,7040,7040,7040,7040,0
|
|
20240702,165000,5719274860,7040,7040,7040,7040,0
|
|
20240702,164900,5719274860,7040,7040,7040,7040,3931
|
|
20240702,164800,5719274860,7040,7040,7040,7040,0
|
|
20240702,164700,5719274860,7040,7040,7040,7040,0
|
|
20240702,164600,5719274860,7040,7040,7040,7040,0
|
|
20240702,164500,5719274860,7040,7040,7040,7040,0
|
|
20240702,164400,5719274860,7040,7040,7040,7040,0
|
|
20240702,164300,5719274860,7040,7040,7040,7040,0
|
|
20240702,164200,5719274860,7040,7040,7040,7040,0
|
|
20240702,164100,5719274860,7040,7040,7040,7040,0
|
|
20240702,164000,5719274860,7040,7040,7040,7040,0
|
|
20240702,163900,5719274860,7040,7040,7040,7040,0
|
|
20240702,163800,5719274860,7040,7040,7040,7040,0
|
|
20240702,163700,5719274860,7040,7040,7040,7040,0
|
|
20240702,163600,5719274860,7040,7040,7040,7040,0
|
|
20240702,163500,5719274860,7040,7040,7040,7040,0
|
|
20240702,163400,5719274860,7040,7040,7040,7040,0
|
|
20240702,163300,5719274860,7040,7040,7040,7040,0
|
|
20240702,163200,5719274860,7040,7040,7040,7040,0
|
|
20240702,163100,5719274860,7040,7040,7040,7040,0
|
|
20240702,163000,5719274860,7040,7040,7040,7040,0
|
|
20240702,162900,5719274860,7040,7040,7040,7040,0
|
|
20240702,162800,5719274860,7040,7040,7040,7040,0
|
|
20240702,162700,5719274860,7040,7040,7040,7040,0
|
|
20240702,162600,5719274860,7040,7040,7040,7040,0
|
|
20240702,162500,5719274860,7040,7040,7040,7040,0
|
|
20240702,162400,5719274860,7040,7040,7040,7040,0
|
|
20240702,162300,5719274860,7040,7040,7040,7040,0
|
|
20240702,162200,5719274860,7040,7040,7040,7040,0
|
|
20240702,162100,5719274860,7040,7040,7040,7040,0
|
|
20240702,162000,5719274860,7040,7040,7040,7040,0
|
|
20240702,161900,5719274860,7040,7040,7040,7040,3931
|
|
20240702,161800,5719274860,7040,7040,7040,7040,0
|
|
20240702,161700,5719274860,7040,7040,7040,7040,0
|
|
20240702,161600,5719274860,7040,7040,7040,7040,0
|
|
20240702,161500,5719274860,7040,7040,7040,7040,0
|
|
20240702,161400,5719274860,7040,7040,7040,7040,0
|
|
20240702,161300,5719274860,7040,7040,7040,7040,0
|
|
20240702,161200,5719274860,7040,7040,7040,7040,0
|
|
20240702,161100,5719274860,7040,7040,7040,7040,0
|
|
20240702,161000,5719274860,7040,7040,7040,7040,0
|
|
20240702,160900,5719274860,7040,7040,7040,7040,0
|
|
20240702,160800,5719274860,7040,7040,7040,7040,0
|
|
20240702,160700,5719274860,7040,7040,7040,7040,0
|
|
20240702,160600,5719274860,7040,7040,7040,7040,0
|
|
20240702,160500,5719274860,7040,7040,7040,7040,0
|
|
20240702,160400,5719274860,7040,7040,7040,7040,0
|
|
20240702,160300,5719274860,7040,7040,7040,7040,0
|
|
20240702,160200,5719274860,7040,7040,7040,7040,0
|
|
20240702,160100,5719274860,7040,7040,7040,7040,0
|
|
20240702,160000,5719274860,7040,7040,7040,7040,0
|
|
20240702,155900,5719274860,7040,7040,7040,7040,0
|
|
20240702,155800,5719274860,7040,7040,7040,7040,0
|
|
20240702,155700,5719274860,7040,7040,7040,7040,0
|
|
20240702,155600,5719274860,7040,7040,7040,7040,0
|
|
20240702,155500,5719274860,7040,7040,7040,7040,0
|
|
20240702,155400,5719274860,7040,7040,7040,7040,0
|
|
20240702,155300,5719274860,7040,7040,7040,7040,0
|
|
20240702,155200,5719274860,7040,7040,7040,7040,0
|
|
20240702,155100,5719274860,7040,7040,7040,7040,0
|
|
20240702,155000,5719274860,7040,7040,7040,7040,0
|
|
20240702,154900,5719274860,7040,7040,7040,7040,3931
|
|
20240702,154800,5719274860,7040,7040,7040,7040,0
|
|
20240702,154700,5719274860,7040,7040,7040,7040,0
|
|
20240702,154600,5719274860,7040,7040,7040,7040,0
|
|
20240702,154500,5719274860,7040,7040,7040,7040,0
|
|
20240702,154400,5719274860,7040,7040,7040,7040,0
|
|
20240702,154300,5719274860,7040,7040,7040,7040,0
|
|
20240702,154200,5719274860,7040,7040,7040,7040,0
|
|
20240702,154100,5719274860,7040,7040,7040,7040,0
|
|
20240702,154000,5719274860,7040,7040,7040,7040,0
|
|
20240702,153900,5719274860,7040,7040,7040,7040,0
|
|
20240702,153800,5719274860,7040,7040,7040,7040,0
|
|
20240702,153700,5719274860,7040,7040,7040,7040,0
|
|
20240702,153600,5719274860,7040,7040,7040,7040,0
|
|
20240702,153500,5719274860,7040,7040,7040,7040,0
|
|
20240702,153400,5719274860,7040,7040,7040,7040,0
|
|
20240702,153300,5719274860,7040,7040,7040,7040,0
|
|
20240702,153200,5719274860,7040,7040,7040,7040,0
|
|
20240702,153100,5719274860,7040,7040,7040,7040,0
|
|
20240702,153000,5719274860,7040,7040,7040,7040,3931
|
|
20240702,152900,5691600620,7020,7020,7020,7020,0
|
|
20240702,152800,5691600620,7020,7020,7020,7020,0
|
|
20240702,152700,5691600620,7020,7020,7020,7020,0
|
|
20240702,152600,5691600620,7020,7020,7020,7020,0
|
|
20240702,152500,5691600620,7020,7020,7020,7020,0
|
|
20240702,152400,5691600620,7020,7020,7020,7020,0
|
|
20240702,152300,5691600620,7020,7020,7020,7020,0
|
|
20240702,152200,5691600620,7020,7020,7020,7020,0
|
|
20240702,152100,5691600620,7020,7020,7020,7020,0
|
|
20240702,152000,5691600620,7020,7020,7020,7020,0
|
|
20240702,151900,5691600620,7020,7010,7020,7010,4241
|
|
20240702,151800,5661854750,7010,7020,7020,7010,1829
|
|
20240702,151700,5649028180,7020,7020,7020,7010,3862
|
|
20240702,151600,5621943430,7020,7020,7030,7020,530
|
|
20240702,151500,5618222810,7020,7030,7030,7020,1135
|
|
20240702,151400,5610255100,7010,7060,7060,7010,8467
|
|
20240702,151300,5550847980,7060,7060,7060,7040,751
|
|
20240702,151200,5545550390,7060,7060,7060,7060,1082
|
|
20240702,151100,5537911470,7070,7090,7090,7070,1109
|
|
20240702,151000,5530052800,7090,7080,7090,7080,52
|
|
20240702,150900,5529684130,7080,7150,7150,7080,449
|
|
20240702,150800,5526474960,7150,7040,7180,7040,8698
|
|
20240702,150700,5464539870,7040,7030,7040,7020,333
|
|
20240702,150600,5462200760,7020,7030,7030,7020,1006
|
|
20240702,150500,5455129430,7020,7030,7050,7020,1063
|
|
20240702,150400,5447661470,7030,7030,7030,7030,243
|
|
20240702,150300,5445953180,7030,7030,7040,7030,1587
|
|
20240702,150200,5434790220,7040,7040,7040,7040,164
|
|
20240702,150100,5433635660,7040,7040,7040,7040,4828
|
|
20240702,150000,5399646540,7040,7040,7040,7030,372
|
|
20240702,145900,5397028760,7040,7040,7070,7040,207
|
|
20240702,145800,5395571450,7070,7040,7070,7040,120
|
|
20240702,145700,5394725600,7070,7060,7070,7060,115
|
|
20240702,145600,5393913400,7060,7030,7060,7030,1475
|
|
20240702,145500,5383500930,7030,7070,7070,7030,1070
|
|
20240702,145400,5375971360,7070,7070,7070,7070,49
|
|
20240702,145300,5375624930,7060,7030,7060,7030,3125
|
|
20240702,145200,5353578060,7030,7030,7030,7030,446
|
|
20240702,145100,5350442680,7040,7040,7040,7040,35
|
|
20240702,145000,5350196280,7030,7040,7050,7030,556
|
|
20240702,144900,5346287560,7050,7020,7060,7020,1326
|
|
20240702,144800,5336975470,7010,7030,7030,7010,3696
|
|
20240702,144700,5311032630,7030,7050,7060,7030,1380
|
|
20240702,144600,5301321740,7050,7060,7060,7050,179
|
|
20240702,144500,5300059610,7060,7050,7060,7050,125
|
|
20240702,144400,5299177670,7050,7050,7060,7040,2873
|
|
20240702,144300,5278926760,7060,7070,7070,7060,14
|
|
20240702,144200,5278827880,7050,7050,7050,7030,596
|
|
20240702,144100,5274629960,7070,7050,7090,7050,419
|
|
20240702,144000,5271675570,7080,7080,7090,7050,748
|
|
20240702,143900,5266380150,7090,7100,7120,7090,1125
|
|
20240702,143800,5258373970,7100,7040,7100,7040,5135
|
|
20240702,143700,5222105400,7060,7070,7070,7040,2354
|
|
20240702,143600,5205497070,7070,7070,7070,7070,875
|
|
20240702,143500,5199310820,7070,7090,7090,7070,375
|
|
20240702,143400,5196658840,7090,7070,7090,7060,323
|
|
20240702,143300,5194369740,7060,7060,7060,7060,937
|
|
20240702,143200,5187754520,7060,7090,7090,7060,47
|
|
20240702,143100,5187422460,7050,7110,7110,7050,10272
|
|
20240702,143000,5114864770,7110,7110,7110,7110,5
|
|
20240702,142900,5114829220,7110,7110,7130,7110,550
|
|
20240702,142800,5110914840,7130,7130,7130,7130,131
|
|
20240702,142700,5109980810,7130,7100,7130,7100,231
|
|
20240702,142600,5108340680,7130,7130,7130,7130,325
|
|
20240702,142500,5106023430,7130,7100,7130,7100,202
|
|
20240702,142400,5104589200,7130,7110,7130,7100,313
|
|
20240702,142300,5102366860,7100,7130,7130,7100,725
|
|
20240702,142200,5097200610,7130,7090,7130,7090,283
|
|
20240702,142100,5095194100,7090,7090,7130,7090,424
|
|
20240702,142000,5092182600,7090,7090,7090,7090,300
|
|
20240702,141900,5090055600,7090,7090,7090,7090,79
|
|
20240702,141800,5089495490,7090,7060,7130,7060,3613
|
|
20240702,141700,5063873990,7090,7070,7090,7050,3828
|
|
20240702,141600,5036858710,7070,7100,7100,7070,774
|
|
20240702,141500,5031374700,7100,7100,7100,7100,1
|
|
20240702,141400,5031367600,7130,7130,7130,7130,39
|
|
20240702,141300,5031089530,7140,7110,7140,7070,10669
|
|
20240702,141200,4955592590,7100,7140,7140,7100,185
|
|
20240702,141100,4954275090,7100,7130,7130,7100,2000
|
|
20240702,141000,4940045330,7180,7180,7180,7180,1
|
|
20240702,140900,4940038150,7180,7210,7220,7140,1684
|
|
20240702,140800,4927940620,7210,7150,7210,7150,1879
|
|
20240702,140700,4914468600,7140,7160,7160,7140,1387
|
|
20240702,140600,4904538700,7160,7110,7160,7110,1211
|
|
20240702,140500,4895885490,7110,7120,7130,7110,1777
|
|
20240702,140400,4883242670,7120,7130,7130,7120,1025
|
|
20240702,140300,4875935420,7120,7120,7120,7120,500
|
|
20240702,140200,4872375420,7110,7140,7140,7110,52
|
|
20240702,140100,4872005610,7110,7120,7150,7110,287
|
|
20240702,140000,4869963060,7150,7150,7150,7100,9033
|
|
20240702,135900,4805607750,7150,7150,7190,7150,453
|
|
20240702,135800,4802368760,7150,7160,7190,7150,2292
|
|
20240702,135700,4785969600,7160,7190,7190,7160,559
|
|
20240702,135600,4781964680,7190,7190,7190,7160,2134
|
|
20240702,135500,4766675050,7190,7210,7220,7190,261
|
|
20240702,135400,4764790750,7190,7160,7190,7160,1250
|
|
20240702,135300,4755815880,7160,7160,7160,7160,9
|
|
20240702,135200,4755751440,7190,7230,7230,7150,5357
|
|
20240702,135100,4717392720,7240,7220,7240,7220,646
|
|
20240702,135000,4712722600,7240,7240,7240,7240,229
|
|
20240702,134900,4711064640,7190,7190,7190,7190,375
|
|
20240702,134800,4708368390,7180,7190,7230,7160,1657
|
|
20240702,134700,4696433560,7150,7230,7230,7150,28821
|
|
20240702,134600,4490093160,7220,7220,7260,7220,229
|
|
20240702,134500,4488439380,7210,7230,7230,7210,858
|
|
20240702,134400,4482251960,7220,7260,7260,7220,145
|
|
20240702,134300,4481203460,7270,7270,7270,7210,337
|
|
20240702,134200,4478761640,7280,7290,7300,7280,854
|
|
20240702,134100,4472544220,7280,7280,7310,7280,533
|
|
20240702,134000,4468658280,7310,7310,7310,7260,201
|
|
20240702,133900,4467196070,7280,7300,7310,7280,855
|
|
20240702,133800,4460964730,7310,7310,7310,7300,243
|
|
20240702,133700,4459188940,7310,7290,7320,7270,601
|
|
20240702,133600,4454800020,7300,7320,7350,7300,2015
|
|
20240702,133500,4440026390,7300,7290,7340,7290,3746
|
|
20240702,133400,4412670410,7280,7260,7280,7260,327
|
|
20240702,133300,4410293270,7260,7250,7270,7250,30
|
|
20240702,133200,4410075470,7210,7240,7240,7210,270
|
|
20240702,133100,4408121690,7270,7270,7270,7270,1
|
|
20240702,133000,4408114420,7210,7250,7270,7210,501
|
|
20240702,132900,4404484270,7210,7210,7210,7210,274
|
|
20240702,132800,4402508730,7210,7150,7210,7150,319
|
|
20240702,132700,4400214380,7150,7220,7220,7150,4423
|
|
20240702,132600,4368497170,7190,7190,7190,7180,443
|
|
20240702,132500,4365313290,7200,7230,7230,7200,1771
|
|
20240702,132400,4352550650,7220,7260,7270,7220,794
|
|
20240702,132300,4346780810,7230,7230,7230,7230,187
|
|
20240702,132200,4345428800,7210,7290,7300,7210,961
|
|
20240702,132100,4338450230,7300,7280,7310,7280,4123
|
|
20240702,132000,4308320640,7310,7280,7340,7280,5398
|
|
20240702,131900,4268894300,7280,7190,7280,7190,791
|
|
20240702,131800,4263148280,7250,7240,7280,7180,2831
|
|
20240702,131700,4242674420,7240,7180,7240,7170,2337
|
|
20240702,131600,4225820640,7170,7190,7210,7170,1108
|
|
20240702,131500,4217864740,7210,7210,7210,7210,4
|
|
20240702,131400,4217835900,7210,7220,7220,7210,51
|
|
20240702,131300,4217468090,7220,7150,7220,7150,340
|
|
20240702,131200,4215020760,7140,7190,7190,7140,1409
|
|
20240702,131100,4204954310,7140,7140,7140,7140,2293
|
|
20240702,131000,4188582290,7150,7130,7180,7120,434
|
|
20240702,130900,4185483160,7120,7190,7190,7120,4759
|
|
20240702,130800,4151428380,7190,7190,7220,7180,2689
|
|
20240702,130700,4132103500,7190,7220,7230,7190,1432
|
|
20240702,130600,4121786440,7230,7210,7230,7170,3009
|
|
20240702,130500,4100116770,7180,7180,7190,7160,3912
|
|
20240702,130400,4072047310,7170,7160,7220,7110,5075
|
|
20240702,130300,4035717940,7160,7240,7250,7160,4574
|
|
20240702,130200,4002763990,7260,7230,7280,7200,6527
|
|
20240702,130100,3955600140,7260,7400,7410,7250,12104
|
|
20240702,130000,3866675490,7410,7500,7530,7370,13798
|
|
20240702,125900,3764124020,7510,7490,7570,7480,7775
|
|
20240702,125800,3705588400,7490,7500,7580,7450,13113
|
|
20240702,125700,3607321030,7500,7460,7630,7460,56897
|
|
20240702,125600,3176809170,7470,7470,7510,7410,27859
|
|
20240702,125500,2968532960,7410,7290,7500,7280,27667
|
|
20240702,125400,2764475610,7290,7240,7290,7240,3513
|
|
20240702,125300,2738903810,7240,7270,7270,7240,602
|
|
20240702,125200,2734535350,7270,7210,7270,7210,2170
|
|
20240702,125100,2718798210,7210,7210,7210,7200,1112
|
|
20240702,125000,2710780860,7210,7220,7220,7210,519
|
|
20240702,124900,2707034910,7220,7230,7230,7200,2701
|
|
20240702,124800,2687510380,7230,7170,7230,7140,8604
|
|
20240702,124700,2625450290,7170,7200,7200,7170,360
|
|
20240702,124600,2622867590,7200,7170,7200,7170,3875
|
|
20240702,124500,2595011470,7170,7170,7190,7170,1128
|
|
20240702,124400,2586910930,7150,7150,7160,7140,3043
|
|
20240702,124300,2565144410,7140,7120,7190,7110,2411
|
|
20240702,124200,2547919190,7120,7140,7140,7120,523
|
|
20240702,124100,2544185330,7140,7100,7140,7100,235
|
|
20240702,124000,2542509880,7130,7100,7130,7090,410
|
|
20240702,123900,2539599950,7090,7110,7110,7090,532
|
|
20240702,123800,2535822070,7100,7140,7140,7100,1491
|
|
20240702,123700,2525228150,7140,7140,7140,7140,2
|
|
20240702,123600,2525213870,7110,7140,7140,7110,916
|
|
20240702,123500,2518675210,7100,7130,7140,7100,615
|
|
20240702,123400,2514290790,7140,7080,7140,7080,1189
|
|
20240702,123300,2505831350,7080,7080,7080,7080,1366
|
|
20240702,123200,2496160070,7090,7090,7090,7090,1446
|
|
20240702,123100,2485907930,7090,7090,7090,7090,0
|
|
20240702,123000,2485907930,7090,7090,7090,7080,186
|
|
20240702,122900,2484590210,7090,7100,7100,7080,334
|
|
20240702,122800,2482222150,7110,7130,7130,7100,31
|
|
20240702,122700,2482001730,7090,7130,7140,7080,1473
|
|
20240702,122600,2471544620,7130,7090,7140,7090,1865
|
|
20240702,122500,2458250040,7090,7100,7130,7090,1270
|
|
20240702,122400,2449230080,7070,7070,7070,7070,65
|
|
20240702,122300,2448770530,7070,7070,7070,7070,135
|
|
20240702,122200,2447816080,7070,7070,7160,7060,2226
|
|
20240702,122100,2431995430,7060,7060,7070,7060,40
|
|
20240702,122000,2431712650,7060,7060,7060,7060,827
|
|
20240702,121900,2425874030,7060,7050,7070,7050,533
|
|
20240702,121800,2422111670,7030,7060,7060,7030,6
|
|
20240702,121700,2422069400,7030,7020,7060,7020,541
|
|
20240702,121600,2418250400,7020,7040,7080,7020,1159
|
|
20240702,121500,2410102140,7000,7080,7080,7000,11005
|
|
20240702,121400,2332835870,7030,7030,7080,7030,73
|
|
20240702,121300,2332322630,7040,7040,7070,7040,920
|
|
20240702,121200,2325843730,7040,7070,7070,7040,1141
|
|
20240702,121100,2317806040,7070,7080,7080,7070,215
|
|
20240702,121000,2316283850,7090,7090,7090,7090,12
|
|
20240702,120900,2316198770,7090,7090,7090,7090,0
|
|
20240702,120800,2316198770,7090,7110,7110,7090,1542
|
|
20240702,120700,2305248260,7110,7180,7180,7110,11851
|
|
20240702,120600,2220823580,7180,7180,7180,7180,278
|
|
20240702,120500,2218827540,7180,7130,7180,7130,587
|
|
20240702,120400,2214621720,7130,7130,7130,7120,196
|
|
20240702,120300,2213224250,7130,7120,7130,7120,286
|
|
20240702,120200,2211186070,7120,7130,7130,7120,278
|
|
20240702,120100,2209206650,7120,7120,7120,7120,100
|
|
20240702,120000,2208494650,7130,7120,7130,7120,3440
|
|
20240702,115900,2183989430,7120,7130,7130,7120,1354
|
|
20240702,115800,2174335430,7130,7170,7180,7120,663
|
|
20240702,115700,2169576790,7120,7090,7190,7090,1527
|
|
20240702,115600,2158629330,7150,7050,7200,7050,7806
|
|
20240702,115500,2102749190,7050,7060,7060,7040,2487
|
|
20240702,115400,2085198380,7040,7060,7060,7040,10
|
|
20240702,115300,2085127800,7060,7050,7080,7050,430
|
|
20240702,115200,2082085930,7030,7030,7030,7020,981
|
|
20240702,115100,2075197100,7030,7040,7040,7030,316
|
|
20240702,115000,2072972910,7040,7040,7040,7040,227
|
|
20240702,114900,2071374830,7040,7040,7040,7040,23
|
|
20240702,114800,2071212910,7030,7030,7030,7030,165
|
|
20240702,114700,2070052960,7030,7030,7030,7030,1216
|
|
20240702,114600,2061504480,7030,7030,7030,7030,86
|
|
20240702,114500,2060899900,7020,7030,7030,7020,60
|
|
20240702,114400,2060478300,7030,7020,7030,7000,728
|
|
20240702,114300,2055371680,7010,7000,7010,7000,160
|
|
20240702,114200,2054251580,7000,6990,7050,6990,63
|
|
20240702,114100,2053808320,6990,7040,7040,6990,15748
|
|
20240702,114000,1943462230,7040,7050,7050,7040,650
|
|
20240702,113900,1938886060,7050,7050,7050,7050,0
|
|
20240702,113800,1938886060,7050,7050,7050,7050,161
|
|
20240702,113700,1937751010,7050,7050,7050,7040,422
|
|
20240702,113600,1934776910,7080,7070,7080,7050,564
|
|
20240702,113500,1930799830,7090,7080,7090,7080,100
|
|
20240702,113400,1930091730,7090,7100,7100,7090,1010
|
|
20240702,113300,1922920830,7060,7080,7100,7060,44
|
|
20240702,113200,1922609130,7100,7100,7100,7100,87
|
|
20240702,113100,1921991430,7110,7110,7110,7110,6
|
|
20240702,113000,1921948770,7110,7050,7110,7050,828
|
|
20240702,112900,1916083930,7050,7060,7060,7050,769
|
|
20240702,112800,1910658170,7100,7060,7100,7060,562
|
|
20240702,112700,1906690330,7050,7050,7050,7050,348
|
|
20240702,112600,1904236930,7050,7070,7070,7050,85
|
|
20240702,112500,1903637580,7070,7100,7100,7070,339
|
|
20240702,112400,1901238660,7070,7090,7090,7070,8
|
|
20240702,112300,1901182000,7100,7070,7100,7070,47
|
|
20240702,112200,1900848520,7070,7060,7070,7060,49
|
|
20240702,112100,1900502570,7060,7070,7070,7060,794
|
|
20240702,112000,1894889750,7060,7080,7080,7060,1146
|
|
20240702,111900,1886785530,7080,7090,7090,7080,645
|
|
20240702,111800,1882218180,7160,7130,7160,7130,851
|
|
20240702,111700,1876134870,7080,7080,7080,7080,214
|
|
20240702,111600,1874619750,7080,7090,7090,7080,50
|
|
20240702,111500,1874265730,7130,7160,7160,7070,339
|
|
20240702,111400,1871857120,7160,7110,7160,7110,1623
|
|
20240702,111300,1860288370,7120,7110,7120,7110,623
|
|
20240702,111200,1855858790,7110,7090,7110,7050,389
|
|
20240702,111100,1853106570,7090,7090,7090,7090,191
|
|
20240702,111000,1851752380,7090,7080,7090,7080,105
|
|
20240702,110900,1851008930,7080,7080,7080,7080,230
|
|
20240702,110800,1849380530,7080,7060,7080,7060,79
|
|
20240702,110700,1848822630,7060,7060,7060,7060,0
|
|
20240702,110600,1848822630,7060,7080,7080,7060,195
|
|
20240702,110500,1847443630,7090,7060,7090,7060,34
|
|
20240702,110400,1847202870,7050,7080,7100,7050,208
|
|
20240702,110300,1845736200,7080,7080,7080,7080,92
|
|
20240702,110200,1845084840,7080,7070,7080,7070,416
|
|
20240702,110100,1842143690,7040,7070,7070,7040,84
|
|
20240702,110000,1841551070,7070,7070,7070,7070,1
|
|
20240702,105900,1841544000,7040,7040,7040,7040,498
|
|
20240702,105800,1838038080,7020,7040,7040,7020,1010
|
|
20240702,105700,1830934520,7040,7070,7070,7040,576
|
|
20240702,105600,1826876720,7040,7040,7070,7040,369
|
|
20240702,105500,1824278720,7040,7070,7070,7040,974
|
|
20240702,105400,1817404780,7070,7070,7070,7040,149
|
|
20240702,105300,1816354200,7060,7060,7070,7050,1163
|
|
20240702,105200,1808143330,7060,7060,7060,7060,108
|
|
20240702,105100,1807380850,7060,7050,7060,7050,167
|
|
20240702,105000,1806202820,7030,7020,7030,7020,1566
|
|
20240702,104900,1795194840,7020,7020,7030,7020,1073
|
|
20240702,104800,1787652660,7030,7010,7050,7010,1098
|
|
20240702,104700,1779939440,7010,7030,7030,7010,742
|
|
20240702,104600,1774732840,7030,7030,7030,7030,21
|
|
20240702,104500,1774585210,7010,7010,7030,6980,2987
|
|
20240702,104400,1753683710,7030,7050,7050,7020,1998
|
|
20240702,104300,1739640620,7050,7030,7060,7030,89
|
|
20240702,104200,1739014220,7060,7060,7060,7060,5206
|
|
20240702,104100,1702259860,7020,7000,7020,6970,8669
|
|
20240702,104000,1641693290,7000,7010,7010,7000,1029
|
|
20240702,103900,1634486270,7010,7020,7020,7000,2009
|
|
20240702,103800,1620395710,6990,7090,7090,6990,26985
|
|
20240702,103700,1431289710,7100,7130,7130,7100,609
|
|
20240702,103600,1426962660,7100,7100,7100,7100,40
|
|
20240702,103500,1426678660,7100,7070,7100,7070,1410
|
|
20240702,103400,1416694640,7090,7070,7090,7070,490
|
|
20240702,103300,1413229040,7070,7080,7080,7060,1138
|
|
20240702,103200,1405187170,7080,7100,7100,7070,1102
|
|
20240702,103100,1397378970,7100,7090,7100,7070,807
|
|
20240702,103000,1391664960,7090,7140,7140,7090,554
|
|
20240702,102900,1387725940,7150,7120,7150,7110,68
|
|
20240702,102800,1387241790,7100,7110,7110,7080,13095
|
|
20240702,102700,1294293150,7120,7130,7150,7110,2413
|
|
20240702,102600,1277097300,7150,7130,7150,7130,1054
|
|
20240702,102500,1269582260,7150,7140,7150,7130,875
|
|
20240702,102400,1263342780,7160,7170,7170,7130,15
|
|
20240702,102300,1263235660,7170,7170,7170,7130,248
|
|
20240702,102200,1261463740,7170,7200,7200,7170,284
|
|
20240702,102100,1259419780,7150,7150,7200,7140,700
|
|
20240702,102000,1254418540,7150,7150,7160,7140,241
|
|
20240702,101900,1252696250,7160,7170,7170,7150,19
|
|
20240702,101800,1252560320,7170,7200,7200,7170,40
|
|
20240702,101700,1252272920,7200,7140,7200,7140,505
|
|
20240702,101600,1248667160,7170,7140,7170,7130,678
|
|
20240702,101500,1243827040,7140,7140,7170,7130,2189
|
|
20240702,101400,1228179750,7130,7160,7160,7130,1406
|
|
20240702,101300,1218144460,7160,7160,7170,7140,1188
|
|
20240702,101200,1209659340,7170,7150,7170,7140,1462
|
|
20240702,101100,1199216680,7140,7140,7180,7140,1994
|
|
20240702,101000,1184978230,7150,7200,7200,7130,4250
|
|
20240702,100900,1154566930,7180,7210,7210,7180,530
|
|
20240702,100800,1150747580,7210,7220,7220,7200,243
|
|
20240702,100700,1148996860,7220,7200,7270,7180,1285
|
|
20240702,100600,1139728260,7180,7200,7220,7170,2782
|
|
20240702,100500,1119701550,7200,7200,7200,7200,484
|
|
20240702,100400,1116216750,7200,7240,7240,7200,51
|
|
20240702,100300,1115849440,7250,7250,7250,7200,93
|
|
20240702,100200,1115176340,7200,7230,7270,7200,350
|
|
20240702,100100,1112654780,7230,7280,7280,7230,1495
|
|
20240702,100000,1101831970,7250,7300,7300,7250,695
|
|
20240702,095900,1096788270,7300,7290,7310,7290,1181
|
|
20240702,095800,1088157050,7310,7270,7310,7260,1309
|
|
20240702,095700,1078619910,7260,7240,7270,7180,8877
|
|
20240702,095600,1014535960,7240,7220,7240,7170,2485
|
|
20240702,095500,996572740,7220,7190,7230,7160,3250
|
|
20240702,095400,973257290,7170,7210,7210,7170,1439
|
|
20240702,095300,962927050,7190,7230,7230,7190,3035
|
|
20240702,095200,941104470,7190,7200,7230,7180,1669
|
|
20240702,095100,929111760,7200,7210,7210,7200,1585
|
|
20240702,095000,917688930,7210,7220,7240,7210,241
|
|
20240702,094900,915948610,7210,7250,7250,7210,398
|
|
20240702,094800,913073570,7240,7240,7260,7240,341
|
|
20240702,094700,910600930,7270,7260,7270,7220,803
|
|
20240702,094600,904778100,7270,7200,7270,7200,752
|
|
20240702,094500,899355520,7220,7190,7220,7180,683
|
|
20240702,094400,894431220,7190,7180,7210,7180,1496
|
|
20240702,094300,883679850,7180,7190,7190,7180,2709
|
|
20240702,094200,864225080,7190,7220,7220,7180,1176
|
|
20240702,094100,855770570,7190,7200,7200,7190,2204
|
|
20240702,094000,839913700,7220,7280,7280,7200,2001
|
|
20240702,093900,825458320,7290,7290,7290,7290,2
|
|
20240702,093800,825443740,7240,7220,7300,7210,1448
|
|
20240702,093700,814889870,7210,7200,7230,7200,168
|
|
20240702,093600,813679410,7200,7200,7200,7200,1195
|
|
20240702,093500,805075410,7200,7200,7230,7190,1443
|
|
20240702,093400,794688130,7200,7220,7230,7200,1252
|
|
20240702,093300,785662380,7240,7230,7240,7220,133
|
|
20240702,093200,784700730,7230,7230,7240,7230,1631
|
|
20240702,093100,772902830,7230,7270,7270,7230,839
|
|
20240702,093000,766826770,7280,7240,7280,7240,369
|
|
20240702,092900,764154670,7240,7280,7280,7240,1384
|
|
20240702,092800,754110590,7280,7280,7280,7280,720
|
|
20240702,092700,748868990,7320,7300,7320,7300,83
|
|
20240702,092600,748262470,7320,7270,7320,7270,339
|
|
20240702,092500,745797090,7270,7290,7290,7270,743
|
|
20240702,092400,740391790,7300,7300,7300,7300,496
|
|
20240702,092300,736770990,7300,7350,7360,7300,657
|
|
20240702,092200,731963860,7360,7340,7360,7280,2830
|
|
20240702,092100,711241690,7330,7260,7340,7260,2527
|
|
20240702,092000,692782250,7300,7320,7320,7240,2997
|
|
20240702,091900,671030160,7320,7300,7330,7300,302
|
|
20240702,091800,668821260,7300,7200,7300,7200,1853
|
|
20240702,091700,655385970,7200,7190,7210,7190,1116
|
|
20240702,091600,647354320,7190,7350,7350,7190,1454
|
|
20240702,091500,636828030,7350,7360,7380,7300,2923
|
|
20240702,091400,615332890,7360,7360,7420,7350,5239
|
|
20240702,091300,576658380,7420,7240,7420,7240,3506
|
|
20240702,091200,550986330,7240,7230,7240,7230,1379
|
|
20240702,091100,541008600,7220,7230,7300,7180,3268
|
|
20240702,091000,517336650,7190,7200,7250,7180,6595
|
|
20240702,090900,469706790,7200,7180,7250,7180,2080
|
|
20240702,090800,454729640,7180,7250,7250,7100,7384
|
|
20240702,090700,401595750,7250,7360,7370,7250,3848
|
|
20240702,090600,373557250,7370,7270,7370,7270,1420
|
|
20240702,090500,363153990,7370,7430,7430,7250,6732
|
|
20240702,090400,313806250,7430,7500,7520,7340,6664
|
|
20240702,090300,264551860,7500,7290,7500,7220,8043
|
|
20240702,090200,205541470,7290,7230,7300,7210,7773
|
|
20240702,090100,149359100,7220,7300,7300,7220,4789
|
|
20240702,090000,114717980,7300,7350,7360,7220,15684
|