669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,200500,1140273600,9300,9300,9300,9300,0
|
|
20240704,200400,1140273600,9300,9300,9300,9300,0
|
|
20240704,200300,1140273600,9300,9300,9300,9300,0
|
|
20240704,200200,1140273600,9300,9300,9300,9300,0
|
|
20240704,200100,1140273600,9300,9300,9300,9300,0
|
|
20240704,200000,1140273600,9300,9300,9300,9300,0
|
|
20240704,195900,1140273600,9300,9300,9300,9300,0
|
|
20240704,195800,1140273600,9300,9300,9300,9300,0
|
|
20240704,195700,1140273600,9300,9300,9300,9300,0
|
|
20240704,195600,1140273600,9300,9300,9300,9300,0
|
|
20240704,195500,1140273600,9300,9300,9300,9300,0
|
|
20240704,195400,1140273600,9300,9300,9300,9300,0
|
|
20240704,195300,1140273600,9300,9300,9300,9300,0
|
|
20240704,195200,1140273600,9300,9300,9300,9300,0
|
|
20240704,195100,1140273600,9300,9300,9300,9300,0
|
|
20240704,195000,1140273600,9300,9300,9300,9300,0
|
|
20240704,194900,1140273600,9300,9300,9300,9300,0
|
|
20240704,194800,1140273600,9300,9300,9300,9300,0
|
|
20240704,194700,1140273600,9300,9300,9300,9300,0
|
|
20240704,194600,1140273600,9300,9300,9300,9300,0
|
|
20240704,194500,1140273600,9300,9300,9300,9300,0
|
|
20240704,194400,1140273600,9300,9300,9300,9300,0
|
|
20240704,194300,1140273600,9300,9300,9300,9300,0
|
|
20240704,194200,1140273600,9300,9300,9300,9300,0
|
|
20240704,194100,1140273600,9300,9300,9300,9300,0
|
|
20240704,194000,1140273600,9300,9300,9300,9300,0
|
|
20240704,193900,1140273600,9300,9300,9300,9300,0
|
|
20240704,193800,1140273600,9300,9300,9300,9300,0
|
|
20240704,193700,1140273600,9300,9300,9300,9300,0
|
|
20240704,193600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,193500,1140273600,9300,9300,9300,9300,0
|
|
20240704,193400,1140273600,9300,9300,9300,9300,0
|
|
20240704,193300,1140273600,9300,9300,9300,9300,0
|
|
20240704,193200,1140273600,9300,9300,9300,9300,0
|
|
20240704,193100,1140273600,9300,9300,9300,9300,0
|
|
20240704,193000,1140273600,9300,9300,9300,9300,0
|
|
20240704,192900,1140273600,9300,9300,9300,9300,0
|
|
20240704,192800,1140273600,9300,9300,9300,9300,0
|
|
20240704,192700,1140273600,9300,9300,9300,9300,0
|
|
20240704,192600,1140273600,9300,9300,9300,9300,0
|
|
20240704,192500,1140273600,9300,9300,9300,9300,0
|
|
20240704,192400,1140273600,9300,9300,9300,9300,0
|
|
20240704,192300,1140273600,9300,9300,9300,9300,0
|
|
20240704,192200,1140273600,9300,9300,9300,9300,0
|
|
20240704,192100,1140273600,9300,9300,9300,9300,0
|
|
20240704,192000,1140273600,9300,9300,9300,9300,0
|
|
20240704,191900,1140273600,9300,9300,9300,9300,0
|
|
20240704,191800,1140273600,9300,9300,9300,9300,0
|
|
20240704,191700,1140273600,9300,9300,9300,9300,0
|
|
20240704,191600,1140273600,9300,9300,9300,9300,0
|
|
20240704,191500,1140273600,9300,9300,9300,9300,0
|
|
20240704,191400,1140273600,9300,9300,9300,9300,0
|
|
20240704,191300,1140273600,9300,9300,9300,9300,0
|
|
20240704,191200,1140273600,9300,9300,9300,9300,0
|
|
20240704,191100,1140273600,9300,9300,9300,9300,0
|
|
20240704,191000,1140273600,9300,9300,9300,9300,0
|
|
20240704,190900,1140273600,9300,9300,9300,9300,0
|
|
20240704,190800,1140273600,9300,9300,9300,9300,0
|
|
20240704,190700,1140273600,9300,9300,9300,9300,0
|
|
20240704,190600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,190500,1140273600,9300,9300,9300,9300,0
|
|
20240704,190400,1140273600,9300,9300,9300,9300,0
|
|
20240704,190300,1140273600,9300,9300,9300,9300,0
|
|
20240704,190200,1140273600,9300,9300,9300,9300,0
|
|
20240704,190100,1140273600,9300,9300,9300,9300,0
|
|
20240704,190000,1140273600,9300,9300,9300,9300,0
|
|
20240704,185900,1140273600,9300,9300,9300,9300,0
|
|
20240704,185800,1140273600,9300,9300,9300,9300,0
|
|
20240704,185700,1140273600,9300,9300,9300,9300,0
|
|
20240704,185600,1140273600,9300,9300,9300,9300,0
|
|
20240704,185500,1140273600,9300,9300,9300,9300,0
|
|
20240704,185400,1140273600,9300,9300,9300,9300,0
|
|
20240704,185300,1140273600,9300,9300,9300,9300,0
|
|
20240704,185200,1140273600,9300,9300,9300,9300,0
|
|
20240704,185100,1140273600,9300,9300,9300,9300,0
|
|
20240704,185000,1140273600,9300,9300,9300,9300,0
|
|
20240704,184900,1140273600,9300,9300,9300,9300,0
|
|
20240704,184800,1140273600,9300,9300,9300,9300,0
|
|
20240704,184700,1140273600,9300,9300,9300,9300,0
|
|
20240704,184600,1140273600,9300,9300,9300,9300,0
|
|
20240704,184500,1140273600,9300,9300,9300,9300,0
|
|
20240704,184400,1140273600,9300,9300,9300,9300,0
|
|
20240704,184300,1140273600,9300,9300,9300,9300,0
|
|
20240704,184200,1140273600,9300,9300,9300,9300,0
|
|
20240704,184100,1140273600,9300,9300,9300,9300,0
|
|
20240704,184000,1140273600,9300,9300,9300,9300,0
|
|
20240704,183900,1140273600,9300,9300,9300,9300,0
|
|
20240704,183800,1140273600,9300,9300,9300,9300,0
|
|
20240704,183700,1140273600,9300,9300,9300,9300,0
|
|
20240704,183600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,183500,1140273600,9300,9300,9300,9300,0
|
|
20240704,183400,1140273600,9300,9300,9300,9300,0
|
|
20240704,183300,1140273600,9300,9300,9300,9300,0
|
|
20240704,183200,1140273600,9300,9300,9300,9300,0
|
|
20240704,183100,1140273600,9300,9300,9300,9300,0
|
|
20240704,183000,1140273600,9300,9300,9300,9300,0
|
|
20240704,182900,1140273600,9300,9300,9300,9300,0
|
|
20240704,182800,1140273600,9300,9300,9300,9300,0
|
|
20240704,182700,1140273600,9300,9300,9300,9300,0
|
|
20240704,182600,1140273600,9300,9300,9300,9300,0
|
|
20240704,182500,1140273600,9300,9300,9300,9300,0
|
|
20240704,182400,1140273600,9300,9300,9300,9300,0
|
|
20240704,182300,1140273600,9300,9300,9300,9300,0
|
|
20240704,182200,1140273600,9300,9300,9300,9300,0
|
|
20240704,182100,1140273600,9300,9300,9300,9300,0
|
|
20240704,182000,1140273600,9300,9300,9300,9300,0
|
|
20240704,181900,1140273600,9300,9300,9300,9300,0
|
|
20240704,181800,1140273600,9300,9300,9300,9300,0
|
|
20240704,181700,1140273600,9300,9300,9300,9300,0
|
|
20240704,181600,1140273600,9300,9300,9300,9300,0
|
|
20240704,181500,1140273600,9300,9300,9300,9300,0
|
|
20240704,181400,1140273600,9300,9300,9300,9300,0
|
|
20240704,181300,1140273600,9300,9300,9300,9300,0
|
|
20240704,181200,1140273600,9300,9300,9300,9300,0
|
|
20240704,181100,1140273600,9300,9300,9300,9300,0
|
|
20240704,181000,1140273600,9300,9300,9300,9300,0
|
|
20240704,180900,1140273600,9300,9300,9300,9300,0
|
|
20240704,180800,1140273600,9300,9300,9300,9300,0
|
|
20240704,180700,1140273600,9300,9300,9300,9300,0
|
|
20240704,180600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,180500,1140273600,9300,9300,9300,9300,0
|
|
20240704,180400,1140273600,9300,9300,9300,9300,0
|
|
20240704,180300,1140273600,9300,9300,9300,9300,0
|
|
20240704,180200,1140273600,9300,9300,9300,9300,0
|
|
20240704,180100,1140273600,9300,9300,9300,9300,0
|
|
20240704,180000,1140273600,9300,9300,9300,9300,0
|
|
20240704,175900,1140273600,9300,9300,9300,9300,0
|
|
20240704,175800,1140273600,9300,9300,9300,9300,0
|
|
20240704,175700,1140273600,9300,9300,9300,9300,0
|
|
20240704,175600,1140273600,9300,9300,9300,9300,0
|
|
20240704,175500,1140273600,9300,9300,9300,9300,0
|
|
20240704,175400,1140273600,9300,9300,9300,9300,0
|
|
20240704,175300,1140273600,9300,9300,9300,9300,0
|
|
20240704,175200,1140273600,9300,9300,9300,9300,0
|
|
20240704,175100,1140273600,9300,9300,9300,9300,0
|
|
20240704,175000,1140273600,9300,9300,9300,9300,0
|
|
20240704,174900,1140273600,9300,9300,9300,9300,0
|
|
20240704,174800,1140273600,9300,9300,9300,9300,0
|
|
20240704,174700,1140273600,9300,9300,9300,9300,0
|
|
20240704,174600,1140273600,9300,9300,9300,9300,0
|
|
20240704,174500,1140273600,9300,9300,9300,9300,0
|
|
20240704,174400,1140273600,9300,9300,9300,9300,0
|
|
20240704,174300,1140273600,9300,9300,9300,9300,0
|
|
20240704,174200,1140273600,9300,9300,9300,9300,0
|
|
20240704,174100,1140273600,9300,9300,9300,9300,0
|
|
20240704,174000,1140273600,9300,9300,9300,9300,0
|
|
20240704,173900,1140273600,9300,9300,9300,9300,0
|
|
20240704,173800,1140273600,9300,9300,9300,9300,0
|
|
20240704,173700,1140273600,9300,9300,9300,9300,0
|
|
20240704,173600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,173500,1140273600,9300,9300,9300,9300,0
|
|
20240704,173400,1140273600,9300,9300,9300,9300,0
|
|
20240704,173300,1140273600,9300,9300,9300,9300,0
|
|
20240704,173200,1140273600,9300,9300,9300,9300,0
|
|
20240704,173100,1140273600,9300,9300,9300,9300,0
|
|
20240704,173000,1140273600,9300,9300,9300,9300,0
|
|
20240704,172900,1140273600,9300,9300,9300,9300,0
|
|
20240704,172800,1140273600,9300,9300,9300,9300,0
|
|
20240704,172700,1140273600,9300,9300,9300,9300,0
|
|
20240704,172600,1140273600,9300,9300,9300,9300,0
|
|
20240704,172500,1140273600,9300,9300,9300,9300,0
|
|
20240704,172400,1140273600,9300,9300,9300,9300,0
|
|
20240704,172300,1140273600,9300,9300,9300,9300,0
|
|
20240704,172200,1140273600,9300,9300,9300,9300,0
|
|
20240704,172100,1140273600,9300,9300,9300,9300,0
|
|
20240704,172000,1140273600,9300,9300,9300,9300,0
|
|
20240704,171900,1140273600,9300,9300,9300,9300,0
|
|
20240704,171800,1140273600,9300,9300,9300,9300,0
|
|
20240704,171700,1140273600,9300,9300,9300,9300,0
|
|
20240704,171600,1140273600,9300,9300,9300,9300,0
|
|
20240704,171500,1140273600,9300,9300,9300,9300,0
|
|
20240704,171400,1140273600,9300,9300,9300,9300,0
|
|
20240704,171300,1140273600,9300,9300,9300,9300,0
|
|
20240704,171200,1140273600,9300,9300,9300,9300,0
|
|
20240704,171100,1140273600,9300,9300,9300,9300,0
|
|
20240704,171000,1140273600,9300,9300,9300,9300,0
|
|
20240704,170900,1140273600,9300,9300,9300,9300,0
|
|
20240704,170800,1140273600,9300,9300,9300,9300,0
|
|
20240704,170700,1140273600,9300,9300,9300,9300,0
|
|
20240704,170600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,170500,1140273600,9300,9300,9300,9300,0
|
|
20240704,170400,1140273600,9300,9300,9300,9300,0
|
|
20240704,170300,1140273600,9300,9300,9300,9300,0
|
|
20240704,170200,1140273600,9300,9300,9300,9300,0
|
|
20240704,170100,1140273600,9300,9300,9300,9300,0
|
|
20240704,170000,1140273600,9300,9300,9300,9300,0
|
|
20240704,165900,1140273600,9300,9300,9300,9300,0
|
|
20240704,165800,1140273600,9300,9300,9300,9300,0
|
|
20240704,165700,1140273600,9300,9300,9300,9300,0
|
|
20240704,165600,1140273600,9300,9300,9300,9300,0
|
|
20240704,165500,1140273600,9300,9300,9300,9300,0
|
|
20240704,165400,1140273600,9300,9300,9300,9300,0
|
|
20240704,165300,1140273600,9300,9300,9300,9300,0
|
|
20240704,165200,1140273600,9300,9300,9300,9300,0
|
|
20240704,165100,1140273600,9300,9300,9300,9300,0
|
|
20240704,165000,1140273600,9300,9300,9300,9300,0
|
|
20240704,164900,1140273600,9300,9300,9300,9300,0
|
|
20240704,164800,1140273600,9300,9300,9300,9300,0
|
|
20240704,164700,1140273600,9300,9300,9300,9300,0
|
|
20240704,164600,1140273600,9300,9300,9300,9300,0
|
|
20240704,164500,1140273600,9300,9300,9300,9300,0
|
|
20240704,164400,1140273600,9300,9300,9300,9300,0
|
|
20240704,164300,1140273600,9300,9300,9300,9300,0
|
|
20240704,164200,1140273600,9300,9300,9300,9300,0
|
|
20240704,164100,1140273600,9300,9300,9300,9300,0
|
|
20240704,164000,1140273600,9300,9300,9300,9300,0
|
|
20240704,163900,1140273600,9300,9300,9300,9300,0
|
|
20240704,163800,1140273600,9300,9300,9300,9300,0
|
|
20240704,163700,1140273600,9300,9300,9300,9300,0
|
|
20240704,163600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,163500,1140273600,9300,9300,9300,9300,0
|
|
20240704,163400,1140273600,9300,9300,9300,9300,0
|
|
20240704,163300,1140273600,9300,9300,9300,9300,0
|
|
20240704,163200,1140273600,9300,9300,9300,9300,0
|
|
20240704,163100,1140273600,9300,9300,9300,9300,0
|
|
20240704,163000,1140273600,9300,9300,9300,9300,0
|
|
20240704,162900,1140273600,9300,9300,9300,9300,0
|
|
20240704,162800,1140273600,9300,9300,9300,9300,0
|
|
20240704,162700,1140273600,9300,9300,9300,9300,0
|
|
20240704,162600,1140273600,9300,9300,9300,9300,0
|
|
20240704,162500,1140273600,9300,9300,9300,9300,0
|
|
20240704,162400,1140273600,9300,9300,9300,9300,0
|
|
20240704,162300,1140273600,9300,9300,9300,9300,0
|
|
20240704,162200,1140273600,9300,9300,9300,9300,0
|
|
20240704,162100,1140273600,9300,9300,9300,9300,0
|
|
20240704,162000,1140273600,9300,9300,9300,9300,0
|
|
20240704,161900,1140273600,9300,9300,9300,9300,0
|
|
20240704,161800,1140273600,9300,9300,9300,9300,0
|
|
20240704,161700,1140273600,9300,9300,9300,9300,0
|
|
20240704,161600,1140273600,9300,9300,9300,9300,0
|
|
20240704,161500,1140273600,9300,9300,9300,9300,0
|
|
20240704,161400,1140273600,9300,9300,9300,9300,0
|
|
20240704,161300,1140273600,9300,9300,9300,9300,0
|
|
20240704,161200,1140273600,9300,9300,9300,9300,0
|
|
20240704,161100,1140273600,9300,9300,9300,9300,0
|
|
20240704,161000,1140273600,9300,9300,9300,9300,0
|
|
20240704,160900,1140273600,9300,9300,9300,9300,0
|
|
20240704,160800,1140273600,9300,9300,9300,9300,0
|
|
20240704,160700,1140273600,9300,9300,9300,9300,0
|
|
20240704,160600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,160500,1140273600,9300,9300,9300,9300,0
|
|
20240704,160400,1140273600,9300,9300,9300,9300,0
|
|
20240704,160300,1140273600,9300,9300,9300,9300,0
|
|
20240704,160200,1140273600,9300,9300,9300,9300,0
|
|
20240704,160100,1140273600,9300,9300,9300,9300,0
|
|
20240704,160000,1140273600,9300,9300,9300,9300,0
|
|
20240704,155900,1140273600,9300,9300,9300,9300,0
|
|
20240704,155800,1140273600,9300,9300,9300,9300,0
|
|
20240704,155700,1140273600,9300,9300,9300,9300,0
|
|
20240704,155600,1140273600,9300,9300,9300,9300,0
|
|
20240704,155500,1140273600,9300,9300,9300,9300,0
|
|
20240704,155400,1140273600,9300,9300,9300,9300,0
|
|
20240704,155300,1140273600,9300,9300,9300,9300,0
|
|
20240704,155200,1140273600,9300,9300,9300,9300,0
|
|
20240704,155100,1140273600,9300,9300,9300,9300,0
|
|
20240704,155000,1140273600,9300,9300,9300,9300,0
|
|
20240704,154900,1140273600,9300,9300,9300,9300,0
|
|
20240704,154800,1140273600,9300,9300,9300,9300,0
|
|
20240704,154700,1140273600,9300,9300,9300,9300,0
|
|
20240704,154600,1140273600,9300,9300,9300,9300,0
|
|
20240704,154500,1140273600,9300,9300,9300,9300,0
|
|
20240704,154400,1140273600,9300,9300,9300,9300,0
|
|
20240704,154300,1140273600,9300,9300,9300,9300,0
|
|
20240704,154200,1140273600,9300,9300,9300,9300,0
|
|
20240704,154100,1140273600,9300,9300,9300,9300,0
|
|
20240704,154000,1140273600,9300,9300,9300,9300,0
|
|
20240704,153900,1140273600,9300,9300,9300,9300,0
|
|
20240704,153800,1140273600,9300,9300,9300,9300,0
|
|
20240704,153700,1140273600,9300,9300,9300,9300,0
|
|
20240704,153600,1140273600,9300,9300,9300,9300,2725
|
|
20240704,153500,1140273600,9300,9300,9300,9300,0
|
|
20240704,153400,1140273600,9300,9300,9300,9300,0
|
|
20240704,153300,1140273600,9300,9300,9300,9300,0
|
|
20240704,153200,1140273600,9300,9300,9300,9300,0
|
|
20240704,153100,1140273600,9300,9300,9300,9300,0
|
|
20240704,153000,1140273600,9300,9300,9300,9300,2725
|
|
20240704,152900,1114931100,9200,9200,9200,9200,0
|
|
20240704,152800,1114931100,9200,9200,9200,9200,0
|
|
20240704,152700,1114931100,9200,9200,9200,9200,0
|
|
20240704,152600,1114931100,9200,9200,9200,9200,0
|
|
20240704,152500,1114931100,9200,9200,9200,9200,0
|
|
20240704,152400,1114931100,9200,9200,9200,9200,0
|
|
20240704,152300,1114931100,9200,9200,9200,9200,0
|
|
20240704,152200,1114931100,9200,9200,9200,9200,0
|
|
20240704,152100,1114931100,9200,9200,9200,9200,0
|
|
20240704,152000,1114931100,9200,9200,9200,9200,0
|
|
20240704,151900,1114931100,9200,9240,9340,9190,585
|
|
20240704,151800,1109497330,9190,9200,9200,9190,678
|
|
20240704,151700,1103260510,9190,9190,9330,9170,258
|
|
20240704,151600,1100875450,9210,9200,9210,9190,235
|
|
20240704,151500,1098714200,9200,9200,9200,9200,45
|
|
20240704,151400,1098300200,9200,9190,9210,9190,36
|
|
20240704,151300,1097969290,9210,9190,9210,9190,80
|
|
20240704,151200,1097233780,9190,9200,9200,9190,51
|
|
20240704,151100,1096765080,9200,9190,9200,9190,60
|
|
20240704,151000,1096213580,9200,9190,9200,9190,129
|
|
20240704,150900,1095027970,9200,9180,9200,9180,258
|
|
20240704,150800,1092656350,9180,9180,9180,9180,0
|
|
20240704,150700,1092656350,9180,9190,9190,9180,52
|
|
20240704,150600,1092178970,9180,9170,9180,9170,1649
|
|
20240704,150500,1077041550,9170,9170,9180,9160,2102
|
|
20240704,150400,1057784610,9160,9160,9160,9160,50
|
|
20240704,150300,1057326610,9160,9160,9160,9160,7
|
|
20240704,150200,1057262490,9150,9180,9180,9150,200
|
|
20240704,150100,1055429930,9170,9170,9170,9170,70
|
|
20240704,150000,1054788030,9170,9170,9170,9170,50
|
|
20240704,145900,1054329530,9180,9180,9180,9180,1
|
|
20240704,145800,1054320350,9160,9160,9160,9160,147
|
|
20240704,145700,1052973830,9150,9170,9170,9150,8
|
|
20240704,145600,1052900580,9190,9150,9190,9140,2896
|
|
20240704,145500,1026400770,9150,9200,9200,9150,17366
|
|
20240704,145400,867310070,9190,9190,9190,9190,50
|
|
20240704,145300,866850570,9200,9200,9200,9200,889
|
|
20240704,145200,858671770,9200,9200,9200,9200,50
|
|
20240704,145100,858211770,9200,9200,9200,9200,0
|
|
20240704,145000,858211770,9200,9200,9200,9200,50
|
|
20240704,144900,857751770,9200,9200,9200,9200,51
|
|
20240704,144800,857282570,9210,9220,9220,9210,63
|
|
20240704,144700,856702140,9220,9230,9230,9220,24
|
|
20240704,144600,856480850,9200,9200,9200,9200,10
|
|
20240704,144500,856388850,9210,9190,9210,9190,246
|
|
20240704,144400,854124690,9200,9200,9200,9200,0
|
|
20240704,144300,854124690,9200,9190,9200,9190,166
|
|
20240704,144200,852597990,9200,9200,9200,9200,12
|
|
20240704,144100,852487590,9200,9200,9200,9200,292
|
|
20240704,144000,849801190,9190,9190,9190,9190,191
|
|
20240704,143900,848045900,9200,9200,9200,9200,50
|
|
20240704,143800,847585900,9190,9200,9200,9190,807
|
|
20240704,143700,840168770,9200,9200,9200,9200,0
|
|
20240704,143600,840168770,9200,9190,9200,9190,70
|
|
20240704,143500,839525270,9190,9190,9190,9190,200
|
|
20240704,143400,837687270,9190,9190,9190,9190,0
|
|
20240704,143300,837687270,9190,9190,9200,9190,273
|
|
20240704,143200,835176270,9190,9200,9200,9190,63
|
|
20240704,143100,834597280,9190,9200,9200,9190,49
|
|
20240704,143000,834146490,9200,9200,9200,9200,807
|
|
20240704,142900,826722090,9210,9210,9210,9210,1
|
|
20240704,142800,826712880,9200,9210,9210,9200,352
|
|
20240704,142700,823470970,9210,9210,9210,9210,152
|
|
20240704,142600,822071050,9200,9190,9200,9190,350
|
|
20240704,142500,818851550,9190,9190,9190,9190,0
|
|
20240704,142400,818851550,9190,9190,9190,9190,605
|
|
20240704,142300,813291600,9200,9190,9200,9190,51
|
|
20240704,142200,812822900,9190,9190,9190,9190,50
|
|
20240704,142100,812363400,9190,9190,9190,9190,50
|
|
20240704,142000,811903900,9190,9190,9190,9190,338
|
|
20240704,141900,808797680,9190,9190,9200,9190,60
|
|
20240704,141800,808246190,9190,9190,9190,9190,61
|
|
20240704,141700,807685600,9200,9190,9200,9190,2
|
|
20240704,141600,807667210,9200,9200,9200,9200,20
|
|
20240704,141500,807483210,9200,9220,9220,9200,1506
|
|
20240704,141400,793626430,9210,9210,9210,9210,64
|
|
20240704,141300,793036990,9210,9210,9210,9210,795
|
|
20240704,141200,785715040,9200,9210,9210,9200,151
|
|
20240704,141100,784324840,9210,9200,9210,9200,51
|
|
20240704,141000,783855630,9200,9190,9200,9190,295
|
|
20240704,140900,781142150,9190,9200,9200,9190,150
|
|
20240704,140800,779763150,9210,9200,9210,9190,124
|
|
20240704,140700,778621630,9200,9200,9200,9200,45
|
|
20240704,140600,778207630,9200,9200,9200,9200,281
|
|
20240704,140500,775622430,9200,9190,9200,9190,1962
|
|
20240704,140400,757574410,9190,9180,9190,9180,251
|
|
20240704,140300,755268220,9190,9190,9190,9180,105
|
|
20240704,140200,754303280,9180,9210,9210,9180,4433
|
|
20240704,140100,713510930,9210,9230,9230,9210,2777
|
|
20240704,140000,687894560,9230,9250,9260,9230,1624
|
|
20240704,135900,672891890,9250,9250,9250,9250,50
|
|
20240704,135800,672429390,9250,9250,9250,9250,174
|
|
20240704,135700,670819890,9250,9260,9270,9250,24
|
|
20240704,135600,670597670,9250,9270,9270,9250,52
|
|
20240704,135500,670116170,9250,9250,9250,9250,201
|
|
20240704,135400,668256920,9250,9250,9250,9250,701
|
|
20240704,135300,661772670,9250,9290,9290,9250,2
|
|
20240704,135200,661754130,9250,9250,9250,9250,105
|
|
20240704,135100,660782880,9250,9250,9250,9250,50
|
|
20240704,135000,660320380,9250,9250,9250,9250,51
|
|
20240704,134900,659848630,9250,9250,9250,9250,50
|
|
20240704,134800,659386130,9250,9260,9260,9250,38
|
|
20240704,134700,659034260,9260,9250,9260,9250,54
|
|
20240704,134600,658534720,9250,9260,9260,9250,71
|
|
20240704,134500,657877760,9250,9250,9250,9250,51
|
|
20240704,134400,657406010,9250,9250,9250,9250,50
|
|
20240704,134300,656943510,9250,9250,9250,9250,0
|
|
20240704,134200,656943510,9250,9260,9260,9250,764
|
|
20240704,134100,649870950,9250,9260,9260,9250,15
|
|
20240704,134000,649732060,9260,9250,9260,9250,99
|
|
20240704,133900,648815330,9260,9260,9260,9260,3
|
|
20240704,133800,648787550,9260,9260,9260,9260,50
|
|
20240704,133700,648324550,9260,9260,9260,9260,50
|
|
20240704,133600,647861550,9260,9260,9260,9260,51
|
|
20240704,133500,647389290,9260,9260,9260,9250,52
|
|
20240704,133400,646907780,9250,9260,9260,9250,45
|
|
20240704,133300,646491110,9250,9250,9250,9250,50
|
|
20240704,133200,646028610,9250,9260,9260,9250,111
|
|
20240704,133100,645000760,9260,9260,9260,9260,51
|
|
20240704,133000,644528500,9260,9250,9260,9250,102
|
|
20240704,132900,643583990,9250,9250,9250,9250,1
|
|
20240704,132800,643574740,9250,9250,9250,9250,1
|
|
20240704,132700,643565490,9250,9270,9270,9250,3103
|
|
20240704,132600,614847430,9260,9260,9260,9260,0
|
|
20240704,132500,614847430,9260,9270,9270,9260,52
|
|
20240704,132400,614365900,9260,9260,9260,9260,51
|
|
20240704,132300,613893640,9260,9260,9260,9260,159
|
|
20240704,132200,612421300,9260,9260,9260,9260,50
|
|
20240704,132100,611958300,9260,9260,9260,9260,0
|
|
20240704,132000,611958300,9260,9260,9260,9260,261
|
|
20240704,131900,609541440,9270,9270,9270,9270,770
|
|
20240704,131800,602403540,9270,9270,9280,9270,32
|
|
20240704,131700,602106600,9270,9270,9270,9270,399
|
|
20240704,131600,598407870,9260,9260,9260,9260,50
|
|
20240704,131500,597944870,9260,9260,9260,9260,51
|
|
20240704,131400,597472610,9260,9260,9260,9260,50
|
|
20240704,131300,597009610,9260,9260,9260,9260,50
|
|
20240704,131200,596546610,9260,9260,9260,9260,229
|
|
20240704,131100,594426070,9260,9260,9260,9260,50
|
|
20240704,131000,593963070,9260,9260,9270,9260,3
|
|
20240704,130900,593935280,9260,9260,9260,9260,1
|
|
20240704,130800,593926020,9270,9270,9270,9270,65
|
|
20240704,130700,593323470,9270,9280,9280,9270,152
|
|
20240704,130600,591913430,9270,9270,9270,9270,51
|
|
20240704,130500,591440660,9270,9270,9270,9270,600
|
|
20240704,130400,585878660,9270,9270,9270,9270,51
|
|
20240704,130300,585405890,9270,9270,9270,9270,51
|
|
20240704,130200,584933120,9270,9270,9270,9270,50
|
|
20240704,130100,584469620,9270,9270,9270,9270,1
|
|
20240704,130000,584460350,9270,9280,9280,9270,160
|
|
20240704,125900,582976050,9290,9290,9290,9290,37
|
|
20240704,125800,582632320,9290,9290,9290,9290,50
|
|
20240704,125700,582167820,9290,9290,9290,9290,250
|
|
20240704,125600,579845320,9290,9280,9290,9280,207
|
|
20240704,125500,577922790,9280,9280,9280,9280,50
|
|
20240704,125400,577458790,9280,9270,9280,9270,1563
|
|
20240704,125300,562969580,9280,9290,9290,9280,2364
|
|
20240704,125200,541023440,9290,9290,9290,9290,0
|
|
20240704,125100,541023440,9290,9300,9300,9290,61
|
|
20240704,125000,540456640,9300,9300,9300,9300,0
|
|
20240704,124900,540456640,9300,9300,9300,9300,50
|
|
20240704,124800,539991640,9310,9300,9310,9300,52
|
|
20240704,124700,539508020,9300,9300,9300,9300,80
|
|
20240704,124600,538764020,9300,9300,9300,9300,50
|
|
20240704,124500,538299020,9300,9300,9300,9300,50
|
|
20240704,124400,537834020,9300,9300,9300,9300,70
|
|
20240704,124300,537183020,9300,9300,9300,9300,0
|
|
20240704,124200,537183020,9300,9300,9300,9300,100
|
|
20240704,124100,536253020,9300,9300,9300,9300,0
|
|
20240704,124000,536253020,9300,9300,9300,9300,50
|
|
20240704,123900,535788020,9310,9300,9310,9300,51
|
|
20240704,123800,535313710,9300,9300,9300,9300,50
|
|
20240704,123700,534848710,9300,9300,9300,9300,50
|
|
20240704,123600,534383710,9300,9300,9300,9300,50
|
|
20240704,123500,533918710,9300,9300,9300,9300,0
|
|
20240704,123400,533918710,9300,9300,9300,9300,50
|
|
20240704,123300,533453710,9300,9310,9310,9300,51
|
|
20240704,123200,532979400,9300,9300,9300,9300,50
|
|
20240704,123100,532514400,9300,9300,9300,9300,55
|
|
20240704,123000,532002900,9310,9300,9310,9300,51
|
|
20240704,122900,531528590,9310,9290,9310,9290,162
|
|
20240704,122800,530022470,9300,9290,9310,9290,152
|
|
20240704,122700,528609360,9290,9290,9290,9290,0
|
|
20240704,122600,528609360,9290,9290,9290,9290,50
|
|
20240704,122500,528144860,9290,9290,9290,9290,50
|
|
20240704,122400,527680360,9300,9300,9310,9300,52
|
|
20240704,122300,527196750,9300,9300,9300,9300,0
|
|
20240704,122200,527196750,9300,9290,9300,9290,150
|
|
20240704,122100,525802250,9290,9300,9300,9290,18
|
|
20240704,122000,525634860,9300,9300,9300,9300,50
|
|
20240704,121900,525169860,9300,9300,9300,9300,50
|
|
20240704,121800,524704860,9300,9300,9300,9300,0
|
|
20240704,121700,524704860,9300,9300,9300,9300,50
|
|
20240704,121600,524239860,9300,9300,9300,9300,50
|
|
20240704,121500,523774860,9300,9300,9300,9300,50
|
|
20240704,121400,523309860,9300,9310,9310,9300,66
|
|
20240704,121300,522695900,9300,9310,9310,9300,60
|
|
20240704,121200,522137800,9300,9300,9300,9300,50
|
|
20240704,121100,521672800,9300,9300,9300,9300,50
|
|
20240704,121000,521207800,9300,9300,9300,9300,0
|
|
20240704,120900,521207800,9300,9300,9300,9300,50
|
|
20240704,120800,520742800,9300,9300,9300,9300,50
|
|
20240704,120700,520277800,9300,9300,9300,9300,50
|
|
20240704,120600,519812800,9300,9320,9320,9300,120
|
|
20240704,120500,518695900,9350,9350,9350,9350,0
|
|
20240704,120400,518695900,9350,9350,9350,9350,0
|
|
20240704,120300,518695900,9350,9330,9350,9330,107
|
|
20240704,120200,517696950,9370,9370,9370,9370,0
|
|
20240704,120100,517696950,9370,9370,9370,9370,0
|
|
20240704,120000,517696950,9370,9370,9370,9370,0
|
|
20240704,115900,517696950,9370,9310,9370,9310,1000
|
|
20240704,115800,508348230,9300,9310,9310,9300,51
|
|
20240704,115700,507873920,9310,9310,9310,9310,40
|
|
20240704,115600,507501520,9320,9320,9320,9310,117
|
|
20240704,115500,506411580,9320,9310,9320,9310,200
|
|
20240704,115400,504548080,9320,9320,9320,9320,50
|
|
20240704,115300,504082080,9320,9320,9320,9320,50
|
|
20240704,115200,503616080,9310,9320,9320,9310,524
|
|
20240704,115100,498737140,9320,9320,9320,9320,50
|
|
20240704,115000,498271140,9320,9320,9320,9320,50
|
|
20240704,114900,497805140,9320,9320,9320,9320,50
|
|
20240704,114800,497339140,9330,9310,9330,9310,55
|
|
20240704,114700,496826570,9320,9320,9320,9320,50
|
|
20240704,114600,496360570,9320,9320,9320,9320,50
|
|
20240704,114500,495894570,9310,9320,9320,9310,206
|
|
20240704,114400,493975660,9320,9320,9320,9320,0
|
|
20240704,114300,493975660,9320,9320,9320,9320,50
|
|
20240704,114200,493509660,9320,9320,9320,9320,50
|
|
20240704,114100,493043660,9320,9320,9320,9320,50
|
|
20240704,114000,492577660,9320,9320,9320,9320,50
|
|
20240704,113900,492111660,9320,9320,9320,9320,50
|
|
20240704,113800,491645660,9320,9320,9320,9320,50
|
|
20240704,113700,491179660,9320,9310,9320,9310,98
|
|
20240704,113600,490266800,9310,9310,9310,9310,47
|
|
20240704,113500,489829230,9310,9310,9310,9310,50
|
|
20240704,113400,489363730,9310,9310,9310,9310,3
|
|
20240704,113300,489335800,9320,9310,9330,9310,109
|
|
20240704,113200,488320350,9290,9300,9300,9290,500
|
|
20240704,113100,483674100,9330,9330,9330,9330,5
|
|
20240704,113000,483627450,9330,9320,9330,9320,55
|
|
20240704,112900,483114800,9320,9310,9330,9310,155
|
|
20240704,112800,481670230,9300,9300,9300,9300,50
|
|
20240704,112700,481205230,9300,9300,9300,9300,38
|
|
20240704,112600,480851830,9300,9310,9310,9300,112
|
|
20240704,112500,479809730,9300,9310,9310,9300,110
|
|
20240704,112400,478786130,9300,9310,9310,9300,52
|
|
20240704,112300,478302510,9300,9310,9310,9300,100
|
|
20240704,112200,477372010,9300,9300,9300,9300,50
|
|
20240704,112100,476907010,9300,9300,9300,9300,50
|
|
20240704,112000,476442010,9300,9310,9310,9300,51
|
|
20240704,111900,475967700,9300,9300,9300,9300,100
|
|
20240704,111800,475037700,9280,9290,9290,9280,1040
|
|
20240704,111700,465379450,9300,9300,9310,9300,116
|
|
20240704,111600,464300150,9290,9290,9290,9290,50
|
|
20240704,111500,463835650,9300,9300,9300,9300,82
|
|
20240704,111400,463073050,9300,9290,9300,9290,159
|
|
20240704,111300,461595300,9280,9280,9280,9280,51
|
|
20240704,111200,461122020,9280,9280,9280,9280,83
|
|
20240704,111100,460351780,9290,9290,9290,9290,42
|
|
20240704,111000,459961600,9300,9280,9300,9280,103
|
|
20240704,110900,459004240,9290,9290,9290,9290,80
|
|
20240704,110800,458261040,9280,9280,9280,9280,50
|
|
20240704,110700,457797040,9280,9280,9280,9280,50
|
|
20240704,110600,457333040,9290,9280,9290,9280,51
|
|
20240704,110500,456859750,9290,9280,9290,9280,57
|
|
20240704,110400,456330720,9290,9280,9290,9280,152
|
|
20240704,110300,454920140,9290,9290,9290,9290,65
|
|
20240704,110200,454316290,9290,9290,9290,9290,5
|
|
20240704,110100,454269840,9300,9290,9300,9290,42
|
|
20240704,110000,453879600,9290,9300,9300,9290,34
|
|
20240704,105900,453563630,9300,9290,9300,9290,147
|
|
20240704,105800,452197480,9290,9290,9290,9280,151
|
|
20240704,105700,450795190,9280,9280,9280,9280,50
|
|
20240704,105600,450331190,9290,9280,9290,9280,56
|
|
20240704,105500,449811490,9290,9280,9290,9280,52
|
|
20240704,105400,449328910,9280,9280,9280,9280,50
|
|
20240704,105300,448864910,9280,9280,9280,9280,31
|
|
20240704,105200,448577230,9290,9300,9300,9290,51
|
|
20240704,105100,448103430,9290,9290,9290,9290,100
|
|
20240704,105000,447174430,9300,9290,9310,9290,104
|
|
20240704,104900,446208240,9300,9300,9300,9300,1
|
|
20240704,104800,446198940,9290,9280,9290,9280,150
|
|
20240704,104700,444805940,9280,9280,9280,9280,215
|
|
20240704,104600,442810740,9280,9280,9280,9280,250
|
|
20240704,104500,440490740,9290,9280,9290,9280,55
|
|
20240704,104400,439980320,9280,9290,9290,9280,51
|
|
20240704,104300,439507030,9290,9290,9290,9290,69
|
|
20240704,104200,438866020,9300,9290,9300,9290,60
|
|
20240704,104100,438308520,9290,9290,9290,9290,251
|
|
20240704,104000,435976730,9290,9290,9290,9290,50
|
|
20240704,103900,435512230,9310,9310,9310,9310,0
|
|
20240704,103800,435512230,9310,9290,9310,9290,308
|
|
20240704,103700,432650890,9320,9320,9320,9320,9
|
|
20240704,103600,432567010,9320,9300,9320,9290,651
|
|
20240704,103500,426503210,9290,9290,9290,9290,50
|
|
20240704,103400,426038710,9320,9320,9320,9320,0
|
|
20240704,103300,426038710,9320,9320,9320,9320,32
|
|
20240704,103200,425740470,9320,9300,9320,9290,1475
|
|
20240704,103100,412023500,9310,9320,9320,9310,776
|
|
20240704,103000,404798620,9320,9310,9320,9310,51
|
|
20240704,102900,404323800,9320,9320,9320,9320,0
|
|
20240704,102800,404323800,9320,9320,9320,9320,100
|
|
20240704,102700,403391800,9320,9320,9320,9320,104
|
|
20240704,102600,402422520,9310,9310,9310,9310,50
|
|
20240704,102500,401957020,9310,9320,9320,9310,55
|
|
20240704,102400,401444920,9310,9310,9310,9310,50
|
|
20240704,102300,400979420,9310,9310,9310,9310,250
|
|
20240704,102200,398651920,9320,9330,9330,9320,30
|
|
20240704,102100,398372300,9320,9320,9320,9320,50
|
|
20240704,102000,397906300,9320,9310,9320,9310,372
|
|
20240704,101900,394439760,9310,9310,9310,9310,0
|
|
20240704,101800,394439760,9310,9310,9310,9310,50
|
|
20240704,101700,393974260,9310,9310,9310,9310,50
|
|
20240704,101600,393508760,9310,9310,9310,9310,50
|
|
20240704,101500,393043260,9310,9310,9310,9310,50
|
|
20240704,101400,392577760,9310,9310,9310,9310,50
|
|
20240704,101300,392112260,9310,9310,9310,9310,50
|
|
20240704,101200,391646760,9320,9320,9320,9320,28
|
|
20240704,101100,391385800,9320,9310,9320,9310,174
|
|
20240704,101000,389765010,9310,9310,9320,9310,68
|
|
20240704,100900,389131900,9310,9310,9310,9310,35
|
|
20240704,100800,388806050,9310,9310,9310,9310,50
|
|
20240704,100700,388340550,9310,9310,9310,9310,115
|
|
20240704,100600,387269900,9310,9300,9310,9300,51
|
|
20240704,100500,386795590,9310,9300,9310,9290,661
|
|
20240704,100400,380652880,9300,9300,9310,9300,65
|
|
20240704,100300,380048370,9300,9310,9310,9300,247
|
|
20240704,100200,377751160,9310,9310,9310,9310,41
|
|
20240704,100100,377369450,9310,9310,9310,9310,99
|
|
20240704,100000,376447760,9310,9310,9310,9290,721
|
|
20240704,095900,369744850,9310,9320,9320,9310,58
|
|
20240704,095800,369204790,9310,9310,9310,9310,50
|
|
20240704,095700,368739290,9310,9320,9320,9310,53
|
|
20240704,095600,368245830,9310,9310,9310,9310,77
|
|
20240704,095500,367528960,9310,9310,9310,9300,100
|
|
20240704,095400,366598460,9300,9300,9300,9300,0
|
|
20240704,095300,366598460,9300,9320,9320,9300,1071
|
|
20240704,095200,356638140,9330,9300,9330,9300,2
|
|
20240704,095100,356619510,9310,9300,9310,9300,596
|
|
20240704,095000,351076250,9310,9290,9310,9280,371
|
|
20240704,094900,347631040,9300,9300,9300,9290,55
|
|
20240704,094800,347119750,9300,9290,9300,9290,609
|
|
20240704,094700,341456550,9290,9290,9290,9290,51
|
|
20240704,094600,340982760,9290,9280,9290,9280,90
|
|
20240704,094500,340147160,9290,9290,9290,9280,30
|
|
20240704,094400,339868660,9300,9300,9300,9300,479
|
|
20240704,094300,335413960,9300,9300,9300,9300,50
|
|
20240704,094200,334948960,9310,9300,9310,9290,752
|
|
20240704,094100,327956140,9300,9290,9300,9290,721
|
|
20240704,094000,321251340,9280,9290,9290,9280,754
|
|
20240704,093900,314254070,9280,9300,9300,9280,240
|
|
20240704,093800,312025730,9310,9310,9310,9310,1
|
|
20240704,093700,312016420,9330,9330,9330,9330,0
|
|
20240704,093600,312016420,9330,9330,9330,9330,0
|
|
20240704,093500,312016420,9330,9330,9330,9330,0
|
|
20240704,093400,312016420,9330,9300,9330,9280,460
|
|
20240704,093300,307744930,9330,9330,9330,9330,0
|
|
20240704,093200,307744930,9330,9290,9330,9290,2
|
|
20240704,093100,307726310,9340,9290,9340,9280,21
|
|
20240704,093000,307531320,9310,9310,9310,9310,94
|
|
20240704,092900,306656180,9320,9320,9320,9320,0
|
|
20240704,092800,306656180,9320,9280,9320,9270,1299
|
|
20240704,092700,294602910,9280,9320,9320,9280,5245
|
|
20240704,092600,245855160,9370,9370,9370,9370,14
|
|
20240704,092500,245723980,9310,9310,9310,9310,10
|
|
20240704,092400,245630880,9370,9320,9370,9320,1045
|
|
20240704,092300,235861730,9350,9350,9350,9350,36
|
|
20240704,092200,235525130,9360,9400,9400,9360,2574
|
|
20240704,092100,211356580,9400,9400,9400,9400,113
|
|
20240704,092000,210294380,9390,9390,9390,9390,0
|
|
20240704,091900,210294380,9390,9410,9410,9390,2215
|
|
20240704,091800,189480030,9400,9400,9400,9400,3958
|
|
20240704,091700,152274830,9400,9410,9410,9400,500
|
|
20240704,091600,147574550,9410,9410,9410,9410,0
|
|
20240704,091500,147574550,9410,9420,9420,9410,1171
|
|
20240704,091400,136550440,9420,9430,9430,9420,1000
|
|
20240704,091300,127129440,9410,9410,9410,9410,600
|
|
20240704,091200,121483440,9400,9410,9500,9400,6422
|
|
20240704,091100,61110330,9400,9450,9450,9400,2050
|
|
20240704,091000,41803670,9420,9490,9490,9420,2260
|
|
20240704,090900,20509780,9510,9540,9560,9510,121
|
|
20240704,090800,19358290,9570,9570,9570,9570,30
|
|
20240704,090700,19071190,9570,9570,9570,9570,0
|
|
20240704,090600,19071190,9570,9570,9570,9570,0
|
|
20240704,090500,19071190,9570,9570,9570,9570,0
|
|
20240704,090400,19071190,9570,9570,9580,9570,155
|
|
20240704,090300,17586840,9570,9570,9570,9570,0
|
|
20240704,090200,17586840,9570,9570,9570,9570,204
|
|
20240704,090100,15634560,9580,9580,9580,9580,100
|
|
20240704,090000,14676560,9580,9580,9580,9580,1532
|