605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190200,1034166470,5370,5370,5370,5370,786
|
|
20240704,190100,1034166470,5370,5370,5370,5370,0
|
|
20240704,190000,1034166470,5370,5370,5370,5370,0
|
|
20240704,185900,1034166470,5370,5370,5370,5370,0
|
|
20240704,185800,1034166470,5370,5370,5370,5370,0
|
|
20240704,185700,1034166470,5370,5370,5370,5370,0
|
|
20240704,185600,1034166470,5370,5370,5370,5370,0
|
|
20240704,185500,1034166470,5370,5370,5370,5370,0
|
|
20240704,185400,1034166470,5370,5370,5370,5370,0
|
|
20240704,185300,1034166470,5370,5370,5370,5370,0
|
|
20240704,185200,1034166470,5370,5370,5370,5370,0
|
|
20240704,185100,1034166470,5370,5370,5370,5370,0
|
|
20240704,185000,1034166470,5370,5370,5370,5370,0
|
|
20240704,184900,1034166470,5370,5370,5370,5370,0
|
|
20240704,184800,1034166470,5370,5370,5370,5370,0
|
|
20240704,184700,1034166470,5370,5370,5370,5370,0
|
|
20240704,184600,1034166470,5370,5370,5370,5370,0
|
|
20240704,184500,1034166470,5370,5370,5370,5370,0
|
|
20240704,184400,1034166470,5370,5370,5370,5370,0
|
|
20240704,184300,1034166470,5370,5370,5370,5370,0
|
|
20240704,184200,1034166470,5370,5370,5370,5370,0
|
|
20240704,184100,1034166470,5370,5370,5370,5370,0
|
|
20240704,184000,1034166470,5370,5370,5370,5370,0
|
|
20240704,183900,1034166470,5370,5370,5370,5370,0
|
|
20240704,183800,1034166470,5370,5370,5370,5370,0
|
|
20240704,183700,1034166470,5370,5370,5370,5370,0
|
|
20240704,183600,1034166470,5370,5370,5370,5370,0
|
|
20240704,183500,1034166470,5370,5370,5370,5370,0
|
|
20240704,183400,1034166470,5370,5370,5370,5370,0
|
|
20240704,183300,1034166470,5370,5370,5370,5370,0
|
|
20240704,183200,1034166470,5370,5370,5370,5370,786
|
|
20240704,183100,1034166470,5370,5370,5370,5370,0
|
|
20240704,183000,1034166470,5370,5370,5370,5370,0
|
|
20240704,182900,1034166470,5370,5370,5370,5370,0
|
|
20240704,182800,1034166470,5370,5370,5370,5370,0
|
|
20240704,182700,1034166470,5370,5370,5370,5370,0
|
|
20240704,182600,1034166470,5370,5370,5370,5370,0
|
|
20240704,182500,1034166470,5370,5370,5370,5370,0
|
|
20240704,182400,1034166470,5370,5370,5370,5370,0
|
|
20240704,182300,1034166470,5370,5370,5370,5370,0
|
|
20240704,182200,1034166470,5370,5370,5370,5370,0
|
|
20240704,182100,1034166470,5370,5370,5370,5370,0
|
|
20240704,182000,1034166470,5370,5370,5370,5370,0
|
|
20240704,181900,1034166470,5370,5370,5370,5370,0
|
|
20240704,181800,1034166470,5370,5370,5370,5370,0
|
|
20240704,181700,1034166470,5370,5370,5370,5370,0
|
|
20240704,181600,1034166470,5370,5370,5370,5370,0
|
|
20240704,181500,1034166470,5370,5370,5370,5370,0
|
|
20240704,181400,1034166470,5370,5370,5370,5370,0
|
|
20240704,181300,1034166470,5370,5370,5370,5370,0
|
|
20240704,181200,1034166470,5370,5370,5370,5370,0
|
|
20240704,181100,1034166470,5370,5370,5370,5370,0
|
|
20240704,181000,1034166470,5370,5370,5370,5370,0
|
|
20240704,180900,1034166470,5370,5370,5370,5370,0
|
|
20240704,180800,1034166470,5370,5370,5370,5370,0
|
|
20240704,180700,1034166470,5370,5370,5370,5370,0
|
|
20240704,180600,1034166470,5370,5370,5370,5370,0
|
|
20240704,180500,1034166470,5370,5370,5370,5370,0
|
|
20240704,180400,1034166470,5370,5370,5370,5370,0
|
|
20240704,180300,1034166470,5370,5370,5370,5370,0
|
|
20240704,180200,1034166470,5370,5370,5370,5370,786
|
|
20240704,180100,1034166470,5370,5370,5370,5370,0
|
|
20240704,180000,1034166470,5370,5370,5370,5370,0
|
|
20240704,175900,1034166470,5370,5370,5370,5370,0
|
|
20240704,175800,1034166470,5370,5370,5370,5370,0
|
|
20240704,175700,1034166470,5370,5370,5370,5370,0
|
|
20240704,175600,1034166470,5370,5370,5370,5370,0
|
|
20240704,175500,1034166470,5370,5370,5370,5370,0
|
|
20240704,175400,1034166470,5370,5370,5370,5370,0
|
|
20240704,175300,1034166470,5370,5370,5370,5370,0
|
|
20240704,175200,1034166470,5370,5370,5370,5370,0
|
|
20240704,175100,1034166470,5370,5370,5370,5370,0
|
|
20240704,175000,1034166470,5370,5370,5370,5370,0
|
|
20240704,174900,1034166470,5370,5370,5370,5370,0
|
|
20240704,174800,1034166470,5370,5370,5370,5370,0
|
|
20240704,174700,1034166470,5370,5370,5370,5370,0
|
|
20240704,174600,1034166470,5370,5370,5370,5370,0
|
|
20240704,174500,1034166470,5370,5370,5370,5370,0
|
|
20240704,174400,1034166470,5370,5370,5370,5370,0
|
|
20240704,174300,1034166470,5370,5370,5370,5370,0
|
|
20240704,174200,1034166470,5370,5370,5370,5370,0
|
|
20240704,174100,1034166470,5370,5370,5370,5370,0
|
|
20240704,174000,1034166470,5370,5370,5370,5370,0
|
|
20240704,173900,1034166470,5370,5370,5370,5370,0
|
|
20240704,173800,1034166470,5370,5370,5370,5370,0
|
|
20240704,173700,1034166470,5370,5370,5370,5370,0
|
|
20240704,173600,1034166470,5370,5370,5370,5370,0
|
|
20240704,173500,1034166470,5370,5370,5370,5370,0
|
|
20240704,173400,1034166470,5370,5370,5370,5370,0
|
|
20240704,173300,1034166470,5370,5370,5370,5370,0
|
|
20240704,173200,1034166470,5370,5370,5370,5370,786
|
|
20240704,173100,1034166470,5370,5370,5370,5370,0
|
|
20240704,173000,1034166470,5370,5370,5370,5370,0
|
|
20240704,172900,1034166470,5370,5370,5370,5370,0
|
|
20240704,172800,1034166470,5370,5370,5370,5370,0
|
|
20240704,172700,1034166470,5370,5370,5370,5370,0
|
|
20240704,172600,1034166470,5370,5370,5370,5370,0
|
|
20240704,172500,1034166470,5370,5370,5370,5370,0
|
|
20240704,172400,1034166470,5370,5370,5370,5370,0
|
|
20240704,172300,1034166470,5370,5370,5370,5370,0
|
|
20240704,172200,1034166470,5370,5370,5370,5370,0
|
|
20240704,172100,1034166470,5370,5370,5370,5370,0
|
|
20240704,172000,1034166470,5370,5370,5370,5370,0
|
|
20240704,171900,1034166470,5370,5370,5370,5370,0
|
|
20240704,171800,1034166470,5370,5370,5370,5370,0
|
|
20240704,171700,1034166470,5370,5370,5370,5370,0
|
|
20240704,171600,1034166470,5370,5370,5370,5370,0
|
|
20240704,171500,1034166470,5370,5370,5370,5370,0
|
|
20240704,171400,1034166470,5370,5370,5370,5370,0
|
|
20240704,171300,1034166470,5370,5370,5370,5370,0
|
|
20240704,171200,1034166470,5370,5370,5370,5370,0
|
|
20240704,171100,1034166470,5370,5370,5370,5370,0
|
|
20240704,171000,1034166470,5370,5370,5370,5370,0
|
|
20240704,170900,1034166470,5370,5370,5370,5370,0
|
|
20240704,170800,1034166470,5370,5370,5370,5370,0
|
|
20240704,170700,1034166470,5370,5370,5370,5370,0
|
|
20240704,170600,1034166470,5370,5370,5370,5370,0
|
|
20240704,170500,1034166470,5370,5370,5370,5370,0
|
|
20240704,170400,1034166470,5370,5370,5370,5370,0
|
|
20240704,170300,1034166470,5370,5370,5370,5370,0
|
|
20240704,170200,1034166470,5370,5370,5370,5370,786
|
|
20240704,170100,1034166470,5370,5370,5370,5370,0
|
|
20240704,170000,1034166470,5370,5370,5370,5370,0
|
|
20240704,165900,1034166470,5370,5370,5370,5370,0
|
|
20240704,165800,1034166470,5370,5370,5370,5370,0
|
|
20240704,165700,1034166470,5370,5370,5370,5370,0
|
|
20240704,165600,1034166470,5370,5370,5370,5370,0
|
|
20240704,165500,1034166470,5370,5370,5370,5370,0
|
|
20240704,165400,1034166470,5370,5370,5370,5370,0
|
|
20240704,165300,1034166470,5370,5370,5370,5370,0
|
|
20240704,165200,1034166470,5370,5370,5370,5370,0
|
|
20240704,165100,1034166470,5370,5370,5370,5370,0
|
|
20240704,165000,1034166470,5370,5370,5370,5370,0
|
|
20240704,164900,1034166470,5370,5370,5370,5370,0
|
|
20240704,164800,1034166470,5370,5370,5370,5370,0
|
|
20240704,164700,1034166470,5370,5370,5370,5370,0
|
|
20240704,164600,1034166470,5370,5370,5370,5370,0
|
|
20240704,164500,1034166470,5370,5370,5370,5370,0
|
|
20240704,164400,1034166470,5370,5370,5370,5370,0
|
|
20240704,164300,1034166470,5370,5370,5370,5370,0
|
|
20240704,164200,1034166470,5370,5370,5370,5370,0
|
|
20240704,164100,1034166470,5370,5370,5370,5370,0
|
|
20240704,164000,1034166470,5370,5370,5370,5370,0
|
|
20240704,163900,1034166470,5370,5370,5370,5370,0
|
|
20240704,163800,1034166470,5370,5370,5370,5370,0
|
|
20240704,163700,1034166470,5370,5370,5370,5370,0
|
|
20240704,163600,1034166470,5370,5370,5370,5370,0
|
|
20240704,163500,1034166470,5370,5370,5370,5370,0
|
|
20240704,163400,1034166470,5370,5370,5370,5370,0
|
|
20240704,163300,1034166470,5370,5370,5370,5370,0
|
|
20240704,163200,1034166470,5370,5370,5370,5370,786
|
|
20240704,163100,1034166470,5370,5370,5370,5370,0
|
|
20240704,163000,1034166470,5370,5370,5370,5370,0
|
|
20240704,162900,1034166470,5370,5370,5370,5370,0
|
|
20240704,162800,1034166470,5370,5370,5370,5370,0
|
|
20240704,162700,1034166470,5370,5370,5370,5370,0
|
|
20240704,162600,1034166470,5370,5370,5370,5370,0
|
|
20240704,162500,1034166470,5370,5370,5370,5370,0
|
|
20240704,162400,1034166470,5370,5370,5370,5370,0
|
|
20240704,162300,1034166470,5370,5370,5370,5370,0
|
|
20240704,162200,1034166470,5370,5370,5370,5370,0
|
|
20240704,162100,1034166470,5370,5370,5370,5370,0
|
|
20240704,162000,1034166470,5370,5370,5370,5370,0
|
|
20240704,161900,1034166470,5370,5370,5370,5370,0
|
|
20240704,161800,1034166470,5370,5370,5370,5370,0
|
|
20240704,161700,1034166470,5370,5370,5370,5370,0
|
|
20240704,161600,1034166470,5370,5370,5370,5370,0
|
|
20240704,161500,1034166470,5370,5370,5370,5370,0
|
|
20240704,161400,1034166470,5370,5370,5370,5370,0
|
|
20240704,161300,1034166470,5370,5370,5370,5370,0
|
|
20240704,161200,1034166470,5370,5370,5370,5370,0
|
|
20240704,161100,1034166470,5370,5370,5370,5370,0
|
|
20240704,161000,1034166470,5370,5370,5370,5370,0
|
|
20240704,160900,1034166470,5370,5370,5370,5370,0
|
|
20240704,160800,1034166470,5370,5370,5370,5370,0
|
|
20240704,160700,1034166470,5370,5370,5370,5370,0
|
|
20240704,160600,1034166470,5370,5370,5370,5370,0
|
|
20240704,160500,1034166470,5370,5370,5370,5370,0
|
|
20240704,160400,1034166470,5370,5370,5370,5370,0
|
|
20240704,160300,1034166470,5370,5370,5370,5370,0
|
|
20240704,160200,1034166470,5370,5370,5370,5370,786
|
|
20240704,160100,1034166470,5370,5370,5370,5370,0
|
|
20240704,160000,1034166470,5370,5370,5370,5370,0
|
|
20240704,155900,1034166470,5370,5370,5370,5370,0
|
|
20240704,155800,1034166470,5370,5370,5370,5370,0
|
|
20240704,155700,1034166470,5370,5370,5370,5370,0
|
|
20240704,155600,1034166470,5370,5370,5370,5370,0
|
|
20240704,155500,1034166470,5370,5370,5370,5370,0
|
|
20240704,155400,1034166470,5370,5370,5370,5370,0
|
|
20240704,155300,1034166470,5370,5370,5370,5370,0
|
|
20240704,155200,1034166470,5370,5370,5370,5370,0
|
|
20240704,155100,1034166470,5370,5370,5370,5370,0
|
|
20240704,155000,1034166470,5370,5370,5370,5370,0
|
|
20240704,154900,1034166470,5370,5370,5370,5370,0
|
|
20240704,154800,1034166470,5370,5370,5370,5370,0
|
|
20240704,154700,1034166470,5370,5370,5370,5370,0
|
|
20240704,154600,1034166470,5370,5370,5370,5370,0
|
|
20240704,154500,1034166470,5370,5370,5370,5370,0
|
|
20240704,154400,1034166470,5370,5370,5370,5370,0
|
|
20240704,154300,1034166470,5370,5370,5370,5370,0
|
|
20240704,154200,1034166470,5370,5370,5370,5370,0
|
|
20240704,154100,1034166470,5370,5370,5370,5370,0
|
|
20240704,154000,1034166470,5370,5370,5370,5370,0
|
|
20240704,153900,1034166470,5370,5370,5370,5370,0
|
|
20240704,153800,1034166470,5370,5370,5370,5370,0
|
|
20240704,153700,1034166470,5370,5370,5370,5370,0
|
|
20240704,153600,1034166470,5370,5370,5370,5370,0
|
|
20240704,153500,1034166470,5370,5370,5370,5370,0
|
|
20240704,153400,1034166470,5370,5370,5370,5370,0
|
|
20240704,153300,1034166470,5370,5370,5370,5370,0
|
|
20240704,153200,1034166470,5370,5370,5370,5370,786
|
|
20240704,153100,1034166470,5370,5370,5370,5370,0
|
|
20240704,153000,1034166470,5370,5370,5370,5370,786
|
|
20240704,152900,1029945650,5370,5370,5370,5370,0
|
|
20240704,152800,1029945650,5370,5370,5370,5370,0
|
|
20240704,152700,1029945650,5370,5370,5370,5370,0
|
|
20240704,152600,1029945650,5370,5370,5370,5370,0
|
|
20240704,152500,1029945650,5370,5370,5370,5370,0
|
|
20240704,152400,1029945650,5370,5370,5370,5370,0
|
|
20240704,152300,1029945650,5370,5370,5370,5370,0
|
|
20240704,152200,1029945650,5370,5370,5370,5370,0
|
|
20240704,152100,1029945650,5370,5370,5370,5370,0
|
|
20240704,152000,1029945650,5370,5370,5370,5370,0
|
|
20240704,151900,1029945650,5370,5370,5370,5370,1
|
|
20240704,151800,1029940280,5360,5360,5360,5360,0
|
|
20240704,151700,1029940280,5360,5360,5360,5360,275
|
|
20240704,151600,1028466280,5360,5360,5360,5360,137
|
|
20240704,151500,1027731960,5370,5350,5380,5350,1309
|
|
20240704,151400,1020708660,5370,5370,5370,5370,10
|
|
20240704,151300,1020654960,5370,5370,5370,5370,25
|
|
20240704,151200,1020520710,5370,5370,5370,5370,1000
|
|
20240704,151100,1015150710,5350,5350,5350,5350,0
|
|
20240704,151000,1015150710,5350,5360,5360,5340,1562
|
|
20240704,150900,1006796870,5370,5370,5370,5370,0
|
|
20240704,150800,1006796870,5370,5370,5370,5370,0
|
|
20240704,150700,1006796870,5370,5370,5370,5370,0
|
|
20240704,150600,1006796870,5370,5370,5370,5370,111
|
|
20240704,150500,1006200800,5370,5360,5370,5350,801
|
|
20240704,150400,1001911280,5370,5370,5370,5370,0
|
|
20240704,150300,1001911280,5370,5370,5370,5370,4
|
|
20240704,150200,1001889800,5370,5370,5370,5370,0
|
|
20240704,150100,1001889800,5370,5370,5370,5370,0
|
|
20240704,150000,1001889800,5370,5370,5370,5370,0
|
|
20240704,145900,1001889800,5370,5370,5370,5370,20
|
|
20240704,145800,1001782400,5370,5370,5370,5370,0
|
|
20240704,145700,1001782400,5370,5370,5370,5370,31
|
|
20240704,145600,1001615930,5370,5370,5370,5370,10
|
|
20240704,145500,1001562230,5370,5370,5370,5370,0
|
|
20240704,145400,1001562230,5370,5370,5370,5370,101
|
|
20240704,145300,1001019860,5370,5370,5370,5370,0
|
|
20240704,145200,1001019860,5370,5370,5370,5370,86
|
|
20240704,145100,1000558040,5360,5360,5360,5360,1
|
|
20240704,145000,1000552680,5370,5370,5370,5370,0
|
|
20240704,144900,1000552680,5370,5370,5370,5370,199
|
|
20240704,144800,999484050,5370,5370,5370,5370,1
|
|
20240704,144700,999478680,5370,5370,5370,5370,0
|
|
20240704,144600,999478680,5370,5370,5370,5370,0
|
|
20240704,144500,999478680,5370,5370,5370,5370,0
|
|
20240704,144400,999478680,5370,5370,5370,5370,0
|
|
20240704,144300,999478680,5370,5370,5370,5370,0
|
|
20240704,144200,999478680,5370,5370,5370,5370,0
|
|
20240704,144100,999478680,5370,5370,5370,5370,54
|
|
20240704,144000,999188700,5370,5370,5370,5370,0
|
|
20240704,143900,999188700,5370,5370,5370,5370,500
|
|
20240704,143800,996503700,5370,5370,5370,5370,0
|
|
20240704,143700,996503700,5370,5370,5370,5370,0
|
|
20240704,143600,996503700,5370,5370,5370,5370,0
|
|
20240704,143500,996503700,5370,5370,5370,5370,5
|
|
20240704,143400,996476850,5380,5380,5380,5380,5
|
|
20240704,143300,996449950,5370,5370,5370,5370,0
|
|
20240704,143200,996449950,5370,5370,5370,5370,0
|
|
20240704,143100,996449950,5370,5370,5370,5370,11
|
|
20240704,143000,996390880,5380,5380,5380,5380,1
|
|
20240704,142900,996385500,5380,5380,5380,5380,100
|
|
20240704,142800,995847500,5380,5380,5380,5380,1
|
|
20240704,142700,995842120,5360,5360,5360,5360,0
|
|
20240704,142600,995842120,5360,5360,5360,5360,0
|
|
20240704,142500,995842120,5360,5360,5360,5360,0
|
|
20240704,142400,995842120,5360,5360,5360,5360,0
|
|
20240704,142300,995842120,5360,5360,5360,5360,1
|
|
20240704,142200,995836760,5380,5380,5380,5380,0
|
|
20240704,142100,995836760,5380,5380,5380,5380,0
|
|
20240704,142000,995836760,5380,5380,5380,5380,260
|
|
20240704,141900,994437960,5380,5370,5380,5370,502
|
|
20240704,141800,991737520,5370,5370,5370,5370,5
|
|
20240704,141700,991710670,5370,5370,5370,5370,120
|
|
20240704,141600,991066270,5370,5370,5370,5370,5
|
|
20240704,141500,991039420,5360,5360,5370,5360,105
|
|
20240704,141400,990476570,5380,5360,5380,5360,155
|
|
20240704,141300,989645670,5380,5360,5380,5360,25
|
|
20240704,141200,989511600,5360,5370,5370,5360,184
|
|
20240704,141100,988525340,5370,5370,5370,5370,0
|
|
20240704,141000,988525340,5370,5370,5370,5370,100
|
|
20240704,140900,987988340,5370,5370,5370,5370,0
|
|
20240704,140800,987988340,5370,5370,5370,5370,0
|
|
20240704,140700,987988340,5370,5370,5370,5370,1
|
|
20240704,140600,987982970,5360,5360,5360,5360,50
|
|
20240704,140500,987714970,5360,5360,5360,5360,10
|
|
20240704,140400,987661370,5360,5360,5360,5360,391
|
|
20240704,140300,985565610,5370,5370,5370,5370,0
|
|
20240704,140200,985565610,5370,5370,5370,5370,0
|
|
20240704,140100,985565610,5370,5380,5380,5370,14
|
|
20240704,140000,985490300,5390,5390,5390,5390,0
|
|
20240704,135900,985490300,5390,5390,5390,5390,0
|
|
20240704,135800,985490300,5390,5390,5390,5390,0
|
|
20240704,135700,985490300,5390,5390,5390,5390,0
|
|
20240704,135600,985490300,5390,5390,5390,5390,5
|
|
20240704,135500,985463350,5380,5380,5380,5380,0
|
|
20240704,135400,985463350,5380,5380,5380,5380,0
|
|
20240704,135300,985463350,5380,5380,5380,5380,0
|
|
20240704,135200,985463350,5380,5380,5380,5380,0
|
|
20240704,135100,985463350,5380,5380,5380,5380,0
|
|
20240704,135000,985463350,5380,5380,5380,5380,0
|
|
20240704,134900,985463350,5380,5380,5380,5380,0
|
|
20240704,134800,985463350,5380,5380,5380,5380,30
|
|
20240704,134700,985301950,5390,5390,5390,5390,0
|
|
20240704,134600,985301950,5390,5390,5390,5390,0
|
|
20240704,134500,985301950,5390,5390,5390,5390,0
|
|
20240704,134400,985301950,5390,5380,5390,5380,400
|
|
20240704,134300,983149260,5380,5380,5380,5380,45
|
|
20240704,134200,982907160,5380,5350,5380,5350,95
|
|
20240704,134100,982398760,5380,5380,5380,5380,0
|
|
20240704,134000,982398760,5380,5380,5380,5380,0
|
|
20240704,133900,982398760,5380,5380,5380,5350,20
|
|
20240704,133800,982291460,5370,5370,5380,5360,255
|
|
20240704,133700,980924470,5380,5380,5380,5380,0
|
|
20240704,133600,980924470,5380,5380,5380,5380,0
|
|
20240704,133500,980924470,5380,5380,5380,5380,0
|
|
20240704,133400,980924470,5380,5380,5380,5380,0
|
|
20240704,133300,980924470,5380,5380,5380,5380,0
|
|
20240704,133200,980924470,5380,5380,5380,5380,0
|
|
20240704,133100,980924470,5380,5380,5380,5380,0
|
|
20240704,133000,980924470,5380,5380,5380,5380,0
|
|
20240704,132900,980924470,5380,5380,5380,5380,30
|
|
20240704,132800,980763070,5380,5370,5380,5370,20
|
|
20240704,132700,980655620,5370,5370,5370,5370,4
|
|
20240704,132600,980634140,5370,5370,5370,5370,21
|
|
20240704,132500,980521370,5360,5360,5360,5360,200
|
|
20240704,132400,979449370,5360,5360,5360,5360,20
|
|
20240704,132300,979342170,5370,5370,5370,5370,10
|
|
20240704,132200,979288470,5390,5390,5390,5390,0
|
|
20240704,132100,979288470,5390,5380,5390,5380,95
|
|
20240704,132000,978777360,5380,5380,5380,5380,0
|
|
20240704,131900,978777360,5380,5380,5380,5380,4
|
|
20240704,131800,978755840,5380,5360,5380,5360,102
|
|
20240704,131700,978209080,5390,5390,5390,5390,1
|
|
20240704,131600,978203690,5390,5360,5390,5360,62
|
|
20240704,131500,977871220,5360,5360,5360,5360,1
|
|
20240704,131400,977865860,5390,5380,5390,5380,20
|
|
20240704,131300,977758140,5390,5390,5390,5390,0
|
|
20240704,131200,977758140,5390,5390,5390,5390,5
|
|
20240704,131100,977731190,5370,5370,5370,5370,0
|
|
20240704,131000,977731190,5370,5370,5370,5370,0
|
|
20240704,130900,977731190,5370,5360,5370,5360,45
|
|
20240704,130800,977489940,5360,5360,5360,5360,60
|
|
20240704,130700,977168340,5370,5370,5370,5370,0
|
|
20240704,130600,977168340,5370,5370,5370,5370,5
|
|
20240704,130500,977141490,5350,5350,5350,5350,1000
|
|
20240704,130400,971791490,5370,5370,5370,5370,0
|
|
20240704,130300,971791490,5370,5370,5370,5370,5
|
|
20240704,130200,971764640,5360,5370,5370,5360,105
|
|
20240704,130100,971201790,5370,5370,5370,5370,0
|
|
20240704,130000,971201790,5370,5360,5370,5360,522
|
|
20240704,125900,968403840,5360,5360,5360,5360,1500
|
|
20240704,125800,960363840,5360,5370,5370,5360,228
|
|
20240704,125700,959140060,5370,5370,5370,5370,0
|
|
20240704,125600,959140060,5370,5370,5390,5370,84
|
|
20240704,125500,958688960,5370,5370,5370,5370,103
|
|
20240704,125400,958135850,5370,5370,5370,5370,0
|
|
20240704,125300,958135850,5370,5360,5370,5360,26
|
|
20240704,125200,957996410,5370,5370,5370,5370,1
|
|
20240704,125100,957991040,5370,5380,5380,5370,11
|
|
20240704,125000,957931960,5360,5360,5360,5360,18
|
|
20240704,124900,957835480,5370,5370,5370,5370,127
|
|
20240704,124800,957153490,5350,5350,5350,5350,18
|
|
20240704,124700,957057190,5350,5350,5350,5350,19
|
|
20240704,124600,956955540,5350,5350,5350,5350,0
|
|
20240704,124500,956955540,5350,5350,5350,5350,18
|
|
20240704,124400,956859240,5350,5370,5370,5350,3000
|
|
20240704,124300,940796670,5370,5370,5370,5370,18
|
|
20240704,124200,940700010,5360,5360,5360,5360,19
|
|
20240704,124100,940598170,5360,5360,5360,5360,0
|
|
20240704,124000,940598170,5360,5360,5360,5360,18
|
|
20240704,123900,940501690,5360,5360,5360,5360,18
|
|
20240704,123800,940405210,5370,5370,5370,5370,1100
|
|
20240704,123700,934498210,5370,5370,5370,5370,19
|
|
20240704,123600,934396180,5370,5370,5370,5370,0
|
|
20240704,123500,934396180,5370,5370,5370,5370,18
|
|
20240704,123400,934299520,5370,5370,5370,5370,18
|
|
20240704,123300,934202860,5390,5390,5390,5390,200
|
|
20240704,123200,933124860,5360,5360,5360,5360,19
|
|
20240704,123100,933023020,5390,5370,5390,5370,20
|
|
20240704,123000,932915580,5390,5390,5390,5390,0
|
|
20240704,122900,932915580,5390,5360,5390,5360,43
|
|
20240704,122800,932684590,5360,5360,5360,5360,0
|
|
20240704,122700,932684590,5360,5360,5360,5360,19
|
|
20240704,122600,932582750,5380,5370,5380,5360,194
|
|
20240704,122500,931540390,5370,5370,5370,5370,10
|
|
20240704,122400,931486690,5360,5360,5360,5350,187
|
|
20240704,122300,930484550,5360,5360,5360,5360,281
|
|
20240704,122200,928978390,5350,5360,5360,5350,1019
|
|
20240704,122100,923516740,5340,5340,5340,5340,18
|
|
20240704,122000,923420620,5360,5360,5360,5360,0
|
|
20240704,121900,923420620,5360,5350,5360,5340,39
|
|
20240704,121800,923212130,5340,5340,5340,5340,19
|
|
20240704,121700,923110670,5340,5340,5340,5340,0
|
|
20240704,121600,923110670,5340,5340,5340,5340,18
|
|
20240704,121500,923014550,5360,5360,5360,5360,0
|
|
20240704,121400,923014550,5360,5340,5360,5340,21
|
|
20240704,121300,922902370,5340,5340,5340,5340,18
|
|
20240704,121200,922806250,5350,5350,5350,5350,129
|
|
20240704,121100,922116100,5340,5340,5340,5340,18
|
|
20240704,121000,922019980,5340,5350,5350,5340,153
|
|
20240704,120900,921201620,5350,5350,5350,5350,0
|
|
20240704,120800,921201620,5350,5340,5350,5340,328
|
|
20240704,120700,919447000,5340,5340,5340,5340,0
|
|
20240704,120600,919447000,5340,5340,5340,5340,23
|
|
20240704,120500,919324180,5340,5340,5340,5340,19
|
|
20240704,120400,919222720,5340,5340,5340,5340,0
|
|
20240704,120300,919222720,5340,5340,5340,5340,18
|
|
20240704,120200,919126600,5350,5350,5350,5350,45
|
|
20240704,120100,918885850,5350,5350,5350,5350,105
|
|
20240704,120000,918324100,5350,5350,5350,5350,83
|
|
20240704,115900,917880050,5350,5350,5350,5350,20
|
|
20240704,115800,917773050,5340,5340,5340,5340,18
|
|
20240704,115700,917676930,5340,5340,5340,5340,24
|
|
20240704,115600,917548770,5340,5340,5340,5340,0
|
|
20240704,115500,917548770,5340,5340,5340,5340,19
|
|
20240704,115400,917447310,5330,5330,5330,5330,0
|
|
20240704,115300,917447310,5330,5330,5330,5330,18
|
|
20240704,115200,917351370,5330,5350,5350,5330,23
|
|
20240704,115100,917228680,5350,5350,5350,5350,10
|
|
20240704,115000,917175180,5330,5340,5340,5330,94
|
|
20240704,114900,916673410,5340,5340,5340,5340,243
|
|
20240704,114800,915375790,5350,5350,5350,5350,0
|
|
20240704,114700,915375790,5350,5350,5350,5340,357
|
|
20240704,114600,913466020,5350,5350,5350,5350,517
|
|
20240704,114500,910700070,5350,5360,5360,5350,24
|
|
20240704,114400,910571620,5350,5350,5350,5350,311
|
|
20240704,114300,908907770,5350,5360,5360,5350,41
|
|
20240704,114200,908688020,5360,5360,5360,5360,118
|
|
20240704,114100,908055540,5360,5360,5360,5360,19
|
|
20240704,114000,907953700,5360,5360,5360,5360,161
|
|
20240704,113900,907090740,5360,5360,5360,5350,48
|
|
20240704,113800,906833640,5360,5360,5360,5360,1
|
|
20240704,113700,906828280,5350,5350,5350,5350,18
|
|
20240704,113600,906731980,5350,5350,5350,5350,19
|
|
20240704,113500,906630330,5350,5350,5350,5350,0
|
|
20240704,113400,906630330,5350,5350,5350,5350,18
|
|
20240704,113300,906534030,5360,5350,5360,5350,19
|
|
20240704,113200,906432370,5350,5350,5350,5350,0
|
|
20240704,113100,906432370,5350,5350,5350,5350,19
|
|
20240704,113000,906330720,5360,5360,5360,5360,307
|
|
20240704,112900,904685200,5360,5360,5360,5360,18
|
|
20240704,112800,904588720,5360,5360,5360,5360,18
|
|
20240704,112700,904492240,5370,5370,5370,5370,1
|
|
20240704,112600,904486870,5360,5370,5370,5360,20
|
|
20240704,112500,904379660,5360,5360,5360,5360,60
|
|
20240704,112400,904058060,5350,5350,5350,5350,18
|
|
20240704,112300,903961760,5360,5360,5360,5360,10
|
|
20240704,112200,903908160,5360,5360,5360,5360,0
|
|
20240704,112100,903908160,5360,5370,5370,5360,23
|
|
20240704,112000,903784840,5360,5360,5360,5360,18
|
|
20240704,111900,903688360,5370,5370,5370,5370,12
|
|
20240704,111800,903623920,5370,5380,5380,5370,12
|
|
20240704,111700,903559420,5360,5360,5360,5360,0
|
|
20240704,111600,903559420,5360,5360,5360,5360,19
|
|
20240704,111500,903457580,5360,5360,5360,5360,18
|
|
20240704,111400,903361100,5360,5360,5360,5360,0
|
|
20240704,111300,903361100,5360,5360,5360,5360,18
|
|
20240704,111200,903264620,5360,5360,5360,5360,19
|
|
20240704,111100,903162780,5360,5360,5360,5360,0
|
|
20240704,111000,903162780,5360,5370,5370,5360,154
|
|
20240704,110900,902335980,5360,5360,5360,5360,0
|
|
20240704,110800,902335980,5360,5360,5360,5360,18
|
|
20240704,110700,902239500,5360,5360,5360,5360,19
|
|
20240704,110600,902137660,5360,5360,5360,5360,2
|
|
20240704,110500,902126940,5360,5360,5360,5360,18
|
|
20240704,110400,902030460,5380,5360,5380,5360,20
|
|
20240704,110300,901923220,5360,5360,5360,5360,5
|
|
20240704,110200,901896420,5360,5370,5390,5360,1019
|
|
20240704,110100,896412210,5350,5350,5350,5350,0
|
|
20240704,110000,896412210,5350,5350,5350,5350,18
|
|
20240704,105900,896315910,5350,5350,5350,5350,23
|
|
20240704,105800,896192860,5350,5350,5350,5350,0
|
|
20240704,105700,896192860,5350,5350,5350,5350,19
|
|
20240704,105600,896091210,5350,5350,5350,5350,0
|
|
20240704,105500,896091210,5350,5350,5350,5350,19
|
|
20240704,105400,895989560,5350,5350,5350,5350,19
|
|
20240704,105300,895887910,5350,5350,5350,5350,0
|
|
20240704,105200,895887910,5350,5350,5350,5350,18
|
|
20240704,105100,895791610,5350,5350,5350,5350,18
|
|
20240704,105000,895695310,5360,5360,5360,5360,131
|
|
20240704,104900,894993150,5360,5360,5360,5360,19
|
|
20240704,104800,894891310,5370,5370,5370,5370,200
|
|
20240704,104700,893817310,5360,5370,5370,5360,23
|
|
20240704,104600,893693980,5360,5370,5370,5360,28
|
|
20240704,104500,893543800,5370,5370,5370,5370,1
|
|
20240704,104400,893538430,5350,5350,5350,5350,19
|
|
20240704,104300,893436780,5350,5350,5350,5350,18
|
|
20240704,104200,893340480,5360,5360,5360,5360,9
|
|
20240704,104100,893292240,5360,5380,5380,5360,384
|
|
20240704,104000,891233980,5360,5360,5360,5360,0
|
|
20240704,103900,891233980,5360,5380,5380,5360,20
|
|
20240704,103800,891126760,5360,5360,5360,5360,18
|
|
20240704,103700,891030280,5380,5380,5380,5380,0
|
|
20240704,103600,891030280,5380,5360,5380,5360,19
|
|
20240704,103500,890928420,5360,5360,5360,5360,19
|
|
20240704,103400,890826580,5380,5380,5380,5380,2
|
|
20240704,103300,890815820,5380,5360,5380,5360,41
|
|
20240704,103200,890596040,5380,5370,5380,5370,3
|
|
20240704,103100,890579920,5380,5370,5380,5360,155
|
|
20240704,103000,889747730,5380,5380,5380,5360,21
|
|
20240704,102900,889635130,5380,5370,5380,5370,121
|
|
20240704,102800,888985330,5380,5360,5380,5360,94
|
|
20240704,102700,888481150,5360,5380,5380,5360,242
|
|
20240704,102600,887184010,5360,5370,5380,5360,119
|
|
20240704,102500,886545150,5380,5380,5380,5360,21
|
|
20240704,102400,886432550,5380,5380,5380,5380,0
|
|
20240704,102300,886432550,5380,5360,5380,5360,19
|
|
20240704,102200,886330690,5380,5360,5380,5360,19
|
|
20240704,102100,886228830,5390,5390,5390,5390,21
|
|
20240704,102000,886115640,5390,5360,5390,5360,803
|
|
20240704,101900,881792530,5360,5360,5360,5360,0
|
|
20240704,101800,881792530,5360,5360,5360,5360,18
|
|
20240704,101700,881696050,5360,5380,5380,5360,80
|
|
20240704,101600,881266010,5360,5360,5360,5360,0
|
|
20240704,101500,881266010,5360,5370,5370,5360,27
|
|
20240704,101400,881121210,5370,5360,5370,5360,19
|
|
20240704,101300,881019360,5370,5370,5380,5370,134
|
|
20240704,101200,880299770,5370,5370,5370,5360,239
|
|
20240704,101100,879016520,5370,5370,5370,5370,314
|
|
20240704,101000,877330340,5370,5370,5370,5360,27
|
|
20240704,100900,877185540,5370,5350,5370,5350,127
|
|
20240704,100800,876505170,5360,5360,5360,5360,110
|
|
20240704,100700,875915570,5370,5370,5370,5350,1078
|
|
20240704,100600,870130920,5380,5350,5380,5350,947
|
|
20240704,100500,865045900,5370,5350,5370,5340,1481
|
|
20240704,100400,857118920,5350,5340,5350,5330,781
|
|
20240704,100300,852946700,5340,5330,5340,5330,370
|
|
20240704,100200,850974570,5330,5330,5330,5320,390
|
|
20240704,100100,848896050,5330,5330,5330,5320,394
|
|
20240704,100000,846799520,5330,5330,5340,5330,529
|
|
20240704,095900,843979640,5330,5320,5330,5310,911
|
|
20240704,095800,839128290,5320,5320,5330,5300,188
|
|
20240704,095700,838128480,5300,5320,5320,5300,657
|
|
20240704,095600,834633600,5320,5320,5320,5300,85
|
|
20240704,095500,834182140,5320,5320,5320,5320,1
|
|
20240704,095400,834176820,5320,5320,5320,5300,39
|
|
20240704,095300,833969700,5330,5290,5330,5290,4438
|
|
20240704,095200,810449390,5290,5290,5290,5290,122
|
|
20240704,095100,809804010,5280,5280,5280,5280,39
|
|
20240704,095000,809598090,5280,5270,5280,5270,43
|
|
20240704,094900,809371220,5270,5260,5270,5260,1607
|
|
20240704,094800,800902340,5260,5250,5260,5240,2229
|
|
20240704,094700,789195280,5250,5310,5310,5230,13107
|
|
20240704,094600,720349620,5310,5310,5310,5310,19
|
|
20240704,094500,720248730,5310,5300,5310,5300,65
|
|
20240704,094400,719903760,5310,5310,5310,5300,252
|
|
20240704,094300,718567140,5310,5310,5310,5300,64
|
|
20240704,094200,718227480,5310,5300,5310,5290,1442
|
|
20240704,094100,710586330,5300,5290,5300,5290,786
|
|
20240704,094000,706426200,5290,5290,5290,5280,152
|
|
20240704,093900,705623120,5300,5300,5300,5300,600
|
|
20240704,093800,702443120,5300,5290,5300,5280,831
|
|
20240704,093700,698047200,5290,5270,5290,5270,1425
|
|
20240704,093600,690509410,5290,5290,5290,5290,4
|
|
20240704,093500,690488250,5290,5260,5290,5260,178
|
|
20240704,093400,689548150,5260,5290,5290,5240,10053
|
|
20240704,093300,636733940,5270,5260,5270,5260,1291
|
|
20240704,093200,629943090,5230,5270,5270,5230,14387
|
|
20240704,093100,554518970,5270,5320,5340,5270,4256
|
|
20240704,093000,531979910,5320,5340,5340,5310,1695
|
|
20240704,092900,522959180,5330,5310,5330,5310,729
|
|
20240704,092800,519080010,5310,5300,5310,5300,1087
|
|
20240704,092700,513318120,5290,5250,5310,5250,2076
|
|
20240704,092600,502363850,5220,5270,5270,5210,18538
|
|
20240704,092500,405393260,5260,5260,5260,5260,2087
|
|
20240704,092400,394415640,5260,5280,5300,5250,18085
|
|
20240704,092300,299214430,5300,5330,5330,5280,3003
|
|
20240704,092200,283354910,5320,5370,5370,5260,12871
|
|
20240704,092100,214939160,5350,5360,5360,5350,2000
|
|
20240704,092000,204237830,5360,5360,5360,5360,18
|
|
20240704,091900,204141350,5360,5370,5380,5360,1211
|
|
20240704,091800,197645600,5370,5370,5370,5370,0
|
|
20240704,091700,197645600,5370,5370,5380,5370,369
|
|
20240704,091600,195662440,5370,5380,5380,5350,773
|
|
20240704,091500,191519250,5380,5380,5380,5370,1239
|
|
20240704,091400,184862800,5380,5360,5380,5360,985
|
|
20240704,091300,179572470,5380,5410,5430,5350,7782
|
|
20240704,091200,137702230,5400,5420,5420,5400,2268
|
|
20240704,091100,125431030,5410,5410,5410,5410,18
|
|
20240704,091000,125333650,5450,5450,5450,5450,18
|
|
20240704,090900,125235550,5430,5450,5450,5390,2231
|
|
20240704,090800,113182920,5410,5410,5420,5410,318
|
|
20240704,090700,111461950,5450,5450,5450,5450,1
|
|
20240704,090600,111456500,5390,5410,5410,5390,2018
|
|
20240704,090500,100558890,5400,5400,5400,5400,1024
|
|
20240704,090400,95029290,5390,5430,5450,5390,7417
|
|
20240704,090300,54868790,5430,5450,5460,5430,2912
|
|
20240704,090200,39019570,5440,5490,5490,5440,1917
|
|
20240704,090100,28590830,5440,5480,5480,5440,136
|
|
20240704,090000,27846310,5470,5510,5510,5440,5094
|