680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,201600,2191743500,19460,19460,19460,19460,0
|
|
20240702,201500,2191743500,19460,19460,19460,19460,0
|
|
20240702,201400,2191743500,19460,19460,19460,19460,0
|
|
20240702,201300,2191743500,19460,19460,19460,19460,0
|
|
20240702,201200,2191743500,19460,19460,19460,19460,0
|
|
20240702,201100,2191743500,19460,19460,19460,19460,0
|
|
20240702,201000,2191743500,19460,19460,19460,19460,0
|
|
20240702,200900,2191743500,19460,19460,19460,19460,0
|
|
20240702,200800,2191743500,19460,19460,19460,19460,0
|
|
20240702,200700,2191743500,19460,19460,19460,19460,0
|
|
20240702,200600,2191743500,19460,19460,19460,19460,0
|
|
20240702,200500,2191743500,19460,19460,19460,19460,0
|
|
20240702,200400,2191743500,19460,19460,19460,19460,0
|
|
20240702,200300,2191743500,19460,19460,19460,19460,0
|
|
20240702,200200,2191743500,19460,19460,19460,19460,0
|
|
20240702,200100,2191743500,19460,19460,19460,19460,0
|
|
20240702,200000,2191743500,19460,19460,19460,19460,0
|
|
20240702,195900,2191743500,19460,19460,19460,19460,0
|
|
20240702,195800,2191743500,19460,19460,19460,19460,0
|
|
20240702,195700,2191743500,19460,19460,19460,19460,0
|
|
20240702,195600,2191743500,19460,19460,19460,19460,0
|
|
20240702,195500,2191743500,19460,19460,19460,19460,0
|
|
20240702,195400,2191743500,19460,19460,19460,19460,0
|
|
20240702,195300,2191743500,19460,19460,19460,19460,0
|
|
20240702,195200,2191743500,19460,19460,19460,19460,0
|
|
20240702,195100,2191743500,19460,19460,19460,19460,0
|
|
20240702,195000,2191743500,19460,19460,19460,19460,0
|
|
20240702,194900,2191743500,19460,19460,19460,19460,0
|
|
20240702,194800,2191743500,19460,19460,19460,19460,0
|
|
20240702,194700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,194600,2191743500,19460,19460,19460,19460,0
|
|
20240702,194500,2191743500,19460,19460,19460,19460,0
|
|
20240702,194400,2191743500,19460,19460,19460,19460,0
|
|
20240702,194300,2191743500,19460,19460,19460,19460,0
|
|
20240702,194200,2191743500,19460,19460,19460,19460,0
|
|
20240702,194100,2191743500,19460,19460,19460,19460,0
|
|
20240702,194000,2191743500,19460,19460,19460,19460,0
|
|
20240702,193900,2191743500,19460,19460,19460,19460,0
|
|
20240702,193800,2191743500,19460,19460,19460,19460,0
|
|
20240702,193700,2191743500,19460,19460,19460,19460,0
|
|
20240702,193600,2191743500,19460,19460,19460,19460,0
|
|
20240702,193500,2191743500,19460,19460,19460,19460,0
|
|
20240702,193400,2191743500,19460,19460,19460,19460,0
|
|
20240702,193300,2191743500,19460,19460,19460,19460,0
|
|
20240702,193200,2191743500,19460,19460,19460,19460,0
|
|
20240702,193100,2191743500,19460,19460,19460,19460,0
|
|
20240702,193000,2191743500,19460,19460,19460,19460,0
|
|
20240702,192900,2191743500,19460,19460,19460,19460,0
|
|
20240702,192800,2191743500,19460,19460,19460,19460,0
|
|
20240702,192700,2191743500,19460,19460,19460,19460,0
|
|
20240702,192600,2191743500,19460,19460,19460,19460,0
|
|
20240702,192500,2191743500,19460,19460,19460,19460,0
|
|
20240702,192400,2191743500,19460,19460,19460,19460,0
|
|
20240702,192300,2191743500,19460,19460,19460,19460,0
|
|
20240702,192200,2191743500,19460,19460,19460,19460,0
|
|
20240702,192100,2191743500,19460,19460,19460,19460,0
|
|
20240702,192000,2191743500,19460,19460,19460,19460,0
|
|
20240702,191900,2191743500,19460,19460,19460,19460,0
|
|
20240702,191800,2191743500,19460,19460,19460,19460,0
|
|
20240702,191700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,191600,2191743500,19460,19460,19460,19460,0
|
|
20240702,191500,2191743500,19460,19460,19460,19460,0
|
|
20240702,191400,2191743500,19460,19460,19460,19460,0
|
|
20240702,191300,2191743500,19460,19460,19460,19460,0
|
|
20240702,191200,2191743500,19460,19460,19460,19460,0
|
|
20240702,191100,2191743500,19460,19460,19460,19460,0
|
|
20240702,191000,2191743500,19460,19460,19460,19460,0
|
|
20240702,190900,2191743500,19460,19460,19460,19460,0
|
|
20240702,190800,2191743500,19460,19460,19460,19460,0
|
|
20240702,190700,2191743500,19460,19460,19460,19460,0
|
|
20240702,190600,2191743500,19460,19460,19460,19460,0
|
|
20240702,190500,2191743500,19460,19460,19460,19460,0
|
|
20240702,190400,2191743500,19460,19460,19460,19460,0
|
|
20240702,190300,2191743500,19460,19460,19460,19460,0
|
|
20240702,190200,2191743500,19460,19460,19460,19460,0
|
|
20240702,190100,2191743500,19460,19460,19460,19460,0
|
|
20240702,190000,2191743500,19460,19460,19460,19460,0
|
|
20240702,185900,2191743500,19460,19460,19460,19460,0
|
|
20240702,185800,2191743500,19460,19460,19460,19460,0
|
|
20240702,185700,2191743500,19460,19460,19460,19460,0
|
|
20240702,185600,2191743500,19460,19460,19460,19460,0
|
|
20240702,185500,2191743500,19460,19460,19460,19460,0
|
|
20240702,185400,2191743500,19460,19460,19460,19460,0
|
|
20240702,185300,2191743500,19460,19460,19460,19460,0
|
|
20240702,185200,2191743500,19460,19460,19460,19460,0
|
|
20240702,185100,2191743500,19460,19460,19460,19460,0
|
|
20240702,185000,2191743500,19460,19460,19460,19460,0
|
|
20240702,184900,2191743500,19460,19460,19460,19460,0
|
|
20240702,184800,2191743500,19460,19460,19460,19460,0
|
|
20240702,184700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,184600,2191743500,19460,19460,19460,19460,0
|
|
20240702,184500,2191743500,19460,19460,19460,19460,0
|
|
20240702,184400,2191743500,19460,19460,19460,19460,0
|
|
20240702,184300,2191743500,19460,19460,19460,19460,0
|
|
20240702,184200,2191743500,19460,19460,19460,19460,0
|
|
20240702,184100,2191743500,19460,19460,19460,19460,0
|
|
20240702,184000,2191743500,19460,19460,19460,19460,0
|
|
20240702,183900,2191743500,19460,19460,19460,19460,0
|
|
20240702,183800,2191743500,19460,19460,19460,19460,0
|
|
20240702,183700,2191743500,19460,19460,19460,19460,0
|
|
20240702,183600,2191743500,19460,19460,19460,19460,0
|
|
20240702,183500,2191743500,19460,19460,19460,19460,0
|
|
20240702,183400,2191743500,19460,19460,19460,19460,0
|
|
20240702,183300,2191743500,19460,19460,19460,19460,0
|
|
20240702,183200,2191743500,19460,19460,19460,19460,0
|
|
20240702,183100,2191743500,19460,19460,19460,19460,0
|
|
20240702,183000,2191743500,19460,19460,19460,19460,0
|
|
20240702,182900,2191743500,19460,19460,19460,19460,0
|
|
20240702,182800,2191743500,19460,19460,19460,19460,0
|
|
20240702,182700,2191743500,19460,19460,19460,19460,0
|
|
20240702,182600,2191743500,19460,19460,19460,19460,0
|
|
20240702,182500,2191743500,19460,19460,19460,19460,0
|
|
20240702,182400,2191743500,19460,19460,19460,19460,0
|
|
20240702,182300,2191743500,19460,19460,19460,19460,0
|
|
20240702,182200,2191743500,19460,19460,19460,19460,0
|
|
20240702,182100,2191743500,19460,19460,19460,19460,0
|
|
20240702,182000,2191743500,19460,19460,19460,19460,0
|
|
20240702,181900,2191743500,19460,19460,19460,19460,0
|
|
20240702,181800,2191743500,19460,19460,19460,19460,0
|
|
20240702,181700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,181600,2191743500,19460,19460,19460,19460,0
|
|
20240702,181500,2191743500,19460,19460,19460,19460,0
|
|
20240702,181400,2191743500,19460,19460,19460,19460,0
|
|
20240702,181300,2191743500,19460,19460,19460,19460,0
|
|
20240702,181200,2191743500,19460,19460,19460,19460,0
|
|
20240702,181100,2191743500,19460,19460,19460,19460,0
|
|
20240702,181000,2191743500,19460,19460,19460,19460,0
|
|
20240702,180900,2191743500,19460,19460,19460,19460,0
|
|
20240702,180800,2191743500,19460,19460,19460,19460,0
|
|
20240702,180700,2191743500,19460,19460,19460,19460,0
|
|
20240702,180600,2191743500,19460,19460,19460,19460,0
|
|
20240702,180500,2191743500,19460,19460,19460,19460,0
|
|
20240702,180400,2191743500,19460,19460,19460,19460,0
|
|
20240702,180300,2191743500,19460,19460,19460,19460,0
|
|
20240702,180200,2191743500,19460,19460,19460,19460,0
|
|
20240702,180100,2191743500,19460,19460,19460,19460,0
|
|
20240702,180000,2191743500,19460,19460,19460,19460,0
|
|
20240702,175900,2191743500,19460,19460,19460,19460,0
|
|
20240702,175800,2191743500,19460,19460,19460,19460,0
|
|
20240702,175700,2191743500,19460,19460,19460,19460,0
|
|
20240702,175600,2191743500,19460,19460,19460,19460,0
|
|
20240702,175500,2191743500,19460,19460,19460,19460,0
|
|
20240702,175400,2191743500,19460,19460,19460,19460,0
|
|
20240702,175300,2191743500,19460,19460,19460,19460,0
|
|
20240702,175200,2191743500,19460,19460,19460,19460,0
|
|
20240702,175100,2191743500,19460,19460,19460,19460,0
|
|
20240702,175000,2191743500,19460,19460,19460,19460,0
|
|
20240702,174900,2191743500,19460,19460,19460,19460,0
|
|
20240702,174800,2191743500,19460,19460,19460,19460,0
|
|
20240702,174700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,174600,2191743500,19460,19460,19460,19460,0
|
|
20240702,174500,2191743500,19460,19460,19460,19460,0
|
|
20240702,174400,2191743500,19460,19460,19460,19460,0
|
|
20240702,174300,2191743500,19460,19460,19460,19460,0
|
|
20240702,174200,2191743500,19460,19460,19460,19460,0
|
|
20240702,174100,2191743500,19460,19460,19460,19460,0
|
|
20240702,174000,2191743500,19460,19460,19460,19460,0
|
|
20240702,173900,2191743500,19460,19460,19460,19460,0
|
|
20240702,173800,2191743500,19460,19460,19460,19460,0
|
|
20240702,173700,2191743500,19460,19460,19460,19460,0
|
|
20240702,173600,2191743500,19460,19460,19460,19460,0
|
|
20240702,173500,2191743500,19460,19460,19460,19460,0
|
|
20240702,173400,2191743500,19460,19460,19460,19460,0
|
|
20240702,173300,2191743500,19460,19460,19460,19460,0
|
|
20240702,173200,2191743500,19460,19460,19460,19460,0
|
|
20240702,173100,2191743500,19460,19460,19460,19460,0
|
|
20240702,173000,2191743500,19460,19460,19460,19460,0
|
|
20240702,172900,2191743500,19460,19460,19460,19460,0
|
|
20240702,172800,2191743500,19460,19460,19460,19460,0
|
|
20240702,172700,2191743500,19460,19460,19460,19460,0
|
|
20240702,172600,2191743500,19460,19460,19460,19460,0
|
|
20240702,172500,2191743500,19460,19460,19460,19460,0
|
|
20240702,172400,2191743500,19460,19460,19460,19460,0
|
|
20240702,172300,2191743500,19460,19460,19460,19460,0
|
|
20240702,172200,2191743500,19460,19460,19460,19460,0
|
|
20240702,172100,2191743500,19460,19460,19460,19460,0
|
|
20240702,172000,2191743500,19460,19460,19460,19460,0
|
|
20240702,171900,2191743500,19460,19460,19460,19460,0
|
|
20240702,171800,2191743500,19460,19460,19460,19460,0
|
|
20240702,171700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,171600,2191743500,19460,19460,19460,19460,0
|
|
20240702,171500,2191743500,19460,19460,19460,19460,0
|
|
20240702,171400,2191743500,19460,19460,19460,19460,0
|
|
20240702,171300,2191743500,19460,19460,19460,19460,0
|
|
20240702,171200,2191743500,19460,19460,19460,19460,0
|
|
20240702,171100,2191743500,19460,19460,19460,19460,0
|
|
20240702,171000,2191743500,19460,19460,19460,19460,0
|
|
20240702,170900,2191743500,19460,19460,19460,19460,0
|
|
20240702,170800,2191743500,19460,19460,19460,19460,0
|
|
20240702,170700,2191743500,19460,19460,19460,19460,0
|
|
20240702,170600,2191743500,19460,19460,19460,19460,0
|
|
20240702,170500,2191743500,19460,19460,19460,19460,0
|
|
20240702,170400,2191743500,19460,19460,19460,19460,0
|
|
20240702,170300,2191743500,19460,19460,19460,19460,0
|
|
20240702,170200,2191743500,19460,19460,19460,19460,0
|
|
20240702,170100,2191743500,19460,19460,19460,19460,0
|
|
20240702,170000,2191743500,19460,19460,19460,19460,0
|
|
20240702,165900,2191743500,19460,19460,19460,19460,0
|
|
20240702,165800,2191743500,19460,19460,19460,19460,0
|
|
20240702,165700,2191743500,19460,19460,19460,19460,0
|
|
20240702,165600,2191743500,19460,19460,19460,19460,0
|
|
20240702,165500,2191743500,19460,19460,19460,19460,0
|
|
20240702,165400,2191743500,19460,19460,19460,19460,0
|
|
20240702,165300,2191743500,19460,19460,19460,19460,0
|
|
20240702,165200,2191743500,19460,19460,19460,19460,0
|
|
20240702,165100,2191743500,19460,19460,19460,19460,0
|
|
20240702,165000,2191743500,19460,19460,19460,19460,0
|
|
20240702,164900,2191743500,19460,19460,19460,19460,0
|
|
20240702,164800,2191743500,19460,19460,19460,19460,0
|
|
20240702,164700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,164600,2191743500,19460,19460,19460,19460,0
|
|
20240702,164500,2191743500,19460,19460,19460,19460,0
|
|
20240702,164400,2191743500,19460,19460,19460,19460,0
|
|
20240702,164300,2191743500,19460,19460,19460,19460,0
|
|
20240702,164200,2191743500,19460,19460,19460,19460,0
|
|
20240702,164100,2191743500,19460,19460,19460,19460,0
|
|
20240702,164000,2191743500,19460,19460,19460,19460,0
|
|
20240702,163900,2191743500,19460,19460,19460,19460,0
|
|
20240702,163800,2191743500,19460,19460,19460,19460,0
|
|
20240702,163700,2191743500,19460,19460,19460,19460,0
|
|
20240702,163600,2191743500,19460,19460,19460,19460,0
|
|
20240702,163500,2191743500,19460,19460,19460,19460,0
|
|
20240702,163400,2191743500,19460,19460,19460,19460,0
|
|
20240702,163300,2191743500,19460,19460,19460,19460,0
|
|
20240702,163200,2191743500,19460,19460,19460,19460,0
|
|
20240702,163100,2191743500,19460,19460,19460,19460,0
|
|
20240702,163000,2191743500,19460,19460,19460,19460,0
|
|
20240702,162900,2191743500,19460,19460,19460,19460,0
|
|
20240702,162800,2191743500,19460,19460,19460,19460,0
|
|
20240702,162700,2191743500,19460,19460,19460,19460,0
|
|
20240702,162600,2191743500,19460,19460,19460,19460,0
|
|
20240702,162500,2191743500,19460,19460,19460,19460,0
|
|
20240702,162400,2191743500,19460,19460,19460,19460,0
|
|
20240702,162300,2191743500,19460,19460,19460,19460,0
|
|
20240702,162200,2191743500,19460,19460,19460,19460,0
|
|
20240702,162100,2191743500,19460,19460,19460,19460,0
|
|
20240702,162000,2191743500,19460,19460,19460,19460,0
|
|
20240702,161900,2191743500,19460,19460,19460,19460,0
|
|
20240702,161800,2191743500,19460,19460,19460,19460,0
|
|
20240702,161700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,161600,2191743500,19460,19460,19460,19460,0
|
|
20240702,161500,2191743500,19460,19460,19460,19460,0
|
|
20240702,161400,2191743500,19460,19460,19460,19460,0
|
|
20240702,161300,2191743500,19460,19460,19460,19460,0
|
|
20240702,161200,2191743500,19460,19460,19460,19460,0
|
|
20240702,161100,2191743500,19460,19460,19460,19460,0
|
|
20240702,161000,2191743500,19460,19460,19460,19460,0
|
|
20240702,160900,2191743500,19460,19460,19460,19460,0
|
|
20240702,160800,2191743500,19460,19460,19460,19460,0
|
|
20240702,160700,2191743500,19460,19460,19460,19460,0
|
|
20240702,160600,2191743500,19460,19460,19460,19460,0
|
|
20240702,160500,2191743500,19460,19460,19460,19460,0
|
|
20240702,160400,2191743500,19460,19460,19460,19460,0
|
|
20240702,160300,2191743500,19460,19460,19460,19460,0
|
|
20240702,160200,2191743500,19460,19460,19460,19460,0
|
|
20240702,160100,2191743500,19460,19460,19460,19460,0
|
|
20240702,160000,2191743500,19460,19460,19460,19460,0
|
|
20240702,155900,2191743500,19460,19460,19460,19460,0
|
|
20240702,155800,2191743500,19460,19460,19460,19460,0
|
|
20240702,155700,2191743500,19460,19460,19460,19460,0
|
|
20240702,155600,2191743500,19460,19460,19460,19460,0
|
|
20240702,155500,2191743500,19460,19460,19460,19460,0
|
|
20240702,155400,2191743500,19460,19460,19460,19460,0
|
|
20240702,155300,2191743500,19460,19460,19460,19460,0
|
|
20240702,155200,2191743500,19460,19460,19460,19460,0
|
|
20240702,155100,2191743500,19460,19460,19460,19460,0
|
|
20240702,155000,2191743500,19460,19460,19460,19460,0
|
|
20240702,154900,2191743500,19460,19460,19460,19460,0
|
|
20240702,154800,2191743500,19460,19460,19460,19460,0
|
|
20240702,154700,2191743500,19460,19460,19460,19460,2511
|
|
20240702,154600,2191743500,19460,19460,19460,19460,0
|
|
20240702,154500,2191743500,19460,19460,19460,19460,0
|
|
20240702,154400,2191743500,19460,19460,19460,19460,0
|
|
20240702,154300,2191743500,19460,19460,19460,19460,0
|
|
20240702,154200,2191743500,19460,19460,19460,19460,0
|
|
20240702,154100,2191743500,19460,19460,19460,19460,0
|
|
20240702,154000,2191743500,19460,19460,19460,19460,0
|
|
20240702,153900,2191743500,19460,19460,19460,19460,0
|
|
20240702,153800,2191743500,19460,19460,19460,19460,0
|
|
20240702,153700,2191743500,19460,19460,19460,19460,0
|
|
20240702,153600,2191743500,19460,19460,19460,19460,0
|
|
20240702,153500,2191743500,19460,19460,19460,19460,0
|
|
20240702,153400,2191743500,19460,19460,19460,19460,0
|
|
20240702,153300,2191743500,19460,19460,19460,19460,0
|
|
20240702,153200,2191743500,19460,19460,19460,19460,0
|
|
20240702,153100,2191743500,19460,19460,19460,19460,0
|
|
20240702,153000,2191743500,19460,19460,19460,19460,2511
|
|
20240702,152900,2142879440,19460,19460,19460,19460,0
|
|
20240702,152800,2142879440,19460,19460,19460,19460,0
|
|
20240702,152700,2142879440,19460,19460,19460,19460,0
|
|
20240702,152600,2142879440,19460,19460,19460,19460,0
|
|
20240702,152500,2142879440,19460,19460,19460,19460,0
|
|
20240702,152400,2142879440,19460,19460,19460,19460,0
|
|
20240702,152300,2142879440,19460,19460,19460,19460,0
|
|
20240702,152200,2142879440,19460,19460,19460,19460,0
|
|
20240702,152100,2142879440,19460,19460,19460,19460,0
|
|
20240702,152000,2142879440,19460,19460,19460,19460,0
|
|
20240702,151900,2142879440,19460,19490,19490,19460,269
|
|
20240702,151800,2137644560,19460,19490,19490,19460,124
|
|
20240702,151700,2135230210,19500,19520,19520,19490,204
|
|
20240702,151600,2131253630,19520,19500,19520,19470,208
|
|
20240702,151500,2127198880,19510,19550,19550,19500,250
|
|
20240702,151400,2122320570,19550,19580,19580,19550,108
|
|
20240702,151300,2120207700,19580,19600,19600,19580,361
|
|
20240702,151200,2113139290,19580,19610,19610,19580,98
|
|
20240702,151100,2111218280,19610,19640,19640,19580,67
|
|
20240702,151000,2109904340,19640,19620,19640,19600,86
|
|
20240702,150900,2108216480,19640,19620,19640,19580,91
|
|
20240702,150800,2106432840,19610,19620,19650,19610,69
|
|
20240702,150700,2105078550,19650,19660,19660,19610,186
|
|
20240702,150600,2101428360,19620,19670,19680,19590,49
|
|
20240702,150500,2100466140,19670,19670,19680,19580,185
|
|
20240702,150400,2096838180,19680,19680,19680,19640,69
|
|
20240702,150300,2095481140,19680,19660,19690,19630,60
|
|
20240702,150200,2094300750,19640,19660,19660,19630,94
|
|
20240702,150100,2092454210,19650,19670,19700,19650,110
|
|
20240702,150000,2090290320,19700,19670,19700,19650,107
|
|
20240702,145900,2088184050,19670,19680,19680,19630,436
|
|
20240702,145800,2079614850,19680,19670,19700,19640,474
|
|
20240702,145700,2070291480,19660,19690,19720,19660,822
|
|
20240702,145600,2054110820,19690,19690,19690,19680,375
|
|
20240702,145500,2046727450,19690,19720,19730,19680,845
|
|
20240702,145400,2030079950,19710,19690,19710,19680,852
|
|
20240702,145300,2013301310,19690,19670,19700,19660,537
|
|
20240702,145200,2002737740,19670,19740,19740,19660,985
|
|
20240702,145100,1983335710,19710,19750,19750,19700,783
|
|
20240702,145000,1967900240,19740,19740,19740,19710,794
|
|
20240702,144900,1952235730,19740,19730,19740,19700,648
|
|
20240702,144800,1939458230,19730,19750,19750,19720,637
|
|
20240702,144700,1926890810,19750,19730,19750,19730,588
|
|
20240702,144600,1915281760,19730,19730,19740,19710,577
|
|
20240702,144500,1903897280,19720,19730,19740,19710,702
|
|
20240702,144400,1890052310,19730,19730,19730,19710,754
|
|
20240702,144300,1875183350,19730,19730,19740,19700,524
|
|
20240702,144200,1864848860,19730,19700,19730,19700,655
|
|
20240702,144100,1851933710,19700,19670,19700,19670,277
|
|
20240702,144000,1846480290,19670,19720,19730,19670,852
|
|
20240702,143900,1829697240,19730,19710,19730,19700,955
|
|
20240702,143800,1810873710,19720,19750,19760,19720,1349
|
|
20240702,143700,1784249560,19740,19730,19740,19690,395
|
|
20240702,143600,1776461740,19700,19740,19760,19700,747
|
|
20240702,143500,1761723170,19730,19700,19740,19690,424
|
|
20240702,143400,1753365470,19700,19750,19750,19700,1221
|
|
20240702,143300,1729296360,19760,19740,19780,19700,881
|
|
20240702,143200,1711916630,19740,19800,19810,19730,1508
|
|
20240702,143100,1682112000,19800,19720,19800,19700,1576
|
|
20240702,143000,1650957650,19730,19690,19730,19670,2997
|
|
20240702,142900,1591949120,19680,19620,19750,19610,2135
|
|
20240702,142800,1549952160,19610,19610,19620,19600,535
|
|
20240702,142700,1539456260,19620,19620,19620,19580,596
|
|
20240702,142600,1527778160,19600,19600,19640,19560,262
|
|
20240702,142500,1522643270,19590,19510,19620,19510,2878
|
|
20240702,142400,1466351600,19500,19380,19510,19380,1724
|
|
20240702,142300,1432851000,19380,19380,19390,19370,115
|
|
20240702,142200,1430622610,19380,19380,19380,19380,57
|
|
20240702,142100,1429517950,19390,19370,19390,19370,24
|
|
20240702,142000,1429052800,19370,19380,19380,19370,180
|
|
20240702,141900,1425564620,19380,19380,19380,19370,52
|
|
20240702,141800,1424557190,19380,19370,19380,19370,159
|
|
20240702,141700,1421476950,19380,19380,19390,19380,28
|
|
20240702,141600,1420934150,19380,19380,19380,19370,34
|
|
20240702,141500,1420275380,19390,19360,19390,19350,108
|
|
20240702,141400,1418184320,19360,19360,19360,19350,61
|
|
20240702,141300,1417003510,19360,19360,19360,19350,21
|
|
20240702,141200,1416596960,19360,19350,19360,19350,67
|
|
20240702,141100,1415300400,19360,19360,19360,19360,27
|
|
20240702,141000,1414777680,19360,19360,19360,19350,38
|
|
20240702,140900,1414042150,19360,19310,19360,19310,505
|
|
20240702,140800,1404280040,19310,19320,19320,19310,90
|
|
20240702,140700,1402541990,19320,19320,19320,19320,13
|
|
20240702,140600,1402290830,19310,19320,19320,19310,49
|
|
20240702,140500,1401344380,19320,19310,19320,19310,28
|
|
20240702,140400,1400803590,19320,19320,19320,19310,46
|
|
20240702,140300,1399915170,19320,19310,19320,19310,99
|
|
20240702,140200,1398002780,19320,19310,19320,19310,43
|
|
20240702,140100,1397172030,19310,19310,19310,19300,41
|
|
20240702,140000,1396380470,19300,19310,19320,19300,76
|
|
20240702,135900,1394913440,19310,19320,19320,19300,75
|
|
20240702,135800,1393465580,19320,19310,19320,19310,42
|
|
20240702,135700,1392654380,19300,19320,19320,19300,41
|
|
20240702,135600,1391862830,19310,19310,19320,19310,48
|
|
20240702,135500,1390935880,19310,19310,19320,19300,55
|
|
20240702,135400,1389873800,19310,19310,19310,19300,35
|
|
20240702,135300,1389198030,19310,19320,19320,19310,44
|
|
20240702,135200,1388348160,19330,19320,19330,19320,21
|
|
20240702,135100,1387942340,19330,19330,19330,19320,23
|
|
20240702,135000,1387497820,19330,19320,19330,19320,32
|
|
20240702,134900,1386879470,19320,19310,19330,19310,73
|
|
20240702,134800,1385469390,19310,19320,19330,19310,61
|
|
20240702,134700,1384291190,19320,19330,19330,19320,29
|
|
20240702,134600,1383730770,19330,19310,19330,19310,45
|
|
20240702,134500,1382861590,19320,19320,19330,19320,44
|
|
20240702,134400,1382011460,19340,19340,19340,19330,34
|
|
20240702,134300,1381354120,19340,19330,19340,19330,24
|
|
20240702,134200,1380890130,19330,19330,19340,19330,38
|
|
20240702,134100,1380155340,19330,19340,19340,19330,43
|
|
20240702,134000,1379323990,19340,19350,19350,19340,22
|
|
20240702,133900,1378898420,19350,19320,19350,19320,44
|
|
20240702,133800,1378048020,19320,19330,19330,19320,11
|
|
20240702,133700,1377835450,19330,19310,19360,19300,349
|
|
20240702,133600,1371095890,19310,19320,19320,19310,144
|
|
20240702,133500,1368315090,19320,19340,19340,19320,139
|
|
20240702,133400,1365628810,19340,19340,19370,19330,151
|
|
20240702,133300,1362708440,19330,19340,19340,19330,55
|
|
20240702,133200,1361645070,19340,19350,19350,19340,31
|
|
20240702,133100,1361045370,19350,19350,19350,19340,72
|
|
20240702,133000,1359652730,19340,19340,19360,19340,60
|
|
20240702,132900,1358491920,19350,19340,19350,19340,52
|
|
20240702,132800,1357485890,19340,19340,19350,19340,19
|
|
20240702,132700,1357118320,19350,19340,19360,19340,78
|
|
20240702,132600,1355609460,19350,19350,19370,19350,27
|
|
20240702,132500,1355086860,19360,19380,19380,19360,17
|
|
20240702,132400,1354757590,19390,19390,19390,19390,17
|
|
20240702,132300,1354427960,19380,19350,19390,19340,49
|
|
20240702,132200,1353479400,19350,19340,19360,19340,92
|
|
20240702,132100,1351699710,19360,19370,19370,19350,25
|
|
20240702,132000,1351215660,19380,19370,19380,19370,37
|
|
20240702,131900,1350498840,19380,19380,19380,19370,48
|
|
20240702,131800,1349568760,19380,19380,19390,19380,22
|
|
20240702,131700,1349142280,19390,19380,19390,19370,78
|
|
20240702,131600,1347631220,19390,19370,19390,19370,426
|
|
20240702,131500,1339379480,19380,19390,19390,19380,24
|
|
20240702,131400,1338914180,19350,19350,19350,19340,125
|
|
20240702,131300,1336496430,19350,19360,19360,19350,61
|
|
20240702,131200,1335315980,19360,19350,19370,19350,24
|
|
20240702,131100,1334851460,19350,19360,19370,19350,200
|
|
20240702,131000,1330980670,19370,19370,19370,19360,32
|
|
20240702,130900,1330360990,19370,19360,19370,19360,12
|
|
20240702,130800,1330128620,19360,19380,19380,19360,29
|
|
20240702,130700,1329567000,19380,19380,19380,19350,54
|
|
20240702,130600,1328521840,19390,19400,19400,19390,12
|
|
20240702,130500,1328289150,19400,19390,19400,19370,149
|
|
20240702,130400,1325401880,19390,19380,19390,19370,94
|
|
20240702,130300,1323580420,19380,19380,19380,19370,47
|
|
20240702,130200,1322669920,19380,19390,19390,19370,29
|
|
20240702,130100,1322107900,19380,19370,19380,19370,76
|
|
20240702,130000,1320635610,19380,19370,19380,19370,32
|
|
20240702,125900,1320015710,19370,19380,19390,19370,21
|
|
20240702,125800,1319608740,19360,19380,19380,19350,655
|
|
20240702,125700,1306933220,19380,19380,19380,19380,15
|
|
20240702,125600,1306642520,19370,19390,19390,19370,52
|
|
20240702,125500,1305634570,19390,19380,19390,19380,45
|
|
20240702,125400,1304762350,19380,19390,19390,19380,31
|
|
20240702,125300,1304161460,19380,19390,19390,19380,108
|
|
20240702,125200,1302068060,19390,19390,19390,19380,45
|
|
20240702,125100,1301195790,19390,19380,19390,19380,43
|
|
20240702,125000,1300362240,19390,19380,19390,19380,37
|
|
20240702,124900,1299644890,19390,19390,19390,19380,79
|
|
20240702,124800,1298113720,19390,19380,19390,19380,60
|
|
20240702,124700,1296950760,19390,19390,19390,19380,37
|
|
20240702,124600,1296233480,19390,19390,19390,19380,54
|
|
20240702,124500,1295186580,19390,19390,19390,19380,42
|
|
20240702,124400,1294372420,19390,19390,19390,19380,45
|
|
20240702,124300,1293500110,19390,19390,19390,19380,55
|
|
20240702,124200,1292433810,19390,19380,19390,19380,169
|
|
20240702,124100,1289158470,19390,19390,19400,19380,52
|
|
20240702,124000,1288150320,19390,19390,19400,19390,47
|
|
20240702,123900,1287238810,19400,19400,19400,19390,19
|
|
20240702,123800,1286870300,19400,19400,19400,19400,10
|
|
20240702,123700,1286676300,19400,19400,19410,19400,59
|
|
20240702,123600,1285531540,19400,19410,19410,19400,112
|
|
20240702,123500,1283358630,19420,19420,19420,19420,15
|
|
20240702,123400,1283067330,19440,19330,19480,19330,1037
|
|
20240702,123300,1262933790,19340,19330,19350,19310,98
|
|
20240702,123200,1261040430,19340,19330,19340,19330,33
|
|
20240702,123100,1260402360,19340,19340,19340,19330,32
|
|
20240702,123000,1259783580,19340,19330,19350,19330,118
|
|
20240702,122900,1257502480,19340,19330,19340,19330,44
|
|
20240702,122800,1256651810,19340,19330,19340,19330,70
|
|
20240702,122700,1255298360,19330,19330,19330,19320,21
|
|
20240702,122600,1254892510,19330,19340,19340,19330,27
|
|
20240702,122500,1254370520,19340,19340,19350,19340,21
|
|
20240702,122400,1253964370,19340,19320,19340,19310,40
|
|
20240702,122300,1253191580,19320,19320,19320,19310,111
|
|
20240702,122200,1251048060,19310,19330,19330,19310,34
|
|
20240702,122100,1250391260,19330,19340,19340,19330,40
|
|
20240702,122000,1249617960,19350,19320,19350,19320,54
|
|
20240702,121900,1248574390,19310,19340,19340,19310,53
|
|
20240702,121800,1247550410,19340,19320,19350,19320,64
|
|
20240702,121700,1246313690,19320,19340,19340,19320,52
|
|
20240702,121600,1245308570,19340,19350,19350,19340,52
|
|
20240702,121500,1244302790,19360,19350,19360,19350,20
|
|
20240702,121400,1243915740,19360,19330,19360,19320,67
|
|
20240702,121300,1242619860,19340,19340,19340,19330,46
|
|
20240702,121200,1241730520,19340,19340,19340,19330,46
|
|
20240702,121100,1240841080,19340,19350,19350,19340,11
|
|
20240702,121000,1240628290,19350,19340,19350,19320,60
|
|
20240702,120900,1239468340,19340,19330,19340,19330,55
|
|
20240702,120800,1238405100,19330,19330,19330,19330,15
|
|
20240702,120700,1238115150,19330,19340,19340,19320,18
|
|
20240702,120600,1237767230,19340,19350,19350,19340,32
|
|
20240702,120500,1237148200,19350,19350,19350,19350,17
|
|
20240702,120400,1236819250,19350,19360,19360,19350,13
|
|
20240702,120300,1236567600,19380,19350,19380,19350,315
|
|
20240702,120200,1230466480,19340,19340,19340,19340,72
|
|
20240702,120100,1229074000,19340,19330,19370,19320,720
|
|
20240702,120000,1215157260,19380,19260,19380,19240,653
|
|
20240702,115900,1202574010,19280,19270,19280,19260,112
|
|
20240702,115800,1200416720,19270,19240,19280,19240,976
|
|
20240702,115700,1181621880,19250,19260,19260,19250,61
|
|
20240702,115600,1180447610,19260,19250,19260,19250,160
|
|
20240702,115500,1177367390,19260,19250,19260,19250,53
|
|
20240702,115400,1176347030,19260,19270,19270,19260,88
|
|
20240702,115300,1174652080,19270,19260,19270,19260,32
|
|
20240702,115200,1174035520,19270,19280,19290,19270,112
|
|
20240702,115100,1171876120,19280,19290,19290,19280,145
|
|
20240702,115000,1169080460,19290,19270,19290,19260,523
|
|
20240702,114900,1159000600,19270,19280,19280,19260,24
|
|
20240702,114800,1158538110,19280,19290,19290,19280,12
|
|
20240702,114700,1158306650,19290,19250,19290,19250,517
|
|
20240702,114600,1148352500,19240,19230,19250,19220,287
|
|
20240702,114500,1142831180,19240,19240,19240,19230,500
|
|
20240702,114400,1133215850,19250,19240,19250,19240,101
|
|
20240702,114300,1131272390,19250,19260,19260,19240,189
|
|
20240702,114200,1127635620,19280,19280,19280,19280,10
|
|
20240702,114100,1127442820,19250,19280,19290,19250,181
|
|
20240702,114000,1123956380,19290,19290,19290,19290,10
|
|
20240702,113900,1123763480,19310,19260,19310,19250,390
|
|
20240702,113800,1116253470,19270,19250,19270,19240,715
|
|
20240702,113700,1102486930,19250,19240,19260,19240,22
|
|
20240702,113600,1102063470,19240,19260,19270,19240,211
|
|
20240702,113500,1098002840,19270,19250,19270,19250,401
|
|
20240702,113400,1090283150,19250,19250,19250,19240,136
|
|
20240702,113300,1087666310,19250,19250,19250,19240,27
|
|
20240702,113200,1087146710,19250,19270,19270,19250,123
|
|
20240702,113100,1084778650,19250,19280,19280,19250,31
|
|
20240702,113000,1084181570,19290,19230,19290,19230,514
|
|
20240702,112900,1074291140,19240,19250,19250,19230,123
|
|
20240702,112800,1071924900,19250,19250,19250,19240,45
|
|
20240702,112700,1071058940,19250,19240,19250,19240,48
|
|
20240702,112600,1070135290,19270,19230,19270,19230,388
|
|
20240702,112500,1062671830,19240,19230,19250,19230,538
|
|
20240702,112400,1052323770,19230,19230,19230,19220,72
|
|
20240702,112300,1050939640,19220,19260,19260,19220,438
|
|
20240702,112200,1042516340,19260,19250,19260,19240,274
|
|
20240702,112100,1037243430,19250,19260,19260,19250,135
|
|
20240702,112000,1034644580,19250,19250,19260,19250,501
|
|
20240702,111900,1025000220,19260,19270,19270,19260,63
|
|
20240702,111800,1023786780,19270,19290,19290,19270,65
|
|
20240702,111700,1022533570,19280,19280,19290,19280,209
|
|
20240702,111600,1018503930,19290,19300,19300,19290,429
|
|
20240702,111500,1010228260,19300,19300,19300,19290,19
|
|
20240702,111400,1009861630,19300,19300,19300,19290,149
|
|
20240702,111300,1006987240,19300,19300,19300,19290,46
|
|
20240702,111200,1006099730,19290,19300,19300,19280,143
|
|
20240702,111100,1003342520,19300,19280,19310,19280,155
|
|
20240702,111000,1000353570,19260,19250,19260,19240,854
|
|
20240702,110900,983909000,19250,19250,19250,19240,281
|
|
20240702,110800,978500130,19260,19250,19260,19250,101
|
|
20240702,110700,976555770,19260,19270,19270,19250,273
|
|
20240702,110600,971299310,19280,19280,19280,19260,25
|
|
20240702,110500,970817580,19270,19280,19290,19260,190
|
|
20240702,110400,967157110,19290,19290,19290,19290,17
|
|
20240702,110300,966829180,19290,19280,19290,19270,150
|
|
20240702,110200,963938110,19290,19270,19290,19270,294
|
|
20240702,110100,958269910,19290,19300,19300,19290,17
|
|
20240702,110000,957941930,19300,19280,19310,19250,1079
|
|
20240702,105900,937161040,19280,19260,19280,19250,379
|
|
20240702,105800,929863310,19260,19270,19270,19250,155
|
|
20240702,105700,926879200,19270,19270,19280,19270,191
|
|
20240702,105600,923198570,19280,19290,19290,19280,11
|
|
20240702,105500,922986450,19290,19280,19290,19280,41
|
|
20240702,105400,922195860,19290,19290,19300,19280,62
|
|
20240702,105300,921000220,19290,19300,19300,19280,36
|
|
20240702,105200,920305990,19310,19280,19310,19260,214
|
|
20240702,105100,916180010,19280,19280,19280,19260,306
|
|
20240702,105000,910283970,19280,19270,19280,19260,500
|
|
20240702,104900,900650150,19270,19260,19280,19260,290
|
|
20240702,104800,895064420,19280,19270,19280,19270,41
|
|
20240702,104700,894274280,19280,19290,19290,19280,18
|
|
20240702,104600,893927130,19290,19260,19310,19260,905
|
|
20240702,104500,876495430,19240,19260,19260,19240,148
|
|
20240702,104400,873646250,19250,19260,19260,19250,237
|
|
20240702,104300,869083870,19250,19260,19260,19250,380
|
|
20240702,104200,861768710,19260,19270,19270,19250,138
|
|
20240702,104100,859111390,19270,19260,19280,19260,58
|
|
20240702,104000,857994170,19260,19270,19270,19250,388
|
|
20240702,103900,850519650,19280,19280,19280,19280,21
|
|
20240702,103800,850114770,19270,19280,19280,19270,222
|
|
20240702,103700,845836670,19280,19280,19280,19270,19
|
|
20240702,103600,845470430,19280,19250,19310,19250,616
|
|
20240702,103500,833609040,19250,19240,19250,19240,95
|
|
20240702,103400,831780800,19230,19230,19250,19230,240
|
|
20240702,103300,827165310,19250,19250,19250,19230,59
|
|
20240702,103200,826029960,19260,19220,19260,19220,467
|
|
20240702,103100,817051550,19210,19220,19230,19210,81
|
|
20240702,103000,815495180,19220,19220,19230,19220,291
|
|
20240702,102900,809900300,19220,19210,19220,19210,481
|
|
20240702,102800,800656870,19220,19210,19220,19210,74
|
|
20240702,102700,799235270,19200,19220,19220,19200,511
|
|
20240702,102600,789423380,19220,19220,19220,19210,34
|
|
20240702,102500,788770010,19220,19220,19230,19210,195
|
|
20240702,102400,785023780,19230,19210,19230,19210,342
|
|
20240702,102300,778453800,19210,19210,19230,19210,611
|
|
20240702,102200,766715870,19220,19230,19230,19220,161
|
|
20240702,102100,763621310,19240,19240,19250,19220,206
|
|
20240702,102000,759661420,19250,19260,19260,19250,231
|
|
20240702,101900,755212850,19260,19270,19270,19260,44
|
|
20240702,101800,754365360,19270,19250,19280,19250,41
|
|
20240702,101700,753575860,19260,19300,19300,19260,22
|
|
20240702,101600,753151530,19300,19230,19300,19220,991
|
|
20240702,101500,734075880,19230,19240,19240,19230,128
|
|
20240702,101400,731613270,19240,19240,19240,19230,230
|
|
20240702,101300,727188170,19250,19250,19250,19250,11
|
|
20240702,101200,726976420,19230,19230,19260,19230,400
|
|
20240702,101100,719281890,19240,19250,19250,19230,228
|
|
20240702,101000,714894170,19250,19230,19250,19220,710
|
|
20240702,100900,701240600,19230,19220,19230,19200,323
|
|
20240702,100800,695034780,19220,19200,19220,19200,294
|
|
20240702,100700,689388490,19200,19200,19200,19190,248
|
|
20240702,100600,684628150,19200,19200,19200,19200,25
|
|
20240702,100500,684148150,19200,19200,19200,19200,544
|
|
20240702,100400,673703350,19200,19200,19200,19190,860
|
|
20240702,100300,657191800,19200,19200,19200,19200,238
|
|
20240702,100200,652622200,19190,19210,19210,19190,474
|
|
20240702,100100,643522950,19210,19210,19210,19190,171
|
|
20240702,100000,640241140,19190,19210,19210,19190,884
|
|
20240702,095900,623272800,19220,19240,19240,19200,799
|
|
20240702,095800,607919330,19230,19250,19250,19220,233
|
|
20240702,095700,603438900,19250,19250,19250,19240,57
|
|
20240702,095600,602341940,19250,19280,19280,19250,33
|
|
20240702,095500,601706250,19280,19210,19280,19210,764
|
|
20240702,095400,587015370,19210,19220,19220,19180,1414
|
|
20240702,095300,559868960,19220,19210,19230,19180,1066
|
|
20240702,095200,539407600,19260,19210,19260,19200,463
|
|
20240702,095100,530516920,19210,19210,19210,19200,1193
|
|
20240702,095000,507610230,19210,19220,19240,19200,674
|
|
20240702,094900,494662150,19220,19250,19260,19220,1915
|
|
20240702,094800,457824890,19250,19260,19260,19250,99
|
|
20240702,094700,455918910,19260,19260,19260,19250,1131
|
|
20240702,094600,434137300,19260,19250,19260,19250,576
|
|
20240702,094500,423047480,19260,19320,19320,19260,1750
|
|
20240702,094400,389275050,19320,19320,19320,19310,324
|
|
20240702,094300,383018150,19310,19320,19320,19300,355
|
|
20240702,094200,376165560,19320,19310,19340,19310,147
|
|
20240702,094100,373323500,19300,19330,19360,19300,819
|
|
20240702,094000,357508960,19310,19390,19390,19310,587
|
|
20240702,093900,346170600,19370,19460,19460,19370,632
|
|
20240702,093800,333899350,19400,19350,19400,19350,301
|
|
20240702,093700,328071370,19340,19340,19340,19300,1024
|
|
20240702,093600,308288080,19340,19350,19350,19330,247
|
|
20240702,093500,303510480,19350,19350,19360,19330,659
|
|
20240702,093400,290764100,19330,19370,19370,19310,479
|
|
20240702,093300,281505320,19370,19420,19420,19370,1554
|
|
20240702,093200,251369590,19410,19420,19420,19410,239
|
|
20240702,093100,246729400,19430,19460,19480,19420,741
|
|
20240702,093000,232318340,19460,19510,19510,19450,2460
|
|
20240702,092900,184363030,19520,19580,19580,19510,2522
|
|
20240702,092800,135055340,19570,19630,19630,19570,666
|
|
20240702,092700,122000300,19630,19610,19630,19610,12
|
|
20240702,092600,121764860,19620,19620,19630,19610,122
|
|
20240702,092500,119371700,19620,19630,19630,19620,48
|
|
20240702,092400,118429710,19640,19650,19650,19640,25
|
|
20240702,092300,117938470,19620,19620,19620,19610,79
|
|
20240702,092200,116388930,19610,19660,19660,19610,777
|
|
20240702,092100,101133030,19660,19650,19660,19650,29
|
|
20240702,092000,100562990,19720,19590,19720,19590,59
|
|
20240702,091900,99406020,19590,19600,19600,19580,53
|
|
20240702,091800,98367650,19590,19590,19590,19580,101
|
|
20240702,091700,96389260,19590,19580,19590,19580,54
|
|
20240702,091600,95331550,19590,19600,19600,19570,85
|
|
20240702,091500,93667990,19600,19580,19600,19570,165
|
|
20240702,091400,90437510,19590,19570,19590,19570,99
|
|
20240702,091300,88499720,19560,19560,19570,19560,83
|
|
20240702,091200,86876060,19570,19560,19570,19560,73
|
|
20240702,091100,85447820,19570,19570,19570,19560,87
|
|
20240702,091000,83745680,19570,19600,19600,19570,38
|
|
20240702,090900,83001990,19570,19560,19600,19560,414
|
|
20240702,090800,74898190,19570,19570,19570,19560,116
|
|
20240702,090700,72628550,19570,19570,19570,19560,136
|
|
20240702,090600,69967500,19580,19610,19610,19580,250
|
|
20240702,090500,65068610,19610,19610,19620,19610,361
|
|
20240702,090400,57986310,19610,19610,19620,19590,861
|
|
20240702,090300,41106830,19670,19700,19700,19670,3
|
|
20240702,090200,41047760,19570,19730,19730,19570,41
|
|
20240702,090100,40242170,19560,19630,19630,19540,343
|
|
20240702,090000,33526450,19630,19560,19630,19540,1714
|