680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,201600,1433139710,19060,19060,19060,19060,0
|
|
20240704,201500,1433139710,19060,19060,19060,19060,0
|
|
20240704,201400,1433139710,19060,19060,19060,19060,0
|
|
20240704,201300,1433139710,19060,19060,19060,19060,0
|
|
20240704,201200,1433139710,19060,19060,19060,19060,0
|
|
20240704,201100,1433139710,19060,19060,19060,19060,0
|
|
20240704,201000,1433139710,19060,19060,19060,19060,0
|
|
20240704,200900,1433139710,19060,19060,19060,19060,0
|
|
20240704,200800,1433139710,19060,19060,19060,19060,0
|
|
20240704,200700,1433139710,19060,19060,19060,19060,0
|
|
20240704,200600,1433139710,19060,19060,19060,19060,0
|
|
20240704,200500,1433139710,19060,19060,19060,19060,0
|
|
20240704,200400,1433139710,19060,19060,19060,19060,0
|
|
20240704,200300,1433139710,19060,19060,19060,19060,0
|
|
20240704,200200,1433139710,19060,19060,19060,19060,0
|
|
20240704,200100,1433139710,19060,19060,19060,19060,0
|
|
20240704,200000,1433139710,19060,19060,19060,19060,0
|
|
20240704,195900,1433139710,19060,19060,19060,19060,0
|
|
20240704,195800,1433139710,19060,19060,19060,19060,0
|
|
20240704,195700,1433139710,19060,19060,19060,19060,0
|
|
20240704,195600,1433139710,19060,19060,19060,19060,0
|
|
20240704,195500,1433139710,19060,19060,19060,19060,0
|
|
20240704,195400,1433139710,19060,19060,19060,19060,0
|
|
20240704,195300,1433139710,19060,19060,19060,19060,0
|
|
20240704,195200,1433139710,19060,19060,19060,19060,0
|
|
20240704,195100,1433139710,19060,19060,19060,19060,0
|
|
20240704,195000,1433139710,19060,19060,19060,19060,0
|
|
20240704,194900,1433139710,19060,19060,19060,19060,0
|
|
20240704,194800,1433139710,19060,19060,19060,19060,0
|
|
20240704,194700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,194600,1433139710,19060,19060,19060,19060,0
|
|
20240704,194500,1433139710,19060,19060,19060,19060,0
|
|
20240704,194400,1433139710,19060,19060,19060,19060,0
|
|
20240704,194300,1433139710,19060,19060,19060,19060,0
|
|
20240704,194200,1433139710,19060,19060,19060,19060,0
|
|
20240704,194100,1433139710,19060,19060,19060,19060,0
|
|
20240704,194000,1433139710,19060,19060,19060,19060,0
|
|
20240704,193900,1433139710,19060,19060,19060,19060,0
|
|
20240704,193800,1433139710,19060,19060,19060,19060,0
|
|
20240704,193700,1433139710,19060,19060,19060,19060,0
|
|
20240704,193600,1433139710,19060,19060,19060,19060,0
|
|
20240704,193500,1433139710,19060,19060,19060,19060,0
|
|
20240704,193400,1433139710,19060,19060,19060,19060,0
|
|
20240704,193300,1433139710,19060,19060,19060,19060,0
|
|
20240704,193200,1433139710,19060,19060,19060,19060,0
|
|
20240704,193100,1433139710,19060,19060,19060,19060,0
|
|
20240704,193000,1433139710,19060,19060,19060,19060,0
|
|
20240704,192900,1433139710,19060,19060,19060,19060,0
|
|
20240704,192800,1433139710,19060,19060,19060,19060,0
|
|
20240704,192700,1433139710,19060,19060,19060,19060,0
|
|
20240704,192600,1433139710,19060,19060,19060,19060,0
|
|
20240704,192500,1433139710,19060,19060,19060,19060,0
|
|
20240704,192400,1433139710,19060,19060,19060,19060,0
|
|
20240704,192300,1433139710,19060,19060,19060,19060,0
|
|
20240704,192200,1433139710,19060,19060,19060,19060,0
|
|
20240704,192100,1433139710,19060,19060,19060,19060,0
|
|
20240704,192000,1433139710,19060,19060,19060,19060,0
|
|
20240704,191900,1433139710,19060,19060,19060,19060,0
|
|
20240704,191800,1433139710,19060,19060,19060,19060,0
|
|
20240704,191700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,191600,1433139710,19060,19060,19060,19060,0
|
|
20240704,191500,1433139710,19060,19060,19060,19060,0
|
|
20240704,191400,1433139710,19060,19060,19060,19060,0
|
|
20240704,191300,1433139710,19060,19060,19060,19060,0
|
|
20240704,191200,1433139710,19060,19060,19060,19060,0
|
|
20240704,191100,1433139710,19060,19060,19060,19060,0
|
|
20240704,191000,1433139710,19060,19060,19060,19060,0
|
|
20240704,190900,1433139710,19060,19060,19060,19060,0
|
|
20240704,190800,1433139710,19060,19060,19060,19060,0
|
|
20240704,190700,1433139710,19060,19060,19060,19060,0
|
|
20240704,190600,1433139710,19060,19060,19060,19060,0
|
|
20240704,190500,1433139710,19060,19060,19060,19060,0
|
|
20240704,190400,1433139710,19060,19060,19060,19060,0
|
|
20240704,190300,1433139710,19060,19060,19060,19060,0
|
|
20240704,190200,1433139710,19060,19060,19060,19060,0
|
|
20240704,190100,1433139710,19060,19060,19060,19060,0
|
|
20240704,190000,1433139710,19060,19060,19060,19060,0
|
|
20240704,185900,1433139710,19060,19060,19060,19060,0
|
|
20240704,185800,1433139710,19060,19060,19060,19060,0
|
|
20240704,185700,1433139710,19060,19060,19060,19060,0
|
|
20240704,185600,1433139710,19060,19060,19060,19060,0
|
|
20240704,185500,1433139710,19060,19060,19060,19060,0
|
|
20240704,185400,1433139710,19060,19060,19060,19060,0
|
|
20240704,185300,1433139710,19060,19060,19060,19060,0
|
|
20240704,185200,1433139710,19060,19060,19060,19060,0
|
|
20240704,185100,1433139710,19060,19060,19060,19060,0
|
|
20240704,185000,1433139710,19060,19060,19060,19060,0
|
|
20240704,184900,1433139710,19060,19060,19060,19060,0
|
|
20240704,184800,1433139710,19060,19060,19060,19060,0
|
|
20240704,184700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,184600,1433139710,19060,19060,19060,19060,0
|
|
20240704,184500,1433139710,19060,19060,19060,19060,0
|
|
20240704,184400,1433139710,19060,19060,19060,19060,0
|
|
20240704,184300,1433139710,19060,19060,19060,19060,0
|
|
20240704,184200,1433139710,19060,19060,19060,19060,0
|
|
20240704,184100,1433139710,19060,19060,19060,19060,0
|
|
20240704,184000,1433139710,19060,19060,19060,19060,0
|
|
20240704,183900,1433139710,19060,19060,19060,19060,0
|
|
20240704,183800,1433139710,19060,19060,19060,19060,0
|
|
20240704,183700,1433139710,19060,19060,19060,19060,0
|
|
20240704,183600,1433139710,19060,19060,19060,19060,0
|
|
20240704,183500,1433139710,19060,19060,19060,19060,0
|
|
20240704,183400,1433139710,19060,19060,19060,19060,0
|
|
20240704,183300,1433139710,19060,19060,19060,19060,0
|
|
20240704,183200,1433139710,19060,19060,19060,19060,0
|
|
20240704,183100,1433139710,19060,19060,19060,19060,0
|
|
20240704,183000,1433139710,19060,19060,19060,19060,0
|
|
20240704,182900,1433139710,19060,19060,19060,19060,0
|
|
20240704,182800,1433139710,19060,19060,19060,19060,0
|
|
20240704,182700,1433139710,19060,19060,19060,19060,0
|
|
20240704,182600,1433139710,19060,19060,19060,19060,0
|
|
20240704,182500,1433139710,19060,19060,19060,19060,0
|
|
20240704,182400,1433139710,19060,19060,19060,19060,0
|
|
20240704,182300,1433139710,19060,19060,19060,19060,0
|
|
20240704,182200,1433139710,19060,19060,19060,19060,0
|
|
20240704,182100,1433139710,19060,19060,19060,19060,0
|
|
20240704,182000,1433139710,19060,19060,19060,19060,0
|
|
20240704,181900,1433139710,19060,19060,19060,19060,0
|
|
20240704,181800,1433139710,19060,19060,19060,19060,0
|
|
20240704,181700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,181600,1433139710,19060,19060,19060,19060,0
|
|
20240704,181500,1433139710,19060,19060,19060,19060,0
|
|
20240704,181400,1433139710,19060,19060,19060,19060,0
|
|
20240704,181300,1433139710,19060,19060,19060,19060,0
|
|
20240704,181200,1433139710,19060,19060,19060,19060,0
|
|
20240704,181100,1433139710,19060,19060,19060,19060,0
|
|
20240704,181000,1433139710,19060,19060,19060,19060,0
|
|
20240704,180900,1433139710,19060,19060,19060,19060,0
|
|
20240704,180800,1433139710,19060,19060,19060,19060,0
|
|
20240704,180700,1433139710,19060,19060,19060,19060,0
|
|
20240704,180600,1433139710,19060,19060,19060,19060,0
|
|
20240704,180500,1433139710,19060,19060,19060,19060,0
|
|
20240704,180400,1433139710,19060,19060,19060,19060,0
|
|
20240704,180300,1433139710,19060,19060,19060,19060,0
|
|
20240704,180200,1433139710,19060,19060,19060,19060,0
|
|
20240704,180100,1433139710,19060,19060,19060,19060,0
|
|
20240704,180000,1433139710,19060,19060,19060,19060,0
|
|
20240704,175900,1433139710,19060,19060,19060,19060,0
|
|
20240704,175800,1433139710,19060,19060,19060,19060,0
|
|
20240704,175700,1433139710,19060,19060,19060,19060,0
|
|
20240704,175600,1433139710,19060,19060,19060,19060,0
|
|
20240704,175500,1433139710,19060,19060,19060,19060,0
|
|
20240704,175400,1433139710,19060,19060,19060,19060,0
|
|
20240704,175300,1433139710,19060,19060,19060,19060,0
|
|
20240704,175200,1433139710,19060,19060,19060,19060,0
|
|
20240704,175100,1433139710,19060,19060,19060,19060,0
|
|
20240704,175000,1433139710,19060,19060,19060,19060,0
|
|
20240704,174900,1433139710,19060,19060,19060,19060,0
|
|
20240704,174800,1433139710,19060,19060,19060,19060,0
|
|
20240704,174700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,174600,1433139710,19060,19060,19060,19060,0
|
|
20240704,174500,1433139710,19060,19060,19060,19060,0
|
|
20240704,174400,1433139710,19060,19060,19060,19060,0
|
|
20240704,174300,1433139710,19060,19060,19060,19060,0
|
|
20240704,174200,1433139710,19060,19060,19060,19060,0
|
|
20240704,174100,1433139710,19060,19060,19060,19060,0
|
|
20240704,174000,1433139710,19060,19060,19060,19060,0
|
|
20240704,173900,1433139710,19060,19060,19060,19060,0
|
|
20240704,173800,1433139710,19060,19060,19060,19060,0
|
|
20240704,173700,1433139710,19060,19060,19060,19060,0
|
|
20240704,173600,1433139710,19060,19060,19060,19060,0
|
|
20240704,173500,1433139710,19060,19060,19060,19060,0
|
|
20240704,173400,1433139710,19060,19060,19060,19060,0
|
|
20240704,173300,1433139710,19060,19060,19060,19060,0
|
|
20240704,173200,1433139710,19060,19060,19060,19060,0
|
|
20240704,173100,1433139710,19060,19060,19060,19060,0
|
|
20240704,173000,1433139710,19060,19060,19060,19060,0
|
|
20240704,172900,1433139710,19060,19060,19060,19060,0
|
|
20240704,172800,1433139710,19060,19060,19060,19060,0
|
|
20240704,172700,1433139710,19060,19060,19060,19060,0
|
|
20240704,172600,1433139710,19060,19060,19060,19060,0
|
|
20240704,172500,1433139710,19060,19060,19060,19060,0
|
|
20240704,172400,1433139710,19060,19060,19060,19060,0
|
|
20240704,172300,1433139710,19060,19060,19060,19060,0
|
|
20240704,172200,1433139710,19060,19060,19060,19060,0
|
|
20240704,172100,1433139710,19060,19060,19060,19060,0
|
|
20240704,172000,1433139710,19060,19060,19060,19060,0
|
|
20240704,171900,1433139710,19060,19060,19060,19060,0
|
|
20240704,171800,1433139710,19060,19060,19060,19060,0
|
|
20240704,171700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,171600,1433139710,19060,19060,19060,19060,0
|
|
20240704,171500,1433139710,19060,19060,19060,19060,0
|
|
20240704,171400,1433139710,19060,19060,19060,19060,0
|
|
20240704,171300,1433139710,19060,19060,19060,19060,0
|
|
20240704,171200,1433139710,19060,19060,19060,19060,0
|
|
20240704,171100,1433139710,19060,19060,19060,19060,0
|
|
20240704,171000,1433139710,19060,19060,19060,19060,0
|
|
20240704,170900,1433139710,19060,19060,19060,19060,0
|
|
20240704,170800,1433139710,19060,19060,19060,19060,0
|
|
20240704,170700,1433139710,19060,19060,19060,19060,0
|
|
20240704,170600,1433139710,19060,19060,19060,19060,0
|
|
20240704,170500,1433139710,19060,19060,19060,19060,0
|
|
20240704,170400,1433139710,19060,19060,19060,19060,0
|
|
20240704,170300,1433139710,19060,19060,19060,19060,0
|
|
20240704,170200,1433139710,19060,19060,19060,19060,0
|
|
20240704,170100,1433139710,19060,19060,19060,19060,0
|
|
20240704,170000,1433139710,19060,19060,19060,19060,0
|
|
20240704,165900,1433139710,19060,19060,19060,19060,0
|
|
20240704,165800,1433139710,19060,19060,19060,19060,0
|
|
20240704,165700,1433139710,19060,19060,19060,19060,0
|
|
20240704,165600,1433139710,19060,19060,19060,19060,0
|
|
20240704,165500,1433139710,19060,19060,19060,19060,0
|
|
20240704,165400,1433139710,19060,19060,19060,19060,0
|
|
20240704,165300,1433139710,19060,19060,19060,19060,0
|
|
20240704,165200,1433139710,19060,19060,19060,19060,0
|
|
20240704,165100,1433139710,19060,19060,19060,19060,0
|
|
20240704,165000,1433139710,19060,19060,19060,19060,0
|
|
20240704,164900,1433139710,19060,19060,19060,19060,0
|
|
20240704,164800,1433139710,19060,19060,19060,19060,0
|
|
20240704,164700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,164600,1433139710,19060,19060,19060,19060,0
|
|
20240704,164500,1433139710,19060,19060,19060,19060,0
|
|
20240704,164400,1433139710,19060,19060,19060,19060,0
|
|
20240704,164300,1433139710,19060,19060,19060,19060,0
|
|
20240704,164200,1433139710,19060,19060,19060,19060,0
|
|
20240704,164100,1433139710,19060,19060,19060,19060,0
|
|
20240704,164000,1433139710,19060,19060,19060,19060,0
|
|
20240704,163900,1433139710,19060,19060,19060,19060,0
|
|
20240704,163800,1433139710,19060,19060,19060,19060,0
|
|
20240704,163700,1433139710,19060,19060,19060,19060,0
|
|
20240704,163600,1433139710,19060,19060,19060,19060,0
|
|
20240704,163500,1433139710,19060,19060,19060,19060,0
|
|
20240704,163400,1433139710,19060,19060,19060,19060,0
|
|
20240704,163300,1433139710,19060,19060,19060,19060,0
|
|
20240704,163200,1433139710,19060,19060,19060,19060,0
|
|
20240704,163100,1433139710,19060,19060,19060,19060,0
|
|
20240704,163000,1433139710,19060,19060,19060,19060,0
|
|
20240704,162900,1433139710,19060,19060,19060,19060,0
|
|
20240704,162800,1433139710,19060,19060,19060,19060,0
|
|
20240704,162700,1433139710,19060,19060,19060,19060,0
|
|
20240704,162600,1433139710,19060,19060,19060,19060,0
|
|
20240704,162500,1433139710,19060,19060,19060,19060,0
|
|
20240704,162400,1433139710,19060,19060,19060,19060,0
|
|
20240704,162300,1433139710,19060,19060,19060,19060,0
|
|
20240704,162200,1433139710,19060,19060,19060,19060,0
|
|
20240704,162100,1433139710,19060,19060,19060,19060,0
|
|
20240704,162000,1433139710,19060,19060,19060,19060,0
|
|
20240704,161900,1433139710,19060,19060,19060,19060,0
|
|
20240704,161800,1433139710,19060,19060,19060,19060,0
|
|
20240704,161700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,161600,1433139710,19060,19060,19060,19060,0
|
|
20240704,161500,1433139710,19060,19060,19060,19060,0
|
|
20240704,161400,1433139710,19060,19060,19060,19060,0
|
|
20240704,161300,1433139710,19060,19060,19060,19060,0
|
|
20240704,161200,1433139710,19060,19060,19060,19060,0
|
|
20240704,161100,1433139710,19060,19060,19060,19060,0
|
|
20240704,161000,1433139710,19060,19060,19060,19060,0
|
|
20240704,160900,1433139710,19060,19060,19060,19060,0
|
|
20240704,160800,1433139710,19060,19060,19060,19060,0
|
|
20240704,160700,1433139710,19060,19060,19060,19060,0
|
|
20240704,160600,1433139710,19060,19060,19060,19060,0
|
|
20240704,160500,1433139710,19060,19060,19060,19060,0
|
|
20240704,160400,1433139710,19060,19060,19060,19060,0
|
|
20240704,160300,1433139710,19060,19060,19060,19060,0
|
|
20240704,160200,1433139710,19060,19060,19060,19060,0
|
|
20240704,160100,1433139710,19060,19060,19060,19060,0
|
|
20240704,160000,1433139710,19060,19060,19060,19060,0
|
|
20240704,155900,1433139710,19060,19060,19060,19060,0
|
|
20240704,155800,1433139710,19060,19060,19060,19060,0
|
|
20240704,155700,1433139710,19060,19060,19060,19060,0
|
|
20240704,155600,1433139710,19060,19060,19060,19060,0
|
|
20240704,155500,1433139710,19060,19060,19060,19060,0
|
|
20240704,155400,1433139710,19060,19060,19060,19060,0
|
|
20240704,155300,1433139710,19060,19060,19060,19060,0
|
|
20240704,155200,1433139710,19060,19060,19060,19060,0
|
|
20240704,155100,1433139710,19060,19060,19060,19060,0
|
|
20240704,155000,1433139710,19060,19060,19060,19060,0
|
|
20240704,154900,1433139710,19060,19060,19060,19060,0
|
|
20240704,154800,1433139710,19060,19060,19060,19060,0
|
|
20240704,154700,1433139710,19060,19060,19060,19060,2087
|
|
20240704,154600,1433139710,19060,19060,19060,19060,0
|
|
20240704,154500,1433139710,19060,19060,19060,19060,0
|
|
20240704,154400,1433139710,19060,19060,19060,19060,0
|
|
20240704,154300,1433139710,19060,19060,19060,19060,0
|
|
20240704,154200,1433139710,19060,19060,19060,19060,0
|
|
20240704,154100,1433139710,19060,19060,19060,19060,0
|
|
20240704,154000,1433139710,19060,19060,19060,19060,0
|
|
20240704,153900,1433139710,19060,19060,19060,19060,0
|
|
20240704,153800,1433139710,19060,19060,19060,19060,0
|
|
20240704,153700,1433139710,19060,19060,19060,19060,0
|
|
20240704,153600,1433139710,19060,19060,19060,19060,0
|
|
20240704,153500,1433139710,19060,19060,19060,19060,0
|
|
20240704,153400,1433139710,19060,19060,19060,19060,0
|
|
20240704,153300,1433139710,19060,19060,19060,19060,0
|
|
20240704,153200,1433139710,19060,19060,19060,19060,0
|
|
20240704,153100,1433139710,19060,19060,19060,19060,0
|
|
20240704,153000,1433139710,19060,19060,19060,19060,2087
|
|
20240704,152900,1393361490,19000,19000,19000,19000,0
|
|
20240704,152800,1393361490,19000,19000,19000,19000,0
|
|
20240704,152700,1393361490,19000,19000,19000,19000,0
|
|
20240704,152600,1393361490,19000,19000,19000,19000,0
|
|
20240704,152500,1393361490,19000,19000,19000,19000,0
|
|
20240704,152400,1393361490,19000,19000,19000,19000,0
|
|
20240704,152300,1393361490,19000,19000,19000,19000,0
|
|
20240704,152200,1393361490,19000,19000,19000,19000,0
|
|
20240704,152100,1393361490,19000,19000,19000,19000,0
|
|
20240704,152000,1393361490,19000,19000,19000,19000,0
|
|
20240704,151900,1393361490,19000,19040,19050,19000,135
|
|
20240704,151800,1390794040,19040,19050,19050,19000,2748
|
|
20240704,151700,1338531640,19050,19040,19050,19040,93
|
|
20240704,151600,1336760400,19050,19040,19050,19040,169
|
|
20240704,151500,1333542280,19040,19020,19050,19020,255
|
|
20240704,151400,1328687980,19020,19020,19030,19020,265
|
|
20240704,151300,1323645790,19030,19020,19030,19020,101
|
|
20240704,151200,1321724140,19020,19010,19030,19010,95
|
|
20240704,151100,1319917310,19020,19010,19020,19010,207
|
|
20240704,151000,1315981260,19020,19010,19020,19010,48
|
|
20240704,150900,1315068670,19020,19020,19020,19010,57
|
|
20240704,150800,1313984820,19020,19010,19020,19010,148
|
|
20240704,150700,1311170140,19020,19020,19020,19010,91
|
|
20240704,150600,1309439540,19010,19020,19020,19010,196
|
|
20240704,150500,1305712710,19010,19020,19020,19010,140
|
|
20240704,150400,1303050500,19020,19010,19020,19010,62
|
|
20240704,150300,1301871550,19020,19020,19020,19010,127
|
|
20240704,150200,1299456300,19020,19020,19020,19010,41
|
|
20240704,150100,1298676770,19010,19020,19020,19000,151
|
|
20240704,150000,1295806220,19020,19020,19020,19000,100
|
|
20240704,145900,1293905020,19010,19000,19020,19000,37
|
|
20240704,145800,1293201590,19000,19010,19020,19000,1109
|
|
20240704,145700,1272130130,19010,19020,19020,19000,118
|
|
20240704,145600,1269887130,19010,19010,19020,19000,102
|
|
20240704,145500,1267948310,19020,19000,19020,19000,104
|
|
20240704,145400,1265971180,19020,19000,19020,19000,297
|
|
20240704,145300,1260323600,19010,19010,19020,19000,140
|
|
20240704,145200,1257662740,19010,19020,19020,19000,140
|
|
20240704,145100,1255000850,19010,19010,19020,19000,330
|
|
20240704,145000,1248729380,19010,19000,19020,19000,161
|
|
20240704,144900,1245667720,19010,19000,19010,19000,32
|
|
20240704,144800,1245059600,19000,19010,19010,18990,319
|
|
20240704,144700,1238997650,19000,19010,19010,18990,223
|
|
20240704,144600,1234760800,19010,18990,19030,18990,128
|
|
20240704,144500,1232328700,18990,19000,19000,18970,389
|
|
20240704,144400,1224939890,19000,18990,19000,18980,235
|
|
20240704,144300,1220476640,18990,18980,19000,18950,223
|
|
20240704,144200,1216246840,18970,19000,19000,18950,260
|
|
20240704,144100,1211313140,18970,18980,19000,18970,213
|
|
20240704,144000,1207269680,18980,18990,19000,18970,309
|
|
20240704,143900,1201403920,18990,18980,18990,18960,265
|
|
20240704,143800,1196373700,18970,18930,18970,18930,53
|
|
20240704,143700,1195369540,18950,18970,18970,18920,821
|
|
20240704,143600,1179815700,18970,19010,19010,18970,338
|
|
20240704,143500,1173393350,19010,19010,19020,19010,41
|
|
20240704,143400,1172613850,19010,19010,19020,19010,43
|
|
20240704,143300,1171796290,19010,19010,19020,19000,486
|
|
20240704,143200,1162561920,19000,18960,19000,18960,813
|
|
20240704,143100,1147115990,18960,18990,19020,18960,251
|
|
20240704,143000,1142353650,19000,19010,19030,19000,296
|
|
20240704,142900,1136728880,19000,19000,19010,19000,95
|
|
20240704,142800,1134923830,19010,19000,19010,19000,260
|
|
20240704,142700,1129983500,18990,19000,19010,18980,874
|
|
20240704,142600,1113377410,19010,19000,19010,19000,77
|
|
20240704,142500,1111914070,19000,19000,19020,19000,44
|
|
20240704,142400,1111077730,19000,19010,19020,19000,119
|
|
20240704,142300,1108816130,19040,19010,19040,19000,376
|
|
20240704,142200,1101670950,19020,19010,19020,19000,108
|
|
20240704,142100,1099618790,19010,19010,19010,19000,32
|
|
20240704,142000,1099010710,19010,19000,19020,19000,36
|
|
20240704,141900,1098326400,19010,19000,19010,19000,35
|
|
20240704,141800,1097661330,19000,19010,19030,19000,32
|
|
20240704,141700,1097052930,19010,19010,19040,19000,154
|
|
20240704,141600,1094125150,19010,19000,19010,19000,41
|
|
20240704,141500,1093345900,19000,19010,19050,19000,73
|
|
20240704,141400,1091958590,19020,19010,19020,19010,38
|
|
20240704,141300,1091236100,19010,19000,19020,19000,26
|
|
20240704,141200,1090742040,19010,19000,19010,19000,53
|
|
20240704,141100,1089734800,19000,19040,19040,19000,558
|
|
20240704,141000,1079131870,19040,19000,19050,19000,283
|
|
20240704,140900,1073754400,19000,19000,19010,19000,439
|
|
20240704,140800,1065413340,19010,19020,19050,19010,102
|
|
20240704,140700,1063472260,19020,19050,19050,19020,13
|
|
20240704,140600,1063224870,19020,19020,19040,19020,52
|
|
20240704,140500,1062235430,19030,19020,19050,19010,366
|
|
20240704,140400,1055272130,19010,19010,19020,19010,29
|
|
20240704,140300,1054720700,19010,19010,19020,19010,50
|
|
20240704,140200,1053769920,19010,19030,19030,19010,194
|
|
20240704,140100,1050081830,19030,19030,19030,19020,237
|
|
20240704,140000,1045571990,19020,19020,19030,19020,132
|
|
20240704,135900,1043061060,19020,19030,19040,19020,59
|
|
20240704,135800,1041938430,19040,19040,19040,19020,21
|
|
20240704,135700,1041538700,19050,19050,19060,19050,455
|
|
20240704,135600,1032870930,19060,19040,19060,19020,1060
|
|
20240704,135500,1012674450,19040,19040,19050,19040,215
|
|
20240704,135400,1008580050,19040,19040,19040,19030,98
|
|
20240704,135300,1006714330,19030,19040,19040,19030,174
|
|
20240704,135200,1003401720,19030,19030,19040,19030,22
|
|
20240704,135100,1002982990,19040,19040,19040,19030,16
|
|
20240704,135000,1002678410,19030,19040,19040,19030,131
|
|
20240704,134900,1000184390,19030,19030,19040,19030,99
|
|
20240704,134800,998300180,19040,19030,19040,19030,62
|
|
20240704,134700,997120240,19030,19030,19030,19020,149
|
|
20240704,134600,994284790,19020,19020,19030,19020,47
|
|
20240704,134500,993390600,19030,19020,19030,19020,9
|
|
20240704,134400,993219380,19020,19020,19050,19020,142
|
|
20240704,134300,990517650,19010,19010,19020,19010,214
|
|
20240704,134200,986447680,19010,19010,19020,19010,101
|
|
20240704,134100,984527660,19010,19010,19020,19000,31
|
|
20240704,134000,983938370,18980,19000,19010,18970,930
|
|
20240704,133900,966278330,19000,19020,19020,19000,77
|
|
20240704,133800,964814800,19020,19010,19020,19010,5
|
|
20240704,133700,964719740,19000,19010,19010,18990,305
|
|
20240704,133600,958924710,19010,19020,19020,19000,42
|
|
20240704,133500,958126180,19000,19010,19020,19000,773
|
|
20240704,133400,943438640,19000,19020,19020,18990,1262
|
|
20240704,133300,919459500,19010,19020,19020,19010,36
|
|
20240704,133200,918774880,19020,19000,19020,19000,69
|
|
20240704,133100,917463780,19010,19020,19020,19010,9
|
|
20240704,133000,917292670,19020,19020,19020,19000,114
|
|
20240704,132900,915125310,19010,19040,19050,19010,61
|
|
20240704,132800,913963910,19050,19050,19050,19010,76
|
|
20240704,132700,912516560,19060,19040,19060,19030,125
|
|
20240704,132600,910134850,19010,19040,19060,19010,327
|
|
20240704,132500,903903180,19040,19020,19040,19020,8
|
|
20240704,132400,903750980,19020,19040,19040,19020,21
|
|
20240704,132300,903351350,19010,19010,19050,19010,1117
|
|
20240704,132200,882111540,19010,19010,19010,19010,102
|
|
20240704,132100,880172520,19010,19010,19010,19000,10
|
|
20240704,132000,879982480,19010,19000,19010,19000,27
|
|
20240704,131900,879469410,19010,19010,19010,19000,100
|
|
20240704,131800,877569100,19010,19010,19010,19010,61
|
|
20240704,131700,876409490,19050,19020,19060,19010,95
|
|
20240704,131600,874600730,19020,19040,19050,19020,57
|
|
20240704,131500,873515860,19050,19010,19050,19010,1386
|
|
20240704,131400,847117980,19000,19020,19030,19000,296
|
|
20240704,131300,841492810,19030,19030,19030,19020,59
|
|
20240704,131200,840370520,19030,19030,19030,19010,182
|
|
20240704,131100,836907740,19030,18990,19040,18990,1081
|
|
20240704,131000,816360470,18990,18970,19000,18960,1729
|
|
20240704,130900,783548170,18970,18970,18970,18960,132
|
|
20240704,130800,781044510,18950,18970,18980,18950,169
|
|
20240704,130700,777840050,18970,18960,18980,18960,168
|
|
20240704,130600,774653780,18980,18960,18980,18960,160
|
|
20240704,130500,771618490,18980,18960,18980,18910,140
|
|
20240704,130400,768962330,18950,18980,18980,18950,2
|
|
20240704,130300,768924400,18990,18950,18990,18930,192
|
|
20240704,130200,765289050,18990,18970,19000,18900,934
|
|
20240704,130100,747567410,18960,18900,18960,18900,590
|
|
20240704,130000,736391050,18900,18890,18920,18870,1253
|
|
20240704,125900,712704410,18850,18880,18890,18840,183
|
|
20240704,125800,709250450,18850,18850,18850,18850,6
|
|
20240704,125700,709137350,18840,18850,18850,18840,20
|
|
20240704,125600,708760480,18860,18860,18860,18850,16
|
|
20240704,125500,708458830,18860,18860,18870,18860,32
|
|
20240704,125400,707855070,18860,18860,18870,18860,7
|
|
20240704,125300,707723040,18850,18840,18860,18830,26
|
|
20240704,125200,707233130,18840,18850,18860,18840,31
|
|
20240704,125100,706648830,18850,18850,18850,18850,4
|
|
20240704,125000,706573430,18860,18840,18860,18830,52
|
|
20240704,124900,705593920,18840,18830,18840,18830,84
|
|
20240704,124800,704011950,18840,18830,18840,18830,12
|
|
20240704,124700,703785960,18840,18840,18840,18830,5
|
|
20240704,124600,703691780,18830,18840,18840,18830,16
|
|
20240704,124500,703390410,18840,18840,18840,18830,62
|
|
20240704,124400,702222390,18840,18840,18850,18840,257
|
|
20240704,124300,697380480,18850,18860,18860,18850,6
|
|
20240704,124200,697267370,18860,18850,18860,18850,44
|
|
20240704,124100,696437910,18850,18860,18860,18850,21
|
|
20240704,124000,696042010,18860,18870,18870,18860,4
|
|
20240704,123900,695966560,18870,18870,18870,18860,10
|
|
20240704,123800,695777870,18860,18850,18870,18850,47
|
|
20240704,123700,694891630,18860,18870,18870,18850,15
|
|
20240704,123600,694608780,18870,18840,18870,18840,31
|
|
20240704,123500,694024650,18840,18830,18840,18830,44
|
|
20240704,123400,693195860,18840,18860,18870,18840,66
|
|
20240704,123300,691951140,18870,18870,18880,18870,7
|
|
20240704,123200,691819040,18880,18860,18880,18860,32
|
|
20240704,123100,691215470,18850,18860,18860,18850,19
|
|
20240704,123000,690857300,18830,18870,18870,18830,8
|
|
20240704,122900,690706590,18860,18890,18890,18860,7
|
|
20240704,122800,690574540,18880,18890,18890,18830,32
|
|
20240704,122700,689970650,18840,18880,18880,18830,10
|
|
20240704,122600,689782220,18830,18880,18880,18830,10
|
|
20240704,122500,689593630,18890,18880,18890,18870,54
|
|
20240704,122400,688574140,18840,18840,18840,18830,19
|
|
20240704,122300,688216320,18840,18880,18880,18840,4
|
|
20240704,122200,688140880,18830,18860,18880,18830,33
|
|
20240704,122100,687518230,18880,18840,18880,18840,524
|
|
20240704,122000,677645000,18840,18830,18840,18830,52
|
|
20240704,121900,676665800,18840,18880,18880,18840,156
|
|
20240704,121800,673724720,18880,18880,18880,18880,27
|
|
20240704,121700,673214960,18860,18870,18870,18860,27
|
|
20240704,121600,672705700,18880,18880,18880,18870,13
|
|
20240704,121500,672460330,18880,18860,18880,18860,259
|
|
20240704,121400,667574990,18860,18850,18860,18850,9
|
|
20240704,121300,667405270,18850,18850,18860,18840,33
|
|
20240704,121200,666783210,18840,18850,18850,18840,17
|
|
20240704,121100,666462820,18850,18830,18850,18830,42
|
|
20240704,121000,665671490,18840,18850,18850,18820,19
|
|
20240704,120900,665313570,18830,18840,18840,18820,56
|
|
20240704,120800,664259120,18840,18830,18840,18830,33
|
|
20240704,120700,663637640,18830,18830,18830,18820,13
|
|
20240704,120600,663392940,18830,18830,18830,18830,0
|
|
20240704,120500,663392940,18830,18830,18830,18820,84
|
|
20240704,120400,661811380,18830,18820,18830,18820,48
|
|
20240704,120300,660907750,18830,18820,18830,18820,58
|
|
20240704,120200,659816140,18830,18840,18840,18830,7
|
|
20240704,120100,659684300,18840,18840,18850,18830,650
|
|
20240704,120000,647444250,18840,18840,18850,18830,110
|
|
20240704,115900,645371870,18840,18840,18850,18830,12
|
|
20240704,115800,645145850,18840,18830,18860,18830,46
|
|
20240704,115700,644278940,18830,18850,18860,18830,314
|
|
20240704,115600,638366050,18860,18850,18860,18850,22
|
|
20240704,115500,637951330,18860,18850,18860,18830,32
|
|
20240704,115400,637348040,18840,18840,18840,18830,88
|
|
20240704,115300,635690710,18840,18850,18850,18840,3
|
|
20240704,115200,635634180,18860,18830,18860,18830,16
|
|
20240704,115100,635332740,18840,18850,18850,18840,35
|
|
20240704,115000,634673330,18850,18870,18870,18840,2445
|
|
20240704,114900,588571200,18880,18890,18890,18860,11
|
|
20240704,114800,588363650,18870,18870,18890,18870,49
|
|
20240704,114700,587438880,18870,18860,18870,18860,10
|
|
20240704,114600,587250250,18870,18860,18880,18860,28
|
|
20240704,114500,586721940,18870,18870,18870,18860,123
|
|
20240704,114400,584401130,18870,18870,18880,18870,47
|
|
20240704,114300,583513950,18890,18870,18890,18870,41
|
|
20240704,114200,582740010,18880,18880,18900,18880,27
|
|
20240704,114100,582230220,18880,18880,18900,18870,51
|
|
20240704,114000,581267440,18880,18880,18890,18870,45
|
|
20240704,113900,580417720,18880,18880,18900,18880,5
|
|
20240704,113800,580323280,18880,18870,18880,18870,17
|
|
20240704,113700,580002450,18890,18880,18890,18870,76
|
|
20240704,113600,578567390,18870,18890,18890,18870,13
|
|
20240704,113500,578321940,18880,18880,18880,18880,8
|
|
20240704,113400,578170900,18890,18880,18890,18860,18
|
|
20240704,113300,577831220,18880,18860,18880,18860,11
|
|
20240704,113200,577623680,18870,18860,18870,18860,485
|
|
20240704,113100,568476570,18870,18880,18880,18870,74
|
|
20240704,113000,567079860,18880,18890,18890,18880,24
|
|
20240704,112900,566626720,18880,18880,18890,18870,10
|
|
20240704,112800,566437970,18890,18870,18890,18870,25
|
|
20240704,112700,565965910,18880,18870,18880,18860,14
|
|
20240704,112600,565701710,18880,18880,18880,18870,6
|
|
20240704,112500,565588440,18870,18870,18880,18860,90
|
|
20240704,112400,563890700,18880,18870,18880,18870,37
|
|
20240704,112300,563192460,18870,18870,18870,18870,122
|
|
20240704,112200,560890320,18870,18870,18880,18860,77
|
|
20240704,112100,559437940,18870,18870,18880,18870,30
|
|
20240704,112000,558871810,18870,18870,18870,18860,18
|
|
20240704,111900,558532160,18900,18860,18900,18860,1027
|
|
20240704,111800,539123890,18860,18870,18880,18860,26
|
|
20240704,111700,538633440,18880,18860,18880,18860,27
|
|
20240704,111600,538123720,18890,18860,18890,18860,32
|
|
20240704,111500,537520150,18860,18850,18860,18850,20
|
|
20240704,111400,537143130,18860,18850,18860,18840,33
|
|
20240704,111300,536521030,18860,18860,18860,18840,11
|
|
20240704,111200,536313740,18860,18850,18860,18840,25
|
|
20240704,111100,535842680,18850,18870,18870,18850,10
|
|
20240704,111000,535654140,18880,18890,18890,18860,61
|
|
20240704,110900,534502830,18860,18850,18890,18850,33
|
|
20240704,110800,533880660,18850,18850,18850,18850,9
|
|
20240704,110700,533711010,18840,18810,18850,18810,784
|
|
20240704,110600,518959260,18790,18800,18810,18790,99
|
|
20240704,110500,517098110,18790,18810,18810,18790,25
|
|
20240704,110400,516628090,18810,18800,18810,18790,163
|
|
20240704,110300,513563540,18800,18810,18810,18800,15
|
|
20240704,110200,513281470,18810,18800,18810,18800,73
|
|
20240704,110100,511908850,18810,18810,18810,18800,35
|
|
20240704,110000,511250720,18810,18820,18820,18800,35
|
|
20240704,105900,510592160,18820,18850,18860,18810,1279
|
|
20240704,105800,486489910,18860,18850,18860,18850,3
|
|
20240704,105700,486433340,18860,18900,18900,18860,483
|
|
20240704,105600,477317110,18900,18900,18910,18900,251
|
|
20240704,105500,472571260,18890,18900,18900,18890,664
|
|
20240704,105400,460022090,18910,18920,18920,18910,377
|
|
20240704,105300,452889320,18920,18920,18920,18910,36
|
|
20240704,105200,452208260,18920,18920,18920,18900,128
|
|
20240704,105100,449787850,18920,18910,18920,18910,11
|
|
20240704,105000,449579820,18910,18920,18920,18910,33
|
|
20240704,104900,448955470,18920,18920,18920,18900,51
|
|
20240704,104800,447990710,18910,18910,18920,18910,43
|
|
20240704,104700,447177560,18920,18920,18920,18910,32
|
|
20240704,104600,446572140,18920,18930,18930,18900,32
|
|
20240704,104500,445966800,18910,18920,18930,18910,1655
|
|
20240704,104400,414669060,18930,18930,18930,18920,16
|
|
20240704,104300,414366200,18930,18920,18930,18910,45
|
|
20240704,104200,413515010,18920,18920,18920,18910,20
|
|
20240704,104100,413136670,18920,18910,18920,18910,35
|
|
20240704,104000,412474590,18920,18910,18920,18910,145
|
|
20240704,103900,409731220,18910,18910,18920,18910,80
|
|
20240704,103800,408218410,18920,18910,18920,18910,11
|
|
20240704,103700,408010370,18920,18930,18930,18910,530
|
|
20240704,103600,397982720,18930,18940,18940,18930,1082
|
|
20240704,103500,377498150,18940,18940,18940,18930,170
|
|
20240704,103400,374278520,18940,18940,18940,18930,72
|
|
20240704,103300,372914860,18940,18930,18940,18930,51
|
|
20240704,103200,371949120,18940,18930,18940,18910,29
|
|
20240704,103100,371400510,18920,18930,18930,18920,475
|
|
20240704,103000,362408830,18920,18920,18930,18920,38
|
|
20240704,102900,361689590,18920,18920,18930,18920,8
|
|
20240704,102800,361538220,18910,18920,18920,18910,69
|
|
20240704,102700,360232900,18920,18920,18920,18910,16
|
|
20240704,102600,359930200,18920,18910,18920,18910,249
|
|
20240704,102500,355221270,18910,18900,18910,18900,209
|
|
20240704,102400,351269170,18910,18910,18910,18900,88
|
|
20240704,102300,349605930,18910,18910,18910,18900,37
|
|
20240704,102200,348906310,18910,18900,18910,18900,502
|
|
20240704,102100,339413630,18900,18900,18910,18900,23
|
|
20240704,102000,338978910,18900,18910,18920,18900,99
|
|
20240704,101900,337107400,18910,18910,18910,18900,32
|
|
20240704,101800,336502470,18920,18920,18920,18920,1
|
|
20240704,101700,336483550,18920,18930,18930,18900,9
|
|
20240704,101600,336313370,18920,18910,18930,18910,552
|
|
20240704,101500,325874640,18900,18910,18910,18900,14
|
|
20240704,101400,325610010,18910,18910,18910,18900,5
|
|
20240704,101300,325515480,18900,18870,18910,18870,1015
|
|
20240704,101200,306332280,18880,18890,18890,18880,457
|
|
20240704,101100,297699570,18890,18880,18890,18880,2
|
|
20240704,101000,297661800,18890,18880,18890,18880,8
|
|
20240704,100900,297510740,18890,18880,18890,18880,51
|
|
20240704,100800,296547540,18870,18890,18890,18870,41
|
|
20240704,100700,295773470,18900,18890,18900,18890,3
|
|
20240704,100600,295716790,18890,18910,18910,18880,127
|
|
20240704,100500,293317120,18910,18910,18910,18900,514
|
|
20240704,100400,283602390,18900,18900,18900,18890,33
|
|
20240704,100300,282978700,18900,18900,18900,18900,48
|
|
20240704,100200,282071500,18890,18900,18900,18890,24
|
|
20240704,100100,281618080,18900,18900,18900,18890,8
|
|
20240704,100000,281466890,18900,18900,18900,18900,53
|
|
20240704,095900,280465190,18890,18890,18910,18890,51
|
|
20240704,095800,279501250,18910,18890,18910,18890,21
|
|
20240704,095700,279104480,18880,18900,18910,18880,27
|
|
20240704,095600,278594260,18910,18900,18910,18900,31
|
|
20240704,095500,278008300,18900,18910,18910,18900,157
|
|
20240704,095400,275040990,18910,18910,18910,18900,37
|
|
20240704,095300,274341660,18900,18910,18910,18900,573
|
|
20240704,095200,263511930,18910,18910,18910,18900,47
|
|
20240704,095100,262623220,18910,18900,18910,18900,196
|
|
20240704,095000,258916900,18900,18890,18900,18890,196
|
|
20240704,094900,255213010,18900,18890,18900,18890,41
|
|
20240704,094800,254438160,18870,18890,18890,18870,30
|
|
20240704,094700,253872040,18880,18900,18900,18880,4
|
|
20240704,094600,253796490,18900,18900,18910,18900,63
|
|
20240704,094500,252605780,18900,18900,18900,18900,76
|
|
20240704,094400,251169380,18900,18890,18910,18890,38
|
|
20240704,094300,250451360,18890,18860,18890,18850,1328
|
|
20240704,094200,225391950,18860,18840,18860,18840,402
|
|
20240704,094100,217814260,18830,18840,18840,18830,222
|
|
20240704,094000,213633700,18850,18850,18850,18830,84
|
|
20240704,093900,212051350,18850,18850,18850,18850,10
|
|
20240704,093800,211862850,18830,18830,18830,18830,0
|
|
20240704,093700,211862850,18830,18850,18850,18820,580
|
|
20240704,093600,200940050,18850,18860,18860,18850,266
|
|
20240704,093500,195925940,18830,18830,18830,18830,0
|
|
20240704,093400,195925940,18830,18830,18830,18830,41
|
|
20240704,093300,195153910,18830,18840,18840,18830,32
|
|
20240704,093200,194551150,18840,18830,18840,18830,41
|
|
20240704,093100,193778720,18850,18840,18860,18840,316
|
|
20240704,093000,187821580,18840,18810,18840,18810,187
|
|
20240704,092900,184301390,18810,18810,18810,18810,2
|
|
20240704,092800,184263770,18810,18800,18810,18800,450
|
|
20240704,092700,175800930,18780,18780,18780,18780,34
|
|
20240704,092600,175162410,18780,18780,18780,18780,6
|
|
20240704,092500,175049730,18800,18800,18800,18800,11
|
|
20240704,092400,174842930,18780,18800,18800,18770,143
|
|
20240704,092300,172155250,18810,18800,18820,18800,221
|
|
20240704,092200,167997810,18810,18810,18810,18810,320
|
|
20240704,092100,161978610,18810,18810,18810,18810,31
|
|
20240704,092000,161395500,18810,18800,18810,18780,654
|
|
20240704,091900,149106400,18810,18860,18860,18810,1091
|
|
20240704,091800,128564660,18860,18860,18860,18860,17
|
|
20240704,091700,128244040,18860,18860,18860,18860,242
|
|
20240704,091600,123679920,18860,18860,18860,18850,402
|
|
20240704,091500,116100200,18860,18850,18860,18850,95
|
|
20240704,091400,114309430,18850,18850,18860,18850,318
|
|
20240704,091300,108314720,18850,18840,18860,18840,586
|
|
20240704,091200,97270410,18840,18800,18840,18800,48
|
|
20240704,091100,96366290,18840,18820,18840,18820,149
|
|
20240704,091000,93559830,18830,18830,18840,18830,284
|
|
20240704,090900,88211670,18830,18800,18830,18800,471
|
|
20240704,090800,79352950,18810,18820,18830,18810,153
|
|
20240704,090700,76474230,18830,18840,18840,18830,252
|
|
20240704,090600,71728870,18830,18830,18840,18830,231
|
|
20240704,090500,67378880,18830,18820,18830,18820,49
|
|
20240704,090400,66456640,18830,18800,18830,18800,79
|
|
20240704,090300,64971010,18800,18710,18810,18710,908
|
|
20240704,090200,47937840,18700,18730,18760,18700,621
|
|
20240704,090100,36314430,18740,18740,18740,18730,491
|
|
20240704,090000,27116300,18750,18830,18830,18750,1443
|