591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184800,4951788150,11380,11380,11380,11380,9122
|
|
20240708,184700,4951788150,11380,11380,11380,11380,0
|
|
20240708,184600,4951788150,11380,11380,11380,11380,0
|
|
20240708,184500,4951788150,11380,11380,11380,11380,0
|
|
20240708,184400,4951788150,11380,11380,11380,11380,0
|
|
20240708,184300,4951788150,11380,11380,11380,11380,0
|
|
20240708,184200,4951788150,11380,11380,11380,11380,0
|
|
20240708,184100,4951788150,11380,11380,11380,11380,0
|
|
20240708,184000,4951788150,11380,11380,11380,11380,0
|
|
20240708,183900,4951788150,11380,11380,11380,11380,0
|
|
20240708,183800,4951788150,11380,11380,11380,11380,0
|
|
20240708,183700,4951788150,11380,11380,11380,11380,0
|
|
20240708,183600,4951788150,11380,11380,11380,11380,0
|
|
20240708,183500,4951788150,11380,11380,11380,11380,0
|
|
20240708,183400,4951788150,11380,11380,11380,11380,0
|
|
20240708,183300,4951788150,11380,11380,11380,11380,0
|
|
20240708,183200,4951788150,11380,11380,11380,11380,0
|
|
20240708,183100,4951788150,11380,11380,11380,11380,0
|
|
20240708,183000,4951788150,11380,11380,11380,11380,0
|
|
20240708,182900,4951788150,11380,11380,11380,11380,0
|
|
20240708,182800,4951788150,11380,11380,11380,11380,0
|
|
20240708,182700,4951788150,11380,11380,11380,11380,0
|
|
20240708,182600,4951788150,11380,11380,11380,11380,0
|
|
20240708,182500,4951788150,11380,11380,11380,11380,0
|
|
20240708,182400,4951788150,11380,11380,11380,11380,0
|
|
20240708,182300,4951788150,11380,11380,11380,11380,0
|
|
20240708,182200,4951788150,11380,11380,11380,11380,0
|
|
20240708,182100,4951788150,11380,11380,11380,11380,0
|
|
20240708,182000,4951788150,11380,11380,11380,11380,0
|
|
20240708,181900,4951788150,11380,11380,11380,11380,0
|
|
20240708,181800,4951788150,11380,11380,11380,11380,9122
|
|
20240708,181700,4951788150,11380,11380,11380,11380,0
|
|
20240708,181600,4951788150,11380,11380,11380,11380,0
|
|
20240708,181500,4951788150,11380,11380,11380,11380,0
|
|
20240708,181400,4951788150,11380,11380,11380,11380,0
|
|
20240708,181300,4951788150,11380,11380,11380,11380,0
|
|
20240708,181200,4951788150,11380,11380,11380,11380,0
|
|
20240708,181100,4951788150,11380,11380,11380,11380,0
|
|
20240708,181000,4951788150,11380,11380,11380,11380,0
|
|
20240708,180900,4951788150,11380,11380,11380,11380,0
|
|
20240708,180800,4951788150,11380,11380,11380,11380,0
|
|
20240708,180700,4951788150,11380,11380,11380,11380,0
|
|
20240708,180600,4951788150,11380,11380,11380,11380,0
|
|
20240708,180500,4951788150,11380,11380,11380,11380,0
|
|
20240708,180400,4951788150,11380,11380,11380,11380,0
|
|
20240708,180300,4951788150,11380,11380,11380,11380,0
|
|
20240708,180200,4951788150,11380,11380,11380,11380,0
|
|
20240708,180100,4951788150,11380,11380,11380,11380,0
|
|
20240708,180000,4951788150,11380,11380,11380,11380,0
|
|
20240708,175900,4951788150,11380,11380,11380,11380,0
|
|
20240708,175800,4951788150,11380,11380,11380,11380,0
|
|
20240708,175700,4951788150,11380,11380,11380,11380,0
|
|
20240708,175600,4951788150,11380,11380,11380,11380,0
|
|
20240708,175500,4951788150,11380,11380,11380,11380,0
|
|
20240708,175400,4951788150,11380,11380,11380,11380,0
|
|
20240708,175300,4951788150,11380,11380,11380,11380,0
|
|
20240708,175200,4951788150,11380,11380,11380,11380,0
|
|
20240708,175100,4951788150,11380,11380,11380,11380,0
|
|
20240708,175000,4951788150,11380,11380,11380,11380,0
|
|
20240708,174900,4951788150,11380,11380,11380,11380,0
|
|
20240708,174800,4951788150,11380,11380,11380,11380,9122
|
|
20240708,174700,4951788150,11380,11380,11380,11380,0
|
|
20240708,174600,4951788150,11380,11380,11380,11380,0
|
|
20240708,174500,4951788150,11380,11380,11380,11380,0
|
|
20240708,174400,4951788150,11380,11380,11380,11380,0
|
|
20240708,174300,4951788150,11380,11380,11380,11380,0
|
|
20240708,174200,4951788150,11380,11380,11380,11380,0
|
|
20240708,174100,4951788150,11380,11380,11380,11380,0
|
|
20240708,174000,4951788150,11380,11380,11380,11380,0
|
|
20240708,173900,4951788150,11380,11380,11380,11380,0
|
|
20240708,173800,4951788150,11380,11380,11380,11380,0
|
|
20240708,173700,4951788150,11380,11380,11380,11380,0
|
|
20240708,173600,4951788150,11380,11380,11380,11380,0
|
|
20240708,173500,4951788150,11380,11380,11380,11380,0
|
|
20240708,173400,4951788150,11380,11380,11380,11380,0
|
|
20240708,173300,4951788150,11380,11380,11380,11380,0
|
|
20240708,173200,4951788150,11380,11380,11380,11380,0
|
|
20240708,173100,4951788150,11380,11380,11380,11380,0
|
|
20240708,173000,4951788150,11380,11380,11380,11380,0
|
|
20240708,172900,4951788150,11380,11380,11380,11380,0
|
|
20240708,172800,4951788150,11380,11380,11380,11380,0
|
|
20240708,172700,4951788150,11380,11380,11380,11380,0
|
|
20240708,172600,4951788150,11380,11380,11380,11380,0
|
|
20240708,172500,4951788150,11380,11380,11380,11380,0
|
|
20240708,172400,4951788150,11380,11380,11380,11380,0
|
|
20240708,172300,4951788150,11380,11380,11380,11380,0
|
|
20240708,172200,4951788150,11380,11380,11380,11380,0
|
|
20240708,172100,4951788150,11380,11380,11380,11380,0
|
|
20240708,172000,4951788150,11380,11380,11380,11380,0
|
|
20240708,171900,4951788150,11380,11380,11380,11380,0
|
|
20240708,171800,4951788150,11380,11380,11380,11380,9122
|
|
20240708,171700,4951788150,11380,11380,11380,11380,0
|
|
20240708,171600,4951788150,11380,11380,11380,11380,0
|
|
20240708,171500,4951788150,11380,11380,11380,11380,0
|
|
20240708,171400,4951788150,11380,11380,11380,11380,0
|
|
20240708,171300,4951788150,11380,11380,11380,11380,0
|
|
20240708,171200,4951788150,11380,11380,11380,11380,0
|
|
20240708,171100,4951788150,11380,11380,11380,11380,0
|
|
20240708,171000,4951788150,11380,11380,11380,11380,0
|
|
20240708,170900,4951788150,11380,11380,11380,11380,0
|
|
20240708,170800,4951788150,11380,11380,11380,11380,0
|
|
20240708,170700,4951788150,11380,11380,11380,11380,0
|
|
20240708,170600,4951788150,11380,11380,11380,11380,0
|
|
20240708,170500,4951788150,11380,11380,11380,11380,0
|
|
20240708,170400,4951788150,11380,11380,11380,11380,0
|
|
20240708,170300,4951788150,11380,11380,11380,11380,0
|
|
20240708,170200,4951788150,11380,11380,11380,11380,0
|
|
20240708,170100,4951788150,11380,11380,11380,11380,0
|
|
20240708,170000,4951788150,11380,11380,11380,11380,0
|
|
20240708,165900,4951788150,11380,11380,11380,11380,0
|
|
20240708,165800,4951788150,11380,11380,11380,11380,0
|
|
20240708,165700,4951788150,11380,11380,11380,11380,0
|
|
20240708,165600,4951788150,11380,11380,11380,11380,0
|
|
20240708,165500,4951788150,11380,11380,11380,11380,0
|
|
20240708,165400,4951788150,11380,11380,11380,11380,0
|
|
20240708,165300,4951788150,11380,11380,11380,11380,0
|
|
20240708,165200,4951788150,11380,11380,11380,11380,0
|
|
20240708,165100,4951788150,11380,11380,11380,11380,0
|
|
20240708,165000,4951788150,11380,11380,11380,11380,0
|
|
20240708,164900,4951788150,11380,11380,11380,11380,0
|
|
20240708,164800,4951788150,11380,11380,11380,11380,9122
|
|
20240708,164700,4951788150,11380,11380,11380,11380,0
|
|
20240708,164600,4951788150,11380,11380,11380,11380,0
|
|
20240708,164500,4951788150,11380,11380,11380,11380,0
|
|
20240708,164400,4951788150,11380,11380,11380,11380,0
|
|
20240708,164300,4951788150,11380,11380,11380,11380,0
|
|
20240708,164200,4951788150,11380,11380,11380,11380,0
|
|
20240708,164100,4951788150,11380,11380,11380,11380,0
|
|
20240708,164000,4951788150,11380,11380,11380,11380,0
|
|
20240708,163900,4951788150,11380,11380,11380,11380,0
|
|
20240708,163800,4951788150,11380,11380,11380,11380,0
|
|
20240708,163700,4951788150,11380,11380,11380,11380,0
|
|
20240708,163600,4951788150,11380,11380,11380,11380,0
|
|
20240708,163500,4951788150,11380,11380,11380,11380,0
|
|
20240708,163400,4951788150,11380,11380,11380,11380,0
|
|
20240708,163300,4951788150,11380,11380,11380,11380,0
|
|
20240708,163200,4951788150,11380,11380,11380,11380,0
|
|
20240708,163100,4951788150,11380,11380,11380,11380,0
|
|
20240708,163000,4951788150,11380,11380,11380,11380,0
|
|
20240708,162900,4951788150,11380,11380,11380,11380,0
|
|
20240708,162800,4951788150,11380,11380,11380,11380,0
|
|
20240708,162700,4951788150,11380,11380,11380,11380,0
|
|
20240708,162600,4951788150,11380,11380,11380,11380,0
|
|
20240708,162500,4951788150,11380,11380,11380,11380,0
|
|
20240708,162400,4951788150,11380,11380,11380,11380,0
|
|
20240708,162300,4951788150,11380,11380,11380,11380,0
|
|
20240708,162200,4951788150,11380,11380,11380,11380,0
|
|
20240708,162100,4951788150,11380,11380,11380,11380,0
|
|
20240708,162000,4951788150,11380,11380,11380,11380,0
|
|
20240708,161900,4951788150,11380,11380,11380,11380,0
|
|
20240708,161800,4951788150,11380,11380,11380,11380,9122
|
|
20240708,161700,4951788150,11380,11380,11380,11380,0
|
|
20240708,161600,4951788150,11380,11380,11380,11380,0
|
|
20240708,161500,4951788150,11380,11380,11380,11380,0
|
|
20240708,161400,4951788150,11380,11380,11380,11380,0
|
|
20240708,161300,4951788150,11380,11380,11380,11380,0
|
|
20240708,161200,4951788150,11380,11380,11380,11380,0
|
|
20240708,161100,4951788150,11380,11380,11380,11380,0
|
|
20240708,161000,4951788150,11380,11380,11380,11380,0
|
|
20240708,160900,4951788150,11380,11380,11380,11380,0
|
|
20240708,160800,4951788150,11380,11380,11380,11380,0
|
|
20240708,160700,4951788150,11380,11380,11380,11380,0
|
|
20240708,160600,4951788150,11380,11380,11380,11380,0
|
|
20240708,160500,4951788150,11380,11380,11380,11380,0
|
|
20240708,160400,4951788150,11380,11380,11380,11380,0
|
|
20240708,160300,4951788150,11380,11380,11380,11380,0
|
|
20240708,160200,4951788150,11380,11380,11380,11380,0
|
|
20240708,160100,4951788150,11380,11380,11380,11380,0
|
|
20240708,160000,4951788150,11380,11380,11380,11380,0
|
|
20240708,155900,4951788150,11380,11380,11380,11380,0
|
|
20240708,155800,4951788150,11380,11380,11380,11380,0
|
|
20240708,155700,4951788150,11380,11380,11380,11380,0
|
|
20240708,155600,4951788150,11380,11380,11380,11380,0
|
|
20240708,155500,4951788150,11380,11380,11380,11380,0
|
|
20240708,155400,4951788150,11380,11380,11380,11380,0
|
|
20240708,155300,4951788150,11380,11380,11380,11380,0
|
|
20240708,155200,4951788150,11380,11380,11380,11380,0
|
|
20240708,155100,4951788150,11380,11380,11380,11380,0
|
|
20240708,155000,4951788150,11380,11380,11380,11380,0
|
|
20240708,154900,4951788150,11380,11380,11380,11380,0
|
|
20240708,154800,4951788150,11380,11380,11380,11380,9122
|
|
20240708,154700,4951788150,11380,11380,11380,11380,0
|
|
20240708,154600,4951788150,11380,11380,11380,11380,0
|
|
20240708,154500,4951788150,11380,11380,11380,11380,0
|
|
20240708,154400,4951788150,11380,11380,11380,11380,0
|
|
20240708,154300,4951788150,11380,11380,11380,11380,0
|
|
20240708,154200,4951788150,11380,11380,11380,11380,0
|
|
20240708,154100,4951788150,11380,11380,11380,11380,0
|
|
20240708,154000,4951788150,11380,11380,11380,11380,0
|
|
20240708,153900,4951788150,11380,11380,11380,11380,0
|
|
20240708,153800,4951788150,11380,11380,11380,11380,0
|
|
20240708,153700,4951788150,11380,11380,11380,11380,0
|
|
20240708,153600,4951788150,11380,11380,11380,11380,0
|
|
20240708,153500,4951788150,11380,11380,11380,11380,0
|
|
20240708,153400,4951788150,11380,11380,11380,11380,0
|
|
20240708,153300,4951788150,11380,11380,11380,11380,0
|
|
20240708,153200,4951788150,11380,11380,11380,11380,0
|
|
20240708,153100,4951788150,11380,11380,11380,11380,0
|
|
20240708,153000,4951788150,11380,11380,11380,11380,9122
|
|
20240708,152900,4847979790,11350,11350,11350,11350,0
|
|
20240708,152800,4847979790,11350,11350,11350,11350,0
|
|
20240708,152700,4847979790,11350,11350,11350,11350,0
|
|
20240708,152600,4847979790,11350,11350,11350,11350,0
|
|
20240708,152500,4847979790,11350,11350,11350,11350,0
|
|
20240708,152400,4847979790,11350,11350,11350,11350,0
|
|
20240708,152300,4847979790,11350,11350,11350,11350,0
|
|
20240708,152200,4847979790,11350,11350,11350,11350,0
|
|
20240708,152100,4847979790,11350,11350,11350,11350,0
|
|
20240708,152000,4847979790,11350,11350,11350,11350,0
|
|
20240708,151900,4847979790,11350,11300,11370,11300,5158
|
|
20240708,151800,4789450250,11310,11330,11330,11310,4490
|
|
20240708,151700,4738645690,11330,11340,11340,11320,3945
|
|
20240708,151600,4693978950,11340,11330,11340,11330,75
|
|
20240708,151500,4693128660,11340,11330,11340,11330,1101
|
|
20240708,151400,4680644310,11320,11330,11330,11320,724
|
|
20240708,151300,4672442400,11330,11330,11330,11330,148
|
|
20240708,151200,4670765560,11340,11340,11340,11340,6
|
|
20240708,151100,4670697520,11340,11330,11340,11330,1332
|
|
20240708,151000,4655602960,11330,11330,11330,11320,83
|
|
20240708,150900,4654662600,11320,11320,11320,11320,208
|
|
20240708,150800,4652308040,11320,11320,11320,11320,297
|
|
20240708,150700,4648946000,11320,11320,11330,11320,296
|
|
20240708,150600,4645595230,11320,11310,11320,11300,2429
|
|
20240708,150500,4618123510,11320,11320,11320,11320,496
|
|
20240708,150400,4612508790,11320,11320,11330,11310,1286
|
|
20240708,150300,4597954270,11320,11310,11320,11310,1170
|
|
20240708,150200,4584714870,11330,11310,11330,11310,17
|
|
20240708,150100,4584522580,11310,11320,11320,11310,510
|
|
20240708,150000,4578749480,11310,11310,11320,11310,231
|
|
20240708,145900,4576135160,11310,11320,11320,11310,1519
|
|
20240708,145800,4558942400,11320,11320,11320,11310,124
|
|
20240708,145700,4557539720,11320,11320,11320,11310,683
|
|
20240708,145600,4549814950,11320,11320,11320,11320,8
|
|
20240708,145500,4549724390,11320,11320,11320,11320,17
|
|
20240708,145400,4549531950,11330,11330,11330,11330,20
|
|
20240708,145300,4549305350,11330,11330,11330,11330,100
|
|
20240708,145200,4548172350,11330,11330,11330,11330,40
|
|
20240708,145100,4547719150,11320,11340,11340,11320,195
|
|
20240708,145000,4545511090,11320,11320,11320,11320,11
|
|
20240708,144900,4545386570,11320,11340,11340,11320,90
|
|
20240708,144800,4544367570,11340,11320,11340,11320,429
|
|
20240708,144700,4539510960,11320,11330,11330,11320,1030
|
|
20240708,144600,4527851060,11340,11310,11340,11310,1291
|
|
20240708,144500,4513215260,11310,11310,11310,11310,627
|
|
20240708,144400,4506123890,11320,11320,11320,11320,84
|
|
20240708,144300,4505173010,11320,11330,11330,11320,209
|
|
20240708,144200,4502807090,11330,11320,11330,11320,335
|
|
20240708,144100,4499012520,11320,11330,11330,11320,389
|
|
20240708,144000,4494608010,11330,11330,11330,11330,6
|
|
20240708,143900,4494540030,11330,11320,11330,11320,69
|
|
20240708,143800,4493758770,11320,11320,11320,11310,1412
|
|
20240708,143700,4477778850,11310,11310,11310,11310,130
|
|
20240708,143600,4476308550,11310,11310,11310,11310,702
|
|
20240708,143500,4468368930,11310,11310,11310,11310,100
|
|
20240708,143400,4467237930,11310,11310,11310,11310,178
|
|
20240708,143300,4465224750,11310,11310,11310,11310,5
|
|
20240708,143200,4465168200,11300,11310,11310,11300,685
|
|
20240708,143100,4457423850,11310,11310,11310,11310,33
|
|
20240708,143000,4457050620,11310,11310,11310,11310,29
|
|
20240708,142900,4456722630,11300,11300,11310,11300,213
|
|
20240708,142800,4454314620,11310,11310,11310,11310,11
|
|
20240708,142700,4454190210,11300,11300,11300,11300,991
|
|
20240708,142600,4442991910,11300,11300,11310,11300,4644
|
|
20240708,142500,4390512710,11300,11300,11300,11300,946
|
|
20240708,142400,4379822910,11300,11300,11310,11300,501
|
|
20240708,142300,4374161590,11300,11290,11300,11290,52
|
|
20240708,142200,4373574010,11300,11290,11300,11290,902
|
|
20240708,142100,4363390420,11300,11300,11300,11300,862
|
|
20240708,142000,4353649820,11300,11300,11300,11300,307
|
|
20240708,141900,4350180720,11300,11300,11300,11300,80
|
|
20240708,141800,4349276720,11300,11300,11300,11300,0
|
|
20240708,141700,4349276720,11300,11310,11310,11300,600
|
|
20240708,141600,4342491720,11300,11310,11310,11300,200
|
|
20240708,141500,4340230720,11300,11300,11300,11300,102
|
|
20240708,141400,4339078120,11300,11300,11300,11300,1155
|
|
20240708,141300,4326026620,11300,11300,11300,11300,0
|
|
20240708,141200,4326026620,11300,11310,11310,11300,3220
|
|
20240708,141100,4289632480,11310,11310,11310,11310,325
|
|
20240708,141000,4285956730,11310,11310,11310,11310,30
|
|
20240708,140900,4285617430,11320,11310,11320,11310,301
|
|
20240708,140800,4282213110,11310,11320,11320,11310,869
|
|
20240708,140700,4272384690,11320,11320,11320,11320,300
|
|
20240708,140600,4268988690,11320,11310,11320,11310,281
|
|
20240708,140500,4265807780,11300,11310,11310,11300,1488
|
|
20240708,140400,4248980730,11300,11310,11310,11300,202
|
|
20240708,140300,4246698120,11310,11300,11310,11300,23
|
|
20240708,140200,4246438090,11310,11310,11310,11300,61
|
|
20240708,140100,4245748770,11300,11300,11300,11300,0
|
|
20240708,140000,4245748770,11300,11310,11310,11300,4
|
|
20240708,135900,4245703540,11310,11310,11310,11310,16
|
|
20240708,135800,4245522580,11310,11310,11310,11310,84
|
|
20240708,135700,4244572540,11310,11310,11310,11300,435
|
|
20240708,135600,4239655730,11310,11300,11310,11300,43
|
|
20240708,135500,4239169750,11310,11300,11310,11300,13
|
|
20240708,135400,4239022730,11310,11310,11310,11310,53
|
|
20240708,135300,4238423300,11330,11300,11330,11300,2
|
|
20240708,135200,4238400670,11330,11330,11330,11330,0
|
|
20240708,135100,4238400670,11330,11300,11330,11300,202
|
|
20240708,135000,4236118040,11300,11310,11310,11300,1458
|
|
20240708,134900,4219637930,11310,11310,11310,11300,343
|
|
20240708,134800,4215758610,11300,11300,11310,11300,680
|
|
20240708,134700,4208074580,11300,11300,11300,11300,400
|
|
20240708,134600,4203554580,11300,11300,11300,11300,2833
|
|
20240708,134500,4171541680,11300,11300,11300,11300,210
|
|
20240708,134400,4169168680,11300,11310,11310,11300,66
|
|
20240708,134300,4168422240,11300,11300,11310,11300,904
|
|
20240708,134200,4158204860,11300,11310,11310,11300,2225
|
|
20240708,134100,4133057630,11310,11310,11310,11310,0
|
|
20240708,134000,4133057630,11310,11320,11320,11310,1458
|
|
20240708,133900,4116564220,11320,11320,11320,11320,114
|
|
20240708,133800,4115273740,11320,11330,11330,11320,115
|
|
20240708,133700,4113970820,11330,11330,11330,11330,1
|
|
20240708,133600,4113959490,11320,11320,11320,11320,101
|
|
20240708,133500,4112816170,11340,11320,11340,11320,2
|
|
20240708,133400,4112793510,11320,11310,11320,11310,153
|
|
20240708,133300,4111062750,11310,11320,11320,11310,301
|
|
20240708,133200,4107658340,11310,11310,11310,11310,75
|
|
20240708,133100,4106810090,11340,11340,11340,11310,53
|
|
20240708,133000,4106209130,11340,11340,11340,11340,20
|
|
20240708,132900,4105982330,11340,11310,11340,11300,2001
|
|
20240708,132800,4083345300,11310,11310,11310,11310,0
|
|
20240708,132700,4083345300,11310,11330,11330,11310,54
|
|
20240708,132600,4082734480,11330,11330,11330,11330,406
|
|
20240708,132500,4078134500,11330,11300,11330,11300,299
|
|
20240708,132400,4074747310,11300,11330,11330,11300,383
|
|
20240708,132300,4070416350,11330,11320,11330,11320,150
|
|
20240708,132200,4068716860,11330,11310,11330,11290,5018
|
|
20240708,132100,4012021130,11310,11320,11330,11310,1073
|
|
20240708,132000,3999877670,11320,11320,11320,11320,1
|
|
20240708,131900,3999866350,11320,11320,11320,11320,80
|
|
20240708,131800,3998960750,11330,11340,11340,11330,129
|
|
20240708,131700,3997499160,11330,11330,11330,11330,915
|
|
20240708,131600,3987132210,11340,11340,11340,11330,105
|
|
20240708,131500,3985942510,11340,11340,11340,11340,184
|
|
20240708,131400,3983855950,11330,11330,11330,11330,592
|
|
20240708,131300,3977148590,11330,11300,11330,11300,1960
|
|
20240708,131200,3954955550,11300,11300,11300,11300,81
|
|
20240708,131100,3954040250,11300,11300,11300,11300,505
|
|
20240708,131000,3948333750,11310,11310,11310,11300,16
|
|
20240708,130900,3948152890,11300,11300,11300,11300,95
|
|
20240708,130800,3947079390,11310,11310,11310,11310,0
|
|
20240708,130700,3947079390,11310,11310,11310,11310,0
|
|
20240708,130600,3947079390,11310,11300,11310,11300,13
|
|
20240708,130500,3946932380,11300,11300,11300,11300,94
|
|
20240708,130400,3945870180,11300,11310,11310,11300,498
|
|
20240708,130300,3940238050,11310,11310,11310,11310,401
|
|
20240708,130200,3935702740,11310,11310,11310,11310,66
|
|
20240708,130100,3934956280,11310,11310,11310,11310,35
|
|
20240708,130000,3934560430,11310,11290,11310,11290,230
|
|
20240708,125900,3931961730,11310,11310,11310,11310,18
|
|
20240708,125800,3931758150,11320,11310,11320,11300,1291
|
|
20240708,125700,3917162010,11300,11300,11300,11300,1864
|
|
20240708,125600,3896098810,11300,11300,11300,11300,51
|
|
20240708,125500,3895522510,11300,11290,11300,11290,6
|
|
20240708,125400,3895454720,11300,11300,11300,11300,665
|
|
20240708,125300,3887940220,11290,11300,11300,11290,561
|
|
20240708,125200,3881605490,11300,11300,11300,11300,504
|
|
20240708,125100,3875910290,11300,11290,11300,11290,6
|
|
20240708,125000,3875842500,11300,11300,11300,11300,122
|
|
20240708,124900,3874463900,11300,11300,11300,11300,1112
|
|
20240708,124800,3861898300,11300,11300,11300,11300,18
|
|
20240708,124700,3861694900,11300,11300,11300,11290,548
|
|
20240708,124600,3855506490,11300,11330,11330,11300,825
|
|
20240708,124500,3846183720,11330,11330,11330,11330,14
|
|
20240708,124400,3846025100,11330,11330,11330,11330,1
|
|
20240708,124300,3846013770,11330,11310,11330,11310,3
|
|
20240708,124200,3845979800,11310,11310,11310,11300,263
|
|
20240708,124100,3843005540,11310,11310,11310,11310,1
|
|
20240708,124000,3842994230,11300,11300,11300,11300,245
|
|
20240708,123900,3840225730,11300,11310,11310,11300,298
|
|
20240708,123800,3836858260,11300,11300,11300,11300,1047
|
|
20240708,123700,3825027160,11300,11290,11300,11290,289
|
|
20240708,123600,3821761590,11290,11290,11290,11290,529
|
|
20240708,123500,3815789180,11290,11300,11300,11290,1102
|
|
20240708,123400,3803347060,11290,11290,11300,11290,111
|
|
20240708,123300,3802093620,11290,11290,11290,11290,26
|
|
20240708,123200,3801800080,11290,11290,11290,11290,1214
|
|
20240708,123100,3788094020,11290,11290,11290,11290,97
|
|
20240708,123000,3786998890,11280,11290,11290,11280,544
|
|
20240708,122900,3780859200,11280,11280,11290,11280,317
|
|
20240708,122800,3777283430,11290,11290,11290,11290,461
|
|
20240708,122700,3772078740,11290,11270,11290,11270,1270
|
|
20240708,122600,3757758140,11270,11280,11280,11270,149
|
|
20240708,122500,3756077450,11280,11280,11280,11280,16
|
|
20240708,122400,3755896970,11280,11270,11280,11270,868
|
|
20240708,122300,3746108540,11270,11290,11290,11270,977
|
|
20240708,122200,3735095650,11280,11270,11280,11270,1015
|
|
20240708,122100,3723653810,11270,11290,11290,11270,2712
|
|
20240708,122000,3693061440,11290,11290,11290,11290,1055
|
|
20240708,121900,3681150490,11300,11310,11310,11290,2828
|
|
20240708,121800,3649211120,11310,11310,11310,11310,224
|
|
20240708,121700,3646677680,11310,11320,11320,11310,2943
|
|
20240708,121600,3613387420,11310,11320,11320,11310,561
|
|
20240708,121500,3607041460,11320,11310,11320,11310,157
|
|
20240708,121400,3605265580,11320,11310,11320,11310,271
|
|
20240708,121300,3602200430,11320,11320,11320,11320,0
|
|
20240708,121200,3602200430,11320,11320,11320,11320,285
|
|
20240708,121100,3598974230,11310,11320,11320,11310,10
|
|
20240708,121000,3598861100,11310,11310,11310,11310,355
|
|
20240708,120900,3594846050,11310,11320,11320,11310,51
|
|
20240708,120800,3594269230,11310,11320,11320,11310,72
|
|
20240708,120700,3593454640,11320,11310,11320,11310,225
|
|
20240708,120600,3590908070,11310,11310,11310,11310,78
|
|
20240708,120500,3590025890,11310,11310,11310,11310,230
|
|
20240708,120400,3587424590,11310,11310,11330,11310,81
|
|
20240708,120300,3586508440,11310,11310,11310,11310,101
|
|
20240708,120200,3585366130,11320,11310,11330,11310,357
|
|
20240708,120100,3581328230,11310,11320,11320,11310,605
|
|
20240708,120000,3574485670,11320,11320,11320,11320,402
|
|
20240708,115900,3569935030,11330,11330,11330,11330,10
|
|
20240708,115800,3569821730,11330,11330,11330,11330,71
|
|
20240708,115700,3569017300,11330,11330,11330,11330,0
|
|
20240708,115600,3569017300,11330,11330,11330,11330,257
|
|
20240708,115500,3566105490,11340,11330,11340,11330,10
|
|
20240708,115400,3565992150,11340,11330,11340,11330,115
|
|
20240708,115300,3564689150,11340,11340,11340,11340,0
|
|
20240708,115200,3564689150,11340,11340,11340,11340,50
|
|
20240708,115100,3564122150,11340,11330,11340,11330,186
|
|
20240708,115000,3562014700,11330,11320,11330,11320,310
|
|
20240708,114900,3558502600,11320,11320,11320,11320,320
|
|
20240708,114800,3554880200,11320,11320,11320,11320,121
|
|
20240708,114700,3553510480,11310,11310,11310,11310,296
|
|
20240708,114600,3550162720,11320,11330,11330,11320,155
|
|
20240708,114500,3548407820,11330,11330,11330,11330,40
|
|
20240708,114400,3547954620,11320,11320,11320,11320,194
|
|
20240708,114300,3545758540,11320,11320,11320,11310,123
|
|
20240708,114200,3544366890,11310,11320,11320,11310,84
|
|
20240708,114100,3543416330,11310,11310,11310,11310,140
|
|
20240708,114000,3541832930,11310,11310,11310,11310,425
|
|
20240708,113900,3537026180,11300,11280,11300,11280,3268
|
|
20240708,113800,3500162380,11280,11280,11280,11280,549
|
|
20240708,113700,3493969660,11280,11270,11280,11270,7024
|
|
20240708,113600,3414758010,11270,11280,11290,11270,1823
|
|
20240708,113500,3394194050,11290,11290,11290,11280,242
|
|
20240708,113400,3391464070,11290,11290,11310,11280,1348
|
|
20240708,113300,3376247780,11290,11300,11310,11290,437
|
|
20240708,113200,3371310190,11310,11310,11310,11310,48
|
|
20240708,113100,3370767310,11310,11300,11310,11300,128
|
|
20240708,113000,3369320540,11300,11290,11300,11290,188
|
|
20240708,112900,3367196750,11290,11290,11290,11290,780
|
|
20240708,112800,3358390550,11290,11300,11300,11290,3234
|
|
20240708,112700,3321876070,11300,11290,11300,11290,6645
|
|
20240708,112600,3246849030,11290,11310,11310,11290,13768
|
|
20240708,112500,3091277490,11330,11310,11330,11310,1021
|
|
20240708,112400,3079729560,11310,11310,11310,11310,848
|
|
20240708,112300,3070138680,11310,11310,11310,11300,647
|
|
20240708,112200,3062825500,11310,11320,11330,11300,12982
|
|
20240708,112100,2916014080,11320,11330,11330,11320,2136
|
|
20240708,112000,2891832660,11330,11320,11330,11320,52
|
|
20240708,111900,2891243980,11320,11340,11350,11320,13913
|
|
20240708,111800,2733680060,11340,11340,11340,11340,1125
|
|
20240708,111700,2720922560,11340,11340,11350,11340,407
|
|
20240708,111600,2716306660,11350,11340,11350,11340,330
|
|
20240708,111500,2712564190,11340,11350,11350,11340,61
|
|
20240708,111400,2711872400,11350,11340,11350,11340,2513
|
|
20240708,111300,2683372460,11350,11350,11360,11350,1883
|
|
20240708,111200,2662000300,11350,11360,11360,11350,677
|
|
20240708,111100,2654314150,11360,11350,11360,11350,447
|
|
20240708,111000,2649237240,11340,11360,11360,11340,11
|
|
20240708,110900,2649112300,11350,11350,11350,11340,1001
|
|
20240708,110800,2637750960,11360,11360,11360,11350,11
|
|
20240708,110700,2637626010,11340,11360,11360,11340,1742
|
|
20240708,110600,2617861680,11360,11350,11360,11350,17
|
|
20240708,110500,2617668680,11350,11350,11360,11350,1244
|
|
20240708,110400,2603547940,11350,11350,11350,11350,143
|
|
20240708,110300,2601924890,11350,11350,11350,11350,147
|
|
20240708,110200,2600256440,11350,11370,11370,11350,1522
|
|
20240708,110100,2582980740,11370,11350,11370,11350,356
|
|
20240708,110000,2578939980,11350,11360,11360,11350,1256
|
|
20240708,105900,2564681920,11360,11360,11360,11360,199
|
|
20240708,105800,2562421280,11360,11370,11370,11360,213
|
|
20240708,105700,2560001400,11370,11370,11370,11370,312
|
|
20240708,105600,2556453960,11360,11360,11360,11360,529
|
|
20240708,105500,2550444520,11360,11350,11360,11350,358
|
|
20240708,105400,2546379240,11350,11360,11360,11350,982
|
|
20240708,105300,2535232090,11360,11360,11370,11360,567
|
|
20240708,105200,2528790960,11360,11360,11360,11360,30
|
|
20240708,105100,2528450160,11360,11360,11360,11350,1041
|
|
20240708,105000,2516625190,11360,11350,11360,11350,1334
|
|
20240708,104900,2501481040,11360,11360,11360,11360,53
|
|
20240708,104800,2500878960,11360,11360,11360,11360,15
|
|
20240708,104700,2500708560,11360,11350,11360,11350,398
|
|
20240708,104600,2496189490,11350,11350,11350,11350,83
|
|
20240708,104500,2495247440,11350,11360,11360,11350,3372
|
|
20240708,104400,2456948780,11370,11370,11370,11360,76
|
|
20240708,104300,2456085270,11370,11370,11370,11360,1334
|
|
20240708,104200,2440930420,11370,11370,11370,11370,1
|
|
20240708,104100,2440919050,11370,11370,11370,11360,202
|
|
20240708,104000,2438623110,11370,11360,11370,11360,232
|
|
20240708,103900,2435987560,11360,11380,11380,11360,62
|
|
20240708,103800,2435282020,11380,11360,11380,11360,847
|
|
20240708,103700,2425659410,11360,11370,11370,11360,752
|
|
20240708,103600,2417115860,11360,11360,11370,11360,2357
|
|
20240708,103500,2390340330,11370,11380,11380,11360,750
|
|
20240708,103400,2381818660,11380,11380,11380,11360,917
|
|
20240708,103300,2371401050,11360,11370,11380,11360,2122
|
|
20240708,103200,2347280170,11370,11390,11390,11370,214
|
|
20240708,103100,2344844300,11390,11390,11390,11370,593
|
|
20240708,103000,2338101550,11390,11360,11390,11360,2
|
|
20240708,102900,2338078800,11360,11370,11370,11360,1079
|
|
20240708,102800,2325819800,11400,11410,11410,11360,1153
|
|
20240708,102700,2312719000,11410,11430,11430,11350,6342
|
|
20240708,102600,2240676830,11370,11370,11370,11370,1
|
|
20240708,102500,2240665460,11370,11370,11410,11370,1695
|
|
20240708,102400,2221389370,11370,11370,11370,11370,2301
|
|
20240708,102300,2195227000,11370,11380,11380,11370,854
|
|
20240708,102200,2185509000,11380,11380,11380,11380,439
|
|
20240708,102100,2180513180,11370,11370,11370,11360,407
|
|
20240708,102000,2175885690,11380,11380,11380,11360,8332
|
|
20240708,101900,2081174460,11380,11380,11380,11380,1
|
|
20240708,101800,2081163080,11370,11380,11380,11370,400
|
|
20240708,101700,2076615030,11370,11400,11410,11370,1488
|
|
20240708,101600,2059686900,11370,11380,11380,11370,361
|
|
20240708,101500,2055580130,11380,11400,11400,11370,2140
|
|
20240708,101400,2031222590,11390,11390,11390,11390,639
|
|
20240708,101300,2023944380,11390,11390,11390,11390,200
|
|
20240708,101200,2021666380,11400,11420,11420,11400,926
|
|
20240708,101100,2011104820,11420,11430,11430,11420,56
|
|
20240708,101000,2010465190,11430,11430,11430,11430,7
|
|
20240708,100900,2010385180,11420,11430,11430,11420,2248
|
|
20240708,100800,1984712740,11430,11440,11440,11430,821
|
|
20240708,100700,1975328690,11430,11430,11430,11430,60
|
|
20240708,100600,1974642890,11420,11430,11450,11420,319
|
|
20240708,100500,1970995340,11420,11410,11420,11410,2011
|
|
20240708,100400,1948031020,11410,11420,11420,11410,341
|
|
20240708,100300,1944140170,11410,11410,11410,11410,316
|
|
20240708,100200,1940534610,11410,11410,11410,11410,48
|
|
20240708,100100,1939986930,11410,11410,11410,11400,174
|
|
20240708,100000,1938003090,11410,11400,11410,11400,64
|
|
20240708,095900,1937273380,11400,11410,11410,11400,122
|
|
20240708,095800,1935882570,11380,11410,11410,11380,1037
|
|
20240708,095700,1924071980,11400,11400,11420,11400,2991
|
|
20240708,095600,1889955390,11390,11390,11400,11390,164
|
|
20240708,095500,1888087420,11390,11400,11400,11380,610
|
|
20240708,095400,1881136040,11400,11380,11400,11380,57
|
|
20240708,095300,1880487340,11380,11380,11380,11380,211
|
|
20240708,095200,1878086160,11370,11390,11390,11370,1539
|
|
20240708,095100,1860572600,11390,11400,11400,11390,290
|
|
20240708,095000,1857269280,11410,11400,11410,11400,51
|
|
20240708,094900,1856687870,11380,11400,11410,11380,2225
|
|
20240708,094800,1831354070,11400,11400,11400,11400,169
|
|
20240708,094700,1829427470,11400,11390,11400,11390,42
|
|
20240708,094600,1828948910,11380,11380,11380,11380,890
|
|
20240708,094500,1818820710,11380,11370,11380,11370,883
|
|
20240708,094400,1808775320,11370,11370,11370,11360,742
|
|
20240708,094300,1800339690,11360,11370,11370,11360,357
|
|
20240708,094200,1796283780,11370,11380,11380,11370,565
|
|
20240708,094100,1789859520,11370,11380,11380,11370,623
|
|
20240708,094000,1782775190,11380,11380,11380,11370,496
|
|
20240708,093900,1777131080,11380,11380,11380,11370,939
|
|
20240708,093800,1766452270,11380,11380,11380,11370,566
|
|
20240708,093700,1760015050,11380,11380,11380,11370,2163
|
|
20240708,093600,1735411170,11370,11380,11380,11370,420
|
|
20240708,093500,1730635470,11380,11380,11380,11370,224
|
|
20240708,093400,1728087750,11380,11380,11380,11370,707
|
|
20240708,093300,1720046310,11370,11400,11410,11370,826
|
|
20240708,093200,1710644600,11400,11400,11400,11370,369
|
|
20240708,093100,1706445110,11400,11370,11400,11360,800
|
|
20240708,093000,1697354080,11370,11390,11390,11370,2731
|
|
20240708,092900,1666291420,11380,11380,11380,11380,651
|
|
20240708,092800,1658883040,11370,11380,11380,11370,3505
|
|
20240708,092700,1619006130,11380,11350,11410,11340,7352
|
|
20240708,092600,1535334630,11350,11360,11370,11350,2886
|
|
20240708,092500,1502570690,11360,11370,11380,11360,2108
|
|
20240708,092400,1478619750,11390,11360,11390,11360,509
|
|
20240708,092300,1472837180,11360,11360,11360,11360,3010
|
|
20240708,092200,1438643580,11360,11350,11400,11350,2934
|
|
20240708,092100,1405288050,11350,11360,11380,11350,12574
|
|
20240708,092000,1262501100,11360,11370,11380,11360,8338
|
|
20240708,091900,1167691840,11370,11380,11380,11370,1878
|
|
20240708,091800,1146334320,11380,11380,11380,11380,2267
|
|
20240708,091700,1120535860,11390,11390,11400,11380,1955
|
|
20240708,091600,1098259300,11390,11410,11420,11390,1848
|
|
20240708,091500,1077185580,11420,11410,11420,11390,1696
|
|
20240708,091400,1057834180,11410,11410,11410,11380,1034
|
|
20240708,091300,1046058050,11410,11410,11420,11400,2870
|
|
20240708,091200,1013331190,11410,11430,11430,11410,2686
|
|
20240708,091100,982633950,11430,11430,11440,11400,1105
|
|
20240708,091000,970004250,11430,11370,11430,11360,1502
|
|
20240708,090900,952880840,11350,11380,11380,11350,1722
|
|
20240708,090800,933309470,11370,11390,11390,11370,1088
|
|
20240708,090700,920933210,11380,11350,11390,11340,3635
|
|
20240708,090600,879635210,11350,11380,11380,11350,10306
|
|
20240708,090500,762536540,11370,11390,11400,11370,3537
|
|
20240708,090400,722296580,11390,11370,11400,11350,1242
|
|
20240708,090300,708166300,11370,11360,11370,11350,4659
|
|
20240708,090200,655262330,11360,11350,11380,11330,8408
|
|
20240708,090100,559787130,11330,11280,11410,11240,12874
|
|
20240708,090000,414185540,11240,11640,11650,11240,32872
|