591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184800,3087833060,11420,11420,11420,11420,9065
|
|
20240709,184700,3087833060,11420,11420,11420,11420,0
|
|
20240709,184600,3087833060,11420,11420,11420,11420,0
|
|
20240709,184500,3087833060,11420,11420,11420,11420,0
|
|
20240709,184400,3087833060,11420,11420,11420,11420,0
|
|
20240709,184300,3087833060,11420,11420,11420,11420,0
|
|
20240709,184200,3087833060,11420,11420,11420,11420,0
|
|
20240709,184100,3087833060,11420,11420,11420,11420,0
|
|
20240709,184000,3087833060,11420,11420,11420,11420,0
|
|
20240709,183900,3087833060,11420,11420,11420,11420,0
|
|
20240709,183800,3087833060,11420,11420,11420,11420,0
|
|
20240709,183700,3087833060,11420,11420,11420,11420,0
|
|
20240709,183600,3087833060,11420,11420,11420,11420,0
|
|
20240709,183500,3087833060,11420,11420,11420,11420,0
|
|
20240709,183400,3087833060,11420,11420,11420,11420,0
|
|
20240709,183300,3087833060,11420,11420,11420,11420,0
|
|
20240709,183200,3087833060,11420,11420,11420,11420,0
|
|
20240709,183100,3087833060,11420,11420,11420,11420,0
|
|
20240709,183000,3087833060,11420,11420,11420,11420,0
|
|
20240709,182900,3087833060,11420,11420,11420,11420,0
|
|
20240709,182800,3087833060,11420,11420,11420,11420,0
|
|
20240709,182700,3087833060,11420,11420,11420,11420,0
|
|
20240709,182600,3087833060,11420,11420,11420,11420,0
|
|
20240709,182500,3087833060,11420,11420,11420,11420,0
|
|
20240709,182400,3087833060,11420,11420,11420,11420,0
|
|
20240709,182300,3087833060,11420,11420,11420,11420,0
|
|
20240709,182200,3087833060,11420,11420,11420,11420,0
|
|
20240709,182100,3087833060,11420,11420,11420,11420,0
|
|
20240709,182000,3087833060,11420,11420,11420,11420,0
|
|
20240709,181900,3087833060,11420,11420,11420,11420,0
|
|
20240709,181800,3087833060,11420,11420,11420,11420,9065
|
|
20240709,181700,3087833060,11420,11420,11420,11420,0
|
|
20240709,181600,3087833060,11420,11420,11420,11420,0
|
|
20240709,181500,3087833060,11420,11420,11420,11420,0
|
|
20240709,181400,3087833060,11420,11420,11420,11420,0
|
|
20240709,181300,3087833060,11420,11420,11420,11420,0
|
|
20240709,181200,3087833060,11420,11420,11420,11420,0
|
|
20240709,181100,3087833060,11420,11420,11420,11420,0
|
|
20240709,181000,3087833060,11420,11420,11420,11420,0
|
|
20240709,180900,3087833060,11420,11420,11420,11420,0
|
|
20240709,180800,3087833060,11420,11420,11420,11420,0
|
|
20240709,180700,3087833060,11420,11420,11420,11420,0
|
|
20240709,180600,3087833060,11420,11420,11420,11420,0
|
|
20240709,180500,3087833060,11420,11420,11420,11420,0
|
|
20240709,180400,3087833060,11420,11420,11420,11420,0
|
|
20240709,180300,3087833060,11420,11420,11420,11420,0
|
|
20240709,180200,3087833060,11420,11420,11420,11420,0
|
|
20240709,180100,3087833060,11420,11420,11420,11420,0
|
|
20240709,180000,3087833060,11420,11420,11420,11420,0
|
|
20240709,175900,3087833060,11420,11420,11420,11420,0
|
|
20240709,175800,3087833060,11420,11420,11420,11420,0
|
|
20240709,175700,3087833060,11420,11420,11420,11420,0
|
|
20240709,175600,3087833060,11420,11420,11420,11420,0
|
|
20240709,175500,3087833060,11420,11420,11420,11420,0
|
|
20240709,175400,3087833060,11420,11420,11420,11420,0
|
|
20240709,175300,3087833060,11420,11420,11420,11420,0
|
|
20240709,175200,3087833060,11420,11420,11420,11420,0
|
|
20240709,175100,3087833060,11420,11420,11420,11420,0
|
|
20240709,175000,3087833060,11420,11420,11420,11420,0
|
|
20240709,174900,3087833060,11420,11420,11420,11420,0
|
|
20240709,174800,3087833060,11420,11420,11420,11420,9065
|
|
20240709,174700,3087833060,11420,11420,11420,11420,0
|
|
20240709,174600,3087833060,11420,11420,11420,11420,0
|
|
20240709,174500,3087833060,11420,11420,11420,11420,0
|
|
20240709,174400,3087833060,11420,11420,11420,11420,0
|
|
20240709,174300,3087833060,11420,11420,11420,11420,0
|
|
20240709,174200,3087833060,11420,11420,11420,11420,0
|
|
20240709,174100,3087833060,11420,11420,11420,11420,0
|
|
20240709,174000,3087833060,11420,11420,11420,11420,0
|
|
20240709,173900,3087833060,11420,11420,11420,11420,0
|
|
20240709,173800,3087833060,11420,11420,11420,11420,0
|
|
20240709,173700,3087833060,11420,11420,11420,11420,0
|
|
20240709,173600,3087833060,11420,11420,11420,11420,0
|
|
20240709,173500,3087833060,11420,11420,11420,11420,0
|
|
20240709,173400,3087833060,11420,11420,11420,11420,0
|
|
20240709,173300,3087833060,11420,11420,11420,11420,0
|
|
20240709,173200,3087833060,11420,11420,11420,11420,0
|
|
20240709,173100,3087833060,11420,11420,11420,11420,0
|
|
20240709,173000,3087833060,11420,11420,11420,11420,0
|
|
20240709,172900,3087833060,11420,11420,11420,11420,0
|
|
20240709,172800,3087833060,11420,11420,11420,11420,0
|
|
20240709,172700,3087833060,11420,11420,11420,11420,0
|
|
20240709,172600,3087833060,11420,11420,11420,11420,0
|
|
20240709,172500,3087833060,11420,11420,11420,11420,0
|
|
20240709,172400,3087833060,11420,11420,11420,11420,0
|
|
20240709,172300,3087833060,11420,11420,11420,11420,0
|
|
20240709,172200,3087833060,11420,11420,11420,11420,0
|
|
20240709,172100,3087833060,11420,11420,11420,11420,0
|
|
20240709,172000,3087833060,11420,11420,11420,11420,0
|
|
20240709,171900,3087833060,11420,11420,11420,11420,0
|
|
20240709,171800,3087833060,11420,11420,11420,11420,9065
|
|
20240709,171700,3087833060,11420,11420,11420,11420,0
|
|
20240709,171600,3087833060,11420,11420,11420,11420,0
|
|
20240709,171500,3087833060,11420,11420,11420,11420,0
|
|
20240709,171400,3087833060,11420,11420,11420,11420,0
|
|
20240709,171300,3087833060,11420,11420,11420,11420,0
|
|
20240709,171200,3087833060,11420,11420,11420,11420,0
|
|
20240709,171100,3087833060,11420,11420,11420,11420,0
|
|
20240709,171000,3087833060,11420,11420,11420,11420,0
|
|
20240709,170900,3087833060,11420,11420,11420,11420,0
|
|
20240709,170800,3087833060,11420,11420,11420,11420,0
|
|
20240709,170700,3087833060,11420,11420,11420,11420,0
|
|
20240709,170600,3087833060,11420,11420,11420,11420,0
|
|
20240709,170500,3087833060,11420,11420,11420,11420,0
|
|
20240709,170400,3087833060,11420,11420,11420,11420,0
|
|
20240709,170300,3087833060,11420,11420,11420,11420,0
|
|
20240709,170200,3087833060,11420,11420,11420,11420,0
|
|
20240709,170100,3087833060,11420,11420,11420,11420,0
|
|
20240709,170000,3087833060,11420,11420,11420,11420,0
|
|
20240709,165900,3087833060,11420,11420,11420,11420,0
|
|
20240709,165800,3087833060,11420,11420,11420,11420,0
|
|
20240709,165700,3087833060,11420,11420,11420,11420,0
|
|
20240709,165600,3087833060,11420,11420,11420,11420,0
|
|
20240709,165500,3087833060,11420,11420,11420,11420,0
|
|
20240709,165400,3087833060,11420,11420,11420,11420,0
|
|
20240709,165300,3087833060,11420,11420,11420,11420,0
|
|
20240709,165200,3087833060,11420,11420,11420,11420,0
|
|
20240709,165100,3087833060,11420,11420,11420,11420,0
|
|
20240709,165000,3087833060,11420,11420,11420,11420,0
|
|
20240709,164900,3087833060,11420,11420,11420,11420,0
|
|
20240709,164800,3087833060,11420,11420,11420,11420,9065
|
|
20240709,164700,3087833060,11420,11420,11420,11420,0
|
|
20240709,164600,3087833060,11420,11420,11420,11420,0
|
|
20240709,164500,3087833060,11420,11420,11420,11420,0
|
|
20240709,164400,3087833060,11420,11420,11420,11420,0
|
|
20240709,164300,3087833060,11420,11420,11420,11420,0
|
|
20240709,164200,3087833060,11420,11420,11420,11420,0
|
|
20240709,164100,3087833060,11420,11420,11420,11420,0
|
|
20240709,164000,3087833060,11420,11420,11420,11420,0
|
|
20240709,163900,3087833060,11420,11420,11420,11420,0
|
|
20240709,163800,3087833060,11420,11420,11420,11420,0
|
|
20240709,163700,3087833060,11420,11420,11420,11420,0
|
|
20240709,163600,3087833060,11420,11420,11420,11420,0
|
|
20240709,163500,3087833060,11420,11420,11420,11420,0
|
|
20240709,163400,3087833060,11420,11420,11420,11420,0
|
|
20240709,163300,3087833060,11420,11420,11420,11420,0
|
|
20240709,163200,3087833060,11420,11420,11420,11420,0
|
|
20240709,163100,3087833060,11420,11420,11420,11420,0
|
|
20240709,163000,3087833060,11420,11420,11420,11420,0
|
|
20240709,162900,3087833060,11420,11420,11420,11420,0
|
|
20240709,162800,3087833060,11420,11420,11420,11420,0
|
|
20240709,162700,3087833060,11420,11420,11420,11420,0
|
|
20240709,162600,3087833060,11420,11420,11420,11420,0
|
|
20240709,162500,3087833060,11420,11420,11420,11420,0
|
|
20240709,162400,3087833060,11420,11420,11420,11420,0
|
|
20240709,162300,3087833060,11420,11420,11420,11420,0
|
|
20240709,162200,3087833060,11420,11420,11420,11420,0
|
|
20240709,162100,3087833060,11420,11420,11420,11420,0
|
|
20240709,162000,3087833060,11420,11420,11420,11420,0
|
|
20240709,161900,3087833060,11420,11420,11420,11420,0
|
|
20240709,161800,3087833060,11420,11420,11420,11420,9065
|
|
20240709,161700,3087833060,11420,11420,11420,11420,0
|
|
20240709,161600,3087833060,11420,11420,11420,11420,0
|
|
20240709,161500,3087833060,11420,11420,11420,11420,0
|
|
20240709,161400,3087833060,11420,11420,11420,11420,0
|
|
20240709,161300,3087833060,11420,11420,11420,11420,0
|
|
20240709,161200,3087833060,11420,11420,11420,11420,0
|
|
20240709,161100,3087833060,11420,11420,11420,11420,0
|
|
20240709,161000,3087833060,11420,11420,11420,11420,0
|
|
20240709,160900,3087833060,11420,11420,11420,11420,0
|
|
20240709,160800,3087833060,11420,11420,11420,11420,0
|
|
20240709,160700,3087833060,11420,11420,11420,11420,0
|
|
20240709,160600,3087833060,11420,11420,11420,11420,0
|
|
20240709,160500,3087833060,11420,11420,11420,11420,0
|
|
20240709,160400,3087833060,11420,11420,11420,11420,0
|
|
20240709,160300,3087833060,11420,11420,11420,11420,0
|
|
20240709,160200,3087833060,11420,11420,11420,11420,0
|
|
20240709,160100,3087833060,11420,11420,11420,11420,0
|
|
20240709,160000,3087833060,11420,11420,11420,11420,0
|
|
20240709,155900,3087833060,11420,11420,11420,11420,0
|
|
20240709,155800,3087833060,11420,11420,11420,11420,0
|
|
20240709,155700,3087833060,11420,11420,11420,11420,0
|
|
20240709,155600,3087833060,11420,11420,11420,11420,0
|
|
20240709,155500,3087833060,11420,11420,11420,11420,0
|
|
20240709,155400,3087833060,11420,11420,11420,11420,0
|
|
20240709,155300,3087833060,11420,11420,11420,11420,0
|
|
20240709,155200,3087833060,11420,11420,11420,11420,0
|
|
20240709,155100,3087833060,11420,11420,11420,11420,0
|
|
20240709,155000,3087833060,11420,11420,11420,11420,0
|
|
20240709,154900,3087833060,11420,11420,11420,11420,0
|
|
20240709,154800,3087833060,11420,11420,11420,11420,9065
|
|
20240709,154700,3087833060,11420,11420,11420,11420,0
|
|
20240709,154600,3087833060,11420,11420,11420,11420,0
|
|
20240709,154500,3087833060,11420,11420,11420,11420,0
|
|
20240709,154400,3087833060,11420,11420,11420,11420,0
|
|
20240709,154300,3087833060,11420,11420,11420,11420,0
|
|
20240709,154200,3087833060,11420,11420,11420,11420,0
|
|
20240709,154100,3087833060,11420,11420,11420,11420,0
|
|
20240709,154000,3087833060,11420,11420,11420,11420,0
|
|
20240709,153900,3087833060,11420,11420,11420,11420,0
|
|
20240709,153800,3087833060,11420,11420,11420,11420,0
|
|
20240709,153700,3087833060,11420,11420,11420,11420,0
|
|
20240709,153600,3087833060,11420,11420,11420,11420,0
|
|
20240709,153500,3087833060,11420,11420,11420,11420,0
|
|
20240709,153400,3087833060,11420,11420,11420,11420,0
|
|
20240709,153300,3087833060,11420,11420,11420,11420,0
|
|
20240709,153200,3087833060,11420,11420,11420,11420,0
|
|
20240709,153100,3087833060,11420,11420,11420,11420,0
|
|
20240709,153000,3087833060,11420,11420,11420,11420,9065
|
|
20240709,152900,2984310760,11390,11390,11390,11390,0
|
|
20240709,152800,2984310760,11390,11390,11390,11390,0
|
|
20240709,152700,2984310760,11390,11390,11390,11390,0
|
|
20240709,152600,2984310760,11390,11390,11390,11390,0
|
|
20240709,152500,2984310760,11390,11390,11390,11390,0
|
|
20240709,152400,2984310760,11390,11390,11390,11390,0
|
|
20240709,152300,2984310760,11390,11390,11390,11390,0
|
|
20240709,152200,2984310760,11390,11390,11390,11390,0
|
|
20240709,152100,2984310760,11390,11390,11390,11390,0
|
|
20240709,152000,2984310760,11390,11390,11390,11390,0
|
|
20240709,151900,2984310760,11390,11390,11400,11390,646
|
|
20240709,151800,2976950890,11390,11400,11400,11390,217
|
|
20240709,151700,2974478030,11400,11400,11400,11390,1470
|
|
20240709,151600,2957725500,11400,11390,11400,11390,2105
|
|
20240709,151500,2933734510,11390,11390,11400,11390,86
|
|
20240709,151400,2932754910,11390,11400,11400,11390,266
|
|
20240709,151300,2929723020,11400,11360,11410,11360,9458
|
|
20240709,151200,2822045910,11370,11370,11370,11370,71
|
|
20240709,151100,2821238640,11370,11370,11370,11370,85
|
|
20240709,151000,2820272190,11360,11360,11370,11360,160
|
|
20240709,150900,2818454090,11370,11360,11370,11360,134
|
|
20240709,150800,2816931710,11360,11370,11370,11360,304
|
|
20240709,150700,2813476250,11370,11370,11370,11370,2391
|
|
20240709,150600,2786290580,11370,11370,11370,11370,208
|
|
20240709,150500,2783925620,11370,11370,11370,11370,48
|
|
20240709,150400,2783379860,11380,11380,11380,11380,832
|
|
20240709,150300,2773911700,11370,11370,11370,11370,0
|
|
20240709,150200,2773911700,11370,11370,11370,11370,0
|
|
20240709,150100,2773911700,11370,11380,11380,11370,221
|
|
20240709,150000,2771397220,11370,11370,11370,11370,4
|
|
20240709,145900,2771351740,11370,11370,11370,11370,91
|
|
20240709,145800,2770317070,11380,11380,11380,11370,304
|
|
20240709,145700,2766860550,11380,11380,11380,11380,6
|
|
20240709,145600,2766792270,11380,11370,11380,11370,75
|
|
20240709,145500,2765939500,11370,11370,11370,11370,221
|
|
20240709,145400,2763426730,11370,11370,11370,11370,599
|
|
20240709,145300,2756616100,11370,11360,11370,11360,333
|
|
20240709,145200,2752833070,11360,11370,11370,11360,148
|
|
20240709,145100,2751151780,11360,11360,11370,11360,171
|
|
20240709,145000,2749209210,11360,11360,11360,11360,51
|
|
20240709,144900,2748629850,11360,11350,11360,11350,167
|
|
20240709,144800,2746733460,11360,11360,11360,11360,1
|
|
20240709,144700,2746722100,11350,11360,11360,11350,22
|
|
20240709,144600,2746472380,11360,11360,11360,11360,836
|
|
20240709,144500,2736975420,11360,11360,11360,11360,197
|
|
20240709,144400,2734737500,11360,11360,11360,11350,658
|
|
20240709,144300,2727267620,11350,11360,11360,11350,673
|
|
20240709,144200,2719626030,11360,11360,11360,11360,599
|
|
20240709,144100,2712821390,11370,11370,11370,11360,1157
|
|
20240709,144000,2699677420,11370,11370,11370,11360,417
|
|
20240709,143900,2694937820,11370,11380,11380,11370,1274
|
|
20240709,143800,2680452180,11380,11380,11380,11380,24
|
|
20240709,143700,2680179060,11380,11380,11380,11380,5
|
|
20240709,143600,2680122160,11380,11390,11390,11380,148
|
|
20240709,143500,2678437910,11380,11380,11380,11380,114
|
|
20240709,143400,2677140590,11380,11390,11390,11380,51
|
|
20240709,143300,2676560200,11380,11380,11380,11380,424
|
|
20240709,143200,2671735080,11380,11380,11380,11380,0
|
|
20240709,143100,2671735080,11380,11370,11380,11370,355
|
|
20240709,143000,2667698710,11360,11360,11360,11350,527
|
|
20240709,142900,2661712310,11360,11350,11360,11350,56
|
|
20240709,142800,2661076170,11360,11360,11360,11360,11
|
|
20240709,142700,2660951210,11360,11360,11360,11360,0
|
|
20240709,142600,2660951210,11360,11360,11360,11360,884
|
|
20240709,142500,2650908970,11370,11380,11380,11370,251
|
|
20240709,142400,2648055080,11380,11380,11380,11380,2
|
|
20240709,142300,2648032320,11370,11370,11370,11370,15
|
|
20240709,142200,2647861770,11370,11370,11370,11370,5
|
|
20240709,142100,2647804920,11370,11370,11370,11370,150
|
|
20240709,142000,2646099420,11370,11370,11370,11370,13
|
|
20240709,141900,2645951610,11370,11370,11370,11360,204
|
|
20240709,141800,2643633130,11370,11370,11380,11370,948
|
|
20240709,141700,2632844950,11370,11370,11370,11370,1
|
|
20240709,141600,2632833580,11370,11370,11370,11370,55
|
|
20240709,141500,2632208230,11370,11370,11370,11370,51
|
|
20240709,141400,2631628360,11370,11370,11370,11370,3
|
|
20240709,141300,2631594250,11350,11350,11350,11350,0
|
|
20240709,141200,2631594250,11350,11350,11350,11350,60
|
|
20240709,141100,2630913250,11350,11350,11350,11340,321
|
|
20240709,141000,2627269980,11350,11350,11350,11350,40
|
|
20240709,140900,2626815980,11350,11350,11350,11350,2
|
|
20240709,140800,2626793280,11350,11370,11370,11350,1704
|
|
20240709,140700,2607452110,11370,11380,11380,11370,938
|
|
20240709,140600,2596786490,11380,11370,11380,11370,16
|
|
20240709,140500,2596604420,11370,11370,11370,11370,126
|
|
20240709,140400,2595171800,11370,11370,11370,11370,60
|
|
20240709,140300,2594489600,11370,11350,11370,11350,147
|
|
20240709,140200,2592820580,11360,11350,11360,11350,133
|
|
20240709,140100,2591309920,11350,11360,11360,11350,615
|
|
20240709,140000,2584324270,11360,11360,11360,11360,38
|
|
20240709,135900,2583892590,11360,11360,11360,11360,0
|
|
20240709,135800,2583892590,11360,11360,11360,11360,1
|
|
20240709,135700,2583881230,11370,11370,11370,11360,94
|
|
20240709,135600,2582812630,11370,11370,11370,11370,11
|
|
20240709,135500,2582687560,11370,11370,11370,11370,316
|
|
20240709,135400,2579094640,11370,11390,11390,11370,239
|
|
20240709,135300,2576375470,11400,11380,11400,11380,70
|
|
20240709,135200,2575578470,11400,11400,11400,11400,1
|
|
20240709,135100,2575567070,11390,11390,11390,11390,48
|
|
20240709,135000,2575020350,11400,11390,11400,11390,22
|
|
20240709,134900,2574769660,11390,11410,11410,11390,580
|
|
20240709,134800,2568157790,11410,11410,11410,11410,507
|
|
20240709,134700,2562372920,11410,11410,11410,11410,120
|
|
20240709,134600,2561003720,11410,11410,11410,11410,4
|
|
20240709,134500,2560958080,11410,11410,11410,11410,20
|
|
20240709,134400,2560729880,11410,11420,11420,11410,160
|
|
20240709,134300,2558904060,11430,11420,11430,11420,1606
|
|
20240709,134200,2540562660,11410,11400,11410,11400,466
|
|
20240709,134100,2535245610,11410,11410,11420,11410,2624
|
|
20240709,134000,2505294670,11420,11420,11420,11410,1779
|
|
20240709,133900,2484986200,11420,11400,11420,11400,1326
|
|
20240709,133800,2469855930,11400,11400,11400,11400,340
|
|
20240709,133700,2465979930,11400,11380,11400,11380,1090
|
|
20240709,133600,2453561190,11390,11390,11390,11390,5
|
|
20240709,133500,2453504240,11390,11400,11400,11390,678
|
|
20240709,133400,2445779880,11400,11390,11400,11390,518
|
|
20240709,133300,2439875080,11390,11400,11400,11390,3420
|
|
20240709,133200,2400892220,11400,11400,11400,11400,299
|
|
20240709,133100,2397483620,11400,11400,11410,11400,809
|
|
20240709,133000,2388260970,11410,11400,11410,11400,1630
|
|
20240709,132900,2369678950,11400,11410,11410,11400,1361
|
|
20240709,132800,2354151410,11410,11410,11410,11400,1490
|
|
20240709,132700,2337155160,11410,11400,11410,11400,4315
|
|
20240709,132600,2287942080,11400,11380,11400,11370,2229
|
|
20240709,132500,2262555610,11390,11390,11400,11380,1431
|
|
20240709,132400,2246258410,11390,11380,11400,11380,8247
|
|
20240709,132300,2152355350,11370,11350,11370,11350,3589
|
|
20240709,132200,2111586670,11320,11320,11320,11320,100
|
|
20240709,132100,2110454670,11320,11320,11320,11320,86
|
|
20240709,132000,2109481150,11320,11320,11320,11320,0
|
|
20240709,131900,2109481150,11320,11320,11320,11320,0
|
|
20240709,131800,2109481150,11320,11320,11320,11320,53
|
|
20240709,131700,2108881190,11310,11310,11310,11310,0
|
|
20240709,131600,2108881190,11310,11310,11310,11310,0
|
|
20240709,131500,2108881190,11310,11330,11340,11310,1427
|
|
20240709,131400,2092708100,11300,11310,11310,11300,5347
|
|
20240709,131300,2032268380,11310,11320,11320,11310,1877
|
|
20240709,131200,2011038620,11310,11330,11330,11310,108
|
|
20240709,131100,2009816970,11330,11320,11330,11310,55
|
|
20240709,131000,2009194070,11310,11310,11310,11310,0
|
|
20240709,130900,2009194070,11310,11310,11310,11310,80
|
|
20240709,130800,2008289270,11330,11340,11340,11330,308
|
|
20240709,130700,2004799610,11330,11330,11330,11330,16
|
|
20240709,130600,2004618330,11310,11310,11310,11310,0
|
|
20240709,130500,2004618330,11310,11310,11310,11310,100
|
|
20240709,130400,2003487330,11310,11310,11310,11310,1
|
|
20240709,130300,2003476020,11310,11310,11310,11310,30
|
|
20240709,130200,2003136720,11310,11310,11310,11310,3
|
|
20240709,130100,2003102790,11330,11330,11330,11330,10
|
|
20240709,130000,2002989490,11330,11330,11330,11330,178
|
|
20240709,125900,2000972750,11340,11340,11340,11340,148
|
|
20240709,125800,1999294430,11340,11340,11340,11340,55
|
|
20240709,125700,1998670730,11330,11330,11330,11330,5
|
|
20240709,125600,1998614080,11330,11340,11340,11330,10
|
|
20240709,125500,1998500770,11340,11340,11340,11340,2
|
|
20240709,125400,1998478090,11340,11340,11340,11340,453
|
|
20240709,125300,1993341070,11340,11340,11340,11340,11
|
|
20240709,125200,1993216330,11330,11310,11330,11310,2
|
|
20240709,125100,1993193690,11310,11310,11310,11310,20
|
|
20240709,125000,1992967490,11300,11310,11340,11300,830
|
|
20240709,124900,1983583490,11310,11310,11310,11310,1510
|
|
20240709,124800,1966505390,11310,11310,11310,11310,0
|
|
20240709,124700,1966505390,11310,11310,11310,11310,8
|
|
20240709,124600,1966414910,11350,11300,11350,11300,79
|
|
20240709,124500,1965520300,11350,11340,11350,11340,50
|
|
20240709,124400,1964953210,11300,11300,11300,11300,100
|
|
20240709,124300,1963823210,11300,11310,11310,11300,400
|
|
20240709,124200,1959301900,11340,11340,11340,11340,15
|
|
20240709,124100,1959131800,11340,11340,11340,11340,1
|
|
20240709,124000,1959120460,11340,11320,11340,11320,2
|
|
20240709,123900,1959097800,11340,11340,11340,11340,0
|
|
20240709,123800,1959097800,11340,11310,11340,11300,2085
|
|
20240709,123700,1935505480,11300,11340,11340,11300,2794
|
|
20240709,123600,1903891760,11340,11340,11340,11340,0
|
|
20240709,123500,1903891760,11340,11340,11340,11340,0
|
|
20240709,123400,1903891760,11340,11340,11340,11340,872
|
|
20240709,123300,1894003280,11360,11360,11360,11360,19
|
|
20240709,123200,1893787440,11360,11350,11360,11350,570
|
|
20240709,123100,1887315750,11350,11350,11350,11350,28
|
|
20240709,123000,1886997950,11360,11350,11360,11350,101
|
|
20240709,122900,1885851590,11350,11350,11350,11350,30
|
|
20240709,122800,1885511090,11350,11350,11350,11340,309
|
|
20240709,122700,1882003980,11350,11350,11350,11350,53
|
|
20240709,122600,1881402430,11350,11340,11350,11340,21
|
|
20240709,122500,1881164200,11340,11340,11340,11340,679
|
|
20240709,122400,1873464340,11350,11350,11350,11350,1
|
|
20240709,122300,1873452990,11350,11350,11350,11350,102
|
|
20240709,122200,1872295290,11300,11300,11300,11300,100
|
|
20240709,122100,1871165290,11290,11350,11350,11290,16505
|
|
20240709,122000,1684525640,11360,11360,11360,11360,2
|
|
20240709,121900,1684502920,11350,11350,11350,11350,150
|
|
20240709,121800,1682800420,11320,11350,11350,11320,4320
|
|
20240709,121700,1633850530,11350,11350,11350,11350,0
|
|
20240709,121600,1633850530,11350,11350,11350,11350,0
|
|
20240709,121500,1633850530,11350,11350,11350,11350,0
|
|
20240709,121400,1633850530,11350,11350,11350,11350,7
|
|
20240709,121300,1633771080,11350,11350,11350,11350,53
|
|
20240709,121200,1633169530,11360,11360,11360,11360,1
|
|
20240709,121100,1633158170,11350,11350,11350,11350,20
|
|
20240709,121000,1632931170,11350,11350,11350,11350,1
|
|
20240709,120900,1632919820,11350,11350,11350,11350,0
|
|
20240709,120800,1632919820,11350,11340,11350,11340,149
|
|
20240709,120700,1631228740,11350,11350,11350,11350,12
|
|
20240709,120600,1631092540,11350,11350,11350,11350,0
|
|
20240709,120500,1631092540,11350,11350,11350,11350,0
|
|
20240709,120400,1631092540,11350,11350,11350,11350,0
|
|
20240709,120300,1631092540,11350,11350,11350,11350,12
|
|
20240709,120200,1630956340,11350,11350,11350,11350,0
|
|
20240709,120100,1630956340,11350,11350,11350,11350,0
|
|
20240709,120000,1630956340,11350,11350,11350,11350,250
|
|
20240709,115900,1628118840,11350,11340,11350,11340,1023
|
|
20240709,115800,1616507890,11330,11320,11340,11320,1534
|
|
20240709,115700,1599119730,11330,11330,11330,11330,20
|
|
20240709,115600,1598893130,11320,11330,11330,11320,2496
|
|
20240709,115500,1570634010,11340,11340,11340,11340,16
|
|
20240709,115400,1570452570,11340,11330,11340,11330,471
|
|
20240709,115300,1565116010,11340,11340,11340,11340,0
|
|
20240709,115200,1565116010,11340,11340,11340,11340,0
|
|
20240709,115100,1565116010,11340,11340,11340,11340,1
|
|
20240709,115000,1565104670,11330,11330,11330,11330,0
|
|
20240709,114900,1565104670,11330,11340,11340,11330,173
|
|
20240709,114800,1563144510,11330,11340,11340,11330,24
|
|
20240709,114700,1562872450,11340,11340,11340,11340,0
|
|
20240709,114600,1562872450,11340,11340,11340,11340,0
|
|
20240709,114500,1562872450,11340,11340,11340,11340,87
|
|
20240709,114400,1561885870,11340,11340,11340,11340,140
|
|
20240709,114300,1560298270,11340,11350,11350,11340,1278
|
|
20240709,114200,1545805240,11350,11350,11350,11350,124
|
|
20240709,114100,1544397840,11350,11350,11350,11350,8
|
|
20240709,114000,1544307040,11350,11350,11350,11350,1
|
|
20240709,113900,1544295690,11350,11350,11350,11350,283
|
|
20240709,113800,1541083640,11350,11350,11350,11350,985
|
|
20240709,113700,1529903890,11350,11330,11350,11330,100
|
|
20240709,113600,1528769890,11350,11350,11350,11350,0
|
|
20240709,113500,1528769890,11350,11350,11350,11350,20
|
|
20240709,113400,1528542890,11350,11350,11350,11350,10
|
|
20240709,113300,1528429390,11330,11330,11330,11330,4
|
|
20240709,113200,1528384070,11350,11350,11350,11350,1
|
|
20240709,113100,1528372720,11350,11340,11350,11330,541
|
|
20240709,113000,1522238050,11350,11350,11350,11340,496
|
|
20240709,112900,1516610700,11350,11350,11350,11350,0
|
|
20240709,112800,1516610700,11350,11340,11350,11340,198
|
|
20240709,112700,1514365000,11350,11350,11350,11350,1
|
|
20240709,112600,1514353650,11340,11330,11340,11330,1304
|
|
20240709,112500,1499574210,11340,11340,11340,11340,65
|
|
20240709,112400,1498837110,11340,11340,11340,11340,69
|
|
20240709,112300,1498054650,11340,11340,11340,11340,947
|
|
20240709,112200,1487315670,11350,11350,11350,11350,9
|
|
20240709,112100,1487213520,11350,11340,11350,11340,335
|
|
20240709,112000,1483411290,11350,11340,11350,11340,210
|
|
20240709,111900,1481027890,11350,11340,11350,11340,863
|
|
20240709,111800,1471234460,11340,11340,11340,11340,150
|
|
20240709,111700,1469533460,11340,11340,11350,11340,90
|
|
20240709,111600,1468512840,11340,11350,11350,11340,195
|
|
20240709,111500,1466301530,11350,11350,11350,11350,3
|
|
20240709,111400,1466267480,11350,11350,11350,11350,43
|
|
20240709,111300,1465779430,11350,11350,11350,11350,1673
|
|
20240709,111200,1446790880,11350,11350,11350,11350,716
|
|
20240709,111100,1438664280,11340,11340,11350,11340,167
|
|
20240709,111000,1436769000,11340,11340,11350,11340,23
|
|
20240709,110900,1436508170,11350,11350,11350,11350,5
|
|
20240709,110800,1436451420,11350,11350,11350,11350,64
|
|
20240709,110700,1435725020,11350,11350,11350,11330,1037
|
|
20240709,110600,1423955110,11350,11350,11350,11350,1196
|
|
20240709,110500,1410380510,11310,11310,11310,11310,150
|
|
20240709,110400,1408684010,11300,11330,11330,11300,5145
|
|
20240709,110300,1350502900,11320,11320,11320,11320,0
|
|
20240709,110200,1350502900,11320,11350,11350,11320,2628
|
|
20240709,110100,1320712910,11350,11360,11370,11350,2416
|
|
20240709,110000,1293267500,11360,11360,11360,11360,883
|
|
20240709,105900,1283236620,11360,11360,11360,11360,270
|
|
20240709,105800,1280169420,11360,11360,11360,11360,50
|
|
20240709,105700,1279601420,11360,11370,11370,11360,42
|
|
20240709,105600,1279123890,11370,11370,11370,11370,249
|
|
20240709,105500,1276292760,11370,11360,11370,11360,126
|
|
20240709,105400,1274860400,11380,11370,11380,11370,1744
|
|
20240709,105300,1255017260,11360,11360,11370,11350,428
|
|
20240709,105200,1250156610,11360,11370,11370,11360,170
|
|
20240709,105100,1248223810,11370,11370,11370,11370,100
|
|
20240709,105000,1247086810,11360,11370,11370,11360,235
|
|
20240709,104900,1244415170,11370,11360,11370,11340,618
|
|
20240709,104800,1237402970,11360,11360,11360,11360,23
|
|
20240709,104700,1237141690,11350,11360,11360,11340,626
|
|
20240709,104600,1230037400,11360,11360,11360,11350,313
|
|
20240709,104500,1226484610,11350,11350,11350,11350,500
|
|
20240709,104400,1220809610,11360,11360,11360,11360,221
|
|
20240709,104300,1218299050,11360,11350,11360,11350,804
|
|
20240709,104200,1209173610,11350,11360,11360,11350,102
|
|
20240709,104100,1208015890,11350,11360,11360,11350,14
|
|
20240709,104000,1207856860,11360,11360,11360,11360,80
|
|
20240709,103900,1206948060,11350,11350,11350,11350,191
|
|
20240709,103800,1204780210,11350,11340,11350,11340,54
|
|
20240709,103700,1204167540,11340,11360,11360,11340,756
|
|
20240709,103600,1195590200,11360,11340,11360,11340,513
|
|
20240709,103500,1189772560,11340,11350,11350,11340,712
|
|
20240709,103400,1181696190,11350,11370,11370,11350,1626
|
|
20240709,103300,1163240890,11370,11370,11370,11370,0
|
|
20240709,103200,1163240890,11370,11370,11370,11370,106
|
|
20240709,103100,1162035670,11370,11360,11370,11360,16
|
|
20240709,103000,1161853850,11360,11360,11360,11360,121
|
|
20240709,102900,1160479290,11360,11350,11360,11350,81
|
|
20240709,102800,1159559820,11350,11350,11350,11350,11
|
|
20240709,102700,1159434970,11360,11370,11370,11360,1134
|
|
20240709,102600,1146550850,11380,11380,11380,11370,628
|
|
20240709,102500,1139407210,11380,11390,11390,11370,360
|
|
20240709,102400,1135310920,11390,11370,11390,11370,1332
|
|
20240709,102300,1120153080,11370,11370,11370,11370,325
|
|
20240709,102200,1116457830,11370,11360,11370,11360,1222
|
|
20240709,102100,1102565380,11360,11360,11360,11360,78
|
|
20240709,102000,1101679300,11350,11350,11350,11350,507
|
|
20240709,101900,1095924850,11350,11340,11350,11340,122
|
|
20240709,101800,1094541310,11340,11340,11340,11340,100
|
|
20240709,101700,1093407310,11340,11360,11360,11330,996
|
|
20240709,101600,1082113960,11360,11350,11360,11340,715
|
|
20240709,101500,1074005410,11350,11350,11350,11350,646
|
|
20240709,101400,1066673310,11360,11360,11360,11350,474
|
|
20240709,101300,1061288720,11370,11370,11380,11370,1192
|
|
20240709,101200,1047733480,11370,11390,11390,11370,604
|
|
20240709,101100,1040855130,11370,11390,11390,11370,173
|
|
20240709,101000,1038885880,11380,11360,11380,11350,2558
|
|
20240709,100900,1009804940,11350,11350,11350,11340,142
|
|
20240709,100800,1008193250,11350,11310,11350,11310,3178
|
|
20240709,100700,972206180,11320,11300,11320,11300,461
|
|
20240709,100600,966996820,11300,11300,11300,11300,338
|
|
20240709,100500,963177420,11300,11310,11320,11300,2428
|
|
20240709,100400,935729750,11310,11320,11320,11310,441
|
|
20240709,100300,930741760,11320,11320,11320,11320,17
|
|
20240709,100200,930549320,11320,11320,11320,11310,491
|
|
20240709,100100,924991280,11320,11310,11320,11310,203
|
|
20240709,100000,922694340,11310,11320,11320,11300,586
|
|
20240709,095900,916069400,11320,11320,11320,11320,60
|
|
20240709,095800,915390200,11320,11300,11320,11300,1134
|
|
20240709,095700,902575930,11310,11310,11310,11310,239
|
|
20240709,095600,899872840,11300,11300,11300,11300,80
|
|
20240709,095500,898968840,11300,11310,11310,11300,2872
|
|
20240709,095400,866515230,11310,11310,11310,11310,1
|
|
20240709,095300,866503920,11310,11300,11320,11300,871
|
|
20240709,095200,856661570,11300,11310,11310,11300,1772
|
|
20240709,095100,836633540,11310,11310,11310,11300,17
|
|
20240709,095000,836441390,11310,11300,11310,11300,122
|
|
20240709,094900,835061870,11300,11300,11310,11300,461
|
|
20240709,094800,829850110,11300,11310,11310,11300,3199
|
|
20240709,094700,793700720,11310,11300,11310,11300,216
|
|
20240709,094600,791259470,11300,11300,11310,11300,1845
|
|
20240709,094500,770410870,11300,11300,11310,11300,4707
|
|
20240709,094400,717221670,11310,11300,11310,11300,346
|
|
20240709,094300,713311300,11300,11300,11310,11300,1362
|
|
20240709,094200,697919510,11310,11310,11310,11300,355
|
|
20240709,094100,693904570,11310,11310,11310,11300,1619
|
|
20240709,094000,675603680,11310,11310,11310,11300,1734
|
|
20240709,093900,655994600,11310,11300,11310,11300,199
|
|
20240709,093800,653744630,11310,11310,11310,11300,800
|
|
20240709,093700,644699460,11320,11320,11320,11320,7
|
|
20240709,093600,644620220,11300,11310,11330,11300,637
|
|
20240709,093500,637418210,11300,11310,11310,11300,590
|
|
20240709,093400,630750210,11300,11300,11300,11300,120
|
|
20240709,093300,629394210,11300,11300,11320,11300,2449
|
|
20240709,093200,601697370,11300,11310,11310,11300,234
|
|
20240709,093100,599052840,11310,11300,11310,11300,253
|
|
20240709,093000,596193490,11290,11310,11310,11290,2877
|
|
20240709,092900,563683330,11300,11300,11300,11300,234
|
|
20240709,092800,561039130,11300,11320,11320,11300,3884
|
|
20240709,092700,517129020,11320,11310,11320,11310,1249
|
|
20240709,092600,502999300,11310,11330,11330,11310,268
|
|
20240709,092500,499966530,11320,11330,11330,11310,462
|
|
20240709,092400,494735650,11330,11320,11330,11320,1058
|
|
20240709,092300,482759050,11330,11300,11350,11300,1274
|
|
20240709,092200,468316770,11300,11300,11310,11290,1562
|
|
20240709,092100,450669270,11290,11300,11310,11290,3253
|
|
20240709,092000,413908900,11300,11320,11320,11300,969
|
|
20240709,091900,402952340,11320,11350,11350,11320,304
|
|
20240709,091800,399509050,11350,11360,11370,11310,200
|
|
20240709,091700,397243400,11370,11370,11380,11300,5309
|
|
20240709,091600,337145210,11370,11390,11390,11370,2040
|
|
20240709,091500,313938370,11390,11370,11390,11360,2327
|
|
20240709,091400,287474900,11380,11380,11390,11370,828
|
|
20240709,091300,278051950,11380,11370,11380,11370,1156
|
|
20240709,091200,264908000,11370,11370,11390,11370,1616
|
|
20240709,091100,246528900,11370,11390,11390,11370,3193
|
|
20240709,091000,210196670,11400,11340,11400,11340,2888
|
|
20240709,090900,177389230,11320,11320,11330,11320,1412
|
|
20240709,090800,161402810,11320,11320,11330,11320,1310
|
|
20240709,090700,146573590,11320,11330,11330,11320,296
|
|
20240709,090600,143221540,11330,11310,11330,11310,148
|
|
20240709,090500,141544780,11310,11300,11310,11300,975
|
|
20240709,090400,130523800,11300,11290,11340,11290,1660
|
|
20240709,090300,111733820,11290,11300,11300,11290,422
|
|
20240709,090200,106966900,11290,11330,11350,11290,3467
|
|
20240709,090100,67767150,11350,11350,11360,11350,49
|
|
20240709,090000,67210600,11290,11290,11300,11290,5715
|