681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,201800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,201700,2453758940,9020,9020,9020,9020,0
|
|
20240708,201600,2453758940,9020,9020,9020,9020,0
|
|
20240708,201500,2453758940,9020,9020,9020,9020,0
|
|
20240708,201400,2453758940,9020,9020,9020,9020,0
|
|
20240708,201300,2453758940,9020,9020,9020,9020,0
|
|
20240708,201200,2453758940,9020,9020,9020,9020,0
|
|
20240708,201100,2453758940,9020,9020,9020,9020,0
|
|
20240708,201000,2453758940,9020,9020,9020,9020,0
|
|
20240708,200900,2453758940,9020,9020,9020,9020,0
|
|
20240708,200800,2453758940,9020,9020,9020,9020,0
|
|
20240708,200700,2453758940,9020,9020,9020,9020,0
|
|
20240708,200600,2453758940,9020,9020,9020,9020,0
|
|
20240708,200500,2453758940,9020,9020,9020,9020,0
|
|
20240708,200400,2453758940,9020,9020,9020,9020,0
|
|
20240708,200300,2453758940,9020,9020,9020,9020,0
|
|
20240708,200200,2453758940,9020,9020,9020,9020,0
|
|
20240708,200100,2453758940,9020,9020,9020,9020,0
|
|
20240708,200000,2453758940,9020,9020,9020,9020,0
|
|
20240708,195900,2453758940,9020,9020,9020,9020,0
|
|
20240708,195800,2453758940,9020,9020,9020,9020,0
|
|
20240708,195700,2453758940,9020,9020,9020,9020,0
|
|
20240708,195600,2453758940,9020,9020,9020,9020,0
|
|
20240708,195500,2453758940,9020,9020,9020,9020,0
|
|
20240708,195400,2453758940,9020,9020,9020,9020,0
|
|
20240708,195300,2453758940,9020,9020,9020,9020,0
|
|
20240708,195200,2453758940,9020,9020,9020,9020,0
|
|
20240708,195100,2453758940,9020,9020,9020,9020,0
|
|
20240708,195000,2453758940,9020,9020,9020,9020,0
|
|
20240708,194900,2453758940,9020,9020,9020,9020,0
|
|
20240708,194800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,194700,2453758940,9020,9020,9020,9020,0
|
|
20240708,194600,2453758940,9020,9020,9020,9020,0
|
|
20240708,194500,2453758940,9020,9020,9020,9020,0
|
|
20240708,194400,2453758940,9020,9020,9020,9020,0
|
|
20240708,194300,2453758940,9020,9020,9020,9020,0
|
|
20240708,194200,2453758940,9020,9020,9020,9020,0
|
|
20240708,194100,2453758940,9020,9020,9020,9020,0
|
|
20240708,194000,2453758940,9020,9020,9020,9020,0
|
|
20240708,193900,2453758940,9020,9020,9020,9020,0
|
|
20240708,193800,2453758940,9020,9020,9020,9020,0
|
|
20240708,193700,2453758940,9020,9020,9020,9020,0
|
|
20240708,193600,2453758940,9020,9020,9020,9020,0
|
|
20240708,193500,2453758940,9020,9020,9020,9020,0
|
|
20240708,193400,2453758940,9020,9020,9020,9020,0
|
|
20240708,193300,2453758940,9020,9020,9020,9020,0
|
|
20240708,193200,2453758940,9020,9020,9020,9020,0
|
|
20240708,193100,2453758940,9020,9020,9020,9020,0
|
|
20240708,193000,2453758940,9020,9020,9020,9020,0
|
|
20240708,192900,2453758940,9020,9020,9020,9020,0
|
|
20240708,192800,2453758940,9020,9020,9020,9020,0
|
|
20240708,192700,2453758940,9020,9020,9020,9020,0
|
|
20240708,192600,2453758940,9020,9020,9020,9020,0
|
|
20240708,192500,2453758940,9020,9020,9020,9020,0
|
|
20240708,192400,2453758940,9020,9020,9020,9020,0
|
|
20240708,192300,2453758940,9020,9020,9020,9020,0
|
|
20240708,192200,2453758940,9020,9020,9020,9020,0
|
|
20240708,192100,2453758940,9020,9020,9020,9020,0
|
|
20240708,192000,2453758940,9020,9020,9020,9020,0
|
|
20240708,191900,2453758940,9020,9020,9020,9020,0
|
|
20240708,191800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,191700,2453758940,9020,9020,9020,9020,0
|
|
20240708,191600,2453758940,9020,9020,9020,9020,0
|
|
20240708,191500,2453758940,9020,9020,9020,9020,0
|
|
20240708,191400,2453758940,9020,9020,9020,9020,0
|
|
20240708,191300,2453758940,9020,9020,9020,9020,0
|
|
20240708,191200,2453758940,9020,9020,9020,9020,0
|
|
20240708,191100,2453758940,9020,9020,9020,9020,0
|
|
20240708,191000,2453758940,9020,9020,9020,9020,0
|
|
20240708,190900,2453758940,9020,9020,9020,9020,0
|
|
20240708,190800,2453758940,9020,9020,9020,9020,0
|
|
20240708,190700,2453758940,9020,9020,9020,9020,0
|
|
20240708,190600,2453758940,9020,9020,9020,9020,0
|
|
20240708,190500,2453758940,9020,9020,9020,9020,0
|
|
20240708,190400,2453758940,9020,9020,9020,9020,0
|
|
20240708,190300,2453758940,9020,9020,9020,9020,0
|
|
20240708,190200,2453758940,9020,9020,9020,9020,0
|
|
20240708,190100,2453758940,9020,9020,9020,9020,0
|
|
20240708,190000,2453758940,9020,9020,9020,9020,0
|
|
20240708,185900,2453758940,9020,9020,9020,9020,0
|
|
20240708,185800,2453758940,9020,9020,9020,9020,0
|
|
20240708,185700,2453758940,9020,9020,9020,9020,0
|
|
20240708,185600,2453758940,9020,9020,9020,9020,0
|
|
20240708,185500,2453758940,9020,9020,9020,9020,0
|
|
20240708,185400,2453758940,9020,9020,9020,9020,0
|
|
20240708,185300,2453758940,9020,9020,9020,9020,0
|
|
20240708,185200,2453758940,9020,9020,9020,9020,0
|
|
20240708,185100,2453758940,9020,9020,9020,9020,0
|
|
20240708,185000,2453758940,9020,9020,9020,9020,0
|
|
20240708,184900,2453758940,9020,9020,9020,9020,0
|
|
20240708,184800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,184700,2453758940,9020,9020,9020,9020,0
|
|
20240708,184600,2453758940,9020,9020,9020,9020,0
|
|
20240708,184500,2453758940,9020,9020,9020,9020,0
|
|
20240708,184400,2453758940,9020,9020,9020,9020,0
|
|
20240708,184300,2453758940,9020,9020,9020,9020,0
|
|
20240708,184200,2453758940,9020,9020,9020,9020,0
|
|
20240708,184100,2453758940,9020,9020,9020,9020,0
|
|
20240708,184000,2453758940,9020,9020,9020,9020,0
|
|
20240708,183900,2453758940,9020,9020,9020,9020,0
|
|
20240708,183800,2453758940,9020,9020,9020,9020,0
|
|
20240708,183700,2453758940,9020,9020,9020,9020,0
|
|
20240708,183600,2453758940,9020,9020,9020,9020,0
|
|
20240708,183500,2453758940,9020,9020,9020,9020,0
|
|
20240708,183400,2453758940,9020,9020,9020,9020,0
|
|
20240708,183300,2453758940,9020,9020,9020,9020,0
|
|
20240708,183200,2453758940,9020,9020,9020,9020,0
|
|
20240708,183100,2453758940,9020,9020,9020,9020,0
|
|
20240708,183000,2453758940,9020,9020,9020,9020,0
|
|
20240708,182900,2453758940,9020,9020,9020,9020,0
|
|
20240708,182800,2453758940,9020,9020,9020,9020,0
|
|
20240708,182700,2453758940,9020,9020,9020,9020,0
|
|
20240708,182600,2453758940,9020,9020,9020,9020,0
|
|
20240708,182500,2453758940,9020,9020,9020,9020,0
|
|
20240708,182400,2453758940,9020,9020,9020,9020,0
|
|
20240708,182300,2453758940,9020,9020,9020,9020,0
|
|
20240708,182200,2453758940,9020,9020,9020,9020,0
|
|
20240708,182100,2453758940,9020,9020,9020,9020,0
|
|
20240708,182000,2453758940,9020,9020,9020,9020,0
|
|
20240708,181900,2453758940,9020,9020,9020,9020,0
|
|
20240708,181800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,181700,2453758940,9020,9020,9020,9020,0
|
|
20240708,181600,2453758940,9020,9020,9020,9020,0
|
|
20240708,181500,2453758940,9020,9020,9020,9020,0
|
|
20240708,181400,2453758940,9020,9020,9020,9020,0
|
|
20240708,181300,2453758940,9020,9020,9020,9020,0
|
|
20240708,181200,2453758940,9020,9020,9020,9020,0
|
|
20240708,181100,2453758940,9020,9020,9020,9020,0
|
|
20240708,181000,2453758940,9020,9020,9020,9020,0
|
|
20240708,180900,2453758940,9020,9020,9020,9020,0
|
|
20240708,180800,2453758940,9020,9020,9020,9020,0
|
|
20240708,180700,2453758940,9020,9020,9020,9020,0
|
|
20240708,180600,2453758940,9020,9020,9020,9020,0
|
|
20240708,180500,2453758940,9020,9020,9020,9020,0
|
|
20240708,180400,2453758940,9020,9020,9020,9020,0
|
|
20240708,180300,2453758940,9020,9020,9020,9020,0
|
|
20240708,180200,2453758940,9020,9020,9020,9020,0
|
|
20240708,180100,2453758940,9020,9020,9020,9020,0
|
|
20240708,180000,2453758940,9020,9020,9020,9020,0
|
|
20240708,175900,2453758940,9020,9020,9020,9020,0
|
|
20240708,175800,2453758940,9020,9020,9020,9020,0
|
|
20240708,175700,2453758940,9020,9020,9020,9020,0
|
|
20240708,175600,2453758940,9020,9020,9020,9020,0
|
|
20240708,175500,2453758940,9020,9020,9020,9020,0
|
|
20240708,175400,2453758940,9020,9020,9020,9020,0
|
|
20240708,175300,2453758940,9020,9020,9020,9020,0
|
|
20240708,175200,2453758940,9020,9020,9020,9020,0
|
|
20240708,175100,2453758940,9020,9020,9020,9020,0
|
|
20240708,175000,2453758940,9020,9020,9020,9020,0
|
|
20240708,174900,2453758940,9020,9020,9020,9020,0
|
|
20240708,174800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,174700,2453758940,9020,9020,9020,9020,0
|
|
20240708,174600,2453758940,9020,9020,9020,9020,0
|
|
20240708,174500,2453758940,9020,9020,9020,9020,0
|
|
20240708,174400,2453758940,9020,9020,9020,9020,0
|
|
20240708,174300,2453758940,9020,9020,9020,9020,0
|
|
20240708,174200,2453758940,9020,9020,9020,9020,0
|
|
20240708,174100,2453758940,9020,9020,9020,9020,0
|
|
20240708,174000,2453758940,9020,9020,9020,9020,0
|
|
20240708,173900,2453758940,9020,9020,9020,9020,0
|
|
20240708,173800,2453758940,9020,9020,9020,9020,0
|
|
20240708,173700,2453758940,9020,9020,9020,9020,0
|
|
20240708,173600,2453758940,9020,9020,9020,9020,0
|
|
20240708,173500,2453758940,9020,9020,9020,9020,0
|
|
20240708,173400,2453758940,9020,9020,9020,9020,0
|
|
20240708,173300,2453758940,9020,9020,9020,9020,0
|
|
20240708,173200,2453758940,9020,9020,9020,9020,0
|
|
20240708,173100,2453758940,9020,9020,9020,9020,0
|
|
20240708,173000,2453758940,9020,9020,9020,9020,0
|
|
20240708,172900,2453758940,9020,9020,9020,9020,0
|
|
20240708,172800,2453758940,9020,9020,9020,9020,0
|
|
20240708,172700,2453758940,9020,9020,9020,9020,0
|
|
20240708,172600,2453758940,9020,9020,9020,9020,0
|
|
20240708,172500,2453758940,9020,9020,9020,9020,0
|
|
20240708,172400,2453758940,9020,9020,9020,9020,0
|
|
20240708,172300,2453758940,9020,9020,9020,9020,0
|
|
20240708,172200,2453758940,9020,9020,9020,9020,0
|
|
20240708,172100,2453758940,9020,9020,9020,9020,0
|
|
20240708,172000,2453758940,9020,9020,9020,9020,0
|
|
20240708,171900,2453758940,9020,9020,9020,9020,0
|
|
20240708,171800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,171700,2453758940,9020,9020,9020,9020,0
|
|
20240708,171600,2453758940,9020,9020,9020,9020,0
|
|
20240708,171500,2453758940,9020,9020,9020,9020,0
|
|
20240708,171400,2453758940,9020,9020,9020,9020,0
|
|
20240708,171300,2453758940,9020,9020,9020,9020,0
|
|
20240708,171200,2453758940,9020,9020,9020,9020,0
|
|
20240708,171100,2453758940,9020,9020,9020,9020,0
|
|
20240708,171000,2453758940,9020,9020,9020,9020,0
|
|
20240708,170900,2453758940,9020,9020,9020,9020,0
|
|
20240708,170800,2453758940,9020,9020,9020,9020,0
|
|
20240708,170700,2453758940,9020,9020,9020,9020,0
|
|
20240708,170600,2453758940,9020,9020,9020,9020,0
|
|
20240708,170500,2453758940,9020,9020,9020,9020,0
|
|
20240708,170400,2453758940,9020,9020,9020,9020,0
|
|
20240708,170300,2453758940,9020,9020,9020,9020,0
|
|
20240708,170200,2453758940,9020,9020,9020,9020,0
|
|
20240708,170100,2453758940,9020,9020,9020,9020,0
|
|
20240708,170000,2453758940,9020,9020,9020,9020,0
|
|
20240708,165900,2453758940,9020,9020,9020,9020,0
|
|
20240708,165800,2453758940,9020,9020,9020,9020,0
|
|
20240708,165700,2453758940,9020,9020,9020,9020,0
|
|
20240708,165600,2453758940,9020,9020,9020,9020,0
|
|
20240708,165500,2453758940,9020,9020,9020,9020,0
|
|
20240708,165400,2453758940,9020,9020,9020,9020,0
|
|
20240708,165300,2453758940,9020,9020,9020,9020,0
|
|
20240708,165200,2453758940,9020,9020,9020,9020,0
|
|
20240708,165100,2453758940,9020,9020,9020,9020,0
|
|
20240708,165000,2453758940,9020,9020,9020,9020,0
|
|
20240708,164900,2453758940,9020,9020,9020,9020,0
|
|
20240708,164800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,164700,2453758940,9020,9020,9020,9020,0
|
|
20240708,164600,2453758940,9020,9020,9020,9020,0
|
|
20240708,164500,2453758940,9020,9020,9020,9020,0
|
|
20240708,164400,2453758940,9020,9020,9020,9020,0
|
|
20240708,164300,2453758940,9020,9020,9020,9020,0
|
|
20240708,164200,2453758940,9020,9020,9020,9020,0
|
|
20240708,164100,2453758940,9020,9020,9020,9020,0
|
|
20240708,164000,2453758940,9020,9020,9020,9020,0
|
|
20240708,163900,2453758940,9020,9020,9020,9020,0
|
|
20240708,163800,2453758940,9020,9020,9020,9020,0
|
|
20240708,163700,2453758940,9020,9020,9020,9020,0
|
|
20240708,163600,2453758940,9020,9020,9020,9020,0
|
|
20240708,163500,2453758940,9020,9020,9020,9020,0
|
|
20240708,163400,2453758940,9020,9020,9020,9020,0
|
|
20240708,163300,2453758940,9020,9020,9020,9020,0
|
|
20240708,163200,2453758940,9020,9020,9020,9020,0
|
|
20240708,163100,2453758940,9020,9020,9020,9020,0
|
|
20240708,163000,2453758940,9020,9020,9020,9020,0
|
|
20240708,162900,2453758940,9020,9020,9020,9020,0
|
|
20240708,162800,2453758940,9020,9020,9020,9020,0
|
|
20240708,162700,2453758940,9020,9020,9020,9020,0
|
|
20240708,162600,2453758940,9020,9020,9020,9020,0
|
|
20240708,162500,2453758940,9020,9020,9020,9020,0
|
|
20240708,162400,2453758940,9020,9020,9020,9020,0
|
|
20240708,162300,2453758940,9020,9020,9020,9020,0
|
|
20240708,162200,2453758940,9020,9020,9020,9020,0
|
|
20240708,162100,2453758940,9020,9020,9020,9020,0
|
|
20240708,162000,2453758940,9020,9020,9020,9020,0
|
|
20240708,161900,2453758940,9020,9020,9020,9020,0
|
|
20240708,161800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,161700,2453758940,9020,9020,9020,9020,0
|
|
20240708,161600,2453758940,9020,9020,9020,9020,0
|
|
20240708,161500,2453758940,9020,9020,9020,9020,0
|
|
20240708,161400,2453758940,9020,9020,9020,9020,0
|
|
20240708,161300,2453758940,9020,9020,9020,9020,0
|
|
20240708,161200,2453758940,9020,9020,9020,9020,0
|
|
20240708,161100,2453758940,9020,9020,9020,9020,0
|
|
20240708,161000,2453758940,9020,9020,9020,9020,0
|
|
20240708,160900,2453758940,9020,9020,9020,9020,0
|
|
20240708,160800,2453758940,9020,9020,9020,9020,0
|
|
20240708,160700,2453758940,9020,9020,9020,9020,0
|
|
20240708,160600,2453758940,9020,9020,9020,9020,0
|
|
20240708,160500,2453758940,9020,9020,9020,9020,0
|
|
20240708,160400,2453758940,9020,9020,9020,9020,0
|
|
20240708,160300,2453758940,9020,9020,9020,9020,0
|
|
20240708,160200,2453758940,9020,9020,9020,9020,0
|
|
20240708,160100,2453758940,9020,9020,9020,9020,0
|
|
20240708,160000,2453758940,9020,9020,9020,9020,0
|
|
20240708,155900,2453758940,9020,9020,9020,9020,0
|
|
20240708,155800,2453758940,9020,9020,9020,9020,0
|
|
20240708,155700,2453758940,9020,9020,9020,9020,0
|
|
20240708,155600,2453758940,9020,9020,9020,9020,0
|
|
20240708,155500,2453758940,9020,9020,9020,9020,0
|
|
20240708,155400,2453758940,9020,9020,9020,9020,0
|
|
20240708,155300,2453758940,9020,9020,9020,9020,0
|
|
20240708,155200,2453758940,9020,9020,9020,9020,0
|
|
20240708,155100,2453758940,9020,9020,9020,9020,0
|
|
20240708,155000,2453758940,9020,9020,9020,9020,0
|
|
20240708,154900,2453758940,9020,9020,9020,9020,0
|
|
20240708,154800,2453758940,9020,9020,9020,9020,4921
|
|
20240708,154700,2453758940,9020,9020,9020,9020,0
|
|
20240708,154600,2453758940,9020,9020,9020,9020,0
|
|
20240708,154500,2453758940,9020,9020,9020,9020,0
|
|
20240708,154400,2453758940,9020,9020,9020,9020,0
|
|
20240708,154300,2453758940,9020,9020,9020,9020,0
|
|
20240708,154200,2453758940,9020,9020,9020,9020,0
|
|
20240708,154100,2453758940,9020,9020,9020,9020,0
|
|
20240708,154000,2453758940,9020,9020,9020,9020,0
|
|
20240708,153900,2453758940,9020,9020,9020,9020,0
|
|
20240708,153800,2453758940,9020,9020,9020,9020,0
|
|
20240708,153700,2453758940,9020,9020,9020,9020,0
|
|
20240708,153600,2453758940,9020,9020,9020,9020,0
|
|
20240708,153500,2453758940,9020,9020,9020,9020,0
|
|
20240708,153400,2453758940,9020,9020,9020,9020,0
|
|
20240708,153300,2453758940,9020,9020,9020,9020,0
|
|
20240708,153200,2453758940,9020,9020,9020,9020,0
|
|
20240708,153100,2453758940,9020,9020,9020,9020,0
|
|
20240708,153000,2453758940,9020,9020,9020,9020,4921
|
|
20240708,152900,2409371520,8970,8970,8970,8970,0
|
|
20240708,152800,2409371520,8970,8970,8970,8970,0
|
|
20240708,152700,2409371520,8970,8970,8970,8970,0
|
|
20240708,152600,2409371520,8970,8970,8970,8970,0
|
|
20240708,152500,2409371520,8970,8970,8970,8970,0
|
|
20240708,152400,2409371520,8970,8970,8970,8970,0
|
|
20240708,152300,2409371520,8970,8970,8970,8970,0
|
|
20240708,152200,2409371520,8970,8970,8970,8970,0
|
|
20240708,152100,2409371520,8970,8970,8970,8970,0
|
|
20240708,152000,2409371520,8970,8970,8970,8970,0
|
|
20240708,151900,2409371520,8970,8990,8990,8970,418
|
|
20240708,151800,2405621580,8980,8980,8980,8970,842
|
|
20240708,151700,2398060430,8980,8980,8980,8970,239
|
|
20240708,151600,2395915820,8980,8980,8980,8970,175
|
|
20240708,151500,2394345150,8980,8980,8980,8970,400
|
|
20240708,151400,2390754170,8980,8980,8980,8970,262
|
|
20240708,151300,2388403530,8980,8980,8990,8980,96
|
|
20240708,151200,2387541240,8970,8980,8980,8970,248
|
|
20240708,151100,2385316220,8980,8970,8980,8970,687
|
|
20240708,151000,2379152520,8970,8970,8980,8970,42
|
|
20240708,150900,2378775700,8970,8970,8970,8960,312
|
|
20240708,150800,2375978870,8970,8980,8980,8960,560
|
|
20240708,150700,2370955370,8980,8970,8980,8970,151
|
|
20240708,150600,2369600590,8980,8980,8990,8970,284
|
|
20240708,150500,2367051230,8970,8970,8980,8970,1116
|
|
20240708,150400,2357040610,8980,8980,8980,8970,151
|
|
20240708,150300,2355685670,8980,8980,8980,8970,167
|
|
20240708,150200,2354187090,8980,8980,8980,8980,33
|
|
20240708,150100,2353890750,8970,8990,8990,8970,226
|
|
20240708,150000,2351862670,8990,8990,8990,8970,157
|
|
20240708,145900,2350453420,8980,8980,8980,8970,287
|
|
20240708,145800,2347877030,8980,8990,8990,8980,655
|
|
20240708,145700,2341994670,8990,8990,8990,8980,142
|
|
20240708,145600,2340719140,8980,8990,8990,8980,337
|
|
20240708,145500,2337692380,8980,8990,8990,8980,156
|
|
20240708,145400,2336291020,8990,8980,8990,8980,420
|
|
20240708,145300,2332517280,8990,8980,8990,8980,168
|
|
20240708,145200,2331008130,8970,8980,8980,8970,172
|
|
20240708,145100,2329464690,8980,8980,8980,8970,98
|
|
20240708,145000,2328585290,8980,8980,8980,8980,63
|
|
20240708,144900,2328019550,8970,8980,8980,8970,231
|
|
20240708,144800,2325946260,8980,8990,8990,8980,634
|
|
20240708,144700,2320252640,8990,8970,8990,8970,60
|
|
20240708,144600,2319713980,8980,8980,8980,8970,235
|
|
20240708,144500,2317605540,8980,8980,8980,8970,171
|
|
20240708,144400,2316071020,8980,8980,8980,8980,28
|
|
20240708,144300,2315819580,8970,8980,8990,8970,177
|
|
20240708,144200,2314230700,8980,8980,8980,8970,177
|
|
20240708,144100,2312642230,8970,8970,8980,8970,217
|
|
20240708,144000,2310695440,8970,8970,8970,8970,100
|
|
20240708,143900,2309798440,8970,8970,8970,8960,137
|
|
20240708,143800,2308570600,8970,8980,8980,8970,154
|
|
20240708,143700,2307188880,8980,8980,8980,8960,147
|
|
20240708,143600,2305869830,8990,8980,8990,8970,408
|
|
20240708,143500,2302207740,8980,8970,8980,8970,71
|
|
20240708,143400,2301570560,8970,8980,8980,8970,106
|
|
20240708,143300,2300619430,8970,8980,8980,8970,239
|
|
20240708,143200,2298475070,8970,8980,8980,8970,80
|
|
20240708,143100,2297757120,8980,8980,8980,8970,224
|
|
20240708,143000,2295747450,8980,8970,8980,8970,189
|
|
20240708,142900,2294051650,8970,8970,8980,8970,596
|
|
20240708,142800,2288705500,8960,8970,8980,8960,271
|
|
20240708,142700,2286275490,8970,8960,8970,8960,151
|
|
20240708,142600,2284922060,8970,8970,8970,8970,92
|
|
20240708,142500,2284096820,8970,8980,8980,8960,766
|
|
20240708,142400,2277226550,8980,8980,8980,8980,52
|
|
20240708,142300,2276759590,8980,8980,8990,8980,181
|
|
20240708,142200,2275134200,8980,8980,8980,8970,135
|
|
20240708,142100,2273921930,8980,8980,8980,8980,165
|
|
20240708,142000,2272440230,8990,8980,8990,8980,68
|
|
20240708,141900,2271829000,8980,8980,8980,8970,159
|
|
20240708,141800,2270402400,8980,8980,8980,8960,658
|
|
20240708,141700,2264501480,8980,8960,8990,8960,1064
|
|
20240708,141600,2254956420,8970,8960,8970,8960,467
|
|
20240708,141500,2250771530,8970,8970,8970,8970,46
|
|
20240708,141400,2250358910,8970,8980,8980,8970,155
|
|
20240708,141300,2248968060,8980,8990,8990,8970,185
|
|
20240708,141200,2247307250,8990,8970,8990,8970,169
|
|
20240708,141100,2245791070,8960,8980,8980,8960,1050
|
|
20240708,141000,2236379570,8970,8980,8980,8970,178
|
|
20240708,140900,2234781850,8980,8980,8980,8980,31
|
|
20240708,140800,2234503470,8970,8990,8990,8970,148
|
|
20240708,140700,2233175310,8990,8990,8990,8990,52
|
|
20240708,140600,2232707830,8990,8990,8990,8990,31
|
|
20240708,140500,2232429140,8980,9000,9000,8980,159
|
|
20240708,140400,2231000360,8990,9000,9000,8990,143
|
|
20240708,140300,2229714480,9000,9000,9000,9000,51
|
|
20240708,140200,2229255480,9000,9010,9010,9000,77
|
|
20240708,140100,2228562370,9010,9000,9010,9000,139
|
|
20240708,140000,2227311130,9010,9000,9020,8950,865
|
|
20240708,135900,2219542430,9010,9020,9020,9010,140
|
|
20240708,135800,2218280740,9010,9010,9010,9000,212
|
|
20240708,135700,2216371760,9010,9010,9010,9010,92
|
|
20240708,135600,2215542840,9010,9010,9020,9010,35
|
|
20240708,135500,2215227340,9010,9010,9010,9000,215
|
|
20240708,135400,2213292000,9000,9000,9000,8990,82
|
|
20240708,135300,2212554010,9000,8980,9000,8970,988
|
|
20240708,135200,2203669940,8970,8970,8970,8960,144
|
|
20240708,135100,2202379310,8970,8970,8970,8970,56
|
|
20240708,135000,2201876990,8970,8960,8970,8960,119
|
|
20240708,134900,2200810730,8960,8960,8970,8960,224
|
|
20240708,134800,2198803680,8970,8970,8970,8970,7
|
|
20240708,134700,2198740890,8970,8960,8970,8960,131
|
|
20240708,134600,2197566250,8960,8960,8960,8960,500
|
|
20240708,134500,2193086250,8960,8970,8970,8960,50
|
|
20240708,134400,2192638150,8980,8970,8980,8970,62
|
|
20240708,134300,2192081490,8970,8970,8970,8960,287
|
|
20240708,134200,2189508100,8970,8970,8970,8960,442
|
|
20240708,134100,2185546150,8970,8970,8970,8970,1
|
|
20240708,134000,2185537180,8970,8980,8980,8970,71
|
|
20240708,133900,2184900300,8970,8980,8980,8970,302
|
|
20240708,133800,2182190840,8990,8990,8990,8990,0
|
|
20240708,133700,2182190840,8990,9000,9000,8990,511
|
|
20240708,133600,2177596850,8990,8990,9000,8990,304
|
|
20240708,133500,2174861880,9000,9000,9000,9000,117
|
|
20240708,133400,2173808880,9010,8990,9010,8990,2140
|
|
20240708,133300,2154569860,8990,8990,8990,8990,11
|
|
20240708,133200,2154470970,8990,8990,8990,8990,91
|
|
20240708,133100,2153652880,9000,8980,9000,8970,539
|
|
20240708,133000,2148809410,8990,8980,8990,8980,132
|
|
20240708,132900,2147623480,8980,8980,8980,8980,1
|
|
20240708,132800,2147614500,8990,8990,8990,8990,1
|
|
20240708,132700,2147605510,8990,8990,8990,8990,98
|
|
20240708,132600,2146724490,9000,9000,9000,9000,1
|
|
20240708,132500,2146715490,8990,8990,8990,8980,178
|
|
20240708,132400,2145116040,8990,8990,8990,8990,1
|
|
20240708,132300,2145107050,8990,8990,8990,8990,0
|
|
20240708,132200,2145107050,8990,8990,8990,8990,86
|
|
20240708,132100,2144333910,9000,9000,9000,9000,93
|
|
20240708,132000,2143496910,9000,9000,9000,9000,0
|
|
20240708,131900,2143496910,9000,9000,9000,9000,123
|
|
20240708,131800,2142389910,9000,8990,9000,8990,13
|
|
20240708,131700,2142273010,8980,8980,8980,8980,0
|
|
20240708,131600,2142273010,8980,9000,9000,8980,2429
|
|
20240708,131500,2120455800,9000,9000,9000,9000,229
|
|
20240708,131400,2118394800,9010,9000,9010,9000,11
|
|
20240708,131300,2118295790,9010,9010,9010,9010,12
|
|
20240708,131200,2118187670,9010,9010,9010,9010,865
|
|
20240708,131100,2110394020,9020,9020,9020,9020,86
|
|
20240708,131000,2109618300,9020,9020,9020,9010,361
|
|
20240708,130900,2106364960,9020,9020,9020,9020,137
|
|
20240708,130800,2105129220,9020,9020,9020,9020,1
|
|
20240708,130700,2105120200,9030,9030,9030,9030,1
|
|
20240708,130600,2105111170,9020,9020,9020,9020,256
|
|
20240708,130500,2102802050,9020,9020,9020,9020,10
|
|
20240708,130400,2102711850,9010,9010,9010,9010,105
|
|
20240708,130300,2101765800,9010,9020,9020,9010,700
|
|
20240708,130200,2095458640,9020,9020,9020,9020,174
|
|
20240708,130100,2093889160,9020,9020,9020,9020,149
|
|
20240708,130000,2092545180,9020,9020,9020,9020,5
|
|
20240708,125900,2092500080,9020,9020,9020,9010,162
|
|
20240708,125800,2091038860,9010,9010,9010,9010,0
|
|
20240708,125700,2091038860,9010,9010,9010,9010,0
|
|
20240708,125600,2091038860,9010,9010,9010,9010,30
|
|
20240708,125500,2090768560,9010,9030,9030,9010,77
|
|
20240708,125400,2090074680,9020,9040,9040,9020,462
|
|
20240708,125300,2085905720,9040,9030,9040,9030,21
|
|
20240708,125200,2085716080,9030,9040,9040,9030,98
|
|
20240708,125100,2084831050,9030,9030,9030,9030,71
|
|
20240708,125000,2084189920,9030,9030,9030,9030,13
|
|
20240708,124900,2084072530,9030,9030,9040,9030,145
|
|
20240708,124800,2082762810,9030,9030,9030,9030,0
|
|
20240708,124700,2082762810,9030,9040,9050,9030,1201
|
|
20240708,124600,2071896660,9030,9040,9040,9030,201
|
|
20240708,124500,2070081430,9050,9050,9050,9030,477
|
|
20240708,124400,2065764660,9040,9040,9040,9040,79
|
|
20240708,124300,2065050500,9050,9040,9050,9040,118
|
|
20240708,124200,2063982620,9050,9040,9050,9040,113
|
|
20240708,124100,2062960940,9040,9050,9050,9040,448
|
|
20240708,124000,2058911010,9050,9030,9050,9030,76
|
|
20240708,123900,2058224080,9030,9030,9030,9030,59
|
|
20240708,123800,2057691310,9050,9040,9050,9040,14
|
|
20240708,123700,2057564710,9030,9030,9030,9030,1
|
|
20240708,123600,2057555680,9030,9040,9040,9030,1058
|
|
20240708,123500,2047992180,9040,9020,9040,9020,119
|
|
20240708,123400,2046917620,9040,9030,9050,9030,492
|
|
20240708,123300,2042470320,9030,9020,9030,9020,2
|
|
20240708,123200,2042452270,9020,9020,9020,9020,301
|
|
20240708,123100,2039737250,9020,9010,9020,9010,497
|
|
20240708,123000,2035256140,9020,9010,9020,9010,200
|
|
20240708,122900,2033452710,9010,9000,9010,8990,146
|
|
20240708,122800,2032139200,9000,9000,9000,9000,21
|
|
20240708,122700,2031950200,9000,9000,9000,9000,0
|
|
20240708,122600,2031950200,9000,8990,9000,8990,547
|
|
20240708,122500,2027028170,9000,8990,9000,8990,100
|
|
20240708,122400,2026128180,8980,8980,8980,8980,74
|
|
20240708,122300,2025463660,8980,8980,8980,8980,12
|
|
20240708,122200,2025355900,8990,8990,8990,8990,107
|
|
20240708,122100,2024393970,8980,8980,8980,8980,199
|
|
20240708,122000,2022606950,8960,8970,8970,8960,7044
|
|
20240708,121900,1959492090,8970,8970,8970,8970,64
|
|
20240708,121800,1958918010,8980,8980,8980,8980,201
|
|
20240708,121700,1957113030,8960,8970,8970,8960,20
|
|
20240708,121600,1956933820,8960,8970,8980,8960,1041
|
|
20240708,121500,1947598940,8980,8990,8990,8980,1483
|
|
20240708,121400,1934271560,8990,8990,8990,8990,930
|
|
20240708,121300,1925910860,9000,9000,9000,9000,222
|
|
20240708,121200,1923912860,8990,9000,9000,8990,50
|
|
20240708,121100,1923463350,9000,9010,9010,9000,845
|
|
20240708,121000,1915857940,9020,9010,9020,9000,279
|
|
20240708,120900,1913342180,9010,9000,9020,9000,565
|
|
20240708,120800,1908252240,9010,9020,9020,9010,204
|
|
20240708,120700,1906414180,9010,9010,9010,9010,0
|
|
20240708,120600,1906414180,9010,9010,9010,9010,0
|
|
20240708,120500,1906414180,9010,9010,9010,9010,62
|
|
20240708,120400,1905855560,9030,9020,9030,9020,443
|
|
20240708,120300,1901859640,9030,9020,9030,9020,6
|
|
20240708,120200,1901805500,9020,9020,9020,9020,4
|
|
20240708,120100,1901769420,9010,9020,9020,9010,162
|
|
20240708,120000,1900309190,9010,9010,9010,9010,74
|
|
20240708,115900,1899642450,9010,9010,9010,9010,6
|
|
20240708,115800,1899588390,9010,9000,9010,9000,120
|
|
20240708,115700,1898507390,9000,9010,9010,8990,1735
|
|
20240708,115600,1882898630,9010,9030,9030,9010,1870
|
|
20240708,115500,1866031910,9020,9000,9020,9000,220
|
|
20240708,115400,1864048720,9000,9000,9000,9000,702
|
|
20240708,115300,1857730720,9000,9000,9000,8990,2574
|
|
20240708,115200,1834565390,9010,9030,9030,9010,3032
|
|
20240708,115100,1807223590,9040,9040,9040,9040,112
|
|
20240708,115000,1806211110,9040,9030,9050,9030,797
|
|
20240708,114900,1799004660,9030,9040,9050,9030,2031
|
|
20240708,114800,1780652830,9040,9050,9050,9040,882
|
|
20240708,114700,1772678500,9050,9060,9060,9050,1022
|
|
20240708,114600,1763429180,9070,9070,9070,9050,1211
|
|
20240708,114500,1752463570,9080,9080,9090,9080,820
|
|
20240708,114400,1745016080,9080,9080,9080,9070,512
|
|
20240708,114300,1740367920,9070,9090,9090,9070,830
|
|
20240708,114200,1732836840,9090,9080,9110,9080,6555
|
|
20240708,114100,1673226390,9080,9060,9080,9060,282
|
|
20240708,114000,1670669390,9070,9080,9080,9050,1052
|
|
20240708,113900,1661125090,9090,9070,9100,9070,3817
|
|
20240708,113800,1626457240,9060,9060,9060,9050,1254
|
|
20240708,113700,1615099250,9060,9080,9080,9060,1669
|
|
20240708,113600,1599957610,9080,9070,9080,9060,1367
|
|
20240708,113500,1587558020,9080,9100,9100,9070,1115
|
|
20240708,113400,1577431000,9100,9050,9100,9050,7714
|
|
20240708,113300,1507257700,9060,9060,9090,9050,4221
|
|
20240708,113200,1468941530,9060,9050,9060,9050,2051
|
|
20240708,113100,1450376190,9040,9020,9040,9020,2252
|
|
20240708,113000,1430018330,9030,9030,9050,9030,3196
|
|
20240708,112900,1401114310,9020,9010,9020,9010,649
|
|
20240708,112800,1395260360,9010,9010,9010,9000,106
|
|
20240708,112700,1394305310,9020,9000,9020,9000,208
|
|
20240708,112600,1392431750,9000,9020,9020,9000,1160
|
|
20240708,112500,1381978820,9020,9020,9020,9010,777
|
|
20240708,112400,1374971330,9010,9020,9030,9010,563
|
|
20240708,112300,1369892210,9030,9030,9030,9020,260
|
|
20240708,112200,1367545810,9020,9020,9020,9020,587
|
|
20240708,112100,1362251070,9020,9020,9040,9020,2642
|
|
20240708,112000,1338403140,9020,9030,9040,9010,1714
|
|
20240708,111900,1322929120,9030,9030,9030,9030,543
|
|
20240708,111800,1318025830,9030,9020,9030,9000,244
|
|
20240708,111700,1315825510,9010,9010,9010,9000,4057
|
|
20240708,111600,1279271990,9010,9020,9020,9000,1497
|
|
20240708,111500,1265786510,9010,8990,9010,8990,10073
|
|
20240708,111400,1175157130,8970,8980,8990,8970,402
|
|
20240708,111300,1171544940,8980,8980,8980,8970,1405
|
|
20240708,111200,1158928800,8970,8960,8970,8960,410
|
|
20240708,111100,1155253100,8960,8960,8960,8960,137
|
|
20240708,111000,1154025580,8950,8950,8960,8950,108
|
|
20240708,110900,1153058970,8950,8950,8950,8950,2
|
|
20240708,110800,1153041070,8950,8950,8950,8940,482
|
|
20240708,110700,1148729280,8970,8950,8980,8950,507
|
|
20240708,110600,1144181460,8950,8950,8960,8950,521
|
|
20240708,110500,1139514860,8950,8950,8950,8950,29
|
|
20240708,110400,1139255310,8930,8930,8960,8930,324
|
|
20240708,110300,1136358010,8940,8940,8940,8940,200
|
|
20240708,110200,1134570010,8940,8940,8940,8930,9
|
|
20240708,110100,1134489570,8930,8930,8940,8930,278
|
|
20240708,110000,1132006980,8940,8940,8940,8940,267
|
|
20240708,105900,1129620000,8940,8920,8940,8920,159
|
|
20240708,105800,1128200310,8910,8910,8920,8910,1002
|
|
20240708,105700,1119266350,8910,8910,8910,8910,137
|
|
20240708,105600,1118045680,8910,8910,8910,8910,371
|
|
20240708,105500,1114740070,8900,8910,8910,8900,801
|
|
20240708,105400,1107603430,8920,8920,8920,8920,188
|
|
20240708,105300,1105926470,8920,8920,8920,8920,310
|
|
20240708,105200,1103161270,8920,8920,8920,8910,214
|
|
20240708,105100,1101252440,8920,8950,8950,8920,1038
|
|
20240708,105000,1091987710,8950,8950,8950,8950,51
|
|
20240708,104900,1091531260,8950,8940,8950,8940,160
|
|
20240708,104800,1090099860,8950,8950,8960,8950,125
|
|
20240708,104700,1088980910,8960,8980,8980,8960,766
|
|
20240708,104600,1082110080,8980,8980,8990,8980,748
|
|
20240708,104500,1075388780,8980,8970,8990,8970,103
|
|
20240708,104400,1074463840,8980,8960,8980,8960,1137
|
|
20240708,104300,1064255820,8950,8930,8950,8920,901
|
|
20240708,104200,1056204280,8930,8950,8950,8930,223
|
|
20240708,104100,1054212430,8950,8930,8950,8930,81
|
|
20240708,104000,1053489080,8930,8920,8930,8920,1461
|
|
20240708,103900,1040452080,8920,8920,8920,8920,184
|
|
20240708,103800,1038810800,8910,8910,8920,8910,379
|
|
20240708,103700,1035431910,8910,8920,8920,8910,88
|
|
20240708,103600,1034647530,8920,8920,8920,8920,420
|
|
20240708,103500,1030901130,8920,8920,8920,8920,235
|
|
20240708,103400,1028804930,8920,8920,8930,8920,819
|
|
20240708,103300,1021497450,8930,8950,8950,8930,245
|
|
20240708,103200,1019309560,8920,8920,8920,8920,90
|
|
20240708,103100,1018506760,8920,8940,8940,8920,2385
|
|
20240708,103000,997204400,8950,8960,8960,8950,1056
|
|
20240708,102900,987746620,8960,8970,8970,8960,1057
|
|
20240708,102800,978268930,8970,8980,8980,8970,495
|
|
20240708,102700,973823870,8980,8980,8980,8980,135
|
|
20240708,102600,972611570,8980,8970,8980,8960,723
|
|
20240708,102500,966127700,8970,8980,8980,8970,2225
|
|
20240708,102400,946153920,8980,8970,8980,8960,376
|
|
20240708,102300,942780220,8960,8970,8990,8960,524
|
|
20240708,102200,938077520,8960,8960,8960,8950,2067
|
|
20240708,102100,919557250,8960,8950,8960,8950,71
|
|
20240708,102000,918921790,8940,8960,8970,8940,215
|
|
20240708,101900,916995560,8970,8990,8990,8900,9614
|
|
20240708,101800,831112520,8990,8980,9000,8980,6042
|
|
20240708,101700,776775330,8980,8950,9000,8930,5342
|
|
20240708,101600,728804620,8950,8940,8960,8910,1427
|
|
20240708,101500,716033810,8940,8910,8940,8910,5854
|
|
20240708,101400,663844170,8900,8910,8920,8900,847
|
|
20240708,101300,656296600,8930,8910,8930,8910,1974
|
|
20240708,101200,638688850,8910,8920,8920,8910,961
|
|
20240708,101100,630121330,8920,8920,8930,8910,306
|
|
20240708,101000,627390710,8920,8930,8930,8920,391
|
|
20240708,100900,623902890,8920,8920,8950,8920,3664
|
|
20240708,100800,591199640,8920,8910,8920,8910,354
|
|
20240708,100700,588042010,8920,8890,8930,8890,7752
|
|
20240708,100600,519014400,8880,8880,8890,8880,22
|
|
20240708,100500,518818920,8880,8880,8880,8880,858
|
|
20240708,100400,511199880,8880,8880,8880,8880,1103
|
|
20240708,100300,501405240,8880,8880,8880,8880,281
|
|
20240708,100200,498909960,8890,8890,8890,8880,580
|
|
20240708,100100,493758710,8880,8890,8890,8880,634
|
|
20240708,100000,488127790,8880,8890,8890,8880,247
|
|
20240708,095900,485934400,8890,8890,8890,8880,262
|
|
20240708,095800,483607450,8880,8880,8890,8880,362
|
|
20240708,095700,480391330,8880,8870,8880,8870,4
|
|
20240708,095600,480355820,8860,8870,8880,8860,59
|
|
20240708,095500,479832290,8880,8880,8880,8870,150
|
|
20240708,095400,478500590,8870,8880,8880,8870,467
|
|
20240708,095300,474353940,8880,8860,8880,8860,1164
|
|
20240708,095200,464037620,8890,8860,8890,8850,754
|
|
20240708,095100,457347860,8880,8850,8880,8850,890
|
|
20240708,095000,449461730,8860,8850,8860,8840,1953
|
|
20240708,094900,432178910,8850,8860,8860,8850,4593
|
|
20240708,094800,391523810,8870,8870,8870,8870,20
|
|
20240708,094700,391346410,8860,8870,8880,8860,1120
|
|
20240708,094600,381417860,8860,8860,8860,8850,267
|
|
20240708,094500,379052340,8860,8860,8860,8850,415
|
|
20240708,094400,375376440,8860,8850,8860,8850,11
|
|
20240708,094300,375279080,8850,8860,8860,8850,420
|
|
20240708,094200,371557900,8860,8850,8860,8850,259
|
|
20240708,094100,369265660,8860,8860,8870,8860,923
|
|
20240708,094000,361083870,8870,8870,8870,8870,557
|
|
20240708,093900,356143280,8880,8870,8880,8860,544
|
|
20240708,093800,351318640,8860,8850,8860,8840,2325
|
|
20240708,093700,330742220,8850,8840,8850,8840,1339
|
|
20240708,093600,318892230,8830,8830,8830,8830,10
|
|
20240708,093500,318803930,8800,8830,8840,8800,618
|
|
20240708,093400,313348020,8820,8820,8820,8820,85
|
|
20240708,093300,312598320,8820,8820,8830,8820,1647
|
|
20240708,093200,298065780,8820,8820,8820,8820,0
|
|
20240708,093100,298065780,8820,8830,8830,8820,801
|
|
20240708,093000,290997580,8830,8820,8830,8820,1007
|
|
20240708,092900,282111770,8820,8810,8820,8800,605
|
|
20240708,092800,276785080,8800,8820,8820,8800,284
|
|
20240708,092700,274284720,8820,8810,8820,8800,533
|
|
20240708,092600,269583960,8810,8790,8810,8790,4051
|
|
20240708,092500,233907810,8790,8790,8800,8790,304
|
|
20240708,092400,231234660,8810,8810,8810,8810,0
|
|
20240708,092300,231234660,8810,8760,8810,8730,4156
|
|
20240708,092200,194673540,8760,8750,8760,8750,315
|
|
20240708,092100,191916910,8730,8740,8740,8730,1220
|
|
20240708,092000,181264290,8750,8750,8750,8750,1
|
|
20240708,091900,181255540,8740,8740,8740,8740,23
|
|
20240708,091800,181054520,8750,8750,8750,8750,29
|
|
20240708,091700,180800770,8740,8750,8750,8740,22
|
|
20240708,091600,180608480,8750,8740,8750,8740,101
|
|
20240708,091500,179725720,8740,8750,8750,8730,251
|
|
20240708,091400,177534190,8760,8760,8760,8760,11
|
|
20240708,091300,177437830,8740,8780,8780,8740,1110
|
|
20240708,091200,167733780,8780,8780,8780,8780,67
|
|
20240708,091100,167145520,8790,8800,8800,8790,58
|
|
20240708,091000,166635620,8800,8800,8800,8800,360
|
|
20240708,090900,163467620,8800,8790,8810,8790,2002
|
|
20240708,090800,145837240,8790,8740,8810,8740,2641
|
|
20240708,090700,122634890,8750,8750,8750,8750,0
|
|
20240708,090600,122634890,8750,8750,8750,8750,400
|
|
20240708,090500,119134890,8740,8740,8740,8740,30
|
|
20240708,090400,118872690,8740,8770,8770,8740,3452
|
|
20240708,090300,88658260,8770,8800,8800,8770,812
|
|
20240708,090200,81532870,8820,8810,8820,8790,1649
|
|
20240708,090100,66991510,8800,8800,8800,8770,1782
|
|
20240708,090000,51310780,8790,8760,8800,8760,5723
|