682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,201900,47582700,9070,9070,9070,9070,63
|
|
20240708,201800,47582700,9070,9070,9070,9070,0
|
|
20240708,201700,47582700,9070,9070,9070,9070,0
|
|
20240708,201600,47582700,9070,9070,9070,9070,0
|
|
20240708,201500,47582700,9070,9070,9070,9070,0
|
|
20240708,201400,47582700,9070,9070,9070,9070,0
|
|
20240708,201300,47582700,9070,9070,9070,9070,0
|
|
20240708,201200,47582700,9070,9070,9070,9070,0
|
|
20240708,201100,47582700,9070,9070,9070,9070,0
|
|
20240708,201000,47582700,9070,9070,9070,9070,0
|
|
20240708,200900,47582700,9070,9070,9070,9070,0
|
|
20240708,200800,47582700,9070,9070,9070,9070,0
|
|
20240708,200700,47582700,9070,9070,9070,9070,0
|
|
20240708,200600,47582700,9070,9070,9070,9070,0
|
|
20240708,200500,47582700,9070,9070,9070,9070,0
|
|
20240708,200400,47582700,9070,9070,9070,9070,0
|
|
20240708,200300,47582700,9070,9070,9070,9070,0
|
|
20240708,200200,47582700,9070,9070,9070,9070,0
|
|
20240708,200100,47582700,9070,9070,9070,9070,0
|
|
20240708,200000,47582700,9070,9070,9070,9070,0
|
|
20240708,195900,47582700,9070,9070,9070,9070,0
|
|
20240708,195800,47582700,9070,9070,9070,9070,0
|
|
20240708,195700,47582700,9070,9070,9070,9070,0
|
|
20240708,195600,47582700,9070,9070,9070,9070,0
|
|
20240708,195500,47582700,9070,9070,9070,9070,0
|
|
20240708,195400,47582700,9070,9070,9070,9070,0
|
|
20240708,195300,47582700,9070,9070,9070,9070,0
|
|
20240708,195200,47582700,9070,9070,9070,9070,0
|
|
20240708,195100,47582700,9070,9070,9070,9070,0
|
|
20240708,195000,47582700,9070,9070,9070,9070,0
|
|
20240708,194900,47582700,9070,9070,9070,9070,63
|
|
20240708,194800,47582700,9070,9070,9070,9070,0
|
|
20240708,194700,47582700,9070,9070,9070,9070,0
|
|
20240708,194600,47582700,9070,9070,9070,9070,0
|
|
20240708,194500,47582700,9070,9070,9070,9070,0
|
|
20240708,194400,47582700,9070,9070,9070,9070,0
|
|
20240708,194300,47582700,9070,9070,9070,9070,0
|
|
20240708,194200,47582700,9070,9070,9070,9070,0
|
|
20240708,194100,47582700,9070,9070,9070,9070,0
|
|
20240708,194000,47582700,9070,9070,9070,9070,0
|
|
20240708,193900,47582700,9070,9070,9070,9070,0
|
|
20240708,193800,47582700,9070,9070,9070,9070,0
|
|
20240708,193700,47582700,9070,9070,9070,9070,0
|
|
20240708,193600,47582700,9070,9070,9070,9070,0
|
|
20240708,193500,47582700,9070,9070,9070,9070,0
|
|
20240708,193400,47582700,9070,9070,9070,9070,0
|
|
20240708,193300,47582700,9070,9070,9070,9070,0
|
|
20240708,193200,47582700,9070,9070,9070,9070,0
|
|
20240708,193100,47582700,9070,9070,9070,9070,0
|
|
20240708,193000,47582700,9070,9070,9070,9070,0
|
|
20240708,192900,47582700,9070,9070,9070,9070,0
|
|
20240708,192800,47582700,9070,9070,9070,9070,0
|
|
20240708,192700,47582700,9070,9070,9070,9070,0
|
|
20240708,192600,47582700,9070,9070,9070,9070,0
|
|
20240708,192500,47582700,9070,9070,9070,9070,0
|
|
20240708,192400,47582700,9070,9070,9070,9070,0
|
|
20240708,192300,47582700,9070,9070,9070,9070,0
|
|
20240708,192200,47582700,9070,9070,9070,9070,0
|
|
20240708,192100,47582700,9070,9070,9070,9070,0
|
|
20240708,192000,47582700,9070,9070,9070,9070,0
|
|
20240708,191900,47582700,9070,9070,9070,9070,63
|
|
20240708,191800,47582700,9070,9070,9070,9070,0
|
|
20240708,191700,47582700,9070,9070,9070,9070,0
|
|
20240708,191600,47582700,9070,9070,9070,9070,0
|
|
20240708,191500,47582700,9070,9070,9070,9070,0
|
|
20240708,191400,47582700,9070,9070,9070,9070,0
|
|
20240708,191300,47582700,9070,9070,9070,9070,0
|
|
20240708,191200,47582700,9070,9070,9070,9070,0
|
|
20240708,191100,47582700,9070,9070,9070,9070,0
|
|
20240708,191000,47582700,9070,9070,9070,9070,0
|
|
20240708,190900,47582700,9070,9070,9070,9070,0
|
|
20240708,190800,47582700,9070,9070,9070,9070,0
|
|
20240708,190700,47582700,9070,9070,9070,9070,0
|
|
20240708,190600,47582700,9070,9070,9070,9070,0
|
|
20240708,190500,47582700,9070,9070,9070,9070,0
|
|
20240708,190400,47582700,9070,9070,9070,9070,0
|
|
20240708,190300,47582700,9070,9070,9070,9070,0
|
|
20240708,190200,47582700,9070,9070,9070,9070,0
|
|
20240708,190100,47582700,9070,9070,9070,9070,0
|
|
20240708,190000,47582700,9070,9070,9070,9070,0
|
|
20240708,185900,47582700,9070,9070,9070,9070,0
|
|
20240708,185800,47582700,9070,9070,9070,9070,0
|
|
20240708,185700,47582700,9070,9070,9070,9070,0
|
|
20240708,185600,47582700,9070,9070,9070,9070,0
|
|
20240708,185500,47582700,9070,9070,9070,9070,0
|
|
20240708,185400,47582700,9070,9070,9070,9070,0
|
|
20240708,185300,47582700,9070,9070,9070,9070,0
|
|
20240708,185200,47582700,9070,9070,9070,9070,0
|
|
20240708,185100,47582700,9070,9070,9070,9070,0
|
|
20240708,185000,47582700,9070,9070,9070,9070,0
|
|
20240708,184900,47582700,9070,9070,9070,9070,63
|
|
20240708,184800,47582700,9070,9070,9070,9070,0
|
|
20240708,184700,47582700,9070,9070,9070,9070,0
|
|
20240708,184600,47582700,9070,9070,9070,9070,0
|
|
20240708,184500,47582700,9070,9070,9070,9070,0
|
|
20240708,184400,47582700,9070,9070,9070,9070,0
|
|
20240708,184300,47582700,9070,9070,9070,9070,0
|
|
20240708,184200,47582700,9070,9070,9070,9070,0
|
|
20240708,184100,47582700,9070,9070,9070,9070,0
|
|
20240708,184000,47582700,9070,9070,9070,9070,0
|
|
20240708,183900,47582700,9070,9070,9070,9070,0
|
|
20240708,183800,47582700,9070,9070,9070,9070,0
|
|
20240708,183700,47582700,9070,9070,9070,9070,0
|
|
20240708,183600,47582700,9070,9070,9070,9070,0
|
|
20240708,183500,47582700,9070,9070,9070,9070,0
|
|
20240708,183400,47582700,9070,9070,9070,9070,0
|
|
20240708,183300,47582700,9070,9070,9070,9070,0
|
|
20240708,183200,47582700,9070,9070,9070,9070,0
|
|
20240708,183100,47582700,9070,9070,9070,9070,0
|
|
20240708,183000,47582700,9070,9070,9070,9070,0
|
|
20240708,182900,47582700,9070,9070,9070,9070,0
|
|
20240708,182800,47582700,9070,9070,9070,9070,0
|
|
20240708,182700,47582700,9070,9070,9070,9070,0
|
|
20240708,182600,47582700,9070,9070,9070,9070,0
|
|
20240708,182500,47582700,9070,9070,9070,9070,0
|
|
20240708,182400,47582700,9070,9070,9070,9070,0
|
|
20240708,182300,47582700,9070,9070,9070,9070,0
|
|
20240708,182200,47582700,9070,9070,9070,9070,0
|
|
20240708,182100,47582700,9070,9070,9070,9070,0
|
|
20240708,182000,47582700,9070,9070,9070,9070,0
|
|
20240708,181900,47582700,9070,9070,9070,9070,63
|
|
20240708,181800,47582700,9070,9070,9070,9070,0
|
|
20240708,181700,47582700,9070,9070,9070,9070,0
|
|
20240708,181600,47582700,9070,9070,9070,9070,0
|
|
20240708,181500,47582700,9070,9070,9070,9070,0
|
|
20240708,181400,47582700,9070,9070,9070,9070,0
|
|
20240708,181300,47582700,9070,9070,9070,9070,0
|
|
20240708,181200,47582700,9070,9070,9070,9070,0
|
|
20240708,181100,47582700,9070,9070,9070,9070,0
|
|
20240708,181000,47582700,9070,9070,9070,9070,0
|
|
20240708,180900,47582700,9070,9070,9070,9070,0
|
|
20240708,180800,47582700,9070,9070,9070,9070,0
|
|
20240708,180700,47582700,9070,9070,9070,9070,0
|
|
20240708,180600,47582700,9070,9070,9070,9070,0
|
|
20240708,180500,47582700,9070,9070,9070,9070,0
|
|
20240708,180400,47582700,9070,9070,9070,9070,0
|
|
20240708,180300,47582700,9070,9070,9070,9070,0
|
|
20240708,180200,47582700,9070,9070,9070,9070,0
|
|
20240708,180100,47582700,9070,9070,9070,9070,0
|
|
20240708,180000,47582700,9070,9070,9070,9070,0
|
|
20240708,175900,47582700,9070,9070,9070,9070,0
|
|
20240708,175800,47582700,9070,9070,9070,9070,0
|
|
20240708,175700,47582700,9070,9070,9070,9070,0
|
|
20240708,175600,47582700,9070,9070,9070,9070,0
|
|
20240708,175500,47582700,9070,9070,9070,9070,0
|
|
20240708,175400,47582700,9070,9070,9070,9070,0
|
|
20240708,175300,47582700,9070,9070,9070,9070,0
|
|
20240708,175200,47582700,9070,9070,9070,9070,0
|
|
20240708,175100,47582700,9070,9070,9070,9070,0
|
|
20240708,175000,47582700,9070,9070,9070,9070,0
|
|
20240708,174900,47582700,9070,9070,9070,9070,63
|
|
20240708,174800,47582700,9070,9070,9070,9070,0
|
|
20240708,174700,47582700,9070,9070,9070,9070,0
|
|
20240708,174600,47582700,9070,9070,9070,9070,0
|
|
20240708,174500,47582700,9070,9070,9070,9070,0
|
|
20240708,174400,47582700,9070,9070,9070,9070,0
|
|
20240708,174300,47582700,9070,9070,9070,9070,0
|
|
20240708,174200,47582700,9070,9070,9070,9070,0
|
|
20240708,174100,47582700,9070,9070,9070,9070,0
|
|
20240708,174000,47582700,9070,9070,9070,9070,0
|
|
20240708,173900,47582700,9070,9070,9070,9070,0
|
|
20240708,173800,47582700,9070,9070,9070,9070,0
|
|
20240708,173700,47582700,9070,9070,9070,9070,0
|
|
20240708,173600,47582700,9070,9070,9070,9070,0
|
|
20240708,173500,47582700,9070,9070,9070,9070,0
|
|
20240708,173400,47582700,9070,9070,9070,9070,0
|
|
20240708,173300,47582700,9070,9070,9070,9070,0
|
|
20240708,173200,47582700,9070,9070,9070,9070,0
|
|
20240708,173100,47582700,9070,9070,9070,9070,0
|
|
20240708,173000,47582700,9070,9070,9070,9070,0
|
|
20240708,172900,47582700,9070,9070,9070,9070,0
|
|
20240708,172800,47582700,9070,9070,9070,9070,0
|
|
20240708,172700,47582700,9070,9070,9070,9070,0
|
|
20240708,172600,47582700,9070,9070,9070,9070,0
|
|
20240708,172500,47582700,9070,9070,9070,9070,0
|
|
20240708,172400,47582700,9070,9070,9070,9070,0
|
|
20240708,172300,47582700,9070,9070,9070,9070,0
|
|
20240708,172200,47582700,9070,9070,9070,9070,0
|
|
20240708,172100,47582700,9070,9070,9070,9070,0
|
|
20240708,172000,47582700,9070,9070,9070,9070,0
|
|
20240708,171900,47582700,9070,9070,9070,9070,63
|
|
20240708,171800,47582700,9070,9070,9070,9070,0
|
|
20240708,171700,47582700,9070,9070,9070,9070,0
|
|
20240708,171600,47582700,9070,9070,9070,9070,0
|
|
20240708,171500,47582700,9070,9070,9070,9070,0
|
|
20240708,171400,47582700,9070,9070,9070,9070,0
|
|
20240708,171300,47582700,9070,9070,9070,9070,0
|
|
20240708,171200,47582700,9070,9070,9070,9070,0
|
|
20240708,171100,47582700,9070,9070,9070,9070,0
|
|
20240708,171000,47582700,9070,9070,9070,9070,0
|
|
20240708,170900,47582700,9070,9070,9070,9070,0
|
|
20240708,170800,47582700,9070,9070,9070,9070,0
|
|
20240708,170700,47582700,9070,9070,9070,9070,0
|
|
20240708,170600,47582700,9070,9070,9070,9070,0
|
|
20240708,170500,47582700,9070,9070,9070,9070,0
|
|
20240708,170400,47582700,9070,9070,9070,9070,0
|
|
20240708,170300,47582700,9070,9070,9070,9070,0
|
|
20240708,170200,47582700,9070,9070,9070,9070,0
|
|
20240708,170100,47582700,9070,9070,9070,9070,0
|
|
20240708,170000,47582700,9070,9070,9070,9070,0
|
|
20240708,165900,47582700,9070,9070,9070,9070,0
|
|
20240708,165800,47582700,9070,9070,9070,9070,0
|
|
20240708,165700,47582700,9070,9070,9070,9070,0
|
|
20240708,165600,47582700,9070,9070,9070,9070,0
|
|
20240708,165500,47582700,9070,9070,9070,9070,0
|
|
20240708,165400,47582700,9070,9070,9070,9070,0
|
|
20240708,165300,47582700,9070,9070,9070,9070,0
|
|
20240708,165200,47582700,9070,9070,9070,9070,0
|
|
20240708,165100,47582700,9070,9070,9070,9070,0
|
|
20240708,165000,47582700,9070,9070,9070,9070,0
|
|
20240708,164900,47582700,9070,9070,9070,9070,63
|
|
20240708,164800,47582700,9070,9070,9070,9070,0
|
|
20240708,164700,47582700,9070,9070,9070,9070,0
|
|
20240708,164600,47582700,9070,9070,9070,9070,0
|
|
20240708,164500,47582700,9070,9070,9070,9070,0
|
|
20240708,164400,47582700,9070,9070,9070,9070,0
|
|
20240708,164300,47582700,9070,9070,9070,9070,0
|
|
20240708,164200,47582700,9070,9070,9070,9070,0
|
|
20240708,164100,47582700,9070,9070,9070,9070,0
|
|
20240708,164000,47582700,9070,9070,9070,9070,0
|
|
20240708,163900,47582700,9070,9070,9070,9070,0
|
|
20240708,163800,47582700,9070,9070,9070,9070,0
|
|
20240708,163700,47582700,9070,9070,9070,9070,0
|
|
20240708,163600,47582700,9070,9070,9070,9070,0
|
|
20240708,163500,47582700,9070,9070,9070,9070,0
|
|
20240708,163400,47582700,9070,9070,9070,9070,0
|
|
20240708,163300,47582700,9070,9070,9070,9070,0
|
|
20240708,163200,47582700,9070,9070,9070,9070,0
|
|
20240708,163100,47582700,9070,9070,9070,9070,0
|
|
20240708,163000,47582700,9070,9070,9070,9070,0
|
|
20240708,162900,47582700,9070,9070,9070,9070,0
|
|
20240708,162800,47582700,9070,9070,9070,9070,0
|
|
20240708,162700,47582700,9070,9070,9070,9070,0
|
|
20240708,162600,47582700,9070,9070,9070,9070,0
|
|
20240708,162500,47582700,9070,9070,9070,9070,0
|
|
20240708,162400,47582700,9070,9070,9070,9070,0
|
|
20240708,162300,47582700,9070,9070,9070,9070,0
|
|
20240708,162200,47582700,9070,9070,9070,9070,0
|
|
20240708,162100,47582700,9070,9070,9070,9070,0
|
|
20240708,162000,47582700,9070,9070,9070,9070,0
|
|
20240708,161900,47582700,9070,9070,9070,9070,63
|
|
20240708,161800,47582700,9070,9070,9070,9070,0
|
|
20240708,161700,47582700,9070,9070,9070,9070,0
|
|
20240708,161600,47582700,9070,9070,9070,9070,0
|
|
20240708,161500,47582700,9070,9070,9070,9070,0
|
|
20240708,161400,47582700,9070,9070,9070,9070,0
|
|
20240708,161300,47582700,9070,9070,9070,9070,0
|
|
20240708,161200,47582700,9070,9070,9070,9070,0
|
|
20240708,161100,47582700,9070,9070,9070,9070,0
|
|
20240708,161000,47582700,9070,9070,9070,9070,0
|
|
20240708,160900,47582700,9070,9070,9070,9070,0
|
|
20240708,160800,47582700,9070,9070,9070,9070,0
|
|
20240708,160700,47582700,9070,9070,9070,9070,0
|
|
20240708,160600,47582700,9070,9070,9070,9070,0
|
|
20240708,160500,47582700,9070,9070,9070,9070,0
|
|
20240708,160400,47582700,9070,9070,9070,9070,0
|
|
20240708,160300,47582700,9070,9070,9070,9070,0
|
|
20240708,160200,47582700,9070,9070,9070,9070,0
|
|
20240708,160100,47582700,9070,9070,9070,9070,0
|
|
20240708,160000,47582700,9070,9070,9070,9070,0
|
|
20240708,155900,47582700,9070,9070,9070,9070,0
|
|
20240708,155800,47582700,9070,9070,9070,9070,0
|
|
20240708,155700,47582700,9070,9070,9070,9070,0
|
|
20240708,155600,47582700,9070,9070,9070,9070,0
|
|
20240708,155500,47582700,9070,9070,9070,9070,0
|
|
20240708,155400,47582700,9070,9070,9070,9070,0
|
|
20240708,155300,47582700,9070,9070,9070,9070,0
|
|
20240708,155200,47582700,9070,9070,9070,9070,0
|
|
20240708,155100,47582700,9070,9070,9070,9070,0
|
|
20240708,155000,47582700,9070,9070,9070,9070,0
|
|
20240708,154900,47582700,9070,9070,9070,9070,63
|
|
20240708,154800,47582700,9070,9070,9070,9070,0
|
|
20240708,154700,47582700,9070,9070,9070,9070,0
|
|
20240708,154600,47582700,9070,9070,9070,9070,0
|
|
20240708,154500,47582700,9070,9070,9070,9070,0
|
|
20240708,154400,47582700,9070,9070,9070,9070,0
|
|
20240708,154300,47582700,9070,9070,9070,9070,0
|
|
20240708,154200,47582700,9070,9070,9070,9070,0
|
|
20240708,154100,47582700,9070,9070,9070,9070,0
|
|
20240708,154000,47582700,9070,9070,9070,9070,0
|
|
20240708,153900,47582700,9070,9070,9070,9070,0
|
|
20240708,153800,47582700,9070,9070,9070,9070,0
|
|
20240708,153700,47582700,9070,9070,9070,9070,0
|
|
20240708,153600,47582700,9070,9070,9070,9070,0
|
|
20240708,153500,47582700,9070,9070,9070,9070,0
|
|
20240708,153400,47582700,9070,9070,9070,9070,0
|
|
20240708,153300,47582700,9070,9070,9070,9070,0
|
|
20240708,153200,47582700,9070,9070,9070,9070,0
|
|
20240708,153100,47582700,9070,9070,9070,9070,0
|
|
20240708,153000,47582700,9070,9070,9070,9070,63
|
|
20240708,152900,47011290,9070,9070,9070,9070,0
|
|
20240708,152800,47011290,9070,9070,9070,9070,0
|
|
20240708,152700,47011290,9070,9070,9070,9070,0
|
|
20240708,152600,47011290,9070,9070,9070,9070,0
|
|
20240708,152500,47011290,9070,9070,9070,9070,0
|
|
20240708,152400,47011290,9070,9070,9070,9070,0
|
|
20240708,152300,47011290,9070,9070,9070,9070,0
|
|
20240708,152200,47011290,9070,9070,9070,9070,0
|
|
20240708,152100,47011290,9070,9070,9070,9070,0
|
|
20240708,152000,47011290,9070,9070,9070,9070,0
|
|
20240708,151900,47011290,9070,9070,9070,9060,4
|
|
20240708,151800,46975020,9070,9050,9070,9050,25
|
|
20240708,151700,46748690,9060,9060,9060,9060,0
|
|
20240708,151600,46748690,9060,9060,9060,9060,0
|
|
20240708,151500,46748690,9060,9050,9060,9050,11
|
|
20240708,151400,46649130,9070,9070,9070,9070,0
|
|
20240708,151300,46649130,9070,9070,9070,9070,0
|
|
20240708,151200,46649130,9070,9070,9070,9070,0
|
|
20240708,151100,46649130,9070,9070,9070,9070,0
|
|
20240708,151000,46649130,9070,9070,9070,9070,0
|
|
20240708,150900,46649130,9070,9070,9070,9070,0
|
|
20240708,150800,46649130,9070,9070,9070,9070,0
|
|
20240708,150700,46649130,9070,9070,9070,9070,0
|
|
20240708,150600,46649130,9070,9070,9070,9070,45
|
|
20240708,150500,46240980,9070,9070,9070,9070,0
|
|
20240708,150400,46240980,9070,9070,9070,9070,0
|
|
20240708,150300,46240980,9070,9070,9070,9070,0
|
|
20240708,150200,46240980,9070,9070,9070,9070,0
|
|
20240708,150100,46240980,9070,9070,9070,9070,0
|
|
20240708,150000,46240980,9070,9070,9070,9070,0
|
|
20240708,145900,46240980,9070,9070,9070,9070,0
|
|
20240708,145800,46240980,9070,9040,9070,9040,2
|
|
20240708,145700,46222870,9060,9050,9060,9020,362
|
|
20240708,145600,42950600,9060,9060,9060,9060,2
|
|
20240708,145500,42932480,9050,9050,9050,9050,0
|
|
20240708,145400,42932480,9050,9050,9050,9050,0
|
|
20240708,145300,42932480,9050,9050,9050,9050,1
|
|
20240708,145200,42923430,9070,9070,9070,9070,0
|
|
20240708,145100,42923430,9070,9070,9070,9070,0
|
|
20240708,145000,42923430,9070,9070,9070,9070,0
|
|
20240708,144900,42923430,9070,9070,9070,9070,0
|
|
20240708,144800,42923430,9070,9070,9070,9070,0
|
|
20240708,144700,42923430,9070,9070,9070,9070,0
|
|
20240708,144600,42923430,9070,9070,9070,9070,0
|
|
20240708,144500,42923430,9070,9070,9070,9070,0
|
|
20240708,144400,42923430,9070,9070,9070,9070,0
|
|
20240708,144300,42923430,9070,9070,9070,9070,0
|
|
20240708,144200,42923430,9070,9070,9070,9070,0
|
|
20240708,144100,42923430,9070,9070,9070,9070,0
|
|
20240708,144000,42923430,9070,9070,9070,9070,0
|
|
20240708,143900,42923430,9070,9070,9070,9070,0
|
|
20240708,143800,42923430,9070,9070,9070,9070,0
|
|
20240708,143700,42923430,9070,9070,9070,9070,0
|
|
20240708,143600,42923430,9070,9070,9070,9070,0
|
|
20240708,143500,42923430,9070,9070,9070,9070,1
|
|
20240708,143400,42914360,9050,9070,9070,9050,11
|
|
20240708,143300,42814610,9080,9080,9080,9080,0
|
|
20240708,143200,42814610,9080,9080,9080,9080,0
|
|
20240708,143100,42814610,9080,9080,9080,9080,0
|
|
20240708,143000,42814610,9080,9080,9080,9080,0
|
|
20240708,142900,42814610,9080,9080,9080,9080,0
|
|
20240708,142800,42814610,9080,9080,9080,9080,0
|
|
20240708,142700,42814610,9080,9080,9080,9080,0
|
|
20240708,142600,42814610,9080,9080,9080,9080,0
|
|
20240708,142500,42814610,9080,9080,9080,9080,0
|
|
20240708,142400,42814610,9080,9080,9080,9080,0
|
|
20240708,142300,42814610,9080,9080,9080,9080,1
|
|
20240708,142200,42805530,9050,9050,9080,9050,60
|
|
20240708,142100,42261860,9050,9050,9050,9050,1
|
|
20240708,142000,42252810,9050,9050,9050,9050,54
|
|
20240708,141900,41764110,9050,9060,9060,9050,133
|
|
20240708,141800,40560040,9060,9060,9060,9060,21
|
|
20240708,141700,40369780,9060,9060,9060,9060,0
|
|
20240708,141600,40369780,9060,9060,9060,9060,0
|
|
20240708,141500,40369780,9060,9060,9060,9060,0
|
|
20240708,141400,40369780,9060,9060,9060,9060,0
|
|
20240708,141300,40369780,9060,9060,9060,9060,0
|
|
20240708,141200,40369780,9060,9060,9060,9060,0
|
|
20240708,141100,40369780,9060,9060,9060,9060,0
|
|
20240708,141000,40369780,9060,9060,9060,9060,2
|
|
20240708,140900,40351660,9060,9060,9060,9060,0
|
|
20240708,140800,40351660,9060,9060,9060,9060,0
|
|
20240708,140700,40351660,9060,9060,9060,9060,0
|
|
20240708,140600,40351660,9060,9060,9060,9060,0
|
|
20240708,140500,40351660,9060,9060,9060,9060,0
|
|
20240708,140400,40351660,9060,9060,9060,9060,5
|
|
20240708,140300,40306360,9070,9070,9070,9070,0
|
|
20240708,140200,40306360,9070,9070,9070,9070,0
|
|
20240708,140100,40306360,9070,9070,9070,9070,0
|
|
20240708,140000,40306360,9070,9070,9070,9070,0
|
|
20240708,135900,40306360,9070,9070,9070,9070,0
|
|
20240708,135800,40306360,9070,9070,9070,9070,0
|
|
20240708,135700,40306360,9070,9070,9070,9070,0
|
|
20240708,135600,40306360,9070,9070,9070,9070,0
|
|
20240708,135500,40306360,9070,9070,9070,9070,0
|
|
20240708,135400,40306360,9070,9070,9070,9070,0
|
|
20240708,135300,40306360,9070,9070,9070,9070,0
|
|
20240708,135200,40306360,9070,9070,9070,9070,0
|
|
20240708,135100,40306360,9070,9070,9070,9070,0
|
|
20240708,135000,40306360,9070,9070,9070,9070,0
|
|
20240708,134900,40306360,9070,9070,9070,9070,0
|
|
20240708,134800,40306360,9070,9070,9070,9070,0
|
|
20240708,134700,40306360,9070,9070,9070,9070,0
|
|
20240708,134600,40306360,9070,9070,9070,9070,1
|
|
20240708,134500,40297290,9050,9050,9050,9050,0
|
|
20240708,134400,40297290,9050,9050,9050,9050,4
|
|
20240708,134300,40261090,9050,9060,9060,9050,112
|
|
20240708,134200,39247400,9060,9060,9060,9060,1
|
|
20240708,134100,39238340,9060,9060,9060,9060,1
|
|
20240708,134000,39229280,9060,9060,9060,9060,9
|
|
20240708,133900,39147740,9050,9050,9050,9050,5
|
|
20240708,133800,39102490,9050,9050,9050,9050,1
|
|
20240708,133700,39093440,9070,9070,9070,9070,0
|
|
20240708,133600,39093440,9070,9070,9070,9070,0
|
|
20240708,133500,39093440,9070,9070,9070,9070,0
|
|
20240708,133400,39093440,9070,9070,9070,9070,0
|
|
20240708,133300,39093440,9070,9070,9070,9070,0
|
|
20240708,133200,39093440,9070,9070,9070,9070,0
|
|
20240708,133100,39093440,9070,9070,9070,9070,0
|
|
20240708,133000,39093440,9070,9070,9070,9070,0
|
|
20240708,132900,39093440,9070,9070,9070,9070,0
|
|
20240708,132800,39093440,9070,9070,9070,9070,0
|
|
20240708,132700,39093440,9070,9070,9070,9070,0
|
|
20240708,132600,39093440,9070,9070,9070,9070,0
|
|
20240708,132500,39093440,9070,9070,9070,9070,0
|
|
20240708,132400,39093440,9070,9070,9070,9070,0
|
|
20240708,132300,39093440,9070,9070,9070,9070,0
|
|
20240708,132200,39093440,9070,9070,9070,9070,0
|
|
20240708,132100,39093440,9070,9070,9070,9070,0
|
|
20240708,132000,39093440,9070,9070,9070,9070,0
|
|
20240708,131900,39093440,9070,9070,9070,9070,0
|
|
20240708,131800,39093440,9070,9070,9070,9070,0
|
|
20240708,131700,39093440,9070,9070,9070,9070,0
|
|
20240708,131600,39093440,9070,9070,9070,9070,0
|
|
20240708,131500,39093440,9070,9070,9070,9070,0
|
|
20240708,131400,39093440,9070,9070,9070,9070,0
|
|
20240708,131300,39093440,9070,9070,9070,9070,0
|
|
20240708,131200,39093440,9070,9070,9070,9070,0
|
|
20240708,131100,39093440,9070,9070,9070,9070,0
|
|
20240708,131000,39093440,9070,9070,9070,9070,0
|
|
20240708,130900,39093440,9070,9060,9070,9050,25
|
|
20240708,130800,38866930,9050,9050,9050,9050,0
|
|
20240708,130700,38866930,9050,9050,9050,9050,111
|
|
20240708,130600,37862380,9050,9050,9050,9050,25
|
|
20240708,130500,37636130,9050,9050,9050,9050,0
|
|
20240708,130400,37636130,9050,9050,9050,9050,2
|
|
20240708,130300,37618030,9050,9060,9060,9050,3
|
|
20240708,130200,37590870,9060,9060,9060,9060,27
|
|
20240708,130100,37346250,9080,9080,9080,9080,0
|
|
20240708,130000,37346250,9080,9080,9080,9080,0
|
|
20240708,125900,37346250,9080,9080,9080,9080,0
|
|
20240708,125800,37346250,9080,9080,9080,9080,0
|
|
20240708,125700,37346250,9080,9080,9080,9080,0
|
|
20240708,125600,37346250,9080,9080,9080,9080,0
|
|
20240708,125500,37346250,9080,9080,9080,9080,0
|
|
20240708,125400,37346250,9080,9080,9080,9080,0
|
|
20240708,125300,37346250,9080,9080,9080,9080,0
|
|
20240708,125200,37346250,9080,9080,9080,9080,0
|
|
20240708,125100,37346250,9080,9080,9080,9080,0
|
|
20240708,125000,37346250,9080,9080,9080,9080,0
|
|
20240708,124900,37346250,9080,9080,9080,9080,0
|
|
20240708,124800,37346250,9080,9080,9080,9080,0
|
|
20240708,124700,37346250,9080,9080,9080,9080,0
|
|
20240708,124600,37346250,9080,9080,9080,9080,0
|
|
20240708,124500,37346250,9080,9080,9080,9080,0
|
|
20240708,124400,37346250,9080,9080,9080,9080,0
|
|
20240708,124300,37346250,9080,9080,9080,9080,0
|
|
20240708,124200,37346250,9080,9080,9080,9080,0
|
|
20240708,124100,37346250,9080,9080,9080,9080,0
|
|
20240708,124000,37346250,9080,9080,9080,9080,0
|
|
20240708,123900,37346250,9080,9080,9080,9080,0
|
|
20240708,123800,37346250,9080,9080,9080,9080,0
|
|
20240708,123700,37346250,9080,9070,9080,9050,155
|
|
20240708,123600,35940490,9070,9070,9070,9070,0
|
|
20240708,123500,35940490,9070,9070,9070,9070,3
|
|
20240708,123400,35913280,9070,9070,9070,9070,0
|
|
20240708,123300,35913280,9070,9050,9070,9040,52
|
|
20240708,123200,35442470,9050,9050,9050,9050,0
|
|
20240708,123100,35442470,9050,9050,9050,9050,0
|
|
20240708,123000,35442470,9050,9050,9050,9050,0
|
|
20240708,122900,35442470,9050,9050,9050,9050,0
|
|
20240708,122800,35442470,9050,9050,9050,9050,0
|
|
20240708,122700,35442470,9050,9050,9050,9050,0
|
|
20240708,122600,35442470,9050,9050,9050,9050,0
|
|
20240708,122500,35442470,9050,9050,9050,9050,0
|
|
20240708,122400,35442470,9050,9050,9050,9050,0
|
|
20240708,122300,35442470,9050,9050,9050,9050,0
|
|
20240708,122200,35442470,9050,9030,9050,9030,29
|
|
20240708,122100,35180320,9040,9040,9040,9040,0
|
|
20240708,122000,35180320,9040,9040,9040,9040,0
|
|
20240708,121900,35180320,9040,9040,9040,9040,0
|
|
20240708,121800,35180320,9040,9040,9040,9040,5
|
|
20240708,121700,35135120,9040,9040,9040,9040,0
|
|
20240708,121600,35135120,9040,9040,9040,9040,0
|
|
20240708,121500,35135120,9040,9030,9040,9030,3
|
|
20240708,121400,35108020,9030,9030,9030,9030,0
|
|
20240708,121300,35108020,9030,9030,9030,9030,7
|
|
20240708,121200,35044810,9040,9040,9040,9040,0
|
|
20240708,121100,35044810,9040,9040,9040,9040,0
|
|
20240708,121000,35044810,9040,9040,9040,9040,0
|
|
20240708,120900,35044810,9040,9040,9040,9040,0
|
|
20240708,120800,35044810,9040,9040,9040,9040,0
|
|
20240708,120700,35044810,9040,9040,9040,9040,0
|
|
20240708,120600,35044810,9040,9040,9040,9040,0
|
|
20240708,120500,35044810,9040,9040,9040,9040,0
|
|
20240708,120400,35044810,9040,9040,9040,9040,0
|
|
20240708,120300,35044810,9040,9040,9040,9040,1
|
|
20240708,120200,35035770,9040,9040,9040,9040,0
|
|
20240708,120100,35035770,9040,9040,9040,9040,0
|
|
20240708,120000,35035770,9040,9040,9040,9040,0
|
|
20240708,115900,35035770,9040,9040,9040,9040,0
|
|
20240708,115800,35035770,9040,9040,9040,9040,1
|
|
20240708,115700,35026730,9030,9030,9030,9030,0
|
|
20240708,115600,35026730,9030,9030,9030,9030,0
|
|
20240708,115500,35026730,9030,9030,9030,9030,0
|
|
20240708,115400,35026730,9030,9030,9030,9030,0
|
|
20240708,115300,35026730,9030,9030,9030,9030,176
|
|
20240708,115200,33437450,9030,9030,9030,9030,0
|
|
20240708,115100,33437450,9030,9030,9030,9030,0
|
|
20240708,115000,33437450,9030,9030,9030,9030,0
|
|
20240708,114900,33437450,9030,9030,9030,9030,0
|
|
20240708,114800,33437450,9030,9030,9030,9030,0
|
|
20240708,114700,33437450,9030,9030,9030,9030,1
|
|
20240708,114600,33428420,9030,9030,9030,9030,0
|
|
20240708,114500,33428420,9030,9030,9030,9030,1
|
|
20240708,114400,33419390,9020,9020,9020,9020,0
|
|
20240708,114300,33419390,9020,9020,9020,9020,0
|
|
20240708,114200,33419390,9020,9020,9020,9020,0
|
|
20240708,114100,33419390,9020,9020,9020,9020,127
|
|
20240708,114000,32273850,9020,9020,9020,9020,0
|
|
20240708,113900,32273850,9020,9020,9020,9020,0
|
|
20240708,113800,32273850,9020,9020,9020,9020,0
|
|
20240708,113700,32273850,9020,9020,9020,9020,0
|
|
20240708,113600,32273850,9020,9020,9020,9020,0
|
|
20240708,113500,32273850,9020,9020,9020,9010,3
|
|
20240708,113400,32246800,9020,9020,9020,9020,1
|
|
20240708,113300,32237780,9010,9010,9010,9010,0
|
|
20240708,113200,32237780,9010,9010,9010,9010,0
|
|
20240708,113100,32237780,9010,9010,9010,9010,0
|
|
20240708,113000,32237780,9010,9020,9020,9010,6
|
|
20240708,112900,32183710,9010,9010,9010,9010,0
|
|
20240708,112800,32183710,9010,9010,9010,9010,0
|
|
20240708,112700,32183710,9010,9010,9010,9010,0
|
|
20240708,112600,32183710,9010,9010,9010,9010,0
|
|
20240708,112500,32183710,9010,9010,9010,9000,703
|
|
20240708,112400,25853840,9010,9010,9010,9010,0
|
|
20240708,112300,25853840,9010,9010,9010,9010,0
|
|
20240708,112200,25853840,9010,9010,9010,9010,0
|
|
20240708,112100,25853840,9010,9020,9020,9010,125
|
|
20240708,112000,24726470,9020,9020,9020,9020,4
|
|
20240708,111900,24690390,9020,9020,9020,9020,2
|
|
20240708,111800,24672350,9030,9030,9030,9030,0
|
|
20240708,111700,24672350,9030,9030,9030,9030,0
|
|
20240708,111600,24672350,9030,9030,9030,9030,0
|
|
20240708,111500,24672350,9030,9030,9030,9030,10
|
|
20240708,111400,24582050,9030,9030,9030,9030,0
|
|
20240708,111300,24582050,9030,9030,9030,9030,14
|
|
20240708,111200,24455630,9070,9070,9070,9070,0
|
|
20240708,111100,24455630,9070,9070,9070,9070,0
|
|
20240708,111000,24455630,9070,9060,9070,9050,106
|
|
20240708,110900,23495270,9060,9040,9060,9040,31
|
|
20240708,110800,23214520,9020,9020,9020,9020,24
|
|
20240708,110700,22998040,9020,9020,9020,9020,2
|
|
20240708,110600,22980000,9040,9040,9040,9040,0
|
|
20240708,110500,22980000,9040,9040,9040,9040,0
|
|
20240708,110400,22980000,9040,9040,9040,9040,0
|
|
20240708,110300,22980000,9040,9040,9040,9040,0
|
|
20240708,110200,22980000,9040,9040,9040,9040,0
|
|
20240708,110100,22980000,9040,9040,9040,9040,0
|
|
20240708,110000,22980000,9040,9040,9040,9040,0
|
|
20240708,105900,22980000,9040,9040,9040,9040,0
|
|
20240708,105800,22980000,9040,9030,9040,9030,36
|
|
20240708,105700,22654890,9030,9030,9030,9030,20
|
|
20240708,105600,22474290,9030,9030,9030,9030,0
|
|
20240708,105500,22474290,9030,9030,9030,9030,4
|
|
20240708,105400,22438170,9040,9040,9040,9040,0
|
|
20240708,105300,22438170,9040,9040,9040,9040,0
|
|
20240708,105200,22438170,9040,9040,9040,9040,0
|
|
20240708,105100,22438170,9040,9040,9040,9040,0
|
|
20240708,105000,22438170,9040,9040,9040,9040,0
|
|
20240708,104900,22438170,9040,9030,9040,9030,143
|
|
20240708,104800,21146840,9080,9080,9080,9080,0
|
|
20240708,104700,21146840,9080,9080,9080,9080,0
|
|
20240708,104600,21146840,9080,9080,9080,9080,0
|
|
20240708,104500,21146840,9080,9080,9080,9080,0
|
|
20240708,104400,21146840,9080,9080,9080,9080,0
|
|
20240708,104300,21146840,9080,9080,9080,9080,0
|
|
20240708,104200,21146840,9080,9080,9080,9080,0
|
|
20240708,104100,21146840,9080,9050,9080,9050,254
|
|
20240708,104000,18847880,9050,9030,9050,9010,279
|
|
20240708,103900,16326110,9010,9020,9030,9010,236
|
|
20240708,103800,14195080,9030,9030,9030,9030,0
|
|
20240708,103700,14195080,9030,9030,9030,9030,0
|
|
20240708,103600,14195080,9030,9030,9030,9030,0
|
|
20240708,103500,14195080,9030,9030,9030,9030,0
|
|
20240708,103400,14195080,9030,9030,9030,9030,0
|
|
20240708,103300,14195080,9030,9030,9030,9030,0
|
|
20240708,103200,14195080,9030,9010,9030,9000,223
|
|
20240708,103100,12186000,9010,9010,9010,9010,0
|
|
20240708,103000,12186000,9010,9010,9010,9010,28
|
|
20240708,102900,11933720,9030,9030,9030,9030,3
|
|
20240708,102800,11906630,9030,9030,9030,9030,0
|
|
20240708,102700,11906630,9030,9030,9030,9030,0
|
|
20240708,102600,11906630,9030,9020,9030,9000,48
|
|
20240708,102500,11473730,8990,9010,9020,8990,8
|
|
20240708,102400,11401760,8990,9000,9000,8990,108
|
|
20240708,102300,10430040,9000,9010,9010,9000,20
|
|
20240708,102200,10250010,9010,9010,9010,9010,0
|
|
20240708,102100,10250010,9010,9010,9010,9010,34
|
|
20240708,102000,9943670,9010,9010,9010,9010,0
|
|
20240708,101900,9943670,9010,9010,9010,9010,0
|
|
20240708,101800,9943670,9010,9010,9010,9010,0
|
|
20240708,101700,9943670,9010,9010,9010,9010,2
|
|
20240708,101600,9925650,9050,9050,9050,9050,0
|
|
20240708,101500,9925650,9050,9050,9050,9050,0
|
|
20240708,101400,9925650,9050,9050,9050,9050,0
|
|
20240708,101300,9925650,9050,9050,9050,9050,0
|
|
20240708,101200,9925650,9050,9030,9050,9030,6
|
|
20240708,101100,9871420,9010,9010,9010,9010,0
|
|
20240708,101000,9871420,9010,9010,9010,9010,0
|
|
20240708,100900,9871420,9010,9010,9010,9010,0
|
|
20240708,100800,9871420,9010,9010,9010,9010,0
|
|
20240708,100700,9871420,9010,9010,9010,9010,0
|
|
20240708,100600,9871420,9010,9010,9010,9010,0
|
|
20240708,100500,9871420,9010,9010,9010,9010,28
|
|
20240708,100400,9619140,9040,9040,9040,9040,1
|
|
20240708,100300,9610100,9050,9050,9050,9050,1
|
|
20240708,100200,9601050,9010,9000,9040,9000,6
|
|
20240708,100100,9546950,9000,9010,9040,8990,222
|
|
20240708,100000,7550180,9040,9040,9040,9040,0
|
|
20240708,095900,7550180,9040,9040,9040,9040,2
|
|
20240708,095800,7532100,9040,9040,9040,9040,0
|
|
20240708,095700,7532100,9040,9040,9040,9040,1
|
|
20240708,095600,7523060,8990,8990,8990,8990,0
|
|
20240708,095500,7523060,8990,8990,8990,8990,0
|
|
20240708,095400,7523060,8990,8990,8990,8990,1
|
|
20240708,095300,7514070,9000,9000,9000,9000,0
|
|
20240708,095200,7514070,9000,9000,9000,9000,25
|
|
20240708,095100,7289070,9000,9000,9000,8990,25
|
|
20240708,095000,7064110,9000,9000,9000,9000,4
|
|
20240708,094900,7028110,9080,9080,9080,9080,0
|
|
20240708,094800,7028110,9080,9000,9080,9000,12
|
|
20240708,094700,6919490,9080,9080,9080,9080,0
|
|
20240708,094600,6919490,9080,9080,9080,9080,0
|
|
20240708,094500,6919490,9080,9030,9080,9030,16
|
|
20240708,094400,6774760,9000,9000,9000,9000,5
|
|
20240708,094300,6729760,9030,9000,9030,9000,9
|
|
20240708,094200,6648670,9000,9000,9000,9000,0
|
|
20240708,094100,6648670,9000,9000,9000,9000,0
|
|
20240708,094000,6648670,9000,9000,9000,9000,101
|
|
20240708,093900,5739670,9000,9000,9000,9000,135
|
|
20240708,093800,4524670,9080,9080,9080,9080,0
|
|
20240708,093700,4524670,9080,9080,9080,9080,0
|
|
20240708,093600,4524670,9080,9080,9080,9080,0
|
|
20240708,093500,4524670,9080,9080,9080,9080,0
|
|
20240708,093400,4524670,9080,9080,9080,9080,0
|
|
20240708,093300,4524670,9080,9080,9080,9080,0
|
|
20240708,093200,4524670,9080,9080,9080,9080,0
|
|
20240708,093100,4524670,9080,9080,9080,9080,0
|
|
20240708,093000,4524670,9080,9080,9080,9080,0
|
|
20240708,092900,4524670,9080,9080,9080,9080,0
|
|
20240708,092800,4524670,9080,9080,9080,9080,0
|
|
20240708,092700,4524670,9080,9080,9080,9080,100
|
|
20240708,092600,3616670,9090,9090,9090,9090,0
|
|
20240708,092500,3616670,9090,9090,9090,9090,0
|
|
20240708,092400,3616670,9090,9060,9090,8970,161
|
|
20240708,092300,2169010,9120,9120,9120,9120,0
|
|
20240708,092200,2169010,9120,9120,9120,9120,0
|
|
20240708,092100,2169010,9120,9120,9120,9120,0
|
|
20240708,092000,2169010,9120,9120,9120,9120,0
|
|
20240708,091900,2169010,9120,9120,9120,9120,0
|
|
20240708,091800,2169010,9120,9120,9120,9120,0
|
|
20240708,091700,2169010,9120,9120,9120,9120,0
|
|
20240708,091600,2169010,9120,9120,9120,9120,0
|
|
20240708,091500,2169010,9120,9120,9120,9120,0
|
|
20240708,091400,2169010,9120,9120,9120,9120,0
|
|
20240708,091300,2169010,9120,9120,9120,9120,0
|
|
20240708,091200,2169010,9120,9120,9120,9120,0
|
|
20240708,091100,2169010,9120,9120,9120,9120,0
|
|
20240708,091000,2169010,9120,9120,9120,9120,0
|
|
20240708,090900,2169010,9120,9090,9120,9090,4
|
|
20240708,090800,2132620,9090,9090,9090,9090,0
|
|
20240708,090700,2132620,9090,9090,9090,9090,27
|
|
20240708,090600,1887190,9070,9070,9070,9070,114
|
|
20240708,090500,853210,9070,9070,9070,9070,0
|
|
20240708,090400,853210,9070,9070,9070,9070,0
|
|
20240708,090300,853210,9070,9070,9070,9070,0
|
|
20240708,090200,853210,9070,9070,9070,9070,0
|
|
20240708,090100,853210,9070,9070,9070,9070,0
|
|
20240708,090000,853210,9070,9080,9080,9070,94
|