682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,201900,349989570,8850,8850,8850,8850,233
|
|
20240711,201800,349989570,8850,8850,8850,8850,0
|
|
20240711,201700,349989570,8850,8850,8850,8850,0
|
|
20240711,201600,349989570,8850,8850,8850,8850,0
|
|
20240711,201500,349989570,8850,8850,8850,8850,0
|
|
20240711,201400,349989570,8850,8850,8850,8850,0
|
|
20240711,201300,349989570,8850,8850,8850,8850,0
|
|
20240711,201200,349989570,8850,8850,8850,8850,0
|
|
20240711,201100,349989570,8850,8850,8850,8850,0
|
|
20240711,201000,349989570,8850,8850,8850,8850,0
|
|
20240711,200900,349989570,8850,8850,8850,8850,0
|
|
20240711,200800,349989570,8850,8850,8850,8850,0
|
|
20240711,200700,349989570,8850,8850,8850,8850,0
|
|
20240711,200600,349989570,8850,8850,8850,8850,0
|
|
20240711,200500,349989570,8850,8850,8850,8850,0
|
|
20240711,200400,349989570,8850,8850,8850,8850,0
|
|
20240711,200300,349989570,8850,8850,8850,8850,0
|
|
20240711,200200,349989570,8850,8850,8850,8850,0
|
|
20240711,200100,349989570,8850,8850,8850,8850,0
|
|
20240711,200000,349989570,8850,8850,8850,8850,0
|
|
20240711,195900,349989570,8850,8850,8850,8850,0
|
|
20240711,195800,349989570,8850,8850,8850,8850,0
|
|
20240711,195700,349989570,8850,8850,8850,8850,0
|
|
20240711,195600,349989570,8850,8850,8850,8850,0
|
|
20240711,195500,349989570,8850,8850,8850,8850,0
|
|
20240711,195400,349989570,8850,8850,8850,8850,0
|
|
20240711,195300,349989570,8850,8850,8850,8850,0
|
|
20240711,195200,349989570,8850,8850,8850,8850,0
|
|
20240711,195100,349989570,8850,8850,8850,8850,0
|
|
20240711,195000,349989570,8850,8850,8850,8850,0
|
|
20240711,194900,349989570,8850,8850,8850,8850,233
|
|
20240711,194800,349989570,8850,8850,8850,8850,0
|
|
20240711,194700,349989570,8850,8850,8850,8850,0
|
|
20240711,194600,349989570,8850,8850,8850,8850,0
|
|
20240711,194500,349989570,8850,8850,8850,8850,0
|
|
20240711,194400,349989570,8850,8850,8850,8850,0
|
|
20240711,194300,349989570,8850,8850,8850,8850,0
|
|
20240711,194200,349989570,8850,8850,8850,8850,0
|
|
20240711,194100,349989570,8850,8850,8850,8850,0
|
|
20240711,194000,349989570,8850,8850,8850,8850,0
|
|
20240711,193900,349989570,8850,8850,8850,8850,0
|
|
20240711,193800,349989570,8850,8850,8850,8850,0
|
|
20240711,193700,349989570,8850,8850,8850,8850,0
|
|
20240711,193600,349989570,8850,8850,8850,8850,0
|
|
20240711,193500,349989570,8850,8850,8850,8850,0
|
|
20240711,193400,349989570,8850,8850,8850,8850,0
|
|
20240711,193300,349989570,8850,8850,8850,8850,0
|
|
20240711,193200,349989570,8850,8850,8850,8850,0
|
|
20240711,193100,349989570,8850,8850,8850,8850,0
|
|
20240711,193000,349989570,8850,8850,8850,8850,0
|
|
20240711,192900,349989570,8850,8850,8850,8850,0
|
|
20240711,192800,349989570,8850,8850,8850,8850,0
|
|
20240711,192700,349989570,8850,8850,8850,8850,0
|
|
20240711,192600,349989570,8850,8850,8850,8850,0
|
|
20240711,192500,349989570,8850,8850,8850,8850,0
|
|
20240711,192400,349989570,8850,8850,8850,8850,0
|
|
20240711,192300,349989570,8850,8850,8850,8850,0
|
|
20240711,192200,349989570,8850,8850,8850,8850,0
|
|
20240711,192100,349989570,8850,8850,8850,8850,0
|
|
20240711,192000,349989570,8850,8850,8850,8850,0
|
|
20240711,191900,349989570,8850,8850,8850,8850,233
|
|
20240711,191800,349989570,8850,8850,8850,8850,0
|
|
20240711,191700,349989570,8850,8850,8850,8850,0
|
|
20240711,191600,349989570,8850,8850,8850,8850,0
|
|
20240711,191500,349989570,8850,8850,8850,8850,0
|
|
20240711,191400,349989570,8850,8850,8850,8850,0
|
|
20240711,191300,349989570,8850,8850,8850,8850,0
|
|
20240711,191200,349989570,8850,8850,8850,8850,0
|
|
20240711,191100,349989570,8850,8850,8850,8850,0
|
|
20240711,191000,349989570,8850,8850,8850,8850,0
|
|
20240711,190900,349989570,8850,8850,8850,8850,0
|
|
20240711,190800,349989570,8850,8850,8850,8850,0
|
|
20240711,190700,349989570,8850,8850,8850,8850,0
|
|
20240711,190600,349989570,8850,8850,8850,8850,0
|
|
20240711,190500,349989570,8850,8850,8850,8850,0
|
|
20240711,190400,349989570,8850,8850,8850,8850,0
|
|
20240711,190300,349989570,8850,8850,8850,8850,0
|
|
20240711,190200,349989570,8850,8850,8850,8850,0
|
|
20240711,190100,349989570,8850,8850,8850,8850,0
|
|
20240711,190000,349989570,8850,8850,8850,8850,0
|
|
20240711,185900,349989570,8850,8850,8850,8850,0
|
|
20240711,185800,349989570,8850,8850,8850,8850,0
|
|
20240711,185700,349989570,8850,8850,8850,8850,0
|
|
20240711,185600,349989570,8850,8850,8850,8850,0
|
|
20240711,185500,349989570,8850,8850,8850,8850,0
|
|
20240711,185400,349989570,8850,8850,8850,8850,0
|
|
20240711,185300,349989570,8850,8850,8850,8850,0
|
|
20240711,185200,349989570,8850,8850,8850,8850,0
|
|
20240711,185100,349989570,8850,8850,8850,8850,0
|
|
20240711,185000,349989570,8850,8850,8850,8850,0
|
|
20240711,184900,349989570,8850,8850,8850,8850,233
|
|
20240711,184800,349989570,8850,8850,8850,8850,0
|
|
20240711,184700,349989570,8850,8850,8850,8850,0
|
|
20240711,184600,349989570,8850,8850,8850,8850,0
|
|
20240711,184500,349989570,8850,8850,8850,8850,0
|
|
20240711,184400,349989570,8850,8850,8850,8850,0
|
|
20240711,184300,349989570,8850,8850,8850,8850,0
|
|
20240711,184200,349989570,8850,8850,8850,8850,0
|
|
20240711,184100,349989570,8850,8850,8850,8850,0
|
|
20240711,184000,349989570,8850,8850,8850,8850,0
|
|
20240711,183900,349989570,8850,8850,8850,8850,0
|
|
20240711,183800,349989570,8850,8850,8850,8850,0
|
|
20240711,183700,349989570,8850,8850,8850,8850,0
|
|
20240711,183600,349989570,8850,8850,8850,8850,0
|
|
20240711,183500,349989570,8850,8850,8850,8850,0
|
|
20240711,183400,349989570,8850,8850,8850,8850,0
|
|
20240711,183300,349989570,8850,8850,8850,8850,0
|
|
20240711,183200,349989570,8850,8850,8850,8850,0
|
|
20240711,183100,349989570,8850,8850,8850,8850,0
|
|
20240711,183000,349989570,8850,8850,8850,8850,0
|
|
20240711,182900,349989570,8850,8850,8850,8850,0
|
|
20240711,182800,349989570,8850,8850,8850,8850,0
|
|
20240711,182700,349989570,8850,8850,8850,8850,0
|
|
20240711,182600,349989570,8850,8850,8850,8850,0
|
|
20240711,182500,349989570,8850,8850,8850,8850,0
|
|
20240711,182400,349989570,8850,8850,8850,8850,0
|
|
20240711,182300,349989570,8850,8850,8850,8850,0
|
|
20240711,182200,349989570,8850,8850,8850,8850,0
|
|
20240711,182100,349989570,8850,8850,8850,8850,0
|
|
20240711,182000,349989570,8850,8850,8850,8850,0
|
|
20240711,181900,349989570,8850,8850,8850,8850,233
|
|
20240711,181800,349989570,8850,8850,8850,8850,0
|
|
20240711,181700,349989570,8850,8850,8850,8850,0
|
|
20240711,181600,349989570,8850,8850,8850,8850,0
|
|
20240711,181500,349989570,8850,8850,8850,8850,0
|
|
20240711,181400,349989570,8850,8850,8850,8850,0
|
|
20240711,181300,349989570,8850,8850,8850,8850,0
|
|
20240711,181200,349989570,8850,8850,8850,8850,0
|
|
20240711,181100,349989570,8850,8850,8850,8850,0
|
|
20240711,181000,349989570,8850,8850,8850,8850,0
|
|
20240711,180900,349989570,8850,8850,8850,8850,0
|
|
20240711,180800,349989570,8850,8850,8850,8850,0
|
|
20240711,180700,349989570,8850,8850,8850,8850,0
|
|
20240711,180600,349989570,8850,8850,8850,8850,0
|
|
20240711,180500,349989570,8850,8850,8850,8850,0
|
|
20240711,180400,349989570,8850,8850,8850,8850,0
|
|
20240711,180300,349989570,8850,8850,8850,8850,0
|
|
20240711,180200,349989570,8850,8850,8850,8850,0
|
|
20240711,180100,349989570,8850,8850,8850,8850,0
|
|
20240711,180000,349989570,8850,8850,8850,8850,0
|
|
20240711,175900,349989570,8850,8850,8850,8850,0
|
|
20240711,175800,349989570,8850,8850,8850,8850,0
|
|
20240711,175700,349989570,8850,8850,8850,8850,0
|
|
20240711,175600,349989570,8850,8850,8850,8850,0
|
|
20240711,175500,349989570,8850,8850,8850,8850,0
|
|
20240711,175400,349989570,8850,8850,8850,8850,0
|
|
20240711,175300,349989570,8850,8850,8850,8850,0
|
|
20240711,175200,349989570,8850,8850,8850,8850,0
|
|
20240711,175100,349989570,8850,8850,8850,8850,0
|
|
20240711,175000,349989570,8850,8850,8850,8850,0
|
|
20240711,174900,349989570,8850,8850,8850,8850,233
|
|
20240711,174800,349989570,8850,8850,8850,8850,0
|
|
20240711,174700,349989570,8850,8850,8850,8850,0
|
|
20240711,174600,349989570,8850,8850,8850,8850,0
|
|
20240711,174500,349989570,8850,8850,8850,8850,0
|
|
20240711,174400,349989570,8850,8850,8850,8850,0
|
|
20240711,174300,349989570,8850,8850,8850,8850,0
|
|
20240711,174200,349989570,8850,8850,8850,8850,0
|
|
20240711,174100,349989570,8850,8850,8850,8850,0
|
|
20240711,174000,349989570,8850,8850,8850,8850,0
|
|
20240711,173900,349989570,8850,8850,8850,8850,0
|
|
20240711,173800,349989570,8850,8850,8850,8850,0
|
|
20240711,173700,349989570,8850,8850,8850,8850,0
|
|
20240711,173600,349989570,8850,8850,8850,8850,0
|
|
20240711,173500,349989570,8850,8850,8850,8850,0
|
|
20240711,173400,349989570,8850,8850,8850,8850,0
|
|
20240711,173300,349989570,8850,8850,8850,8850,0
|
|
20240711,173200,349989570,8850,8850,8850,8850,0
|
|
20240711,173100,349989570,8850,8850,8850,8850,0
|
|
20240711,173000,349989570,8850,8850,8850,8850,0
|
|
20240711,172900,349989570,8850,8850,8850,8850,0
|
|
20240711,172800,349989570,8850,8850,8850,8850,0
|
|
20240711,172700,349989570,8850,8850,8850,8850,0
|
|
20240711,172600,349989570,8850,8850,8850,8850,0
|
|
20240711,172500,349989570,8850,8850,8850,8850,0
|
|
20240711,172400,349989570,8850,8850,8850,8850,0
|
|
20240711,172300,349989570,8850,8850,8850,8850,0
|
|
20240711,172200,349989570,8850,8850,8850,8850,0
|
|
20240711,172100,349989570,8850,8850,8850,8850,0
|
|
20240711,172000,349989570,8850,8850,8850,8850,0
|
|
20240711,171900,349989570,8850,8850,8850,8850,233
|
|
20240711,171800,349989570,8850,8850,8850,8850,0
|
|
20240711,171700,349989570,8850,8850,8850,8850,0
|
|
20240711,171600,349989570,8850,8850,8850,8850,0
|
|
20240711,171500,349989570,8850,8850,8850,8850,0
|
|
20240711,171400,349989570,8850,8850,8850,8850,0
|
|
20240711,171300,349989570,8850,8850,8850,8850,0
|
|
20240711,171200,349989570,8850,8850,8850,8850,0
|
|
20240711,171100,349989570,8850,8850,8850,8850,0
|
|
20240711,171000,349989570,8850,8850,8850,8850,0
|
|
20240711,170900,349989570,8850,8850,8850,8850,0
|
|
20240711,170800,349989570,8850,8850,8850,8850,0
|
|
20240711,170700,349989570,8850,8850,8850,8850,0
|
|
20240711,170600,349989570,8850,8850,8850,8850,0
|
|
20240711,170500,349989570,8850,8850,8850,8850,0
|
|
20240711,170400,349989570,8850,8850,8850,8850,0
|
|
20240711,170300,349989570,8850,8850,8850,8850,0
|
|
20240711,170200,349989570,8850,8850,8850,8850,0
|
|
20240711,170100,349989570,8850,8850,8850,8850,0
|
|
20240711,170000,349989570,8850,8850,8850,8850,0
|
|
20240711,165900,349989570,8850,8850,8850,8850,0
|
|
20240711,165800,349989570,8850,8850,8850,8850,0
|
|
20240711,165700,349989570,8850,8850,8850,8850,0
|
|
20240711,165600,349989570,8850,8850,8850,8850,0
|
|
20240711,165500,349989570,8850,8850,8850,8850,0
|
|
20240711,165400,349989570,8850,8850,8850,8850,0
|
|
20240711,165300,349989570,8850,8850,8850,8850,0
|
|
20240711,165200,349989570,8850,8850,8850,8850,0
|
|
20240711,165100,349989570,8850,8850,8850,8850,0
|
|
20240711,165000,349989570,8850,8850,8850,8850,0
|
|
20240711,164900,349989570,8850,8850,8850,8850,233
|
|
20240711,164800,349989570,8850,8850,8850,8850,0
|
|
20240711,164700,349989570,8850,8850,8850,8850,0
|
|
20240711,164600,349989570,8850,8850,8850,8850,0
|
|
20240711,164500,349989570,8850,8850,8850,8850,0
|
|
20240711,164400,349989570,8850,8850,8850,8850,0
|
|
20240711,164300,349989570,8850,8850,8850,8850,0
|
|
20240711,164200,349989570,8850,8850,8850,8850,0
|
|
20240711,164100,349989570,8850,8850,8850,8850,0
|
|
20240711,164000,349989570,8850,8850,8850,8850,0
|
|
20240711,163900,349989570,8850,8850,8850,8850,0
|
|
20240711,163800,349989570,8850,8850,8850,8850,0
|
|
20240711,163700,349989570,8850,8850,8850,8850,0
|
|
20240711,163600,349989570,8850,8850,8850,8850,0
|
|
20240711,163500,349989570,8850,8850,8850,8850,0
|
|
20240711,163400,349989570,8850,8850,8850,8850,0
|
|
20240711,163300,349989570,8850,8850,8850,8850,0
|
|
20240711,163200,349989570,8850,8850,8850,8850,0
|
|
20240711,163100,349989570,8850,8850,8850,8850,0
|
|
20240711,163000,349989570,8850,8850,8850,8850,0
|
|
20240711,162900,349989570,8850,8850,8850,8850,0
|
|
20240711,162800,349989570,8850,8850,8850,8850,0
|
|
20240711,162700,349989570,8850,8850,8850,8850,0
|
|
20240711,162600,349989570,8850,8850,8850,8850,0
|
|
20240711,162500,349989570,8850,8850,8850,8850,0
|
|
20240711,162400,349989570,8850,8850,8850,8850,0
|
|
20240711,162300,349989570,8850,8850,8850,8850,0
|
|
20240711,162200,349989570,8850,8850,8850,8850,0
|
|
20240711,162100,349989570,8850,8850,8850,8850,0
|
|
20240711,162000,349989570,8850,8850,8850,8850,0
|
|
20240711,161900,349989570,8850,8850,8850,8850,233
|
|
20240711,161800,349989570,8850,8850,8850,8850,0
|
|
20240711,161700,349989570,8850,8850,8850,8850,0
|
|
20240711,161600,349989570,8850,8850,8850,8850,0
|
|
20240711,161500,349989570,8850,8850,8850,8850,0
|
|
20240711,161400,349989570,8850,8850,8850,8850,0
|
|
20240711,161300,349989570,8850,8850,8850,8850,0
|
|
20240711,161200,349989570,8850,8850,8850,8850,0
|
|
20240711,161100,349989570,8850,8850,8850,8850,0
|
|
20240711,161000,349989570,8850,8850,8850,8850,0
|
|
20240711,160900,349989570,8850,8850,8850,8850,0
|
|
20240711,160800,349989570,8850,8850,8850,8850,0
|
|
20240711,160700,349989570,8850,8850,8850,8850,0
|
|
20240711,160600,349989570,8850,8850,8850,8850,0
|
|
20240711,160500,349989570,8850,8850,8850,8850,0
|
|
20240711,160400,349989570,8850,8850,8850,8850,0
|
|
20240711,160300,349989570,8850,8850,8850,8850,0
|
|
20240711,160200,349989570,8850,8850,8850,8850,0
|
|
20240711,160100,349989570,8850,8850,8850,8850,0
|
|
20240711,160000,349989570,8850,8850,8850,8850,0
|
|
20240711,155900,349989570,8850,8850,8850,8850,0
|
|
20240711,155800,349989570,8850,8850,8850,8850,0
|
|
20240711,155700,349989570,8850,8850,8850,8850,0
|
|
20240711,155600,349989570,8850,8850,8850,8850,0
|
|
20240711,155500,349989570,8850,8850,8850,8850,0
|
|
20240711,155400,349989570,8850,8850,8850,8850,0
|
|
20240711,155300,349989570,8850,8850,8850,8850,0
|
|
20240711,155200,349989570,8850,8850,8850,8850,0
|
|
20240711,155100,349989570,8850,8850,8850,8850,0
|
|
20240711,155000,349989570,8850,8850,8850,8850,0
|
|
20240711,154900,349989570,8850,8850,8850,8850,233
|
|
20240711,154800,349989570,8850,8850,8850,8850,0
|
|
20240711,154700,349989570,8850,8850,8850,8850,0
|
|
20240711,154600,349989570,8850,8850,8850,8850,0
|
|
20240711,154500,349989570,8850,8850,8850,8850,0
|
|
20240711,154400,349989570,8850,8850,8850,8850,0
|
|
20240711,154300,349989570,8850,8850,8850,8850,0
|
|
20240711,154200,349989570,8850,8850,8850,8850,0
|
|
20240711,154100,349989570,8850,8850,8850,8850,0
|
|
20240711,154000,349989570,8850,8850,8850,8850,0
|
|
20240711,153900,349989570,8850,8850,8850,8850,0
|
|
20240711,153800,349989570,8850,8850,8850,8850,0
|
|
20240711,153700,349989570,8850,8850,8850,8850,0
|
|
20240711,153600,349989570,8850,8850,8850,8850,0
|
|
20240711,153500,349989570,8850,8850,8850,8850,0
|
|
20240711,153400,349989570,8850,8850,8850,8850,0
|
|
20240711,153300,349989570,8850,8850,8850,8850,0
|
|
20240711,153200,349989570,8850,8850,8850,8850,0
|
|
20240711,153100,349989570,8850,8850,8850,8850,0
|
|
20240711,153000,349989570,8850,8850,8850,8850,233
|
|
20240711,152900,347927520,8880,8880,8880,8880,0
|
|
20240711,152800,347927520,8880,8880,8880,8880,0
|
|
20240711,152700,347927520,8880,8880,8880,8880,0
|
|
20240711,152600,347927520,8880,8880,8880,8880,0
|
|
20240711,152500,347927520,8880,8880,8880,8880,0
|
|
20240711,152400,347927520,8880,8880,8880,8880,0
|
|
20240711,152300,347927520,8880,8880,8880,8880,0
|
|
20240711,152200,347927520,8880,8880,8880,8880,0
|
|
20240711,152100,347927520,8880,8880,8880,8880,0
|
|
20240711,152000,347927520,8880,8880,8880,8880,0
|
|
20240711,151900,347927520,8880,8850,8880,8850,13
|
|
20240711,151800,347812440,8850,8850,8850,8850,13
|
|
20240711,151700,347697390,8880,8880,8880,8880,0
|
|
20240711,151600,347697390,8880,8880,8880,8880,1
|
|
20240711,151500,347688510,8840,8850,8870,8840,391
|
|
20240711,151400,344226560,8860,8850,8860,8850,33
|
|
20240711,151300,343934330,8860,8860,8860,8860,26
|
|
20240711,151200,343703970,8860,8850,8860,8850,2
|
|
20240711,151100,343686260,8860,8850,8860,8850,34
|
|
20240711,151000,343385110,8860,8860,8860,8860,0
|
|
20240711,150900,343385110,8860,8860,8860,8860,1
|
|
20240711,150800,343376250,8850,8860,8860,8850,38
|
|
20240711,150700,343039810,8860,8860,8860,8860,3
|
|
20240711,150600,343013230,8860,8860,8860,8860,1
|
|
20240711,150500,343004370,8860,8860,8860,8860,0
|
|
20240711,150400,343004370,8860,8860,8860,8860,0
|
|
20240711,150300,343004370,8860,8860,8860,8860,43
|
|
20240711,150200,342623390,8860,8880,8880,8860,70
|
|
20240711,150100,342003100,8880,8880,8880,8860,104
|
|
20240711,150000,341079600,8880,8880,8880,8880,110
|
|
20240711,145900,340102800,8880,8880,8880,8880,0
|
|
20240711,145800,340102800,8880,8880,8880,8880,91
|
|
20240711,145700,339294720,8910,8910,8910,8910,0
|
|
20240711,145600,339294720,8910,8900,8910,8880,28
|
|
20240711,145500,339045700,8910,8910,8910,8910,4
|
|
20240711,145400,339010060,8910,8910,8910,8910,1
|
|
20240711,145300,339001150,8890,8890,8890,8890,8
|
|
20240711,145200,338930030,8880,8870,8880,8870,146
|
|
20240711,145100,337633640,8860,8860,8860,8860,0
|
|
20240711,145000,337633640,8860,8860,8860,8860,823
|
|
20240711,144900,330341860,8860,8860,8860,8860,1
|
|
20240711,144800,330333000,8840,8840,8840,8840,207
|
|
20240711,144700,328503120,8840,8860,8860,8840,209
|
|
20240711,144600,326653350,8860,8870,8870,8860,315
|
|
20240711,144500,323859400,8860,8860,8860,8860,8
|
|
20240711,144400,323788520,8870,8860,8870,8860,2
|
|
20240711,144300,323770790,8860,8860,8860,8860,0
|
|
20240711,144200,323770790,8860,8860,8860,8860,8
|
|
20240711,144100,323699910,8870,8860,8870,8860,2
|
|
20240711,144000,323682180,8860,8860,8860,8860,0
|
|
20240711,143900,323682180,8860,8860,8860,8860,0
|
|
20240711,143800,323682180,8860,8860,8860,8860,9
|
|
20240711,143700,323602440,8870,8870,8870,8870,0
|
|
20240711,143600,323602440,8870,8870,8870,8870,1
|
|
20240711,143500,323593570,8860,8860,8860,8860,1
|
|
20240711,143400,323584710,8870,8860,8870,8860,12
|
|
20240711,143300,323478350,8870,8870,8870,8870,1
|
|
20240711,143200,323469480,8860,8860,8860,8860,0
|
|
20240711,143100,323469480,8860,8860,8860,8860,1
|
|
20240711,143000,323460620,8860,8860,8860,8860,8
|
|
20240711,142900,323389740,8870,8870,8870,8870,1
|
|
20240711,142800,323380870,8870,8870,8870,8870,0
|
|
20240711,142700,323380870,8870,8870,8870,8870,0
|
|
20240711,142600,323380870,8870,8870,8870,8870,23
|
|
20240711,142500,323176860,8860,8860,8860,8860,1
|
|
20240711,142400,323168000,8870,8870,8870,8870,0
|
|
20240711,142300,323168000,8870,8870,8870,8870,915
|
|
20240711,142200,315051950,8880,8880,8880,8880,241
|
|
20240711,142100,312911870,8900,8900,8900,8900,0
|
|
20240711,142000,312911870,8900,8900,8900,8900,16
|
|
20240711,141900,312769470,8910,8910,8910,8910,0
|
|
20240711,141800,312769470,8910,8910,8910,8910,2
|
|
20240711,141700,312751650,8910,8900,8910,8900,11
|
|
20240711,141600,312653650,8910,8910,8910,8910,0
|
|
20240711,141500,312653650,8910,8910,8910,8910,0
|
|
20240711,141400,312653650,8910,8910,8910,8910,1
|
|
20240711,141300,312644740,8910,8910,8910,8910,0
|
|
20240711,141200,312644740,8910,8910,8910,8910,2
|
|
20240711,141100,312626920,8910,8910,8910,8910,1
|
|
20240711,141000,312618010,8870,8870,8870,8870,0
|
|
20240711,140900,312618010,8870,8870,8870,8870,0
|
|
20240711,140800,312618010,8870,8870,8870,8870,48
|
|
20240711,140700,312192250,8870,8870,8870,8870,0
|
|
20240711,140600,312192250,8870,8870,8870,8870,0
|
|
20240711,140500,312192250,8870,8870,8870,8870,0
|
|
20240711,140400,312192250,8870,8860,8870,8860,2
|
|
20240711,140300,312174520,8870,8870,8870,8870,19
|
|
20240711,140200,312005990,8930,8930,8930,8930,0
|
|
20240711,140100,312005990,8930,8920,8930,8920,40
|
|
20240711,140000,311649130,8920,8920,8920,8920,180
|
|
20240711,135900,310043530,8910,8910,8910,8910,20
|
|
20240711,135800,309865330,8920,8920,8920,8920,0
|
|
20240711,135700,309865330,8920,8920,8920,8920,0
|
|
20240711,135600,309865330,8920,8920,8920,8920,0
|
|
20240711,135500,309865330,8920,8920,8920,8920,0
|
|
20240711,135400,309865330,8920,8920,8920,8920,0
|
|
20240711,135300,309865330,8920,8920,8920,8920,4
|
|
20240711,135200,309829650,8920,8920,8920,8920,0
|
|
20240711,135100,309829650,8920,8920,8920,8920,0
|
|
20240711,135000,309829650,8920,8920,8920,8920,20
|
|
20240711,134900,309651250,8930,8930,8930,8930,0
|
|
20240711,134800,309651250,8930,8930,8930,8930,0
|
|
20240711,134700,309651250,8930,8930,8930,8930,1
|
|
20240711,134600,309642320,8920,8920,8920,8920,30
|
|
20240711,134500,309374720,8920,8920,8920,8920,0
|
|
20240711,134400,309374720,8920,8920,8920,8920,0
|
|
20240711,134300,309374720,8920,8910,8920,8910,49
|
|
20240711,134200,308937930,8930,8930,8930,8930,0
|
|
20240711,134100,308937930,8930,8930,8930,8930,0
|
|
20240711,134000,308937930,8930,8930,8930,8930,0
|
|
20240711,133900,308937930,8930,8930,8930,8930,0
|
|
20240711,133800,308937930,8930,8930,8930,8930,0
|
|
20240711,133700,308937930,8930,8930,8930,8930,0
|
|
20240711,133600,308937930,8930,8930,8930,8930,1
|
|
20240711,133500,308929000,8930,8930,8930,8930,0
|
|
20240711,133400,308929000,8930,8930,8930,8930,1
|
|
20240711,133300,308920070,8920,8920,8920,8920,0
|
|
20240711,133200,308920070,8920,8920,8920,8920,1
|
|
20240711,133100,308911150,8920,8920,8920,8920,0
|
|
20240711,133000,308911150,8920,8900,8920,8900,50
|
|
20240711,132900,308465400,8930,8930,8930,8930,0
|
|
20240711,132800,308465400,8930,8930,8930,8930,0
|
|
20240711,132700,308465400,8930,8930,8930,8930,0
|
|
20240711,132600,308465400,8930,8930,8930,8930,0
|
|
20240711,132500,308465400,8930,8920,8930,8920,33
|
|
20240711,132400,308171010,8920,8920,8920,8920,1
|
|
20240711,132300,308162090,8920,8890,8920,8890,5
|
|
20240711,132200,308117550,8790,8880,8900,8780,213
|
|
20240711,132100,306237970,8880,8850,8880,8830,112
|
|
20240711,132000,305248650,8890,8890,8890,8890,0
|
|
20240711,131900,305248650,8890,8890,8890,8890,5
|
|
20240711,131800,305204200,8900,8900,8900,8900,0
|
|
20240711,131700,305204200,8900,8900,8900,8900,1
|
|
20240711,131600,305195300,8900,8900,8900,8900,1
|
|
20240711,131500,305186400,8920,8920,8920,8920,0
|
|
20240711,131400,305186400,8920,8920,8920,8920,0
|
|
20240711,131300,305186400,8920,8920,8920,8920,0
|
|
20240711,131200,305186400,8920,8920,8920,8920,1
|
|
20240711,131100,305177480,8920,8900,8920,8900,51
|
|
20240711,131000,304723560,8920,8920,8920,8920,0
|
|
20240711,130900,304723560,8920,8890,8920,8890,25
|
|
20240711,130800,304501190,8890,8890,8890,8890,15
|
|
20240711,130700,304367840,8890,8880,8890,8880,4
|
|
20240711,130600,304332310,8880,8790,8880,8790,417
|
|
20240711,130500,300662640,8790,8870,8870,8790,2143
|
|
20240711,130400,281741850,8950,8960,8960,8830,2312
|
|
20240711,130300,261283260,8980,8980,8980,8980,9
|
|
20240711,130200,261202440,8970,8970,8970,8970,6
|
|
20240711,130100,261148620,8960,8960,8960,8960,13
|
|
20240711,130000,261032140,8960,8960,8960,8960,0
|
|
20240711,125900,261032140,8960,8970,8970,8960,34
|
|
20240711,125800,260727480,8910,8920,8920,8910,540
|
|
20240711,125700,255914860,8980,8980,8980,8980,10
|
|
20240711,125600,255825060,8990,9010,9010,8910,2377
|
|
20240711,125500,234575060,9020,9020,9020,9020,0
|
|
20240711,125400,234575060,9020,9010,9020,9010,4
|
|
20240711,125300,234539010,9020,9020,9020,9020,0
|
|
20240711,125200,234539010,9020,9020,9020,9020,1
|
|
20240711,125100,234529990,9010,9010,9010,9010,3
|
|
20240711,125000,234502960,9020,9020,9020,9020,0
|
|
20240711,124900,234502960,9020,9020,9020,9020,0
|
|
20240711,124800,234502960,9020,9020,9020,9020,0
|
|
20240711,124700,234502960,9020,9010,9020,9010,2
|
|
20240711,124600,234484930,9010,9010,9010,9010,2
|
|
20240711,124500,234466910,9020,9020,9020,9020,0
|
|
20240711,124400,234466910,9020,9020,9020,9020,0
|
|
20240711,124300,234466910,9020,9020,9020,9020,0
|
|
20240711,124200,234466910,9020,9020,9020,9020,0
|
|
20240711,124100,234466910,9020,9020,9020,9020,0
|
|
20240711,124000,234466910,9020,9010,9020,9010,12
|
|
20240711,123900,234358740,9010,9010,9010,9010,2
|
|
20240711,123800,234340720,9000,9000,9000,9000,2
|
|
20240711,123700,234322720,9050,9050,9050,9050,0
|
|
20240711,123600,234322720,9050,9050,9050,9050,0
|
|
20240711,123500,234322720,9050,9050,9050,9050,0
|
|
20240711,123400,234322720,9050,9050,9050,9050,0
|
|
20240711,123300,234322720,9050,9050,9050,9050,0
|
|
20240711,123200,234322720,9050,9050,9050,9050,0
|
|
20240711,123100,234322720,9050,9050,9050,9050,0
|
|
20240711,123000,234322720,9050,9050,9050,9050,0
|
|
20240711,122900,234322720,9050,9020,9050,9020,11
|
|
20240711,122800,234223440,9020,9010,9020,9010,222
|
|
20240711,122700,232223210,9010,9000,9010,9000,195
|
|
20240711,122600,230468200,9010,9020,9020,9010,190
|
|
20240711,122500,228756290,9040,9040,9040,9040,0
|
|
20240711,122400,228756290,9040,9040,9040,9040,0
|
|
20240711,122300,228756290,9040,9040,9040,9000,1125
|
|
20240711,122200,218614350,9050,9050,9050,9050,0
|
|
20240711,122100,218614350,9050,9050,9050,9050,2
|
|
20240711,122000,218596250,9050,9050,9050,9050,0
|
|
20240711,121900,218596250,9050,9050,9050,9050,3
|
|
20240711,121800,218569100,9060,9060,9060,9060,0
|
|
20240711,121700,218569100,9060,9060,9060,9060,0
|
|
20240711,121600,218569100,9060,9060,9060,9060,0
|
|
20240711,121500,218569100,9060,9060,9060,9060,1
|
|
20240711,121400,218560040,9050,9050,9050,9050,27
|
|
20240711,121300,218315690,9070,9070,9070,9070,1
|
|
20240711,121200,218306620,9020,9020,9020,9020,0
|
|
20240711,121100,218306620,9020,9080,9080,9010,2606
|
|
20240711,121000,194746360,9100,9100,9100,9100,0
|
|
20240711,120900,194746360,9100,9100,9100,9100,5
|
|
20240711,120800,194700860,9080,9100,9100,9080,182
|
|
20240711,120700,193046120,9100,9100,9100,9100,12
|
|
20240711,120600,192936920,9110,9110,9110,9110,0
|
|
20240711,120500,192936920,9110,9110,9110,9110,0
|
|
20240711,120400,192936920,9110,9110,9110,9110,0
|
|
20240711,120300,192936920,9110,9110,9110,9110,11
|
|
20240711,120200,192836710,9120,9120,9120,9120,0
|
|
20240711,120100,192836710,9120,9120,9120,9120,0
|
|
20240711,120000,192836710,9120,9120,9120,9120,0
|
|
20240711,115900,192836710,9120,9120,9120,9120,0
|
|
20240711,115800,192836710,9120,9110,9120,9110,22
|
|
20240711,115700,192636280,9110,9110,9110,9110,0
|
|
20240711,115600,192636280,9110,9110,9110,9110,0
|
|
20240711,115500,192636280,9110,9110,9110,9110,0
|
|
20240711,115400,192636280,9110,9110,9110,9110,0
|
|
20240711,115300,192636280,9110,9110,9110,9110,50
|
|
20240711,115200,192180780,9110,9090,9110,9090,81
|
|
20240711,115100,191442970,9110,9110,9110,9110,0
|
|
20240711,115000,191442970,9110,9110,9110,9110,0
|
|
20240711,114900,191442970,9110,9110,9110,9110,0
|
|
20240711,114800,191442970,9110,9110,9110,9110,0
|
|
20240711,114700,191442970,9110,9110,9110,9110,0
|
|
20240711,114600,191442970,9110,9090,9110,9090,24
|
|
20240711,114500,191224570,9090,9090,9090,9090,2
|
|
20240711,114400,191206390,9110,9090,9110,9090,3
|
|
20240711,114300,191179100,9130,9130,9130,9130,0
|
|
20240711,114200,191179100,9130,9130,9130,9130,0
|
|
20240711,114100,191179100,9130,9130,9130,9130,0
|
|
20240711,114000,191179100,9130,9130,9130,9130,0
|
|
20240711,113900,191179100,9130,9130,9130,9130,0
|
|
20240711,113800,191179100,9130,9130,9130,9130,0
|
|
20240711,113700,191179100,9130,9130,9130,9130,1
|
|
20240711,113600,191169970,9090,9130,9130,9090,441
|
|
20240711,113500,187153170,9140,9140,9140,9140,2
|
|
20240711,113400,187134890,9140,9140,9140,9140,0
|
|
20240711,113300,187134890,9140,9140,9140,9140,0
|
|
20240711,113200,187134890,9140,9140,9140,9140,0
|
|
20240711,113100,187134890,9140,9140,9140,9140,0
|
|
20240711,113000,187134890,9140,9130,9140,9130,17
|
|
20240711,112900,186979600,9140,9140,9140,9140,0
|
|
20240711,112800,186979600,9140,9140,9140,9140,0
|
|
20240711,112700,186979600,9140,9140,9140,9140,0
|
|
20240711,112600,186979600,9140,9140,9140,9140,1
|
|
20240711,112500,186970460,9130,9130,9130,9130,16
|
|
20240711,112400,186824380,9130,9130,9130,9130,0
|
|
20240711,112300,186824380,9130,9130,9130,9130,9
|
|
20240711,112200,186742210,9130,9130,9130,9130,112
|
|
20240711,112100,185719650,9150,9150,9150,9150,0
|
|
20240711,112000,185719650,9150,9150,9150,9150,0
|
|
20240711,111900,185719650,9150,9150,9150,9150,0
|
|
20240711,111800,185719650,9150,9150,9150,9150,0
|
|
20240711,111700,185719650,9150,9150,9150,9150,1
|
|
20240711,111600,185710500,9150,9140,9150,9140,15
|
|
20240711,111500,185573380,9130,9130,9130,9130,0
|
|
20240711,111400,185573380,9130,9130,9130,9130,2
|
|
20240711,111300,185555120,9140,9140,9140,9140,1
|
|
20240711,111200,185545980,9130,9130,9130,9130,30
|
|
20240711,111100,185272080,9140,9140,9140,9140,5
|
|
20240711,111000,185226380,9140,9140,9140,9140,0
|
|
20240711,110900,185226380,9140,9140,9140,9140,1
|
|
20240711,110800,185217240,9140,9140,9140,9140,20
|
|
20240711,110700,185034440,9140,9140,9140,9140,1
|
|
20240711,110600,185025300,9130,9130,9130,9130,14
|
|
20240711,110500,184897480,9130,9130,9130,9130,0
|
|
20240711,110400,184897480,9130,9130,9130,9130,4
|
|
20240711,110300,184860960,9140,9140,9140,9140,0
|
|
20240711,110200,184860960,9140,9140,9140,9140,0
|
|
20240711,110100,184860960,9140,9140,9140,9140,0
|
|
20240711,110000,184860960,9140,9140,9140,9140,1
|
|
20240711,105900,184851820,9150,9150,9150,9150,0
|
|
20240711,105800,184851820,9150,9150,9150,9150,1
|
|
20240711,105700,184842670,9160,9160,9160,9160,0
|
|
20240711,105600,184842670,9160,9160,9160,9160,0
|
|
20240711,105500,184842670,9160,9160,9160,9160,0
|
|
20240711,105400,184842670,9160,9160,9160,9160,0
|
|
20240711,105300,184842670,9160,9160,9160,9160,0
|
|
20240711,105200,184842670,9160,9160,9160,9160,5
|
|
20240711,105100,184796870,9160,9130,9160,9130,21
|
|
20240711,105000,184605110,9160,9140,9160,9130,203
|
|
20240711,104900,182749770,9150,9140,9150,9140,202
|
|
20240711,104800,180901660,9140,9140,9140,9140,47
|
|
20240711,104700,180472080,9150,9170,9170,9150,357
|
|
20240711,104600,177203100,9170,9180,9180,9170,204
|
|
20240711,104500,175332000,9180,9200,9200,9180,200
|
|
20240711,104400,173494510,9200,9200,9200,9200,5
|
|
20240711,104300,173448510,9200,9200,9200,9200,0
|
|
20240711,104200,173448510,9200,9200,9200,9200,0
|
|
20240711,104100,173448510,9200,9200,9200,9200,0
|
|
20240711,104000,173448510,9200,9200,9200,9200,0
|
|
20240711,103900,173448510,9200,9200,9200,9200,0
|
|
20240711,103800,173448510,9200,9200,9200,9200,10
|
|
20240711,103700,173356510,9200,9200,9200,9200,107
|
|
20240711,103600,172372110,9200,9200,9200,9200,1
|
|
20240711,103500,172362910,9220,9210,9220,9210,101
|
|
20240711,103400,171432690,9210,9210,9210,9210,0
|
|
20240711,103300,171432690,9210,9210,9210,9210,0
|
|
20240711,103200,171432690,9210,9210,9210,9210,0
|
|
20240711,103100,171432690,9210,9230,9230,9210,11
|
|
20240711,103000,171331360,9230,9230,9230,9230,1
|
|
20240711,102900,171322130,9230,9220,9230,9220,9
|
|
20240711,102800,171239140,9220,9220,9220,9220,10
|
|
20240711,102700,171146940,9220,9220,9220,9220,5
|
|
20240711,102600,171100840,9220,9240,9240,9220,101
|
|
20240711,102500,170169600,9240,9240,9240,9240,1
|
|
20240711,102400,170160360,9240,9240,9240,9240,1
|
|
20240711,102300,170151120,9240,9210,9240,9210,314
|
|
20240711,102200,167259090,9210,9210,9210,9210,19
|
|
20240711,102100,167084100,9210,9210,9210,9210,30
|
|
20240711,102000,166807800,9210,9220,9220,9210,18
|
|
20240711,101900,166641900,9250,9230,9250,9230,85
|
|
20240711,101800,165857100,9230,9230,9230,9230,14
|
|
20240711,101700,165727880,9230,9230,9230,9230,0
|
|
20240711,101600,165727880,9230,9230,9230,9230,1
|
|
20240711,101500,165718650,9230,9230,9230,9230,2
|
|
20240711,101400,165700190,9230,9230,9230,9230,15
|
|
20240711,101300,165561740,9240,9240,9240,9240,0
|
|
20240711,101200,165561740,9240,9240,9240,9240,0
|
|
20240711,101100,165561740,9240,9250,9250,9240,36
|
|
20240711,101000,165228960,9240,9240,9250,9240,29
|
|
20240711,100900,164960800,9250,9250,9250,9250,0
|
|
20240711,100800,164960800,9250,9250,9250,9250,0
|
|
20240711,100700,164960800,9250,9250,9250,9250,8
|
|
20240711,100600,164886800,9280,9280,9280,9280,0
|
|
20240711,100500,164886800,9280,9280,9280,9280,0
|
|
20240711,100400,164886800,9280,9280,9280,9280,0
|
|
20240711,100300,164886800,9280,9280,9280,9280,0
|
|
20240711,100200,164886800,9280,9280,9280,9280,0
|
|
20240711,100100,164886800,9280,9280,9280,9280,0
|
|
20240711,100000,164886800,9280,9280,9280,9280,0
|
|
20240711,095900,164886800,9280,9280,9280,9280,43
|
|
20240711,095800,164487760,9240,9210,9240,9210,86
|
|
20240711,095700,163694740,9200,9210,9210,9200,173
|
|
20240711,095600,162103130,9200,9210,9210,9200,222
|
|
20240711,095500,160059390,9230,9250,9250,9220,803
|
|
20240711,095400,152634860,9280,9280,9280,9280,0
|
|
20240711,095300,152634860,9280,9280,9280,9280,0
|
|
20240711,095200,152634860,9280,9250,9280,9240,28
|
|
20240711,095100,152376030,9250,9260,9260,9250,800
|
|
20240711,095000,144969450,9290,9290,9290,9290,0
|
|
20240711,094900,144969450,9290,9290,9290,9290,21
|
|
20240711,094800,144774360,9300,9300,9300,9300,0
|
|
20240711,094700,144774360,9300,9300,9300,9300,0
|
|
20240711,094600,144774360,9300,9270,9300,9270,100
|
|
20240711,094500,143844780,9270,9290,9300,9260,489
|
|
20240711,094400,139312280,9270,9280,9280,9270,88
|
|
20240711,094300,138495990,9290,9280,9290,9280,207
|
|
20240711,094200,136574030,9270,9270,9270,9270,110
|
|
20240711,094100,135554330,9280,9280,9280,9280,6
|
|
20240711,094000,135498650,9290,9290,9290,9290,51
|
|
20240711,093900,135024860,9290,9280,9290,9280,13
|
|
20240711,093800,134904190,9280,9280,9280,9280,13
|
|
20240711,093700,134783550,9290,9290,9290,9290,0
|
|
20240711,093600,134783550,9290,9290,9290,9290,0
|
|
20240711,093500,134783550,9290,9280,9290,9280,113
|
|
20240711,093400,133734880,9290,9290,9290,9290,270
|
|
20240711,093300,131226580,9290,9290,9290,9290,45
|
|
20240711,093200,130808530,9300,9300,9330,9280,253
|
|
20240711,093100,128456590,9330,9320,9330,9320,2
|
|
20240711,093000,128437940,9300,9320,9320,9300,152
|
|
20240711,092900,127024110,9340,9340,9340,9340,0
|
|
20240711,092800,127024110,9340,9340,9340,9340,0
|
|
20240711,092700,127024110,9340,9310,9340,9310,24
|
|
20240711,092600,126800640,9310,9310,9310,9310,17
|
|
20240711,092500,126642370,9350,9350,9350,9350,3
|
|
20240711,092400,126614320,9350,9350,9350,9290,130
|
|
20240711,092300,125404960,9340,9330,9340,9330,1510
|
|
20240711,092200,111301620,9340,9340,9340,9340,0
|
|
20240711,092100,111301620,9340,9340,9340,9340,1
|
|
20240711,092000,111292280,9360,9360,9360,9360,0
|
|
20240711,091900,111292280,9360,9310,9360,9300,170
|
|
20240711,091800,109710830,9370,9370,9370,9370,1
|
|
20240711,091700,109701460,9390,9390,9390,9390,10
|
|
20240711,091600,109607560,9390,9420,9420,9270,541
|
|
20240711,091500,104575720,9360,9440,9440,9360,299
|
|
20240711,091400,101772300,9460,9470,9480,9370,576
|
|
20240711,091300,96334120,9470,9450,9470,9350,1565
|
|
20240711,091200,81570940,9440,9360,9450,9360,2300
|
|
20240711,091100,59920410,9350,9330,9350,9300,678
|
|
20240711,091000,53590680,9330,9290,9330,9290,134
|
|
20240711,090900,52345220,9290,9280,9330,9280,1026
|
|
20240711,090800,42812360,9280,9250,9280,9250,408
|
|
20240711,090700,39037430,9250,9180,9250,9180,240
|
|
20240711,090600,36821870,9180,9180,9180,9180,4
|
|
20240711,090500,36785150,9230,9190,9230,9190,554
|
|
20240711,090400,31683420,9200,9200,9200,9200,0
|
|
20240711,090300,31683420,9200,9120,9200,9120,560
|
|
20240711,090200,26565050,9120,9100,9120,9100,2138
|
|
20240711,090100,7109130,9100,9070,9100,9070,356
|
|
20240711,090000,3873420,9070,9040,9070,9040,428
|