692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202900,156957170,7200,7200,7200,7200,507
|
|
20240709,202800,156957170,7200,7200,7200,7200,0
|
|
20240709,202700,156957170,7200,7200,7200,7200,0
|
|
20240709,202600,156957170,7200,7200,7200,7200,0
|
|
20240709,202500,156957170,7200,7200,7200,7200,0
|
|
20240709,202400,156957170,7200,7200,7200,7200,0
|
|
20240709,202300,156957170,7200,7200,7200,7200,0
|
|
20240709,202200,156957170,7200,7200,7200,7200,0
|
|
20240709,202100,156957170,7200,7200,7200,7200,0
|
|
20240709,202000,156957170,7200,7200,7200,7200,0
|
|
20240709,201900,156957170,7200,7200,7200,7200,0
|
|
20240709,201800,156957170,7200,7200,7200,7200,0
|
|
20240709,201700,156957170,7200,7200,7200,7200,0
|
|
20240709,201600,156957170,7200,7200,7200,7200,0
|
|
20240709,201500,156957170,7200,7200,7200,7200,0
|
|
20240709,201400,156957170,7200,7200,7200,7200,0
|
|
20240709,201300,156957170,7200,7200,7200,7200,0
|
|
20240709,201200,156957170,7200,7200,7200,7200,0
|
|
20240709,201100,156957170,7200,7200,7200,7200,0
|
|
20240709,201000,156957170,7200,7200,7200,7200,0
|
|
20240709,200900,156957170,7200,7200,7200,7200,0
|
|
20240709,200800,156957170,7200,7200,7200,7200,0
|
|
20240709,200700,156957170,7200,7200,7200,7200,0
|
|
20240709,200600,156957170,7200,7200,7200,7200,0
|
|
20240709,200500,156957170,7200,7200,7200,7200,0
|
|
20240709,200400,156957170,7200,7200,7200,7200,0
|
|
20240709,200300,156957170,7200,7200,7200,7200,0
|
|
20240709,200200,156957170,7200,7200,7200,7200,0
|
|
20240709,200100,156957170,7200,7200,7200,7200,0
|
|
20240709,200000,156957170,7200,7200,7200,7200,0
|
|
20240709,195900,156957170,7200,7200,7200,7200,507
|
|
20240709,195800,156957170,7200,7200,7200,7200,0
|
|
20240709,195700,156957170,7200,7200,7200,7200,0
|
|
20240709,195600,156957170,7200,7200,7200,7200,0
|
|
20240709,195500,156957170,7200,7200,7200,7200,0
|
|
20240709,195400,156957170,7200,7200,7200,7200,0
|
|
20240709,195300,156957170,7200,7200,7200,7200,0
|
|
20240709,195200,156957170,7200,7200,7200,7200,0
|
|
20240709,195100,156957170,7200,7200,7200,7200,0
|
|
20240709,195000,156957170,7200,7200,7200,7200,0
|
|
20240709,194900,156957170,7200,7200,7200,7200,0
|
|
20240709,194800,156957170,7200,7200,7200,7200,0
|
|
20240709,194700,156957170,7200,7200,7200,7200,0
|
|
20240709,194600,156957170,7200,7200,7200,7200,0
|
|
20240709,194500,156957170,7200,7200,7200,7200,0
|
|
20240709,194400,156957170,7200,7200,7200,7200,0
|
|
20240709,194300,156957170,7200,7200,7200,7200,0
|
|
20240709,194200,156957170,7200,7200,7200,7200,0
|
|
20240709,194100,156957170,7200,7200,7200,7200,0
|
|
20240709,194000,156957170,7200,7200,7200,7200,0
|
|
20240709,193900,156957170,7200,7200,7200,7200,0
|
|
20240709,193800,156957170,7200,7200,7200,7200,0
|
|
20240709,193700,156957170,7200,7200,7200,7200,0
|
|
20240709,193600,156957170,7200,7200,7200,7200,0
|
|
20240709,193500,156957170,7200,7200,7200,7200,0
|
|
20240709,193400,156957170,7200,7200,7200,7200,0
|
|
20240709,193300,156957170,7200,7200,7200,7200,0
|
|
20240709,193200,156957170,7200,7200,7200,7200,0
|
|
20240709,193100,156957170,7200,7200,7200,7200,0
|
|
20240709,193000,156957170,7200,7200,7200,7200,0
|
|
20240709,192900,156957170,7200,7200,7200,7200,507
|
|
20240709,192800,156957170,7200,7200,7200,7200,0
|
|
20240709,192700,156957170,7200,7200,7200,7200,0
|
|
20240709,192600,156957170,7200,7200,7200,7200,0
|
|
20240709,192500,156957170,7200,7200,7200,7200,0
|
|
20240709,192400,156957170,7200,7200,7200,7200,0
|
|
20240709,192300,156957170,7200,7200,7200,7200,0
|
|
20240709,192200,156957170,7200,7200,7200,7200,0
|
|
20240709,192100,156957170,7200,7200,7200,7200,0
|
|
20240709,192000,156957170,7200,7200,7200,7200,0
|
|
20240709,191900,156957170,7200,7200,7200,7200,0
|
|
20240709,191800,156957170,7200,7200,7200,7200,0
|
|
20240709,191700,156957170,7200,7200,7200,7200,0
|
|
20240709,191600,156957170,7200,7200,7200,7200,0
|
|
20240709,191500,156957170,7200,7200,7200,7200,0
|
|
20240709,191400,156957170,7200,7200,7200,7200,0
|
|
20240709,191300,156957170,7200,7200,7200,7200,0
|
|
20240709,191200,156957170,7200,7200,7200,7200,0
|
|
20240709,191100,156957170,7200,7200,7200,7200,0
|
|
20240709,191000,156957170,7200,7200,7200,7200,0
|
|
20240709,190900,156957170,7200,7200,7200,7200,0
|
|
20240709,190800,156957170,7200,7200,7200,7200,0
|
|
20240709,190700,156957170,7200,7200,7200,7200,0
|
|
20240709,190600,156957170,7200,7200,7200,7200,0
|
|
20240709,190500,156957170,7200,7200,7200,7200,0
|
|
20240709,190400,156957170,7200,7200,7200,7200,0
|
|
20240709,190300,156957170,7200,7200,7200,7200,0
|
|
20240709,190200,156957170,7200,7200,7200,7200,0
|
|
20240709,190100,156957170,7200,7200,7200,7200,0
|
|
20240709,190000,156957170,7200,7200,7200,7200,0
|
|
20240709,185900,156957170,7200,7200,7200,7200,507
|
|
20240709,185800,156957170,7200,7200,7200,7200,0
|
|
20240709,185700,156957170,7200,7200,7200,7200,0
|
|
20240709,185600,156957170,7200,7200,7200,7200,0
|
|
20240709,185500,156957170,7200,7200,7200,7200,0
|
|
20240709,185400,156957170,7200,7200,7200,7200,0
|
|
20240709,185300,156957170,7200,7200,7200,7200,0
|
|
20240709,185200,156957170,7200,7200,7200,7200,0
|
|
20240709,185100,156957170,7200,7200,7200,7200,0
|
|
20240709,185000,156957170,7200,7200,7200,7200,0
|
|
20240709,184900,156957170,7200,7200,7200,7200,0
|
|
20240709,184800,156957170,7200,7200,7200,7200,0
|
|
20240709,184700,156957170,7200,7200,7200,7200,0
|
|
20240709,184600,156957170,7200,7200,7200,7200,0
|
|
20240709,184500,156957170,7200,7200,7200,7200,0
|
|
20240709,184400,156957170,7200,7200,7200,7200,0
|
|
20240709,184300,156957170,7200,7200,7200,7200,0
|
|
20240709,184200,156957170,7200,7200,7200,7200,0
|
|
20240709,184100,156957170,7200,7200,7200,7200,0
|
|
20240709,184000,156957170,7200,7200,7200,7200,0
|
|
20240709,183900,156957170,7200,7200,7200,7200,0
|
|
20240709,183800,156957170,7200,7200,7200,7200,0
|
|
20240709,183700,156957170,7200,7200,7200,7200,0
|
|
20240709,183600,156957170,7200,7200,7200,7200,0
|
|
20240709,183500,156957170,7200,7200,7200,7200,0
|
|
20240709,183400,156957170,7200,7200,7200,7200,0
|
|
20240709,183300,156957170,7200,7200,7200,7200,0
|
|
20240709,183200,156957170,7200,7200,7200,7200,0
|
|
20240709,183100,156957170,7200,7200,7200,7200,0
|
|
20240709,183000,156957170,7200,7200,7200,7200,0
|
|
20240709,182900,156957170,7200,7200,7200,7200,507
|
|
20240709,182800,156957170,7200,7200,7200,7200,0
|
|
20240709,182700,156957170,7200,7200,7200,7200,0
|
|
20240709,182600,156957170,7200,7200,7200,7200,0
|
|
20240709,182500,156957170,7200,7200,7200,7200,0
|
|
20240709,182400,156957170,7200,7200,7200,7200,0
|
|
20240709,182300,156957170,7200,7200,7200,7200,0
|
|
20240709,182200,156957170,7200,7200,7200,7200,0
|
|
20240709,182100,156957170,7200,7200,7200,7200,0
|
|
20240709,182000,156957170,7200,7200,7200,7200,0
|
|
20240709,181900,156957170,7200,7200,7200,7200,0
|
|
20240709,181800,156957170,7200,7200,7200,7200,0
|
|
20240709,181700,156957170,7200,7200,7200,7200,0
|
|
20240709,181600,156957170,7200,7200,7200,7200,0
|
|
20240709,181500,156957170,7200,7200,7200,7200,0
|
|
20240709,181400,156957170,7200,7200,7200,7200,0
|
|
20240709,181300,156957170,7200,7200,7200,7200,0
|
|
20240709,181200,156957170,7200,7200,7200,7200,0
|
|
20240709,181100,156957170,7200,7200,7200,7200,0
|
|
20240709,181000,156957170,7200,7200,7200,7200,0
|
|
20240709,180900,156957170,7200,7200,7200,7200,0
|
|
20240709,180800,156957170,7200,7200,7200,7200,0
|
|
20240709,180700,156957170,7200,7200,7200,7200,0
|
|
20240709,180600,156957170,7200,7200,7200,7200,0
|
|
20240709,180500,156957170,7200,7200,7200,7200,0
|
|
20240709,180400,156957170,7200,7200,7200,7200,0
|
|
20240709,180300,156957170,7200,7200,7200,7200,0
|
|
20240709,180200,156957170,7200,7200,7200,7200,0
|
|
20240709,180100,156957170,7200,7200,7200,7200,0
|
|
20240709,180000,156957170,7200,7200,7200,7200,0
|
|
20240709,175900,156957170,7200,7200,7200,7200,507
|
|
20240709,175800,156957170,7200,7200,7200,7200,0
|
|
20240709,175700,156957170,7200,7200,7200,7200,0
|
|
20240709,175600,156957170,7200,7200,7200,7200,0
|
|
20240709,175500,156957170,7200,7200,7200,7200,0
|
|
20240709,175400,156957170,7200,7200,7200,7200,0
|
|
20240709,175300,156957170,7200,7200,7200,7200,0
|
|
20240709,175200,156957170,7200,7200,7200,7200,0
|
|
20240709,175100,156957170,7200,7200,7200,7200,0
|
|
20240709,175000,156957170,7200,7200,7200,7200,0
|
|
20240709,174900,156957170,7200,7200,7200,7200,0
|
|
20240709,174800,156957170,7200,7200,7200,7200,0
|
|
20240709,174700,156957170,7200,7200,7200,7200,0
|
|
20240709,174600,156957170,7200,7200,7200,7200,0
|
|
20240709,174500,156957170,7200,7200,7200,7200,0
|
|
20240709,174400,156957170,7200,7200,7200,7200,0
|
|
20240709,174300,156957170,7200,7200,7200,7200,0
|
|
20240709,174200,156957170,7200,7200,7200,7200,0
|
|
20240709,174100,156957170,7200,7200,7200,7200,0
|
|
20240709,174000,156957170,7200,7200,7200,7200,0
|
|
20240709,173900,156957170,7200,7200,7200,7200,0
|
|
20240709,173800,156957170,7200,7200,7200,7200,0
|
|
20240709,173700,156957170,7200,7200,7200,7200,0
|
|
20240709,173600,156957170,7200,7200,7200,7200,0
|
|
20240709,173500,156957170,7200,7200,7200,7200,0
|
|
20240709,173400,156957170,7200,7200,7200,7200,0
|
|
20240709,173300,156957170,7200,7200,7200,7200,0
|
|
20240709,173200,156957170,7200,7200,7200,7200,0
|
|
20240709,173100,156957170,7200,7200,7200,7200,0
|
|
20240709,173000,156957170,7200,7200,7200,7200,0
|
|
20240709,172900,156957170,7200,7200,7200,7200,507
|
|
20240709,172800,156957170,7200,7200,7200,7200,0
|
|
20240709,172700,156957170,7200,7200,7200,7200,0
|
|
20240709,172600,156957170,7200,7200,7200,7200,0
|
|
20240709,172500,156957170,7200,7200,7200,7200,0
|
|
20240709,172400,156957170,7200,7200,7200,7200,0
|
|
20240709,172300,156957170,7200,7200,7200,7200,0
|
|
20240709,172200,156957170,7200,7200,7200,7200,0
|
|
20240709,172100,156957170,7200,7200,7200,7200,0
|
|
20240709,172000,156957170,7200,7200,7200,7200,0
|
|
20240709,171900,156957170,7200,7200,7200,7200,0
|
|
20240709,171800,156957170,7200,7200,7200,7200,0
|
|
20240709,171700,156957170,7200,7200,7200,7200,0
|
|
20240709,171600,156957170,7200,7200,7200,7200,0
|
|
20240709,171500,156957170,7200,7200,7200,7200,0
|
|
20240709,171400,156957170,7200,7200,7200,7200,0
|
|
20240709,171300,156957170,7200,7200,7200,7200,0
|
|
20240709,171200,156957170,7200,7200,7200,7200,0
|
|
20240709,171100,156957170,7200,7200,7200,7200,0
|
|
20240709,171000,156957170,7200,7200,7200,7200,0
|
|
20240709,170900,156957170,7200,7200,7200,7200,0
|
|
20240709,170800,156957170,7200,7200,7200,7200,0
|
|
20240709,170700,156957170,7200,7200,7200,7200,0
|
|
20240709,170600,156957170,7200,7200,7200,7200,0
|
|
20240709,170500,156957170,7200,7200,7200,7200,0
|
|
20240709,170400,156957170,7200,7200,7200,7200,0
|
|
20240709,170300,156957170,7200,7200,7200,7200,0
|
|
20240709,170200,156957170,7200,7200,7200,7200,0
|
|
20240709,170100,156957170,7200,7200,7200,7200,0
|
|
20240709,170000,156957170,7200,7200,7200,7200,0
|
|
20240709,165900,156957170,7200,7200,7200,7200,507
|
|
20240709,165800,156957170,7200,7200,7200,7200,0
|
|
20240709,165700,156957170,7200,7200,7200,7200,0
|
|
20240709,165600,156957170,7200,7200,7200,7200,0
|
|
20240709,165500,156957170,7200,7200,7200,7200,0
|
|
20240709,165400,156957170,7200,7200,7200,7200,0
|
|
20240709,165300,156957170,7200,7200,7200,7200,0
|
|
20240709,165200,156957170,7200,7200,7200,7200,0
|
|
20240709,165100,156957170,7200,7200,7200,7200,0
|
|
20240709,165000,156957170,7200,7200,7200,7200,0
|
|
20240709,164900,156957170,7200,7200,7200,7200,0
|
|
20240709,164800,156957170,7200,7200,7200,7200,0
|
|
20240709,164700,156957170,7200,7200,7200,7200,0
|
|
20240709,164600,156957170,7200,7200,7200,7200,0
|
|
20240709,164500,156957170,7200,7200,7200,7200,0
|
|
20240709,164400,156957170,7200,7200,7200,7200,0
|
|
20240709,164300,156957170,7200,7200,7200,7200,0
|
|
20240709,164200,156957170,7200,7200,7200,7200,0
|
|
20240709,164100,156957170,7200,7200,7200,7200,0
|
|
20240709,164000,156957170,7200,7200,7200,7200,0
|
|
20240709,163900,156957170,7200,7200,7200,7200,0
|
|
20240709,163800,156957170,7200,7200,7200,7200,0
|
|
20240709,163700,156957170,7200,7200,7200,7200,0
|
|
20240709,163600,156957170,7200,7200,7200,7200,0
|
|
20240709,163500,156957170,7200,7200,7200,7200,0
|
|
20240709,163400,156957170,7200,7200,7200,7200,0
|
|
20240709,163300,156957170,7200,7200,7200,7200,0
|
|
20240709,163200,156957170,7200,7200,7200,7200,0
|
|
20240709,163100,156957170,7200,7200,7200,7200,0
|
|
20240709,163000,156957170,7200,7200,7200,7200,0
|
|
20240709,162900,156957170,7200,7200,7200,7200,507
|
|
20240709,162800,156957170,7200,7200,7200,7200,0
|
|
20240709,162700,156957170,7200,7200,7200,7200,0
|
|
20240709,162600,156957170,7200,7200,7200,7200,0
|
|
20240709,162500,156957170,7200,7200,7200,7200,0
|
|
20240709,162400,156957170,7200,7200,7200,7200,0
|
|
20240709,162300,156957170,7200,7200,7200,7200,0
|
|
20240709,162200,156957170,7200,7200,7200,7200,0
|
|
20240709,162100,156957170,7200,7200,7200,7200,0
|
|
20240709,162000,156957170,7200,7200,7200,7200,0
|
|
20240709,161900,156957170,7200,7200,7200,7200,0
|
|
20240709,161800,156957170,7200,7200,7200,7200,0
|
|
20240709,161700,156957170,7200,7200,7200,7200,0
|
|
20240709,161600,156957170,7200,7200,7200,7200,0
|
|
20240709,161500,156957170,7200,7200,7200,7200,0
|
|
20240709,161400,156957170,7200,7200,7200,7200,0
|
|
20240709,161300,156957170,7200,7200,7200,7200,0
|
|
20240709,161200,156957170,7200,7200,7200,7200,0
|
|
20240709,161100,156957170,7200,7200,7200,7200,0
|
|
20240709,161000,156957170,7200,7200,7200,7200,0
|
|
20240709,160900,156957170,7200,7200,7200,7200,0
|
|
20240709,160800,156957170,7200,7200,7200,7200,0
|
|
20240709,160700,156957170,7200,7200,7200,7200,0
|
|
20240709,160600,156957170,7200,7200,7200,7200,0
|
|
20240709,160500,156957170,7200,7200,7200,7200,0
|
|
20240709,160400,156957170,7200,7200,7200,7200,0
|
|
20240709,160300,156957170,7200,7200,7200,7200,0
|
|
20240709,160200,156957170,7200,7200,7200,7200,0
|
|
20240709,160100,156957170,7200,7200,7200,7200,0
|
|
20240709,160000,156957170,7200,7200,7200,7200,0
|
|
20240709,155900,156957170,7200,7200,7200,7200,507
|
|
20240709,155800,156957170,7200,7200,7200,7200,0
|
|
20240709,155700,156957170,7200,7200,7200,7200,0
|
|
20240709,155600,156957170,7200,7200,7200,7200,0
|
|
20240709,155500,156957170,7200,7200,7200,7200,0
|
|
20240709,155400,156957170,7200,7200,7200,7200,0
|
|
20240709,155300,156957170,7200,7200,7200,7200,0
|
|
20240709,155200,156957170,7200,7200,7200,7200,0
|
|
20240709,155100,156957170,7200,7200,7200,7200,0
|
|
20240709,155000,156957170,7200,7200,7200,7200,0
|
|
20240709,154900,156957170,7200,7200,7200,7200,0
|
|
20240709,154800,156957170,7200,7200,7200,7200,0
|
|
20240709,154700,156957170,7200,7200,7200,7200,0
|
|
20240709,154600,156957170,7200,7200,7200,7200,0
|
|
20240709,154500,156957170,7200,7200,7200,7200,0
|
|
20240709,154400,156957170,7200,7200,7200,7200,0
|
|
20240709,154300,156957170,7200,7200,7200,7200,0
|
|
20240709,154200,156957170,7200,7200,7200,7200,0
|
|
20240709,154100,156957170,7200,7200,7200,7200,0
|
|
20240709,154000,156957170,7200,7200,7200,7200,0
|
|
20240709,153900,156957170,7200,7200,7200,7200,0
|
|
20240709,153800,156957170,7200,7200,7200,7200,0
|
|
20240709,153700,156957170,7200,7200,7200,7200,0
|
|
20240709,153600,156957170,7200,7200,7200,7200,0
|
|
20240709,153500,156957170,7200,7200,7200,7200,0
|
|
20240709,153400,156957170,7200,7200,7200,7200,0
|
|
20240709,153300,156957170,7200,7200,7200,7200,0
|
|
20240709,153200,156957170,7200,7200,7200,7200,0
|
|
20240709,153100,156957170,7200,7200,7200,7200,0
|
|
20240709,153000,156957170,7200,7200,7200,7200,507
|
|
20240709,152900,153306770,7200,7200,7200,7200,0
|
|
20240709,152800,153306770,7200,7200,7200,7200,0
|
|
20240709,152700,153306770,7200,7200,7200,7200,0
|
|
20240709,152600,153306770,7200,7200,7200,7200,0
|
|
20240709,152500,153306770,7200,7200,7200,7200,0
|
|
20240709,152400,153306770,7200,7200,7200,7200,0
|
|
20240709,152300,153306770,7200,7200,7200,7200,0
|
|
20240709,152200,153306770,7200,7200,7200,7200,0
|
|
20240709,152100,153306770,7200,7200,7200,7200,0
|
|
20240709,152000,153306770,7200,7200,7200,7200,0
|
|
20240709,151900,153306770,7200,7170,7200,7170,1003
|
|
20240709,151800,146115170,7130,7150,7150,7130,856
|
|
20240709,151700,140005160,7200,7190,7200,7160,3855
|
|
20240709,151600,112385710,7200,7200,7200,7200,200
|
|
20240709,151500,110945710,7210,7200,7210,7200,53
|
|
20240709,151400,110564070,7210,7210,7210,7210,0
|
|
20240709,151300,110564070,7210,7210,7210,7210,208
|
|
20240709,151200,109064390,7210,7210,7210,7210,0
|
|
20240709,151100,109064390,7210,7210,7210,7210,0
|
|
20240709,151000,109064390,7210,7210,7210,7210,1
|
|
20240709,150900,109057180,7200,7200,7200,7200,2
|
|
20240709,150800,109042780,7200,7200,7200,7200,0
|
|
20240709,150700,109042780,7200,7200,7200,7200,0
|
|
20240709,150600,109042780,7200,7200,7200,7200,0
|
|
20240709,150500,109042780,7200,7200,7200,7200,0
|
|
20240709,150400,109042780,7200,7200,7200,7200,0
|
|
20240709,150300,109042780,7200,7200,7200,7200,0
|
|
20240709,150200,109042780,7200,7220,7220,7200,2000
|
|
20240709,150100,94638330,7210,7210,7210,7210,0
|
|
20240709,150000,94638330,7210,7210,7210,7210,0
|
|
20240709,145900,94638330,7210,7210,7210,7210,0
|
|
20240709,145800,94638330,7210,7210,7210,7210,0
|
|
20240709,145700,94638330,7210,7210,7210,7210,0
|
|
20240709,145600,94638330,7210,7210,7210,7210,0
|
|
20240709,145500,94638330,7210,7210,7210,7210,0
|
|
20240709,145400,94638330,7210,7210,7210,7210,0
|
|
20240709,145300,94638330,7210,7210,7210,7210,0
|
|
20240709,145200,94638330,7210,7210,7210,7210,0
|
|
20240709,145100,94638330,7210,7210,7210,7210,300
|
|
20240709,145000,92475330,7210,7210,7210,7210,0
|
|
20240709,144900,92475330,7210,7210,7210,7210,0
|
|
20240709,144800,92475330,7210,7210,7210,7210,0
|
|
20240709,144700,92475330,7210,7210,7210,7210,20
|
|
20240709,144600,92331130,7210,7210,7210,7210,0
|
|
20240709,144500,92331130,7210,7210,7210,7210,0
|
|
20240709,144400,92331130,7210,7210,7210,7210,0
|
|
20240709,144300,92331130,7210,7210,7210,7210,0
|
|
20240709,144200,92331130,7210,7210,7210,7210,0
|
|
20240709,144100,92331130,7210,7210,7210,7210,0
|
|
20240709,144000,92331130,7210,7210,7210,7210,0
|
|
20240709,143900,92331130,7210,7210,7210,7210,0
|
|
20240709,143800,92331130,7210,7210,7210,7210,0
|
|
20240709,143700,92331130,7210,7210,7210,7210,0
|
|
20240709,143600,92331130,7210,7210,7210,7210,0
|
|
20240709,143500,92331130,7210,7210,7210,7210,0
|
|
20240709,143400,92331130,7210,7210,7210,7210,0
|
|
20240709,143300,92331130,7210,7210,7210,7210,0
|
|
20240709,143200,92331130,7210,7210,7210,7210,10
|
|
20240709,143100,92259030,7230,7230,7230,7230,0
|
|
20240709,143000,92259030,7230,7230,7230,7230,0
|
|
20240709,142900,92259030,7230,7230,7230,7230,0
|
|
20240709,142800,92259030,7230,7230,7230,7230,0
|
|
20240709,142700,92259030,7230,7230,7230,7230,0
|
|
20240709,142600,92259030,7230,7230,7230,7230,200
|
|
20240709,142500,90813030,7200,7200,7200,7200,0
|
|
20240709,142400,90813030,7200,7200,7200,7200,500
|
|
20240709,142300,87213030,7200,7220,7220,7200,1734
|
|
20240709,142200,74715030,7220,7220,7220,7220,0
|
|
20240709,142100,74715030,7220,7220,7220,7220,0
|
|
20240709,142000,74715030,7220,7220,7220,7220,0
|
|
20240709,141900,74715030,7220,7220,7220,7220,0
|
|
20240709,141800,74715030,7220,7220,7220,7220,0
|
|
20240709,141700,74715030,7220,7220,7220,7220,0
|
|
20240709,141600,74715030,7220,7220,7220,7220,132
|
|
20240709,141500,73761990,7220,7220,7220,7220,0
|
|
20240709,141400,73761990,7220,7220,7220,7220,0
|
|
20240709,141300,73761990,7220,7220,7220,7220,16
|
|
20240709,141200,73646470,7220,7220,7220,7220,0
|
|
20240709,141100,73646470,7220,7230,7230,7220,250
|
|
20240709,141000,71841450,7240,7240,7240,7240,0
|
|
20240709,140900,71841450,7240,7240,7240,7240,0
|
|
20240709,140800,71841450,7240,7240,7240,7240,0
|
|
20240709,140700,71841450,7240,7240,7240,7240,0
|
|
20240709,140600,71841450,7240,7240,7240,7240,0
|
|
20240709,140500,71841450,7240,7240,7240,7240,10
|
|
20240709,140400,71769050,7250,7250,7250,7250,0
|
|
20240709,140300,71769050,7250,7250,7250,7250,0
|
|
20240709,140200,71769050,7250,7250,7250,7250,0
|
|
20240709,140100,71769050,7250,7250,7250,7250,0
|
|
20240709,140000,71769050,7250,7250,7250,7250,0
|
|
20240709,135900,71769050,7250,7250,7250,7250,0
|
|
20240709,135800,71769050,7250,7250,7250,7250,30
|
|
20240709,135700,71551550,7250,7250,7250,7250,21
|
|
20240709,135600,71399300,7250,7250,7250,7250,183
|
|
20240709,135500,70072550,7230,7230,7230,7230,0
|
|
20240709,135400,70072550,7230,7230,7230,7230,0
|
|
20240709,135300,70072550,7230,7230,7230,7230,0
|
|
20240709,135200,70072550,7230,7230,7230,7230,0
|
|
20240709,135100,70072550,7230,7230,7230,7230,0
|
|
20240709,135000,70072550,7230,7230,7230,7230,271
|
|
20240709,134900,68113220,7250,7250,7250,7250,0
|
|
20240709,134800,68113220,7250,7250,7250,7250,0
|
|
20240709,134700,68113220,7250,7250,7250,7250,0
|
|
20240709,134600,68113220,7250,7250,7250,7250,0
|
|
20240709,134500,68113220,7250,7250,7250,7250,0
|
|
20240709,134400,68113220,7250,7250,7250,7250,0
|
|
20240709,134300,68113220,7250,7250,7250,7250,0
|
|
20240709,134200,68113220,7250,7250,7250,7250,0
|
|
20240709,134100,68113220,7250,7250,7250,7250,0
|
|
20240709,134000,68113220,7250,7250,7250,7250,0
|
|
20240709,133900,68113220,7250,7250,7250,7250,0
|
|
20240709,133800,68113220,7250,7250,7250,7250,0
|
|
20240709,133700,68113220,7250,7250,7250,7250,0
|
|
20240709,133600,68113220,7250,7250,7250,7250,0
|
|
20240709,133500,68113220,7250,7250,7250,7250,0
|
|
20240709,133400,68113220,7250,7250,7250,7250,0
|
|
20240709,133300,68113220,7250,7250,7250,7250,0
|
|
20240709,133200,68113220,7250,7250,7250,7250,0
|
|
20240709,133100,68113220,7250,7250,7250,7250,0
|
|
20240709,133000,68113220,7250,7250,7250,7250,0
|
|
20240709,132900,68113220,7250,7250,7250,7250,0
|
|
20240709,132800,68113220,7250,7250,7250,7250,0
|
|
20240709,132700,68113220,7250,7250,7250,7250,0
|
|
20240709,132600,68113220,7250,7250,7250,7250,0
|
|
20240709,132500,68113220,7250,7250,7250,7250,0
|
|
20240709,132400,68113220,7250,7250,7250,7250,1
|
|
20240709,132300,68105970,7250,7250,7250,7250,0
|
|
20240709,132200,68105970,7250,7250,7250,7250,0
|
|
20240709,132100,68105970,7250,7250,7250,7250,2
|
|
20240709,132000,68091470,7260,7260,7260,7260,1
|
|
20240709,131900,68084210,7260,7260,7260,7260,0
|
|
20240709,131800,68084210,7260,7260,7260,7260,0
|
|
20240709,131700,68084210,7260,7260,7260,7260,0
|
|
20240709,131600,68084210,7260,7260,7260,7260,0
|
|
20240709,131500,68084210,7260,7260,7260,7260,5
|
|
20240709,131400,68047910,7230,7230,7230,7230,0
|
|
20240709,131300,68047910,7230,7230,7230,7230,0
|
|
20240709,131200,68047910,7230,7230,7230,7230,0
|
|
20240709,131100,68047910,7230,7230,7230,7230,0
|
|
20240709,131000,68047910,7230,7230,7230,7230,0
|
|
20240709,130900,68047910,7230,7230,7230,7230,0
|
|
20240709,130800,68047910,7230,7230,7230,7230,0
|
|
20240709,130700,68047910,7230,7230,7230,7230,0
|
|
20240709,130600,68047910,7230,7230,7230,7230,0
|
|
20240709,130500,68047910,7230,7230,7230,7230,0
|
|
20240709,130400,68047910,7230,7230,7230,7230,0
|
|
20240709,130300,68047910,7230,7230,7230,7230,250
|
|
20240709,130200,66240410,7230,7230,7230,7230,0
|
|
20240709,130100,66240410,7230,7230,7230,7230,0
|
|
20240709,130000,66240410,7230,7240,7240,7230,20
|
|
20240709,125900,66095700,7230,7230,7230,7230,0
|
|
20240709,125800,66095700,7230,7230,7230,7230,0
|
|
20240709,125700,66095700,7230,7230,7230,7230,0
|
|
20240709,125600,66095700,7230,7230,7230,7230,88
|
|
20240709,125500,65459460,7230,7230,7230,7230,0
|
|
20240709,125400,65459460,7230,7230,7230,7230,0
|
|
20240709,125300,65459460,7230,7230,7230,7230,0
|
|
20240709,125200,65459460,7230,7230,7230,7230,1
|
|
20240709,125100,65452230,7230,7230,7230,7230,0
|
|
20240709,125000,65452230,7230,7230,7230,7230,0
|
|
20240709,124900,65452230,7230,7230,7230,7230,0
|
|
20240709,124800,65452230,7230,7230,7230,7230,0
|
|
20240709,124700,65452230,7230,7230,7230,7230,0
|
|
20240709,124600,65452230,7230,7230,7230,7230,0
|
|
20240709,124500,65452230,7230,7230,7230,7230,0
|
|
20240709,124400,65452230,7230,7230,7230,7230,0
|
|
20240709,124300,65452230,7230,7250,7250,7230,578
|
|
20240709,124200,61269890,7230,7230,7230,7230,0
|
|
20240709,124100,61269890,7230,7230,7230,7230,0
|
|
20240709,124000,61269890,7230,7230,7230,7230,0
|
|
20240709,123900,61269890,7230,7230,7230,7230,0
|
|
20240709,123800,61269890,7230,7230,7230,7230,0
|
|
20240709,123700,61269890,7230,7230,7230,7230,0
|
|
20240709,123600,61269890,7230,7230,7230,7230,0
|
|
20240709,123500,61269890,7230,7230,7230,7230,29
|
|
20240709,123400,61060220,7230,7230,7230,7230,0
|
|
20240709,123300,61060220,7230,7230,7230,7230,0
|
|
20240709,123200,61060220,7230,7230,7230,7230,0
|
|
20240709,123100,61060220,7230,7230,7230,7230,0
|
|
20240709,123000,61060220,7230,7230,7230,7230,0
|
|
20240709,122900,61060220,7230,7230,7230,7230,0
|
|
20240709,122800,61060220,7230,7230,7230,7230,0
|
|
20240709,122700,61060220,7230,7230,7230,7230,0
|
|
20240709,122600,61060220,7230,7230,7230,7230,0
|
|
20240709,122500,61060220,7230,7230,7230,7230,0
|
|
20240709,122400,61060220,7230,7230,7230,7230,0
|
|
20240709,122300,61060220,7230,7230,7230,7230,0
|
|
20240709,122200,61060220,7230,7250,7250,7230,745
|
|
20240709,122100,55672040,7250,7250,7250,7250,0
|
|
20240709,122000,55672040,7250,7250,7250,7250,0
|
|
20240709,121900,55672040,7250,7250,7250,7250,0
|
|
20240709,121800,55672040,7250,7250,7250,7250,15
|
|
20240709,121700,55563290,7250,7250,7250,7250,0
|
|
20240709,121600,55563290,7250,7250,7250,7250,0
|
|
20240709,121500,55563290,7250,7250,7250,7250,7
|
|
20240709,121400,55512540,7260,7260,7260,7260,23
|
|
20240709,121300,55345560,7270,7270,7270,7270,0
|
|
20240709,121200,55345560,7270,7270,7270,7270,0
|
|
20240709,121100,55345560,7270,7270,7270,7270,0
|
|
20240709,121000,55345560,7270,7270,7270,7270,0
|
|
20240709,120900,55345560,7270,7270,7270,7270,0
|
|
20240709,120800,55345560,7270,7270,7270,7270,0
|
|
20240709,120700,55345560,7270,7270,7270,7270,14
|
|
20240709,120600,55243780,7260,7260,7260,7260,0
|
|
20240709,120500,55243780,7260,7260,7260,7260,0
|
|
20240709,120400,55243780,7260,7260,7260,7260,0
|
|
20240709,120300,55243780,7260,7260,7260,7260,0
|
|
20240709,120200,55243780,7260,7260,7260,7260,0
|
|
20240709,120100,55243780,7260,7260,7260,7260,0
|
|
20240709,120000,55243780,7260,7260,7260,7260,0
|
|
20240709,115900,55243780,7260,7260,7260,7260,0
|
|
20240709,115800,55243780,7260,7260,7260,7260,0
|
|
20240709,115700,55243780,7260,7260,7260,7260,0
|
|
20240709,115600,55243780,7260,7260,7260,7260,0
|
|
20240709,115500,55243780,7260,7260,7260,7260,0
|
|
20240709,115400,55243780,7260,7260,7260,7260,0
|
|
20240709,115300,55243780,7260,7260,7260,7260,0
|
|
20240709,115200,55243780,7260,7260,7260,7260,0
|
|
20240709,115100,55243780,7260,7260,7260,7260,0
|
|
20240709,115000,55243780,7260,7260,7260,7260,0
|
|
20240709,114900,55243780,7260,7260,7260,7260,0
|
|
20240709,114800,55243780,7260,7260,7260,7260,0
|
|
20240709,114700,55243780,7260,7260,7260,7260,0
|
|
20240709,114600,55243780,7260,7260,7260,7260,0
|
|
20240709,114500,55243780,7260,7260,7260,7260,0
|
|
20240709,114400,55243780,7260,7260,7260,7260,0
|
|
20240709,114300,55243780,7260,7260,7260,7260,0
|
|
20240709,114200,55243780,7260,7260,7260,7260,0
|
|
20240709,114100,55243780,7260,7260,7260,7260,0
|
|
20240709,114000,55243780,7260,7260,7260,7260,0
|
|
20240709,113900,55243780,7260,7260,7260,7260,87
|
|
20240709,113800,54612160,7260,7260,7260,7260,0
|
|
20240709,113700,54612160,7260,7260,7260,7260,0
|
|
20240709,113600,54612160,7260,7260,7260,7260,0
|
|
20240709,113500,54612160,7260,7260,7260,7260,0
|
|
20240709,113400,54612160,7260,7260,7260,7260,0
|
|
20240709,113300,54612160,7260,7260,7260,7260,0
|
|
20240709,113200,54612160,7260,7260,7260,7260,0
|
|
20240709,113100,54612160,7260,7260,7260,7260,0
|
|
20240709,113000,54612160,7260,7260,7260,7260,0
|
|
20240709,112900,54612160,7260,7260,7260,7260,0
|
|
20240709,112800,54612160,7260,7260,7260,7260,0
|
|
20240709,112700,54612160,7260,7260,7260,7260,0
|
|
20240709,112600,54612160,7260,7260,7260,7260,0
|
|
20240709,112500,54612160,7260,7260,7260,7260,0
|
|
20240709,112400,54612160,7260,7260,7260,7260,0
|
|
20240709,112300,54612160,7260,7260,7260,7260,0
|
|
20240709,112200,54612160,7260,7260,7260,7260,0
|
|
20240709,112100,54612160,7260,7260,7260,7260,6
|
|
20240709,112000,54568600,7260,7260,7260,7260,0
|
|
20240709,111900,54568600,7260,7260,7260,7260,0
|
|
20240709,111800,54568600,7260,7260,7260,7260,0
|
|
20240709,111700,54568600,7260,7260,7260,7260,30
|
|
20240709,111600,54350800,7240,7240,7250,7240,22
|
|
20240709,111500,54191410,7240,7240,7240,7240,34
|
|
20240709,111400,53945250,7240,7240,7240,7240,0
|
|
20240709,111300,53945250,7240,7240,7240,7240,0
|
|
20240709,111200,53945250,7240,7240,7240,7240,20
|
|
20240709,111100,53800450,7230,7230,7230,7230,0
|
|
20240709,111000,53800450,7230,7230,7230,7230,0
|
|
20240709,110900,53800450,7230,7230,7230,7230,0
|
|
20240709,110800,53800450,7230,7230,7230,7230,0
|
|
20240709,110700,53800450,7230,7230,7230,7230,0
|
|
20240709,110600,53800450,7230,7230,7230,7230,0
|
|
20240709,110500,53800450,7230,7230,7230,7230,0
|
|
20240709,110400,53800450,7230,7230,7230,7230,0
|
|
20240709,110300,53800450,7230,7230,7230,7230,0
|
|
20240709,110200,53800450,7230,7250,7250,7230,774
|
|
20240709,110100,48194920,7260,7260,7260,7260,0
|
|
20240709,110000,48194920,7260,7260,7260,7260,11
|
|
20240709,105900,48115060,7260,7260,7260,7260,0
|
|
20240709,105800,48115060,7260,7260,7260,7260,0
|
|
20240709,105700,48115060,7260,7260,7260,7260,0
|
|
20240709,105600,48115060,7260,7260,7260,7260,0
|
|
20240709,105500,48115060,7260,7260,7260,7260,3
|
|
20240709,105400,48093280,7260,7260,7260,7260,0
|
|
20240709,105300,48093280,7260,7260,7260,7260,0
|
|
20240709,105200,48093280,7260,7260,7260,7260,0
|
|
20240709,105100,48093280,7260,7260,7260,7260,0
|
|
20240709,105000,48093280,7260,7260,7260,7260,0
|
|
20240709,104900,48093280,7260,7260,7260,7260,0
|
|
20240709,104800,48093280,7260,7260,7260,7260,0
|
|
20240709,104700,48093280,7260,7260,7260,7260,0
|
|
20240709,104600,48093280,7260,7260,7260,7260,0
|
|
20240709,104500,48093280,7260,7260,7260,7260,30
|
|
20240709,104400,47875480,7240,7240,7240,7240,196
|
|
20240709,104300,46456440,7240,7240,7240,7240,0
|
|
20240709,104200,46456440,7240,7240,7240,7240,4
|
|
20240709,104100,46427480,7240,7250,7250,7240,1634
|
|
20240709,104000,34596960,7240,7240,7240,7240,0
|
|
20240709,103900,34596960,7240,7240,7240,7240,0
|
|
20240709,103800,34596960,7240,7240,7240,7240,300
|
|
20240709,103700,32424960,7240,7240,7240,7240,0
|
|
20240709,103600,32424960,7240,7240,7240,7240,0
|
|
20240709,103500,32424960,7240,7240,7240,7240,0
|
|
20240709,103400,32424960,7240,7250,7250,7240,611
|
|
20240709,103300,27999660,7250,7270,7270,7250,113
|
|
20240709,103200,27179370,7270,7270,7270,7270,10
|
|
20240709,103100,27106670,7270,7270,7270,7270,0
|
|
20240709,103000,27106670,7270,7270,7270,7270,0
|
|
20240709,102900,27106670,7270,7270,7270,7270,0
|
|
20240709,102800,27106670,7270,7270,7270,7270,0
|
|
20240709,102700,27106670,7270,7270,7270,7270,0
|
|
20240709,102600,27106670,7270,7270,7270,7270,0
|
|
20240709,102500,27106670,7270,7270,7270,7270,0
|
|
20240709,102400,27106670,7270,7270,7270,7270,55
|
|
20240709,102300,26706820,7250,7250,7250,7250,62
|
|
20240709,102200,26257320,7250,7250,7250,7250,0
|
|
20240709,102100,26257320,7250,7250,7250,7250,50
|
|
20240709,102000,25894820,7280,7280,7280,7280,0
|
|
20240709,101900,25894820,7280,7280,7280,7280,0
|
|
20240709,101800,25894820,7280,7280,7280,7280,0
|
|
20240709,101700,25894820,7280,7280,7280,7280,5
|
|
20240709,101600,25858420,7250,7250,7250,7250,2
|
|
20240709,101500,25843920,7250,7250,7250,7250,0
|
|
20240709,101400,25843920,7250,7250,7250,7250,0
|
|
20240709,101300,25843920,7250,7250,7250,7250,0
|
|
20240709,101200,25843920,7250,7250,7250,7250,0
|
|
20240709,101100,25843920,7250,7250,7250,7250,188
|
|
20240709,101000,24480920,7250,7250,7250,7250,1
|
|
20240709,100900,24473670,7250,7250,7250,7250,0
|
|
20240709,100800,24473670,7250,7250,7250,7250,0
|
|
20240709,100700,24473670,7250,7250,7250,7250,490
|
|
20240709,100600,20921170,7250,7250,7250,7250,2
|
|
20240709,100500,20906670,7270,7270,7270,7270,0
|
|
20240709,100400,20906670,7270,7270,7270,7270,1
|
|
20240709,100300,20899400,7270,7270,7270,7270,0
|
|
20240709,100200,20899400,7270,7270,7270,7270,1
|
|
20240709,100100,20892130,7250,7250,7250,7250,0
|
|
20240709,100000,20892130,7250,7250,7250,7250,0
|
|
20240709,095900,20892130,7250,7250,7250,7250,40
|
|
20240709,095800,20602130,7250,7250,7250,7250,0
|
|
20240709,095700,20602130,7250,7270,7270,7250,30
|
|
20240709,095600,20384500,7280,7280,7280,7280,0
|
|
20240709,095500,20384500,7280,7280,7280,7280,0
|
|
20240709,095400,20384500,7280,7280,7280,7280,0
|
|
20240709,095300,20384500,7280,7280,7280,7280,0
|
|
20240709,095200,20384500,7280,7280,7280,7280,0
|
|
20240709,095100,20384500,7280,7280,7280,7280,0
|
|
20240709,095000,20384500,7280,7280,7280,7280,9
|
|
20240709,094900,20318980,7280,7280,7280,7280,0
|
|
20240709,094800,20318980,7280,7280,7280,7280,0
|
|
20240709,094700,20318980,7280,7280,7280,7280,0
|
|
20240709,094600,20318980,7280,7280,7280,7280,0
|
|
20240709,094500,20318980,7280,7270,7300,7270,426
|
|
20240709,094400,17214330,7270,7260,7270,7250,466
|
|
20240709,094300,13835580,7260,7260,7260,7260,125
|
|
20240709,094200,12928080,7270,7270,7270,7270,0
|
|
20240709,094100,12928080,7270,7270,7270,7270,9
|
|
20240709,094000,12862650,7280,7280,7280,7280,0
|
|
20240709,093900,12862650,7280,7280,7280,7280,0
|
|
20240709,093800,12862650,7280,7280,7280,7280,0
|
|
20240709,093700,12862650,7280,7280,7280,7280,1
|
|
20240709,093600,12855370,7260,7260,7260,7260,0
|
|
20240709,093500,12855370,7260,7260,7260,7260,0
|
|
20240709,093400,12855370,7260,7260,7260,7260,81
|
|
20240709,093300,12267310,7260,7260,7260,7260,0
|
|
20240709,093200,12267310,7260,7260,7260,7260,82
|
|
20240709,093100,11671990,7260,7260,7260,7260,144
|
|
20240709,093000,10626550,7270,7270,7270,7270,0
|
|
20240709,092900,10626550,7270,7270,7270,7270,1
|
|
20240709,092800,10619280,7270,7270,7270,7270,1
|
|
20240709,092700,10612010,7270,7270,7270,7270,0
|
|
20240709,092600,10612010,7270,7270,7270,7270,0
|
|
20240709,092500,10612010,7270,7270,7270,7270,0
|
|
20240709,092400,10612010,7270,7270,7270,7270,0
|
|
20240709,092300,10612010,7270,7270,7270,7270,27
|
|
20240709,092200,10415720,7280,7280,7280,7280,33
|
|
20240709,092100,10175480,7290,7290,7290,7290,0
|
|
20240709,092000,10175480,7290,7290,7290,7290,0
|
|
20240709,091900,10175480,7290,7290,7290,7290,0
|
|
20240709,091800,10175480,7290,7290,7290,7290,0
|
|
20240709,091700,10175480,7290,7290,7290,7290,2
|
|
20240709,091600,10160900,7290,7290,7290,7290,1
|
|
20240709,091500,10153610,7250,7250,7250,7250,0
|
|
20240709,091400,10153610,7250,7250,7250,7250,0
|
|
20240709,091300,10153610,7250,7270,7270,7250,377
|
|
20240709,091200,7417900,7270,7270,7270,7270,0
|
|
20240709,091100,7417900,7270,7300,7300,7270,20
|
|
20240709,091000,7272450,7280,7280,7280,7280,200
|
|
20240709,090900,5816450,7280,7280,7280,7280,123
|
|
20240709,090800,4921010,7270,7270,7270,7270,134
|
|
20240709,090700,3946830,7270,7270,7270,7270,0
|
|
20240709,090600,3946830,7270,7260,7270,7260,230
|
|
20240709,090500,2276340,7260,7270,7270,7260,147
|
|
20240709,090400,1209110,7270,7270,7270,7270,61
|
|
20240709,090300,765640,7280,7280,7280,7280,29
|
|
20240709,090200,554520,7300,7300,7300,7300,0
|
|
20240709,090100,554520,7300,7300,7300,7300,60
|
|
20240709,090000,116520,7280,7300,7300,7280,16
|