666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200300,113749790,5090,5090,5090,5090,440
|
|
20240709,200200,113749790,5090,5090,5090,5090,0
|
|
20240709,200100,113749790,5090,5090,5090,5090,0
|
|
20240709,200000,113749790,5090,5090,5090,5090,0
|
|
20240709,195900,113749790,5090,5090,5090,5090,0
|
|
20240709,195800,113749790,5090,5090,5090,5090,0
|
|
20240709,195700,113749790,5090,5090,5090,5090,0
|
|
20240709,195600,113749790,5090,5090,5090,5090,0
|
|
20240709,195500,113749790,5090,5090,5090,5090,0
|
|
20240709,195400,113749790,5090,5090,5090,5090,0
|
|
20240709,195300,113749790,5090,5090,5090,5090,0
|
|
20240709,195200,113749790,5090,5090,5090,5090,0
|
|
20240709,195100,113749790,5090,5090,5090,5090,0
|
|
20240709,195000,113749790,5090,5090,5090,5090,0
|
|
20240709,194900,113749790,5090,5090,5090,5090,0
|
|
20240709,194800,113749790,5090,5090,5090,5090,0
|
|
20240709,194700,113749790,5090,5090,5090,5090,0
|
|
20240709,194600,113749790,5090,5090,5090,5090,0
|
|
20240709,194500,113749790,5090,5090,5090,5090,0
|
|
20240709,194400,113749790,5090,5090,5090,5090,0
|
|
20240709,194300,113749790,5090,5090,5090,5090,0
|
|
20240709,194200,113749790,5090,5090,5090,5090,0
|
|
20240709,194100,113749790,5090,5090,5090,5090,0
|
|
20240709,194000,113749790,5090,5090,5090,5090,0
|
|
20240709,193900,113749790,5090,5090,5090,5090,0
|
|
20240709,193800,113749790,5090,5090,5090,5090,0
|
|
20240709,193700,113749790,5090,5090,5090,5090,0
|
|
20240709,193600,113749790,5090,5090,5090,5090,0
|
|
20240709,193500,113749790,5090,5090,5090,5090,0
|
|
20240709,193400,113749790,5090,5090,5090,5090,0
|
|
20240709,193300,113749790,5090,5090,5090,5090,440
|
|
20240709,193200,113749790,5090,5090,5090,5090,0
|
|
20240709,193100,113749790,5090,5090,5090,5090,0
|
|
20240709,193000,113749790,5090,5090,5090,5090,0
|
|
20240709,192900,113749790,5090,5090,5090,5090,0
|
|
20240709,192800,113749790,5090,5090,5090,5090,0
|
|
20240709,192700,113749790,5090,5090,5090,5090,0
|
|
20240709,192600,113749790,5090,5090,5090,5090,0
|
|
20240709,192500,113749790,5090,5090,5090,5090,0
|
|
20240709,192400,113749790,5090,5090,5090,5090,0
|
|
20240709,192300,113749790,5090,5090,5090,5090,0
|
|
20240709,192200,113749790,5090,5090,5090,5090,0
|
|
20240709,192100,113749790,5090,5090,5090,5090,0
|
|
20240709,192000,113749790,5090,5090,5090,5090,0
|
|
20240709,191900,113749790,5090,5090,5090,5090,0
|
|
20240709,191800,113749790,5090,5090,5090,5090,0
|
|
20240709,191700,113749790,5090,5090,5090,5090,0
|
|
20240709,191600,113749790,5090,5090,5090,5090,0
|
|
20240709,191500,113749790,5090,5090,5090,5090,0
|
|
20240709,191400,113749790,5090,5090,5090,5090,0
|
|
20240709,191300,113749790,5090,5090,5090,5090,0
|
|
20240709,191200,113749790,5090,5090,5090,5090,0
|
|
20240709,191100,113749790,5090,5090,5090,5090,0
|
|
20240709,191000,113749790,5090,5090,5090,5090,0
|
|
20240709,190900,113749790,5090,5090,5090,5090,0
|
|
20240709,190800,113749790,5090,5090,5090,5090,0
|
|
20240709,190700,113749790,5090,5090,5090,5090,0
|
|
20240709,190600,113749790,5090,5090,5090,5090,0
|
|
20240709,190500,113749790,5090,5090,5090,5090,0
|
|
20240709,190400,113749790,5090,5090,5090,5090,0
|
|
20240709,190300,113749790,5090,5090,5090,5090,440
|
|
20240709,190200,113749790,5090,5090,5090,5090,0
|
|
20240709,190100,113749790,5090,5090,5090,5090,0
|
|
20240709,190000,113749790,5090,5090,5090,5090,0
|
|
20240709,185900,113749790,5090,5090,5090,5090,0
|
|
20240709,185800,113749790,5090,5090,5090,5090,0
|
|
20240709,185700,113749790,5090,5090,5090,5090,0
|
|
20240709,185600,113749790,5090,5090,5090,5090,0
|
|
20240709,185500,113749790,5090,5090,5090,5090,0
|
|
20240709,185400,113749790,5090,5090,5090,5090,0
|
|
20240709,185300,113749790,5090,5090,5090,5090,0
|
|
20240709,185200,113749790,5090,5090,5090,5090,0
|
|
20240709,185100,113749790,5090,5090,5090,5090,0
|
|
20240709,185000,113749790,5090,5090,5090,5090,0
|
|
20240709,184900,113749790,5090,5090,5090,5090,0
|
|
20240709,184800,113749790,5090,5090,5090,5090,0
|
|
20240709,184700,113749790,5090,5090,5090,5090,0
|
|
20240709,184600,113749790,5090,5090,5090,5090,0
|
|
20240709,184500,113749790,5090,5090,5090,5090,0
|
|
20240709,184400,113749790,5090,5090,5090,5090,0
|
|
20240709,184300,113749790,5090,5090,5090,5090,0
|
|
20240709,184200,113749790,5090,5090,5090,5090,0
|
|
20240709,184100,113749790,5090,5090,5090,5090,0
|
|
20240709,184000,113749790,5090,5090,5090,5090,0
|
|
20240709,183900,113749790,5090,5090,5090,5090,0
|
|
20240709,183800,113749790,5090,5090,5090,5090,0
|
|
20240709,183700,113749790,5090,5090,5090,5090,0
|
|
20240709,183600,113749790,5090,5090,5090,5090,0
|
|
20240709,183500,113749790,5090,5090,5090,5090,0
|
|
20240709,183400,113749790,5090,5090,5090,5090,0
|
|
20240709,183300,113749790,5090,5090,5090,5090,440
|
|
20240709,183200,113749790,5090,5090,5090,5090,0
|
|
20240709,183100,113749790,5090,5090,5090,5090,0
|
|
20240709,183000,113749790,5090,5090,5090,5090,0
|
|
20240709,182900,113749790,5090,5090,5090,5090,0
|
|
20240709,182800,113749790,5090,5090,5090,5090,0
|
|
20240709,182700,113749790,5090,5090,5090,5090,0
|
|
20240709,182600,113749790,5090,5090,5090,5090,0
|
|
20240709,182500,113749790,5090,5090,5090,5090,0
|
|
20240709,182400,113749790,5090,5090,5090,5090,0
|
|
20240709,182300,113749790,5090,5090,5090,5090,0
|
|
20240709,182200,113749790,5090,5090,5090,5090,0
|
|
20240709,182100,113749790,5090,5090,5090,5090,0
|
|
20240709,182000,113749790,5090,5090,5090,5090,0
|
|
20240709,181900,113749790,5090,5090,5090,5090,0
|
|
20240709,181800,113749790,5090,5090,5090,5090,0
|
|
20240709,181700,113749790,5090,5090,5090,5090,0
|
|
20240709,181600,113749790,5090,5090,5090,5090,0
|
|
20240709,181500,113749790,5090,5090,5090,5090,0
|
|
20240709,181400,113749790,5090,5090,5090,5090,0
|
|
20240709,181300,113749790,5090,5090,5090,5090,0
|
|
20240709,181200,113749790,5090,5090,5090,5090,0
|
|
20240709,181100,113749790,5090,5090,5090,5090,0
|
|
20240709,181000,113749790,5090,5090,5090,5090,0
|
|
20240709,180900,113749790,5090,5090,5090,5090,0
|
|
20240709,180800,113749790,5090,5090,5090,5090,0
|
|
20240709,180700,113749790,5090,5090,5090,5090,0
|
|
20240709,180600,113749790,5090,5090,5090,5090,0
|
|
20240709,180500,113749790,5090,5090,5090,5090,0
|
|
20240709,180400,113749790,5090,5090,5090,5090,0
|
|
20240709,180300,113749790,5090,5090,5090,5090,440
|
|
20240709,180200,113749790,5090,5090,5090,5090,0
|
|
20240709,180100,113749790,5090,5090,5090,5090,0
|
|
20240709,180000,113749790,5090,5090,5090,5090,0
|
|
20240709,175900,113749790,5090,5090,5090,5090,0
|
|
20240709,175800,113749790,5090,5090,5090,5090,0
|
|
20240709,175700,113749790,5090,5090,5090,5090,0
|
|
20240709,175600,113749790,5090,5090,5090,5090,0
|
|
20240709,175500,113749790,5090,5090,5090,5090,0
|
|
20240709,175400,113749790,5090,5090,5090,5090,0
|
|
20240709,175300,113749790,5090,5090,5090,5090,0
|
|
20240709,175200,113749790,5090,5090,5090,5090,0
|
|
20240709,175100,113749790,5090,5090,5090,5090,0
|
|
20240709,175000,113749790,5090,5090,5090,5090,0
|
|
20240709,174900,113749790,5090,5090,5090,5090,0
|
|
20240709,174800,113749790,5090,5090,5090,5090,0
|
|
20240709,174700,113749790,5090,5090,5090,5090,0
|
|
20240709,174600,113749790,5090,5090,5090,5090,0
|
|
20240709,174500,113749790,5090,5090,5090,5090,0
|
|
20240709,174400,113749790,5090,5090,5090,5090,0
|
|
20240709,174300,113749790,5090,5090,5090,5090,0
|
|
20240709,174200,113749790,5090,5090,5090,5090,0
|
|
20240709,174100,113749790,5090,5090,5090,5090,0
|
|
20240709,174000,113749790,5090,5090,5090,5090,0
|
|
20240709,173900,113749790,5090,5090,5090,5090,0
|
|
20240709,173800,113749790,5090,5090,5090,5090,0
|
|
20240709,173700,113749790,5090,5090,5090,5090,0
|
|
20240709,173600,113749790,5090,5090,5090,5090,0
|
|
20240709,173500,113749790,5090,5090,5090,5090,0
|
|
20240709,173400,113749790,5090,5090,5090,5090,0
|
|
20240709,173300,113749790,5090,5090,5090,5090,440
|
|
20240709,173200,113749790,5090,5090,5090,5090,0
|
|
20240709,173100,113749790,5090,5090,5090,5090,0
|
|
20240709,173000,113749790,5090,5090,5090,5090,0
|
|
20240709,172900,113749790,5090,5090,5090,5090,0
|
|
20240709,172800,113749790,5090,5090,5090,5090,0
|
|
20240709,172700,113749790,5090,5090,5090,5090,0
|
|
20240709,172600,113749790,5090,5090,5090,5090,0
|
|
20240709,172500,113749790,5090,5090,5090,5090,0
|
|
20240709,172400,113749790,5090,5090,5090,5090,0
|
|
20240709,172300,113749790,5090,5090,5090,5090,0
|
|
20240709,172200,113749790,5090,5090,5090,5090,0
|
|
20240709,172100,113749790,5090,5090,5090,5090,0
|
|
20240709,172000,113749790,5090,5090,5090,5090,0
|
|
20240709,171900,113749790,5090,5090,5090,5090,0
|
|
20240709,171800,113749790,5090,5090,5090,5090,0
|
|
20240709,171700,113749790,5090,5090,5090,5090,0
|
|
20240709,171600,113749790,5090,5090,5090,5090,0
|
|
20240709,171500,113749790,5090,5090,5090,5090,0
|
|
20240709,171400,113749790,5090,5090,5090,5090,0
|
|
20240709,171300,113749790,5090,5090,5090,5090,0
|
|
20240709,171200,113749790,5090,5090,5090,5090,0
|
|
20240709,171100,113749790,5090,5090,5090,5090,0
|
|
20240709,171000,113749790,5090,5090,5090,5090,0
|
|
20240709,170900,113749790,5090,5090,5090,5090,0
|
|
20240709,170800,113749790,5090,5090,5090,5090,0
|
|
20240709,170700,113749790,5090,5090,5090,5090,0
|
|
20240709,170600,113749790,5090,5090,5090,5090,0
|
|
20240709,170500,113749790,5090,5090,5090,5090,0
|
|
20240709,170400,113749790,5090,5090,5090,5090,0
|
|
20240709,170300,113749790,5090,5090,5090,5090,440
|
|
20240709,170200,113749790,5090,5090,5090,5090,0
|
|
20240709,170100,113749790,5090,5090,5090,5090,0
|
|
20240709,170000,113749790,5090,5090,5090,5090,0
|
|
20240709,165900,113749790,5090,5090,5090,5090,0
|
|
20240709,165800,113749790,5090,5090,5090,5090,0
|
|
20240709,165700,113749790,5090,5090,5090,5090,0
|
|
20240709,165600,113749790,5090,5090,5090,5090,0
|
|
20240709,165500,113749790,5090,5090,5090,5090,0
|
|
20240709,165400,113749790,5090,5090,5090,5090,0
|
|
20240709,165300,113749790,5090,5090,5090,5090,0
|
|
20240709,165200,113749790,5090,5090,5090,5090,0
|
|
20240709,165100,113749790,5090,5090,5090,5090,0
|
|
20240709,165000,113749790,5090,5090,5090,5090,0
|
|
20240709,164900,113749790,5090,5090,5090,5090,0
|
|
20240709,164800,113749790,5090,5090,5090,5090,0
|
|
20240709,164700,113749790,5090,5090,5090,5090,0
|
|
20240709,164600,113749790,5090,5090,5090,5090,0
|
|
20240709,164500,113749790,5090,5090,5090,5090,0
|
|
20240709,164400,113749790,5090,5090,5090,5090,0
|
|
20240709,164300,113749790,5090,5090,5090,5090,0
|
|
20240709,164200,113749790,5090,5090,5090,5090,0
|
|
20240709,164100,113749790,5090,5090,5090,5090,0
|
|
20240709,164000,113749790,5090,5090,5090,5090,0
|
|
20240709,163900,113749790,5090,5090,5090,5090,0
|
|
20240709,163800,113749790,5090,5090,5090,5090,0
|
|
20240709,163700,113749790,5090,5090,5090,5090,0
|
|
20240709,163600,113749790,5090,5090,5090,5090,0
|
|
20240709,163500,113749790,5090,5090,5090,5090,0
|
|
20240709,163400,113749790,5090,5090,5090,5090,0
|
|
20240709,163300,113749790,5090,5090,5090,5090,440
|
|
20240709,163200,113749790,5090,5090,5090,5090,0
|
|
20240709,163100,113749790,5090,5090,5090,5090,0
|
|
20240709,163000,113749790,5090,5090,5090,5090,0
|
|
20240709,162900,113749790,5090,5090,5090,5090,0
|
|
20240709,162800,113749790,5090,5090,5090,5090,0
|
|
20240709,162700,113749790,5090,5090,5090,5090,0
|
|
20240709,162600,113749790,5090,5090,5090,5090,0
|
|
20240709,162500,113749790,5090,5090,5090,5090,0
|
|
20240709,162400,113749790,5090,5090,5090,5090,0
|
|
20240709,162300,113749790,5090,5090,5090,5090,0
|
|
20240709,162200,113749790,5090,5090,5090,5090,0
|
|
20240709,162100,113749790,5090,5090,5090,5090,0
|
|
20240709,162000,113749790,5090,5090,5090,5090,0
|
|
20240709,161900,113749790,5090,5090,5090,5090,0
|
|
20240709,161800,113749790,5090,5090,5090,5090,0
|
|
20240709,161700,113749790,5090,5090,5090,5090,0
|
|
20240709,161600,113749790,5090,5090,5090,5090,0
|
|
20240709,161500,113749790,5090,5090,5090,5090,0
|
|
20240709,161400,113749790,5090,5090,5090,5090,0
|
|
20240709,161300,113749790,5090,5090,5090,5090,0
|
|
20240709,161200,113749790,5090,5090,5090,5090,0
|
|
20240709,161100,113749790,5090,5090,5090,5090,0
|
|
20240709,161000,113749790,5090,5090,5090,5090,0
|
|
20240709,160900,113749790,5090,5090,5090,5090,0
|
|
20240709,160800,113749790,5090,5090,5090,5090,0
|
|
20240709,160700,113749790,5090,5090,5090,5090,0
|
|
20240709,160600,113749790,5090,5090,5090,5090,0
|
|
20240709,160500,113749790,5090,5090,5090,5090,0
|
|
20240709,160400,113749790,5090,5090,5090,5090,0
|
|
20240709,160300,113749790,5090,5090,5090,5090,440
|
|
20240709,160200,113749790,5090,5090,5090,5090,0
|
|
20240709,160100,113749790,5090,5090,5090,5090,0
|
|
20240709,160000,113749790,5090,5090,5090,5090,0
|
|
20240709,155900,113749790,5090,5090,5090,5090,0
|
|
20240709,155800,113749790,5090,5090,5090,5090,0
|
|
20240709,155700,113749790,5090,5090,5090,5090,0
|
|
20240709,155600,113749790,5090,5090,5090,5090,0
|
|
20240709,155500,113749790,5090,5090,5090,5090,0
|
|
20240709,155400,113749790,5090,5090,5090,5090,0
|
|
20240709,155300,113749790,5090,5090,5090,5090,0
|
|
20240709,155200,113749790,5090,5090,5090,5090,0
|
|
20240709,155100,113749790,5090,5090,5090,5090,0
|
|
20240709,155000,113749790,5090,5090,5090,5090,0
|
|
20240709,154900,113749790,5090,5090,5090,5090,0
|
|
20240709,154800,113749790,5090,5090,5090,5090,0
|
|
20240709,154700,113749790,5090,5090,5090,5090,0
|
|
20240709,154600,113749790,5090,5090,5090,5090,0
|
|
20240709,154500,113749790,5090,5090,5090,5090,0
|
|
20240709,154400,113749790,5090,5090,5090,5090,0
|
|
20240709,154300,113749790,5090,5090,5090,5090,0
|
|
20240709,154200,113749790,5090,5090,5090,5090,0
|
|
20240709,154100,113749790,5090,5090,5090,5090,0
|
|
20240709,154000,113749790,5090,5090,5090,5090,0
|
|
20240709,153900,113749790,5090,5090,5090,5090,0
|
|
20240709,153800,113749790,5090,5090,5090,5090,0
|
|
20240709,153700,113749790,5090,5090,5090,5090,0
|
|
20240709,153600,113749790,5090,5090,5090,5090,0
|
|
20240709,153500,113749790,5090,5090,5090,5090,0
|
|
20240709,153400,113749790,5090,5090,5090,5090,0
|
|
20240709,153300,113749790,5090,5090,5090,5090,440
|
|
20240709,153200,113749790,5090,5090,5090,5090,0
|
|
20240709,153100,113749790,5090,5090,5090,5090,0
|
|
20240709,153000,113749790,5090,5090,5090,5090,440
|
|
20240709,152900,111510190,5080,5080,5080,5080,0
|
|
20240709,152800,111510190,5080,5080,5080,5080,0
|
|
20240709,152700,111510190,5080,5080,5080,5080,0
|
|
20240709,152600,111510190,5080,5080,5080,5080,0
|
|
20240709,152500,111510190,5080,5080,5080,5080,0
|
|
20240709,152400,111510190,5080,5080,5080,5080,0
|
|
20240709,152300,111510190,5080,5080,5080,5080,0
|
|
20240709,152200,111510190,5080,5080,5080,5080,0
|
|
20240709,152100,111510190,5080,5080,5080,5080,0
|
|
20240709,152000,111510190,5080,5080,5080,5080,0
|
|
20240709,151900,111510190,5080,5080,5080,5080,196
|
|
20240709,151800,110514510,5090,5090,5090,5090,0
|
|
20240709,151700,110514510,5090,5090,5090,5090,5
|
|
20240709,151600,110489060,5090,5090,5090,5090,4
|
|
20240709,151500,110468700,5090,5090,5090,5090,200
|
|
20240709,151400,109450700,5080,5070,5080,5070,185
|
|
20240709,151300,108511310,5070,5070,5070,5070,0
|
|
20240709,151200,108511310,5070,5070,5070,5070,0
|
|
20240709,151100,108511310,5070,5070,5070,5070,1
|
|
20240709,151000,108506240,5060,5060,5060,5060,0
|
|
20240709,150900,108506240,5060,5060,5060,5060,0
|
|
20240709,150800,108506240,5060,5060,5060,5060,500
|
|
20240709,150700,105976240,5080,5080,5080,5080,500
|
|
20240709,150600,103436240,5080,5080,5080,5080,0
|
|
20240709,150500,103436240,5080,5080,5080,5080,1
|
|
20240709,150400,103431160,5060,5060,5060,5060,200
|
|
20240709,150300,102419160,5080,5080,5080,5080,0
|
|
20240709,150200,102419160,5080,5080,5080,5080,5
|
|
20240709,150100,102393760,5080,5070,5080,5070,59
|
|
20240709,150000,102094050,5080,5080,5080,5080,0
|
|
20240709,145900,102094050,5080,5080,5080,5080,0
|
|
20240709,145800,102094050,5080,5080,5080,5080,0
|
|
20240709,145700,102094050,5080,5080,5080,5080,0
|
|
20240709,145600,102094050,5080,5080,5080,5080,10
|
|
20240709,145500,102043250,5060,5060,5060,5060,0
|
|
20240709,145400,102043250,5060,5060,5060,5060,11
|
|
20240709,145300,101987590,5080,5080,5080,5080,0
|
|
20240709,145200,101987590,5080,5080,5080,5080,1
|
|
20240709,145100,101982510,5060,5060,5060,5060,0
|
|
20240709,145000,101982510,5060,5060,5060,5060,0
|
|
20240709,144900,101982510,5060,5060,5060,5060,202
|
|
20240709,144800,100960390,5060,5060,5060,5060,0
|
|
20240709,144700,100960390,5060,5060,5060,5060,0
|
|
20240709,144600,100960390,5060,5060,5060,5060,0
|
|
20240709,144500,100960390,5060,5070,5070,5060,45
|
|
20240709,144400,100732590,5060,5060,5060,5060,0
|
|
20240709,144300,100732590,5060,5060,5060,5060,0
|
|
20240709,144200,100732590,5060,5060,5060,5060,30
|
|
20240709,144100,100580790,5060,5060,5060,5060,0
|
|
20240709,144000,100580790,5060,5060,5060,5060,7
|
|
20240709,143900,100545370,5080,5080,5080,5080,0
|
|
20240709,143800,100545370,5080,5080,5080,5080,0
|
|
20240709,143700,100545370,5080,5080,5080,5080,0
|
|
20240709,143600,100545370,5080,5080,5080,5080,0
|
|
20240709,143500,100545370,5080,5080,5080,5080,41
|
|
20240709,143400,100337090,5080,5080,5080,5080,1
|
|
20240709,143300,100332010,5060,5060,5060,5060,0
|
|
20240709,143200,100332010,5060,5060,5060,5060,0
|
|
20240709,143100,100332010,5060,5060,5060,5060,0
|
|
20240709,143000,100332010,5060,5060,5060,5060,140
|
|
20240709,142900,99623610,5060,5070,5070,5060,96
|
|
20240709,142800,99137500,5070,5070,5070,5070,0
|
|
20240709,142700,99137500,5070,5070,5070,5070,10
|
|
20240709,142600,99086800,5070,5070,5070,5070,1
|
|
20240709,142500,99081730,5080,5080,5080,5080,0
|
|
20240709,142400,99081730,5080,5080,5080,5080,10
|
|
20240709,142300,99030930,5080,5080,5080,5080,0
|
|
20240709,142200,99030930,5080,5080,5080,5080,0
|
|
20240709,142100,99030930,5080,5080,5080,5080,100
|
|
20240709,142000,98522930,5070,5070,5070,5070,0
|
|
20240709,141900,98522930,5070,5070,5070,5070,0
|
|
20240709,141800,98522930,5070,5070,5070,5070,244
|
|
20240709,141700,97285850,5080,5080,5080,5080,19
|
|
20240709,141600,97189330,5060,5060,5060,5060,0
|
|
20240709,141500,97189330,5060,5060,5060,5060,0
|
|
20240709,141400,97189330,5060,5060,5060,5060,0
|
|
20240709,141300,97189330,5060,5060,5060,5060,0
|
|
20240709,141200,97189330,5060,5070,5070,5060,74
|
|
20240709,141100,96814810,5070,5070,5070,5070,0
|
|
20240709,141000,96814810,5070,5070,5070,5070,0
|
|
20240709,140900,96814810,5070,5070,5070,5070,0
|
|
20240709,140800,96814810,5070,5070,5070,5070,0
|
|
20240709,140700,96814810,5070,5070,5070,5070,0
|
|
20240709,140600,96814810,5070,5070,5070,5070,0
|
|
20240709,140500,96814810,5070,5070,5070,5070,0
|
|
20240709,140400,96814810,5070,5070,5070,5070,94
|
|
20240709,140300,96338230,5070,5070,5070,5070,0
|
|
20240709,140200,96338230,5070,5070,5070,5070,0
|
|
20240709,140100,96338230,5070,5070,5070,5070,0
|
|
20240709,140000,96338230,5070,5070,5070,5070,99
|
|
20240709,135900,95836300,5070,5080,5080,5070,283
|
|
20240709,135800,94401190,5090,5090,5090,5090,0
|
|
20240709,135700,94401190,5090,5090,5090,5090,0
|
|
20240709,135600,94401190,5090,5090,5090,5090,0
|
|
20240709,135500,94401190,5090,5090,5090,5090,0
|
|
20240709,135400,94401190,5090,5090,5090,5090,0
|
|
20240709,135300,94401190,5090,5090,5090,5090,0
|
|
20240709,135200,94401190,5090,5090,5090,5090,0
|
|
20240709,135100,94401190,5090,5090,5090,5090,0
|
|
20240709,135000,94401190,5090,5090,5090,5090,0
|
|
20240709,134900,94401190,5090,5090,5090,5090,0
|
|
20240709,134800,94401190,5090,5090,5090,5090,0
|
|
20240709,134700,94401190,5090,5090,5090,5090,1
|
|
20240709,134600,94396100,5090,5090,5090,5090,0
|
|
20240709,134500,94396100,5090,5090,5090,5090,0
|
|
20240709,134400,94396100,5090,5090,5090,5090,0
|
|
20240709,134300,94396100,5090,5090,5090,5090,0
|
|
20240709,134200,94396100,5090,5090,5090,5090,0
|
|
20240709,134100,94396100,5090,5090,5090,5090,0
|
|
20240709,134000,94396100,5090,5090,5090,5090,0
|
|
20240709,133900,94396100,5090,5090,5090,5090,0
|
|
20240709,133800,94396100,5090,5090,5090,5090,0
|
|
20240709,133700,94396100,5090,5090,5090,5090,0
|
|
20240709,133600,94396100,5090,5090,5090,5090,0
|
|
20240709,133500,94396100,5090,5090,5090,5090,0
|
|
20240709,133400,94396100,5090,5090,5090,5090,0
|
|
20240709,133300,94396100,5090,5090,5090,5090,0
|
|
20240709,133200,94396100,5090,5090,5090,5090,2
|
|
20240709,133100,94385920,5090,5090,5090,5090,0
|
|
20240709,133000,94385920,5090,5090,5090,5090,0
|
|
20240709,132900,94385920,5090,5090,5090,5090,2
|
|
20240709,132800,94375740,5090,5090,5090,5090,0
|
|
20240709,132700,94375740,5090,5090,5090,5090,0
|
|
20240709,132600,94375740,5090,5090,5090,5090,1
|
|
20240709,132500,94370650,5090,5090,5090,5090,0
|
|
20240709,132400,94370650,5090,5090,5090,5090,0
|
|
20240709,132300,94370650,5090,5090,5090,5090,0
|
|
20240709,132200,94370650,5090,5090,5090,5090,0
|
|
20240709,132100,94370650,5090,5090,5090,5090,0
|
|
20240709,132000,94370650,5090,5090,5090,5090,0
|
|
20240709,131900,94370650,5090,5090,5090,5090,1
|
|
20240709,131800,94365560,5100,5100,5100,5100,0
|
|
20240709,131700,94365560,5100,5100,5100,5100,0
|
|
20240709,131600,94365560,5100,5100,5100,5100,0
|
|
20240709,131500,94365560,5100,5100,5100,5100,4
|
|
20240709,131400,94345160,5100,5100,5100,5100,1
|
|
20240709,131300,94340060,5070,5080,5080,5070,400
|
|
20240709,131200,92312050,5080,5080,5080,5080,0
|
|
20240709,131100,92312050,5080,5080,5080,5080,0
|
|
20240709,131000,92312050,5080,5080,5080,5080,0
|
|
20240709,130900,92312050,5080,5080,5080,5080,0
|
|
20240709,130800,92312050,5080,5080,5080,5080,1
|
|
20240709,130700,92306970,5080,5080,5080,5080,0
|
|
20240709,130600,92306970,5080,5080,5080,5080,0
|
|
20240709,130500,92306970,5080,5080,5080,5080,0
|
|
20240709,130400,92306970,5080,5080,5080,5080,0
|
|
20240709,130300,92306970,5080,5080,5080,5080,0
|
|
20240709,130200,92306970,5080,5080,5080,5080,505
|
|
20240709,130100,89741570,5080,5080,5080,5080,1000
|
|
20240709,130000,84661570,5060,5060,5060,5060,0
|
|
20240709,125900,84661570,5060,5060,5060,5060,140
|
|
20240709,125800,83953170,5080,5080,5080,5080,0
|
|
20240709,125700,83953170,5080,5080,5080,5080,0
|
|
20240709,125600,83953170,5080,5080,5080,5080,0
|
|
20240709,125500,83953170,5080,5060,5080,5060,1100
|
|
20240709,125400,78387150,5070,5070,5070,5070,0
|
|
20240709,125300,78387150,5070,5070,5070,5070,0
|
|
20240709,125200,78387150,5070,5070,5070,5070,0
|
|
20240709,125100,78387150,5070,5070,5070,5070,0
|
|
20240709,125000,78387150,5070,5070,5070,5070,10
|
|
20240709,124900,78336450,5070,5070,5070,5070,0
|
|
20240709,124800,78336450,5070,5070,5070,5070,0
|
|
20240709,124700,78336450,5070,5070,5070,5070,9
|
|
20240709,124600,78290820,5070,5070,5070,5070,193
|
|
20240709,124500,77312310,5070,5070,5070,5070,408
|
|
20240709,124400,75243750,5070,5070,5070,5070,0
|
|
20240709,124300,75243750,5070,5070,5070,5070,0
|
|
20240709,124200,75243750,5070,5070,5070,5070,300
|
|
20240709,124100,73722750,5080,5080,5080,5080,0
|
|
20240709,124000,73722750,5080,5080,5080,5080,0
|
|
20240709,123900,73722750,5080,5080,5080,5080,24
|
|
20240709,123800,73600830,5080,5080,5080,5080,700
|
|
20240709,123700,70044830,5080,5080,5080,5080,0
|
|
20240709,123600,70044830,5080,5080,5080,5080,0
|
|
20240709,123500,70044830,5080,5080,5080,5080,0
|
|
20240709,123400,70044830,5080,5080,5080,5080,223
|
|
20240709,123300,68911990,5090,5090,5090,5090,0
|
|
20240709,123200,68911990,5090,5090,5090,5090,0
|
|
20240709,123100,68911990,5090,5090,5090,5090,0
|
|
20240709,123000,68911990,5090,5090,5090,5090,1
|
|
20240709,122900,68906900,5090,5090,5090,5090,58
|
|
20240709,122800,68611680,5090,5090,5090,5090,0
|
|
20240709,122700,68611680,5090,5090,5090,5090,0
|
|
20240709,122600,68611680,5090,5090,5090,5090,0
|
|
20240709,122500,68611680,5090,5090,5090,5090,0
|
|
20240709,122400,68611680,5090,5090,5090,5090,0
|
|
20240709,122300,68611680,5090,5090,5090,5090,0
|
|
20240709,122200,68611680,5090,5090,5090,5090,0
|
|
20240709,122100,68611680,5090,5090,5090,5090,0
|
|
20240709,122000,68611680,5090,5090,5090,5090,0
|
|
20240709,121900,68611680,5090,5090,5090,5090,34
|
|
20240709,121800,68438620,5090,5090,5090,5090,0
|
|
20240709,121700,68438620,5090,5090,5090,5090,66
|
|
20240709,121600,68102680,5090,5090,5090,5090,0
|
|
20240709,121500,68102680,5090,5090,5090,5090,0
|
|
20240709,121400,68102680,5090,5090,5090,5090,0
|
|
20240709,121300,68102680,5090,5090,5090,5090,0
|
|
20240709,121200,68102680,5090,5090,5090,5090,1
|
|
20240709,121100,68097590,5090,5090,5090,5090,0
|
|
20240709,121000,68097590,5090,5090,5090,5090,0
|
|
20240709,120900,68097590,5090,5090,5090,5090,100
|
|
20240709,120800,67588590,5110,5110,5110,5110,0
|
|
20240709,120700,67588590,5110,5110,5110,5110,400
|
|
20240709,120600,65544590,5110,5110,5110,5110,0
|
|
20240709,120500,65544590,5110,5110,5110,5110,0
|
|
20240709,120400,65544590,5110,5110,5110,5110,0
|
|
20240709,120300,65544590,5110,5110,5110,5110,0
|
|
20240709,120200,65544590,5110,5110,5110,5110,0
|
|
20240709,120100,65544590,5110,5110,5110,5110,0
|
|
20240709,120000,65544590,5110,5110,5110,5110,0
|
|
20240709,115900,65544590,5110,5110,5110,5110,0
|
|
20240709,115800,65544590,5110,5110,5110,5110,0
|
|
20240709,115700,65544590,5110,5110,5110,5110,0
|
|
20240709,115600,65544590,5110,5110,5110,5110,0
|
|
20240709,115500,65544590,5110,5110,5110,5110,0
|
|
20240709,115400,65544590,5110,5110,5110,5110,0
|
|
20240709,115300,65544590,5110,5110,5110,5110,0
|
|
20240709,115200,65544590,5110,5100,5110,5100,165
|
|
20240709,115100,64703080,5110,5110,5110,5110,0
|
|
20240709,115000,64703080,5110,5110,5110,5110,0
|
|
20240709,114900,64703080,5110,5110,5110,5110,0
|
|
20240709,114800,64703080,5110,5110,5110,5110,0
|
|
20240709,114700,64703080,5110,5110,5110,5110,0
|
|
20240709,114600,64703080,5110,5100,5110,5100,42
|
|
20240709,114500,64488870,5100,5100,5100,5100,309
|
|
20240709,114400,62912970,5110,5110,5110,5110,0
|
|
20240709,114300,62912970,5110,5110,5110,5110,0
|
|
20240709,114200,62912970,5110,5110,5110,5110,0
|
|
20240709,114100,62912970,5110,5110,5110,5110,0
|
|
20240709,114000,62912970,5110,5110,5110,5110,0
|
|
20240709,113900,62912970,5110,5110,5110,5110,0
|
|
20240709,113800,62912970,5110,5110,5110,5110,0
|
|
20240709,113700,62912970,5110,5110,5110,5110,0
|
|
20240709,113600,62912970,5110,5110,5110,5110,0
|
|
20240709,113500,62912970,5110,5110,5110,5110,0
|
|
20240709,113400,62912970,5110,5110,5110,5110,0
|
|
20240709,113300,62912970,5110,5110,5110,5110,7
|
|
20240709,113200,62877200,5110,5110,5110,5110,0
|
|
20240709,113100,62877200,5110,5110,5110,5110,58
|
|
20240709,113000,62580820,5110,5110,5110,5110,0
|
|
20240709,112900,62580820,5110,5110,5110,5110,0
|
|
20240709,112800,62580820,5110,5110,5110,5110,0
|
|
20240709,112700,62580820,5110,5110,5110,5110,0
|
|
20240709,112600,62580820,5110,5110,5110,5110,0
|
|
20240709,112500,62580820,5110,5110,5110,5110,0
|
|
20240709,112400,62580820,5110,5110,5110,5110,1
|
|
20240709,112300,62575710,5080,5080,5080,5080,0
|
|
20240709,112200,62575710,5080,5080,5080,5080,0
|
|
20240709,112100,62575710,5080,5110,5110,5080,800
|
|
20240709,112000,58503240,5100,5100,5100,5100,0
|
|
20240709,111900,58503240,5100,5100,5100,5100,0
|
|
20240709,111800,58503240,5100,5100,5100,5100,0
|
|
20240709,111700,58503240,5100,5100,5100,5100,0
|
|
20240709,111600,58503240,5100,5100,5100,5100,0
|
|
20240709,111500,58503240,5100,5100,5100,5100,0
|
|
20240709,111400,58503240,5100,5100,5100,5100,0
|
|
20240709,111300,58503240,5100,5110,5110,5100,300
|
|
20240709,111200,56970450,5110,5110,5110,5110,50
|
|
20240709,111100,56714950,5130,5130,5130,5130,0
|
|
20240709,111000,56714950,5130,5130,5130,5130,0
|
|
20240709,110900,56714950,5130,5130,5130,5130,0
|
|
20240709,110800,56714950,5130,5130,5130,5130,0
|
|
20240709,110700,56714950,5130,5130,5130,5130,0
|
|
20240709,110600,56714950,5130,5130,5130,5130,1
|
|
20240709,110500,56709820,5110,5110,5110,5110,0
|
|
20240709,110400,56709820,5110,5110,5110,5110,0
|
|
20240709,110300,56709820,5110,5110,5110,5110,0
|
|
20240709,110200,56709820,5110,5110,5110,5110,200
|
|
20240709,110100,55687820,5110,5110,5110,5110,0
|
|
20240709,110000,55687820,5110,5110,5110,5110,0
|
|
20240709,105900,55687820,5110,5110,5110,5110,0
|
|
20240709,105800,55687820,5110,5110,5110,5110,0
|
|
20240709,105700,55687820,5110,5110,5110,5110,0
|
|
20240709,105600,55687820,5110,5110,5110,5110,0
|
|
20240709,105500,55687820,5110,5110,5110,5110,85
|
|
20240709,105400,55253470,5130,5130,5130,5130,1
|
|
20240709,105300,55248340,5140,5140,5140,5140,0
|
|
20240709,105200,55248340,5140,5110,5140,5110,61
|
|
20240709,105100,54936600,5140,5140,5140,5140,1
|
|
20240709,105000,54931460,5150,5150,5150,5150,0
|
|
20240709,104900,54931460,5150,5150,5150,5150,98
|
|
20240709,104800,54426760,5140,5120,5140,5120,9
|
|
20240709,104700,54380540,5110,5110,5110,5110,200
|
|
20240709,104600,53358540,5110,5110,5110,5110,0
|
|
20240709,104500,53358540,5110,5110,5110,5110,14
|
|
20240709,104400,53287000,5120,5120,5120,5120,1
|
|
20240709,104300,53281880,5110,5110,5110,5110,100
|
|
20240709,104200,52770880,5120,5120,5120,5120,0
|
|
20240709,104100,52770880,5120,5120,5120,5120,349
|
|
20240709,104000,50984000,5130,5130,5130,5130,512
|
|
20240709,103900,48357440,5140,5140,5140,5140,0
|
|
20240709,103800,48357440,5140,5140,5140,5140,200
|
|
20240709,103700,47329440,5140,5140,5140,5140,0
|
|
20240709,103600,47329440,5140,5140,5140,5140,278
|
|
20240709,103500,45900520,5140,5140,5140,5140,0
|
|
20240709,103400,45900520,5140,5140,5140,5140,150
|
|
20240709,103300,45129520,5140,5140,5140,5140,101
|
|
20240709,103200,44610380,5130,5130,5130,5130,178
|
|
20240709,103100,43697240,5130,5130,5130,5130,121
|
|
20240709,103000,43076510,5120,5120,5120,5120,1103
|
|
20240709,102900,37429150,5110,5110,5110,5110,1182
|
|
20240709,102800,31389130,5110,5110,5110,5110,1
|
|
20240709,102700,31384020,5100,5100,5100,5100,518
|
|
20240709,102600,28742220,5100,5100,5100,5100,10
|
|
20240709,102500,28691220,5100,5100,5100,5100,0
|
|
20240709,102400,28691220,5100,5100,5100,5100,0
|
|
20240709,102300,28691220,5100,5100,5100,5100,21
|
|
20240709,102200,28584120,5080,5090,5090,5080,1219
|
|
20240709,102100,22391590,5090,5090,5090,5090,0
|
|
20240709,102000,22391590,5090,5090,5090,5090,0
|
|
20240709,101900,22391590,5090,5090,5090,5090,0
|
|
20240709,101800,22391590,5090,5090,5090,5090,121
|
|
20240709,101700,21775700,5090,5090,5090,5090,10
|
|
20240709,101600,21724800,5100,5100,5100,5100,1
|
|
20240709,101500,21719700,5100,5100,5100,5100,0
|
|
20240709,101400,21719700,5100,5100,5100,5100,1
|
|
20240709,101300,21714600,5090,5100,5100,5090,1400
|
|
20240709,101200,14578600,5100,5100,5100,5100,0
|
|
20240709,101100,14578600,5100,5100,5100,5100,0
|
|
20240709,101000,14578600,5100,5100,5100,5100,204
|
|
20240709,100900,13538200,5090,5090,5090,5090,27
|
|
20240709,100800,13400770,5100,5100,5100,5100,380
|
|
20240709,100700,11462770,5090,5090,5090,5090,447
|
|
20240709,100600,9187540,5090,5090,5090,5090,0
|
|
20240709,100500,9187540,5090,5090,5090,5090,1
|
|
20240709,100400,9182450,5080,5080,5080,5080,1
|
|
20240709,100300,9177370,5090,5090,5090,5090,0
|
|
20240709,100200,9177370,5090,5090,5090,5090,1
|
|
20240709,100100,9172280,5090,5080,5090,5080,105
|
|
20240709,100000,8638870,5080,5080,5080,5080,31
|
|
20240709,095900,8481390,5080,5080,5080,5080,1
|
|
20240709,095800,8476310,5080,5080,5080,5080,0
|
|
20240709,095700,8476310,5080,5080,5080,5080,0
|
|
20240709,095600,8476310,5080,5080,5080,5080,248
|
|
20240709,095500,7216470,5080,5080,5080,5080,0
|
|
20240709,095400,7216470,5080,5080,5080,5080,2
|
|
20240709,095300,7206310,5080,5080,5080,5080,0
|
|
20240709,095200,7206310,5080,5080,5080,5080,0
|
|
20240709,095100,7206310,5080,5080,5080,5080,11
|
|
20240709,095000,7150430,5090,5090,5090,5090,0
|
|
20240709,094900,7150430,5090,5090,5090,5090,0
|
|
20240709,094800,7150430,5090,5090,5090,5090,0
|
|
20240709,094700,7150430,5090,5090,5090,5090,0
|
|
20240709,094600,7150430,5090,5090,5090,5090,0
|
|
20240709,094500,7150430,5090,5090,5090,5090,0
|
|
20240709,094400,7150430,5090,5090,5090,5090,0
|
|
20240709,094300,7150430,5090,5090,5090,5090,0
|
|
20240709,094200,7150430,5090,5090,5090,5090,0
|
|
20240709,094100,7150430,5090,5090,5090,5090,0
|
|
20240709,094000,7150430,5090,5090,5090,5090,0
|
|
20240709,093900,7150430,5090,5090,5090,5090,1
|
|
20240709,093800,7145340,5090,5090,5090,5090,4
|
|
20240709,093700,7124980,5090,5090,5090,5090,1
|
|
20240709,093600,7119890,5090,5090,5090,5090,0
|
|
20240709,093500,7119890,5090,5090,5090,5090,0
|
|
20240709,093400,7119890,5090,5090,5090,5090,0
|
|
20240709,093300,7119890,5090,5090,5090,5090,0
|
|
20240709,093200,7119890,5090,5090,5090,5090,1
|
|
20240709,093100,7114800,5060,5060,5060,5060,0
|
|
20240709,093000,7114800,5060,5060,5060,5060,0
|
|
20240709,092900,7114800,5060,5060,5060,5060,0
|
|
20240709,092800,7114800,5060,5060,5060,5060,0
|
|
20240709,092700,7114800,5060,5060,5060,5060,0
|
|
20240709,092600,7114800,5060,5060,5060,5060,0
|
|
20240709,092500,7114800,5060,5070,5070,5060,100
|
|
20240709,092400,6608790,5070,5070,5070,5070,0
|
|
20240709,092300,6608790,5070,5070,5070,5070,0
|
|
20240709,092200,6608790,5070,5070,5070,5070,0
|
|
20240709,092100,6608790,5070,5070,5070,5070,400
|
|
20240709,092000,4580790,5070,5070,5070,5070,0
|
|
20240709,091900,4580790,5070,5070,5070,5070,0
|
|
20240709,091800,4580790,5070,5070,5070,5070,1
|
|
20240709,091700,4575720,5090,5090,5090,5090,0
|
|
20240709,091600,4575720,5090,5080,5090,5080,80
|
|
20240709,091500,4169140,5080,5080,5080,5080,20
|
|
20240709,091400,4067540,5080,5070,5080,5070,276
|
|
20240709,091300,2668210,5070,5070,5070,5070,0
|
|
20240709,091200,2668210,5070,5070,5070,5070,100
|
|
20240709,091100,2161210,5070,5070,5070,5070,0
|
|
20240709,091000,2161210,5070,5070,5070,5070,1
|
|
20240709,090900,2156140,5070,5070,5070,5070,39
|
|
20240709,090800,1958410,5070,5070,5070,5070,0
|
|
20240709,090700,1958410,5070,5070,5070,5070,0
|
|
20240709,090600,1958410,5070,5070,5070,5070,0
|
|
20240709,090500,1958410,5070,5070,5070,5070,38
|
|
20240709,090400,1765750,5070,5050,5070,5050,5
|
|
20240709,090300,1740480,5070,5070,5070,5070,0
|
|
20240709,090200,1740480,5070,5070,5070,5070,0
|
|
20240709,090100,1740480,5070,5070,5070,5070,1
|
|
20240709,090000,1735410,5050,5040,5050,5040,344
|