667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200400,159575190,9660,9660,9660,9660,32
|
|
20240709,200300,159575190,9660,9660,9660,9660,0
|
|
20240709,200200,159575190,9660,9660,9660,9660,0
|
|
20240709,200100,159575190,9660,9660,9660,9660,0
|
|
20240709,200000,159575190,9660,9660,9660,9660,0
|
|
20240709,195900,159575190,9660,9660,9660,9660,0
|
|
20240709,195800,159575190,9660,9660,9660,9660,0
|
|
20240709,195700,159575190,9660,9660,9660,9660,0
|
|
20240709,195600,159575190,9660,9660,9660,9660,0
|
|
20240709,195500,159575190,9660,9660,9660,9660,0
|
|
20240709,195400,159575190,9660,9660,9660,9660,0
|
|
20240709,195300,159575190,9660,9660,9660,9660,0
|
|
20240709,195200,159575190,9660,9660,9660,9660,0
|
|
20240709,195100,159575190,9660,9660,9660,9660,0
|
|
20240709,195000,159575190,9660,9660,9660,9660,0
|
|
20240709,194900,159575190,9660,9660,9660,9660,0
|
|
20240709,194800,159575190,9660,9660,9660,9660,0
|
|
20240709,194700,159575190,9660,9660,9660,9660,0
|
|
20240709,194600,159575190,9660,9660,9660,9660,0
|
|
20240709,194500,159575190,9660,9660,9660,9660,0
|
|
20240709,194400,159575190,9660,9660,9660,9660,0
|
|
20240709,194300,159575190,9660,9660,9660,9660,0
|
|
20240709,194200,159575190,9660,9660,9660,9660,0
|
|
20240709,194100,159575190,9660,9660,9660,9660,0
|
|
20240709,194000,159575190,9660,9660,9660,9660,0
|
|
20240709,193900,159575190,9660,9660,9660,9660,0
|
|
20240709,193800,159575190,9660,9660,9660,9660,0
|
|
20240709,193700,159575190,9660,9660,9660,9660,0
|
|
20240709,193600,159575190,9660,9660,9660,9660,0
|
|
20240709,193500,159575190,9660,9660,9660,9660,0
|
|
20240709,193400,159575190,9660,9660,9660,9660,32
|
|
20240709,193300,159575190,9660,9660,9660,9660,0
|
|
20240709,193200,159575190,9660,9660,9660,9660,0
|
|
20240709,193100,159575190,9660,9660,9660,9660,0
|
|
20240709,193000,159575190,9660,9660,9660,9660,0
|
|
20240709,192900,159575190,9660,9660,9660,9660,0
|
|
20240709,192800,159575190,9660,9660,9660,9660,0
|
|
20240709,192700,159575190,9660,9660,9660,9660,0
|
|
20240709,192600,159575190,9660,9660,9660,9660,0
|
|
20240709,192500,159575190,9660,9660,9660,9660,0
|
|
20240709,192400,159575190,9660,9660,9660,9660,0
|
|
20240709,192300,159575190,9660,9660,9660,9660,0
|
|
20240709,192200,159575190,9660,9660,9660,9660,0
|
|
20240709,192100,159575190,9660,9660,9660,9660,0
|
|
20240709,192000,159575190,9660,9660,9660,9660,0
|
|
20240709,191900,159575190,9660,9660,9660,9660,0
|
|
20240709,191800,159575190,9660,9660,9660,9660,0
|
|
20240709,191700,159575190,9660,9660,9660,9660,0
|
|
20240709,191600,159575190,9660,9660,9660,9660,0
|
|
20240709,191500,159575190,9660,9660,9660,9660,0
|
|
20240709,191400,159575190,9660,9660,9660,9660,0
|
|
20240709,191300,159575190,9660,9660,9660,9660,0
|
|
20240709,191200,159575190,9660,9660,9660,9660,0
|
|
20240709,191100,159575190,9660,9660,9660,9660,0
|
|
20240709,191000,159575190,9660,9660,9660,9660,0
|
|
20240709,190900,159575190,9660,9660,9660,9660,0
|
|
20240709,190800,159575190,9660,9660,9660,9660,0
|
|
20240709,190700,159575190,9660,9660,9660,9660,0
|
|
20240709,190600,159575190,9660,9660,9660,9660,0
|
|
20240709,190500,159575190,9660,9660,9660,9660,0
|
|
20240709,190400,159575190,9660,9660,9660,9660,32
|
|
20240709,190300,159575190,9660,9660,9660,9660,0
|
|
20240709,190200,159575190,9660,9660,9660,9660,0
|
|
20240709,190100,159575190,9660,9660,9660,9660,0
|
|
20240709,190000,159575190,9660,9660,9660,9660,0
|
|
20240709,185900,159575190,9660,9660,9660,9660,0
|
|
20240709,185800,159575190,9660,9660,9660,9660,0
|
|
20240709,185700,159575190,9660,9660,9660,9660,0
|
|
20240709,185600,159575190,9660,9660,9660,9660,0
|
|
20240709,185500,159575190,9660,9660,9660,9660,0
|
|
20240709,185400,159575190,9660,9660,9660,9660,0
|
|
20240709,185300,159575190,9660,9660,9660,9660,0
|
|
20240709,185200,159575190,9660,9660,9660,9660,0
|
|
20240709,185100,159575190,9660,9660,9660,9660,0
|
|
20240709,185000,159575190,9660,9660,9660,9660,0
|
|
20240709,184900,159575190,9660,9660,9660,9660,0
|
|
20240709,184800,159575190,9660,9660,9660,9660,0
|
|
20240709,184700,159575190,9660,9660,9660,9660,0
|
|
20240709,184600,159575190,9660,9660,9660,9660,0
|
|
20240709,184500,159575190,9660,9660,9660,9660,0
|
|
20240709,184400,159575190,9660,9660,9660,9660,0
|
|
20240709,184300,159575190,9660,9660,9660,9660,0
|
|
20240709,184200,159575190,9660,9660,9660,9660,0
|
|
20240709,184100,159575190,9660,9660,9660,9660,0
|
|
20240709,184000,159575190,9660,9660,9660,9660,0
|
|
20240709,183900,159575190,9660,9660,9660,9660,0
|
|
20240709,183800,159575190,9660,9660,9660,9660,0
|
|
20240709,183700,159575190,9660,9660,9660,9660,0
|
|
20240709,183600,159575190,9660,9660,9660,9660,0
|
|
20240709,183500,159575190,9660,9660,9660,9660,0
|
|
20240709,183400,159575190,9660,9660,9660,9660,32
|
|
20240709,183300,159575190,9660,9660,9660,9660,0
|
|
20240709,183200,159575190,9660,9660,9660,9660,0
|
|
20240709,183100,159575190,9660,9660,9660,9660,0
|
|
20240709,183000,159575190,9660,9660,9660,9660,0
|
|
20240709,182900,159575190,9660,9660,9660,9660,0
|
|
20240709,182800,159575190,9660,9660,9660,9660,0
|
|
20240709,182700,159575190,9660,9660,9660,9660,0
|
|
20240709,182600,159575190,9660,9660,9660,9660,0
|
|
20240709,182500,159575190,9660,9660,9660,9660,0
|
|
20240709,182400,159575190,9660,9660,9660,9660,0
|
|
20240709,182300,159575190,9660,9660,9660,9660,0
|
|
20240709,182200,159575190,9660,9660,9660,9660,0
|
|
20240709,182100,159575190,9660,9660,9660,9660,0
|
|
20240709,182000,159575190,9660,9660,9660,9660,0
|
|
20240709,181900,159575190,9660,9660,9660,9660,0
|
|
20240709,181800,159575190,9660,9660,9660,9660,0
|
|
20240709,181700,159575190,9660,9660,9660,9660,0
|
|
20240709,181600,159575190,9660,9660,9660,9660,0
|
|
20240709,181500,159575190,9660,9660,9660,9660,0
|
|
20240709,181400,159575190,9660,9660,9660,9660,0
|
|
20240709,181300,159575190,9660,9660,9660,9660,0
|
|
20240709,181200,159575190,9660,9660,9660,9660,0
|
|
20240709,181100,159575190,9660,9660,9660,9660,0
|
|
20240709,181000,159575190,9660,9660,9660,9660,0
|
|
20240709,180900,159575190,9660,9660,9660,9660,0
|
|
20240709,180800,159575190,9660,9660,9660,9660,0
|
|
20240709,180700,159575190,9660,9660,9660,9660,0
|
|
20240709,180600,159575190,9660,9660,9660,9660,0
|
|
20240709,180500,159575190,9660,9660,9660,9660,0
|
|
20240709,180400,159575190,9660,9660,9660,9660,32
|
|
20240709,180300,159575190,9660,9660,9660,9660,0
|
|
20240709,180200,159575190,9660,9660,9660,9660,0
|
|
20240709,180100,159575190,9660,9660,9660,9660,0
|
|
20240709,180000,159575190,9660,9660,9660,9660,0
|
|
20240709,175900,159575190,9660,9660,9660,9660,0
|
|
20240709,175800,159575190,9660,9660,9660,9660,0
|
|
20240709,175700,159575190,9660,9660,9660,9660,0
|
|
20240709,175600,159575190,9660,9660,9660,9660,0
|
|
20240709,175500,159575190,9660,9660,9660,9660,0
|
|
20240709,175400,159575190,9660,9660,9660,9660,0
|
|
20240709,175300,159575190,9660,9660,9660,9660,0
|
|
20240709,175200,159575190,9660,9660,9660,9660,0
|
|
20240709,175100,159575190,9660,9660,9660,9660,0
|
|
20240709,175000,159575190,9660,9660,9660,9660,0
|
|
20240709,174900,159575190,9660,9660,9660,9660,0
|
|
20240709,174800,159575190,9660,9660,9660,9660,0
|
|
20240709,174700,159575190,9660,9660,9660,9660,0
|
|
20240709,174600,159575190,9660,9660,9660,9660,0
|
|
20240709,174500,159575190,9660,9660,9660,9660,0
|
|
20240709,174400,159575190,9660,9660,9660,9660,0
|
|
20240709,174300,159575190,9660,9660,9660,9660,0
|
|
20240709,174200,159575190,9660,9660,9660,9660,0
|
|
20240709,174100,159575190,9660,9660,9660,9660,0
|
|
20240709,174000,159575190,9660,9660,9660,9660,0
|
|
20240709,173900,159575190,9660,9660,9660,9660,0
|
|
20240709,173800,159575190,9660,9660,9660,9660,0
|
|
20240709,173700,159575190,9660,9660,9660,9660,0
|
|
20240709,173600,159575190,9660,9660,9660,9660,0
|
|
20240709,173500,159575190,9660,9660,9660,9660,0
|
|
20240709,173400,159575190,9660,9660,9660,9660,32
|
|
20240709,173300,159575190,9660,9660,9660,9660,0
|
|
20240709,173200,159575190,9660,9660,9660,9660,0
|
|
20240709,173100,159575190,9660,9660,9660,9660,0
|
|
20240709,173000,159575190,9660,9660,9660,9660,0
|
|
20240709,172900,159575190,9660,9660,9660,9660,0
|
|
20240709,172800,159575190,9660,9660,9660,9660,0
|
|
20240709,172700,159575190,9660,9660,9660,9660,0
|
|
20240709,172600,159575190,9660,9660,9660,9660,0
|
|
20240709,172500,159575190,9660,9660,9660,9660,0
|
|
20240709,172400,159575190,9660,9660,9660,9660,0
|
|
20240709,172300,159575190,9660,9660,9660,9660,0
|
|
20240709,172200,159575190,9660,9660,9660,9660,0
|
|
20240709,172100,159575190,9660,9660,9660,9660,0
|
|
20240709,172000,159575190,9660,9660,9660,9660,0
|
|
20240709,171900,159575190,9660,9660,9660,9660,0
|
|
20240709,171800,159575190,9660,9660,9660,9660,0
|
|
20240709,171700,159575190,9660,9660,9660,9660,0
|
|
20240709,171600,159575190,9660,9660,9660,9660,0
|
|
20240709,171500,159575190,9660,9660,9660,9660,0
|
|
20240709,171400,159575190,9660,9660,9660,9660,0
|
|
20240709,171300,159575190,9660,9660,9660,9660,0
|
|
20240709,171200,159575190,9660,9660,9660,9660,0
|
|
20240709,171100,159575190,9660,9660,9660,9660,0
|
|
20240709,171000,159575190,9660,9660,9660,9660,0
|
|
20240709,170900,159575190,9660,9660,9660,9660,0
|
|
20240709,170800,159575190,9660,9660,9660,9660,0
|
|
20240709,170700,159575190,9660,9660,9660,9660,0
|
|
20240709,170600,159575190,9660,9660,9660,9660,0
|
|
20240709,170500,159575190,9660,9660,9660,9660,0
|
|
20240709,170400,159575190,9660,9660,9660,9660,32
|
|
20240709,170300,159575190,9660,9660,9660,9660,0
|
|
20240709,170200,159575190,9660,9660,9660,9660,0
|
|
20240709,170100,159575190,9660,9660,9660,9660,0
|
|
20240709,170000,159575190,9660,9660,9660,9660,0
|
|
20240709,165900,159575190,9660,9660,9660,9660,0
|
|
20240709,165800,159575190,9660,9660,9660,9660,0
|
|
20240709,165700,159575190,9660,9660,9660,9660,0
|
|
20240709,165600,159575190,9660,9660,9660,9660,0
|
|
20240709,165500,159575190,9660,9660,9660,9660,0
|
|
20240709,165400,159575190,9660,9660,9660,9660,0
|
|
20240709,165300,159575190,9660,9660,9660,9660,0
|
|
20240709,165200,159575190,9660,9660,9660,9660,0
|
|
20240709,165100,159575190,9660,9660,9660,9660,0
|
|
20240709,165000,159575190,9660,9660,9660,9660,0
|
|
20240709,164900,159575190,9660,9660,9660,9660,0
|
|
20240709,164800,159575190,9660,9660,9660,9660,0
|
|
20240709,164700,159575190,9660,9660,9660,9660,0
|
|
20240709,164600,159575190,9660,9660,9660,9660,0
|
|
20240709,164500,159575190,9660,9660,9660,9660,0
|
|
20240709,164400,159575190,9660,9660,9660,9660,0
|
|
20240709,164300,159575190,9660,9660,9660,9660,0
|
|
20240709,164200,159575190,9660,9660,9660,9660,0
|
|
20240709,164100,159575190,9660,9660,9660,9660,0
|
|
20240709,164000,159575190,9660,9660,9660,9660,0
|
|
20240709,163900,159575190,9660,9660,9660,9660,0
|
|
20240709,163800,159575190,9660,9660,9660,9660,0
|
|
20240709,163700,159575190,9660,9660,9660,9660,0
|
|
20240709,163600,159575190,9660,9660,9660,9660,0
|
|
20240709,163500,159575190,9660,9660,9660,9660,0
|
|
20240709,163400,159575190,9660,9660,9660,9660,32
|
|
20240709,163300,159575190,9660,9660,9660,9660,0
|
|
20240709,163200,159575190,9660,9660,9660,9660,0
|
|
20240709,163100,159575190,9660,9660,9660,9660,0
|
|
20240709,163000,159575190,9660,9660,9660,9660,0
|
|
20240709,162900,159575190,9660,9660,9660,9660,0
|
|
20240709,162800,159575190,9660,9660,9660,9660,0
|
|
20240709,162700,159575190,9660,9660,9660,9660,0
|
|
20240709,162600,159575190,9660,9660,9660,9660,0
|
|
20240709,162500,159575190,9660,9660,9660,9660,0
|
|
20240709,162400,159575190,9660,9660,9660,9660,0
|
|
20240709,162300,159575190,9660,9660,9660,9660,0
|
|
20240709,162200,159575190,9660,9660,9660,9660,0
|
|
20240709,162100,159575190,9660,9660,9660,9660,0
|
|
20240709,162000,159575190,9660,9660,9660,9660,0
|
|
20240709,161900,159575190,9660,9660,9660,9660,0
|
|
20240709,161800,159575190,9660,9660,9660,9660,0
|
|
20240709,161700,159575190,9660,9660,9660,9660,0
|
|
20240709,161600,159575190,9660,9660,9660,9660,0
|
|
20240709,161500,159575190,9660,9660,9660,9660,0
|
|
20240709,161400,159575190,9660,9660,9660,9660,0
|
|
20240709,161300,159575190,9660,9660,9660,9660,0
|
|
20240709,161200,159575190,9660,9660,9660,9660,0
|
|
20240709,161100,159575190,9660,9660,9660,9660,0
|
|
20240709,161000,159575190,9660,9660,9660,9660,0
|
|
20240709,160900,159575190,9660,9660,9660,9660,0
|
|
20240709,160800,159575190,9660,9660,9660,9660,0
|
|
20240709,160700,159575190,9660,9660,9660,9660,0
|
|
20240709,160600,159575190,9660,9660,9660,9660,0
|
|
20240709,160500,159575190,9660,9660,9660,9660,0
|
|
20240709,160400,159575190,9660,9660,9660,9660,32
|
|
20240709,160300,159575190,9660,9660,9660,9660,0
|
|
20240709,160200,159575190,9660,9660,9660,9660,0
|
|
20240709,160100,159575190,9660,9660,9660,9660,0
|
|
20240709,160000,159575190,9660,9660,9660,9660,0
|
|
20240709,155900,159575190,9660,9660,9660,9660,0
|
|
20240709,155800,159575190,9660,9660,9660,9660,0
|
|
20240709,155700,159575190,9660,9660,9660,9660,0
|
|
20240709,155600,159575190,9660,9660,9660,9660,0
|
|
20240709,155500,159575190,9660,9660,9660,9660,0
|
|
20240709,155400,159575190,9660,9660,9660,9660,0
|
|
20240709,155300,159575190,9660,9660,9660,9660,0
|
|
20240709,155200,159575190,9660,9660,9660,9660,0
|
|
20240709,155100,159575190,9660,9660,9660,9660,0
|
|
20240709,155000,159575190,9660,9660,9660,9660,0
|
|
20240709,154900,159575190,9660,9660,9660,9660,0
|
|
20240709,154800,159575190,9660,9660,9660,9660,0
|
|
20240709,154700,159575190,9660,9660,9660,9660,0
|
|
20240709,154600,159575190,9660,9660,9660,9660,0
|
|
20240709,154500,159575190,9660,9660,9660,9660,0
|
|
20240709,154400,159575190,9660,9660,9660,9660,0
|
|
20240709,154300,159575190,9660,9660,9660,9660,0
|
|
20240709,154200,159575190,9660,9660,9660,9660,0
|
|
20240709,154100,159575190,9660,9660,9660,9660,0
|
|
20240709,154000,159575190,9660,9660,9660,9660,0
|
|
20240709,153900,159575190,9660,9660,9660,9660,0
|
|
20240709,153800,159575190,9660,9660,9660,9660,0
|
|
20240709,153700,159575190,9660,9660,9660,9660,0
|
|
20240709,153600,159575190,9660,9660,9660,9660,0
|
|
20240709,153500,159575190,9660,9660,9660,9660,0
|
|
20240709,153400,159575190,9660,9660,9660,9660,32
|
|
20240709,153300,159575190,9660,9660,9660,9660,0
|
|
20240709,153200,159575190,9660,9660,9660,9660,0
|
|
20240709,153100,159575190,9660,9660,9660,9660,0
|
|
20240709,153000,159575190,9660,9660,9660,9660,32
|
|
20240709,152900,159266070,9650,9650,9650,9650,0
|
|
20240709,152800,159266070,9650,9650,9650,9650,0
|
|
20240709,152700,159266070,9650,9650,9650,9650,0
|
|
20240709,152600,159266070,9650,9650,9650,9650,0
|
|
20240709,152500,159266070,9650,9650,9650,9650,0
|
|
20240709,152400,159266070,9650,9650,9650,9650,0
|
|
20240709,152300,159266070,9650,9650,9650,9650,0
|
|
20240709,152200,159266070,9650,9650,9650,9650,0
|
|
20240709,152100,159266070,9650,9650,9650,9650,0
|
|
20240709,152000,159266070,9650,9650,9650,9650,0
|
|
20240709,151900,159266070,9650,9680,9680,9650,205
|
|
20240709,151800,157282000,9670,9670,9680,9670,136
|
|
20240709,151700,155966640,9670,9670,9670,9670,1
|
|
20240709,151600,155956970,9640,9640,9640,9640,0
|
|
20240709,151500,155956970,9640,9650,9650,9640,139
|
|
20240709,151400,154616360,9670,9670,9670,9670,0
|
|
20240709,151300,154616360,9670,9670,9670,9670,0
|
|
20240709,151200,154616360,9670,9660,9670,9660,94
|
|
20240709,151100,153708170,9650,9660,9660,9650,25
|
|
20240709,151000,153466870,9670,9670,9670,9670,0
|
|
20240709,150900,153466870,9670,9670,9670,9670,0
|
|
20240709,150800,153466870,9670,9670,9670,9670,0
|
|
20240709,150700,153466870,9670,9670,9670,9670,0
|
|
20240709,150600,153466870,9670,9670,9670,9670,16
|
|
20240709,150500,153312150,9670,9670,9670,9670,10
|
|
20240709,150400,153215450,9670,9670,9670,9670,162
|
|
20240709,150300,151648910,9670,9670,9670,9670,5
|
|
20240709,150200,151600560,9670,9670,9670,9670,0
|
|
20240709,150100,151600560,9670,9670,9670,9670,51
|
|
20240709,150000,151107390,9670,9670,9670,9670,1
|
|
20240709,145900,151097720,9670,9670,9670,9670,0
|
|
20240709,145800,151097720,9670,9670,9670,9670,0
|
|
20240709,145700,151097720,9670,9670,9670,9670,0
|
|
20240709,145600,151097720,9670,9670,9670,9670,0
|
|
20240709,145500,151097720,9670,9670,9670,9670,0
|
|
20240709,145400,151097720,9670,9670,9670,9670,21
|
|
20240709,145300,150894650,9650,9650,9650,9650,1
|
|
20240709,145200,150885000,9650,9650,9650,9650,0
|
|
20240709,145100,150885000,9650,9650,9650,9650,8
|
|
20240709,145000,150807800,9670,9670,9670,9670,0
|
|
20240709,144900,150807800,9670,9670,9670,9670,0
|
|
20240709,144800,150807800,9670,9670,9670,9670,0
|
|
20240709,144700,150807800,9670,9670,9670,9670,0
|
|
20240709,144600,150807800,9670,9670,9670,9670,3
|
|
20240709,144500,150778790,9680,9680,9680,9680,0
|
|
20240709,144400,150778790,9680,9680,9680,9680,0
|
|
20240709,144300,150778790,9680,9680,9680,9680,0
|
|
20240709,144200,150778790,9680,9680,9680,9680,0
|
|
20240709,144100,150778790,9680,9680,9680,9680,0
|
|
20240709,144000,150778790,9680,9680,9680,9680,0
|
|
20240709,143900,150778790,9680,9680,9680,9680,0
|
|
20240709,143800,150778790,9680,9680,9680,9680,0
|
|
20240709,143700,150778790,9680,9660,9680,9660,2
|
|
20240709,143600,150759450,9650,9650,9650,9650,0
|
|
20240709,143500,150759450,9650,9650,9650,9650,0
|
|
20240709,143400,150759450,9650,9650,9650,9650,50
|
|
20240709,143300,150276950,9690,9690,9690,9690,0
|
|
20240709,143200,150276950,9690,9690,9690,9690,0
|
|
20240709,143100,150276950,9690,9690,9690,9690,0
|
|
20240709,143000,150276950,9690,9690,9690,9690,0
|
|
20240709,142900,150276950,9690,9690,9690,9690,0
|
|
20240709,142800,150276950,9690,9690,9690,9690,0
|
|
20240709,142700,150276950,9690,9690,9690,9690,0
|
|
20240709,142600,150276950,9690,9690,9690,9690,0
|
|
20240709,142500,150276950,9690,9690,9690,9690,0
|
|
20240709,142400,150276950,9690,9690,9690,9690,65
|
|
20240709,142300,149647100,9690,9690,9690,9690,20
|
|
20240709,142200,149453300,9690,9690,9690,9690,0
|
|
20240709,142100,149453300,9690,9690,9690,9690,0
|
|
20240709,142000,149453300,9690,9690,9690,9690,0
|
|
20240709,141900,149453300,9690,9690,9690,9690,0
|
|
20240709,141800,149453300,9690,9690,9690,9690,0
|
|
20240709,141700,149453300,9690,9690,9690,9690,0
|
|
20240709,141600,149453300,9690,9690,9690,9690,0
|
|
20240709,141500,149453300,9690,9670,9690,9670,2
|
|
20240709,141400,149433940,9660,9650,9660,9650,2
|
|
20240709,141300,149414630,9660,9660,9660,9660,0
|
|
20240709,141200,149414630,9660,9660,9660,9660,0
|
|
20240709,141100,149414630,9660,9660,9660,9660,87
|
|
20240709,141000,148574210,9690,9690,9690,9690,0
|
|
20240709,140900,148574210,9690,9690,9690,9690,1
|
|
20240709,140800,148564520,9690,9690,9690,9690,1
|
|
20240709,140700,148554830,9660,9660,9660,9660,41
|
|
20240709,140600,148158770,9660,9650,9660,9650,84
|
|
20240709,140500,147347570,9650,9650,9650,9650,0
|
|
20240709,140400,147347570,9650,9650,9650,9650,0
|
|
20240709,140300,147347570,9650,9650,9650,9650,10
|
|
20240709,140200,147251070,9650,9650,9650,9650,70
|
|
20240709,140100,146575570,9630,9630,9630,9630,0
|
|
20240709,140000,146575570,9630,9630,9630,9630,0
|
|
20240709,135900,146575570,9630,9630,9630,9630,0
|
|
20240709,135800,146575570,9630,9630,9630,9630,0
|
|
20240709,135700,146575570,9630,9630,9630,9630,20
|
|
20240709,135600,146382970,9640,9630,9640,9630,226
|
|
20240709,135500,144206580,9660,9660,9660,9660,0
|
|
20240709,135400,144206580,9660,9660,9660,9660,0
|
|
20240709,135300,144206580,9660,9660,9660,9660,1
|
|
20240709,135200,144196920,9630,9630,9630,9630,0
|
|
20240709,135100,144196920,9630,9630,9630,9630,0
|
|
20240709,135000,144196920,9630,9630,9630,9630,0
|
|
20240709,134900,144196920,9630,9630,9630,9630,0
|
|
20240709,134800,144196920,9630,9630,9630,9630,0
|
|
20240709,134700,144196920,9630,9630,9630,9630,466
|
|
20240709,134600,139709340,9590,9590,9590,9590,0
|
|
20240709,134500,139709340,9590,9590,9590,9590,0
|
|
20240709,134400,139709340,9590,9590,9590,9590,0
|
|
20240709,134300,139709340,9590,9590,9590,9590,0
|
|
20240709,134200,139709340,9590,9590,9590,9590,0
|
|
20240709,134100,139709340,9590,9590,9590,9590,0
|
|
20240709,134000,139709340,9590,9590,9590,9590,0
|
|
20240709,133900,139709340,9590,9590,9590,9590,0
|
|
20240709,133800,139709340,9590,9590,9590,9590,0
|
|
20240709,133700,139709340,9590,9590,9590,9590,0
|
|
20240709,133600,139709340,9590,9590,9590,9590,20
|
|
20240709,133500,139517540,9590,9590,9590,9590,0
|
|
20240709,133400,139517540,9590,9590,9590,9590,0
|
|
20240709,133300,139517540,9590,9590,9590,9590,71
|
|
20240709,133200,138836650,9590,9590,9590,9590,0
|
|
20240709,133100,138836650,9590,9590,9590,9590,0
|
|
20240709,133000,138836650,9590,9590,9590,9590,0
|
|
20240709,132900,138836650,9590,9600,9600,9590,6
|
|
20240709,132800,138779100,9640,9640,9640,9640,1
|
|
20240709,132700,138769460,9630,9630,9630,9630,100
|
|
20240709,132600,137806460,9630,9630,9630,9630,0
|
|
20240709,132500,137806460,9630,9630,9630,9630,0
|
|
20240709,132400,137806460,9630,9630,9630,9630,0
|
|
20240709,132300,137806460,9630,9630,9630,9630,0
|
|
20240709,132200,137806460,9630,9630,9630,9630,0
|
|
20240709,132100,137806460,9630,9630,9630,9630,0
|
|
20240709,132000,137806460,9630,9630,9630,9630,0
|
|
20240709,131900,137806460,9630,9630,9630,9630,0
|
|
20240709,131800,137806460,9630,9630,9630,9630,10
|
|
20240709,131700,137710160,9580,9590,9590,9580,3
|
|
20240709,131600,137681410,9630,9630,9630,9630,0
|
|
20240709,131500,137681410,9630,9630,9630,9630,1
|
|
20240709,131400,137671780,9590,9590,9590,9590,0
|
|
20240709,131300,137671780,9590,9590,9590,9590,0
|
|
20240709,131200,137671780,9590,9590,9590,9590,0
|
|
20240709,131100,137671780,9590,9590,9590,9590,0
|
|
20240709,131000,137671780,9590,9590,9590,9590,0
|
|
20240709,130900,137671780,9590,9590,9590,9590,0
|
|
20240709,130800,137671780,9590,9590,9590,9590,0
|
|
20240709,130700,137671780,9590,9590,9590,9590,0
|
|
20240709,130600,137671780,9590,9600,9600,9590,90
|
|
20240709,130500,136808670,9590,9590,9590,9590,0
|
|
20240709,130400,136808670,9590,9590,9590,9590,1
|
|
20240709,130300,136799080,9630,9630,9630,9630,1
|
|
20240709,130200,136789450,9590,9620,9620,9590,1562
|
|
20240709,130100,121803570,9700,9700,9700,9700,0
|
|
20240709,130000,121803570,9700,9700,9700,9700,0
|
|
20240709,125900,121803570,9700,9700,9700,9700,0
|
|
20240709,125800,121803570,9700,9700,9700,9700,0
|
|
20240709,125700,121803570,9700,9700,9700,9700,0
|
|
20240709,125600,121803570,9700,9660,9700,9660,85
|
|
20240709,125500,120980750,9660,9660,9660,9660,0
|
|
20240709,125400,120980750,9660,9660,9660,9660,0
|
|
20240709,125300,120980750,9660,9660,9660,9660,0
|
|
20240709,125200,120980750,9660,9660,9660,9660,0
|
|
20240709,125100,120980750,9660,9660,9660,9660,0
|
|
20240709,125000,120980750,9660,9660,9660,9660,0
|
|
20240709,124900,120980750,9660,9660,9660,9660,0
|
|
20240709,124800,120980750,9660,9660,9660,9660,1
|
|
20240709,124700,120971090,9630,9660,9660,9630,59
|
|
20240709,124600,120402860,9670,9670,9670,9670,1
|
|
20240709,124500,120393190,9680,9680,9680,9680,0
|
|
20240709,124400,120393190,9680,9680,9680,9680,0
|
|
20240709,124300,120393190,9680,9680,9680,9680,0
|
|
20240709,124200,120393190,9680,9680,9680,9680,0
|
|
20240709,124100,120393190,9680,9680,9680,9680,1
|
|
20240709,124000,120383510,9640,9640,9640,9640,0
|
|
20240709,123900,120383510,9640,9640,9640,9640,0
|
|
20240709,123800,120383510,9640,9640,9640,9640,0
|
|
20240709,123700,120383510,9640,9640,9640,9640,0
|
|
20240709,123600,120383510,9640,9640,9640,9640,0
|
|
20240709,123500,120383510,9640,9640,9640,9640,0
|
|
20240709,123400,120383510,9640,9640,9640,9640,0
|
|
20240709,123300,120383510,9640,9640,9640,9640,0
|
|
20240709,123200,120383510,9640,9640,9640,9640,0
|
|
20240709,123100,120383510,9640,9640,9640,9640,0
|
|
20240709,123000,120383510,9640,9640,9640,9640,0
|
|
20240709,122900,120383510,9640,9640,9640,9640,0
|
|
20240709,122800,120383510,9640,9640,9640,9640,0
|
|
20240709,122700,120383510,9640,9640,9640,9640,0
|
|
20240709,122600,120383510,9640,9640,9640,9640,0
|
|
20240709,122500,120383510,9640,9640,9640,9640,0
|
|
20240709,122400,120383510,9640,9640,9640,9640,0
|
|
20240709,122300,120383510,9640,9640,9640,9640,0
|
|
20240709,122200,120383510,9640,9640,9640,9640,0
|
|
20240709,122100,120383510,9640,9640,9640,9640,50
|
|
20240709,122000,119901510,9640,9640,9640,9640,0
|
|
20240709,121900,119901510,9640,9640,9640,9640,0
|
|
20240709,121800,119901510,9640,9640,9640,9640,0
|
|
20240709,121700,119901510,9640,9640,9640,9640,0
|
|
20240709,121600,119901510,9640,9640,9640,9640,0
|
|
20240709,121500,119901510,9640,9640,9640,9640,0
|
|
20240709,121400,119901510,9640,9640,9640,9640,0
|
|
20240709,121300,119901510,9640,9640,9640,9640,8
|
|
20240709,121200,119824390,9700,9700,9700,9700,0
|
|
20240709,121100,119824390,9700,9700,9700,9700,0
|
|
20240709,121000,119824390,9700,9700,9700,9700,0
|
|
20240709,120900,119824390,9700,9700,9700,9700,0
|
|
20240709,120800,119824390,9700,9700,9700,9700,0
|
|
20240709,120700,119824390,9700,9700,9700,9700,10
|
|
20240709,120600,119727390,9710,9710,9710,9710,0
|
|
20240709,120500,119727390,9710,9710,9710,9710,0
|
|
20240709,120400,119727390,9710,9710,9710,9710,0
|
|
20240709,120300,119727390,9710,9710,9710,9710,0
|
|
20240709,120200,119727390,9710,9710,9710,9710,0
|
|
20240709,120100,119727390,9710,9710,9710,9710,0
|
|
20240709,120000,119727390,9710,9710,9710,9710,0
|
|
20240709,115900,119727390,9710,9710,9710,9710,0
|
|
20240709,115800,119727390,9710,9710,9710,9710,0
|
|
20240709,115700,119727390,9710,9710,9710,9710,0
|
|
20240709,115600,119727390,9710,9710,9710,9710,0
|
|
20240709,115500,119727390,9710,9710,9710,9710,0
|
|
20240709,115400,119727390,9710,9710,9710,9710,0
|
|
20240709,115300,119727390,9710,9680,9710,9600,188
|
|
20240709,115200,117916660,9710,9710,9710,9710,0
|
|
20240709,115100,117916660,9710,9710,9710,9710,100
|
|
20240709,115000,116945660,9710,9710,9710,9710,0
|
|
20240709,114900,116945660,9710,9710,9710,9710,0
|
|
20240709,114800,116945660,9710,9710,9710,9710,0
|
|
20240709,114700,116945660,9710,9710,9710,9710,1
|
|
20240709,114600,116935950,9710,9710,9710,9710,0
|
|
20240709,114500,116935950,9710,9710,9710,9710,0
|
|
20240709,114400,116935950,9710,9710,9710,9710,0
|
|
20240709,114300,116935950,9710,9710,9710,9710,0
|
|
20240709,114200,116935950,9710,9710,9710,9710,0
|
|
20240709,114100,116935950,9710,9710,9710,9710,0
|
|
20240709,114000,116935950,9710,9710,9710,9710,0
|
|
20240709,113900,116935950,9710,9710,9710,9710,0
|
|
20240709,113800,116935950,9710,9710,9710,9710,0
|
|
20240709,113700,116935950,9710,9710,9710,9710,0
|
|
20240709,113600,116935950,9710,9710,9710,9710,0
|
|
20240709,113500,116935950,9710,9710,9710,9710,0
|
|
20240709,113400,116935950,9710,9710,9710,9710,0
|
|
20240709,113300,116935950,9710,9710,9710,9710,0
|
|
20240709,113200,116935950,9710,9710,9710,9710,1
|
|
20240709,113100,116926240,9700,9700,9700,9700,0
|
|
20240709,113000,116926240,9700,9700,9700,9700,100
|
|
20240709,112900,115956240,9700,9700,9700,9700,0
|
|
20240709,112800,115956240,9700,9700,9700,9700,69
|
|
20240709,112700,115286940,9700,9700,9700,9700,0
|
|
20240709,112600,115286940,9700,9700,9700,9700,0
|
|
20240709,112500,115286940,9700,9700,9700,9700,0
|
|
20240709,112400,115286940,9700,9700,9700,9700,0
|
|
20240709,112300,115286940,9700,9700,9700,9700,0
|
|
20240709,112200,115286940,9700,9700,9700,9700,1
|
|
20240709,112100,115277240,9670,9670,9670,9670,0
|
|
20240709,112000,115277240,9670,9650,9710,9650,134
|
|
20240709,111900,113981740,9610,9610,9610,9610,0
|
|
20240709,111800,113981740,9610,9610,9610,9610,0
|
|
20240709,111700,113981740,9610,9610,9610,9610,31
|
|
20240709,111600,113683830,9620,9620,9620,9620,0
|
|
20240709,111500,113683830,9620,9620,9620,9620,200
|
|
20240709,111400,111759830,9620,9620,9620,9620,51
|
|
20240709,111300,111269210,9620,9620,9620,9620,0
|
|
20240709,111200,111269210,9620,9620,9620,9620,0
|
|
20240709,111100,111269210,9620,9620,9620,9620,0
|
|
20240709,111000,111269210,9620,9620,9620,9620,0
|
|
20240709,110900,111269210,9620,9620,9620,9620,51
|
|
20240709,110800,110778590,9620,9620,9620,9620,1
|
|
20240709,110700,110768970,9590,9590,9590,9590,0
|
|
20240709,110600,110768970,9590,9590,9590,9590,0
|
|
20240709,110500,110768970,9590,9590,9590,9590,0
|
|
20240709,110400,110768970,9590,9590,9590,9590,0
|
|
20240709,110300,110768970,9590,9590,9590,9590,0
|
|
20240709,110200,110768970,9590,9590,9590,9590,0
|
|
20240709,110100,110768970,9590,9590,9590,9590,0
|
|
20240709,110000,110768970,9590,9590,9590,9590,0
|
|
20240709,105900,110768970,9590,9590,9590,9590,0
|
|
20240709,105800,110768970,9590,9620,9620,9590,1000
|
|
20240709,105700,101155310,9630,9630,9630,9630,474
|
|
20240709,105600,96590690,9630,9630,9630,9630,0
|
|
20240709,105500,96590690,9630,9630,9630,9630,37
|
|
20240709,105400,96234380,9650,9650,9650,9650,0
|
|
20240709,105300,96234380,9650,9650,9650,9650,1
|
|
20240709,105200,96224730,9650,9650,9650,9650,0
|
|
20240709,105100,96224730,9650,9650,9650,9650,1
|
|
20240709,105000,96215080,9630,9630,9630,9630,0
|
|
20240709,104900,96215080,9630,9640,9640,9630,351
|
|
20240709,104800,92833650,9650,9660,9660,9650,2
|
|
20240709,104700,92814340,9650,9650,9650,9650,0
|
|
20240709,104600,92814340,9650,9650,9650,9650,0
|
|
20240709,104500,92814340,9650,9650,9650,9650,0
|
|
20240709,104400,92814340,9650,9650,9650,9650,0
|
|
20240709,104300,92814340,9650,9650,9650,9650,11
|
|
20240709,104200,92708190,9670,9670,9670,9670,0
|
|
20240709,104100,92708190,9670,9670,9670,9660,17
|
|
20240709,104000,92543900,9700,9710,9710,9680,40
|
|
20240709,103900,92155980,9700,9700,9700,9700,3
|
|
20240709,103800,92126880,9710,9670,9710,9670,78
|
|
20240709,103700,91372580,9670,9670,9670,9670,0
|
|
20240709,103600,91372580,9670,9670,9670,9670,0
|
|
20240709,103500,91372580,9670,9650,9670,9650,2
|
|
20240709,103400,91353260,9650,9650,9650,9650,0
|
|
20240709,103300,91353260,9650,9640,9650,9640,43
|
|
20240709,103200,90938550,9620,9620,9620,9620,0
|
|
20240709,103100,90938550,9620,9620,9620,9620,0
|
|
20240709,103000,90938550,9620,9620,9620,9620,0
|
|
20240709,102900,90938550,9620,9620,9620,9620,0
|
|
20240709,102800,90938550,9620,9620,9620,9620,0
|
|
20240709,102700,90938550,9620,9620,9620,9620,0
|
|
20240709,102600,90938550,9620,9620,9620,9620,231
|
|
20240709,102500,88716330,9620,9660,9660,9620,1000
|
|
20240709,102400,79086540,9670,9670,9670,9670,0
|
|
20240709,102300,79086540,9670,9680,9680,9670,2
|
|
20240709,102200,79067190,9700,9700,9700,9700,10
|
|
20240709,102100,78970190,9650,9650,9650,9650,0
|
|
20240709,102000,78970190,9650,9650,9650,9650,0
|
|
20240709,101900,78970190,9650,9650,9650,9650,0
|
|
20240709,101800,78970190,9650,9650,9650,9650,0
|
|
20240709,101700,78970190,9650,9650,9650,9650,0
|
|
20240709,101600,78970190,9650,9650,9650,9650,0
|
|
20240709,101500,78970190,9650,9650,9650,9650,1
|
|
20240709,101400,78960540,9660,9660,9660,9660,0
|
|
20240709,101300,78960540,9660,9660,9660,9660,0
|
|
20240709,101200,78960540,9660,9660,9660,9660,0
|
|
20240709,101100,78960540,9660,9660,9660,9660,0
|
|
20240709,101000,78960540,9660,9660,9660,9660,0
|
|
20240709,100900,78960540,9660,9660,9660,9660,0
|
|
20240709,100800,78960540,9660,9700,9700,9660,2
|
|
20240709,100700,78941180,9670,9670,9670,9670,0
|
|
20240709,100600,78941180,9670,9700,9700,9670,2
|
|
20240709,100500,78921810,9680,9700,9700,9680,16
|
|
20240709,100400,78766640,9710,9710,9710,9710,0
|
|
20240709,100300,78766640,9710,9710,9710,9710,0
|
|
20240709,100200,78766640,9710,9710,9710,9710,0
|
|
20240709,100100,78766640,9710,9710,9710,9710,0
|
|
20240709,100000,78766640,9710,9710,9710,9710,5
|
|
20240709,095900,78718090,9710,9710,9710,9710,1
|
|
20240709,095800,78708380,9720,9720,9720,9720,0
|
|
20240709,095700,78708380,9720,9720,9720,9720,1
|
|
20240709,095600,78698660,9710,9710,9710,9710,10
|
|
20240709,095500,78601560,9670,9670,9670,9670,87
|
|
20240709,095400,77760270,9630,9670,9670,9630,21
|
|
20240709,095300,77558000,9630,9630,9630,9630,141
|
|
20240709,095200,76200170,9630,9630,9630,9630,0
|
|
20240709,095100,76200170,9630,9660,9660,9630,927
|
|
20240709,095000,67273100,9670,9670,9670,9670,192
|
|
20240709,094900,65416460,9670,9670,9670,9670,25
|
|
20240709,094800,65174710,9670,9670,9670,9670,0
|
|
20240709,094700,65174710,9670,9670,9670,9670,90
|
|
20240709,094600,64304410,9670,9670,9670,9670,257
|
|
20240709,094500,61819220,9670,9690,9690,9670,181
|
|
20240709,094400,60068920,9700,9700,9700,9700,0
|
|
20240709,094300,60068920,9700,9700,9700,9700,0
|
|
20240709,094200,60068920,9700,9710,9710,9700,2
|
|
20240709,094100,60049510,9710,9710,9710,9710,1
|
|
20240709,094000,60039800,9710,9710,9710,9710,0
|
|
20240709,093900,60039800,9710,9690,9710,9690,3
|
|
20240709,093800,60010700,9670,9670,9670,9670,1
|
|
20240709,093700,60001030,9690,9690,9690,9690,9
|
|
20240709,093600,59913820,9690,9690,9690,9690,0
|
|
20240709,093500,59913820,9690,9690,9690,9690,62
|
|
20240709,093400,59313040,9700,9690,9700,9690,619
|
|
20240709,093300,53309790,9700,9700,9700,9700,8
|
|
20240709,093200,53232190,9710,9710,9710,9710,0
|
|
20240709,093100,53232190,9710,9710,9710,9710,0
|
|
20240709,093000,53232190,9710,9710,9710,9710,0
|
|
20240709,092900,53232190,9710,9700,9710,9700,10
|
|
20240709,092800,53135100,9700,9690,9700,9690,22
|
|
20240709,092700,52921910,9690,9690,9690,9690,5
|
|
20240709,092600,52873460,9690,9690,9690,9690,106
|
|
20240709,092500,51846320,9710,9710,9710,9710,0
|
|
20240709,092400,51846320,9710,9710,9710,9710,0
|
|
20240709,092300,51846320,9710,9710,9710,9710,29
|
|
20240709,092200,51564730,9720,9720,9720,9720,0
|
|
20240709,092100,51564730,9720,9720,9720,9720,0
|
|
20240709,092000,51564730,9720,9730,9730,9720,43
|
|
20240709,091900,51146490,9690,9690,9690,9690,0
|
|
20240709,091800,51146490,9690,9690,9690,9690,0
|
|
20240709,091700,51146490,9690,9690,9690,9690,120
|
|
20240709,091600,49983690,9690,9690,9690,9690,0
|
|
20240709,091500,49983690,9690,9700,9700,9690,131
|
|
20240709,091400,48713100,9700,9700,9700,9700,7
|
|
20240709,091300,48645200,9700,9700,9700,9700,0
|
|
20240709,091200,48645200,9700,9700,9700,9700,128
|
|
20240709,091100,47403600,9740,9710,9740,9690,534
|
|
20240709,091000,42222610,9710,9710,9710,9710,2
|
|
20240709,090900,42203190,9710,9730,9770,9710,1194
|
|
20240709,090800,30572190,9760,9760,9760,9760,151
|
|
20240709,090700,29098430,9730,9730,9730,9730,3
|
|
20240709,090600,29069240,9780,9780,9790,9780,30
|
|
20240709,090500,28775650,9790,9800,9800,9790,100
|
|
20240709,090400,27796230,9790,9790,9790,9780,371
|
|
20240709,090300,24166150,9780,9740,9780,9700,1709
|
|
20240709,090200,7515440,9740,9630,9740,9630,532
|
|
20240709,090100,2351460,9630,9630,9630,9630,0
|
|
20240709,090000,2351460,9630,9640,9640,9630,220
|