634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193100,846675750,9350,9350,9350,9350,911
|
|
20240701,193000,846675750,9350,9350,9350,9350,0
|
|
20240701,192900,846675750,9350,9350,9350,9350,0
|
|
20240701,192800,846675750,9350,9350,9350,9350,0
|
|
20240701,192700,846675750,9350,9350,9350,9350,0
|
|
20240701,192600,846675750,9350,9350,9350,9350,0
|
|
20240701,192500,846675750,9350,9350,9350,9350,0
|
|
20240701,192400,846675750,9350,9350,9350,9350,0
|
|
20240701,192300,846675750,9350,9350,9350,9350,0
|
|
20240701,192200,846675750,9350,9350,9350,9350,0
|
|
20240701,192100,846675750,9350,9350,9350,9350,0
|
|
20240701,192000,846675750,9350,9350,9350,9350,0
|
|
20240701,191900,846675750,9350,9350,9350,9350,0
|
|
20240701,191800,846675750,9350,9350,9350,9350,0
|
|
20240701,191700,846675750,9350,9350,9350,9350,0
|
|
20240701,191600,846675750,9350,9350,9350,9350,0
|
|
20240701,191500,846675750,9350,9350,9350,9350,0
|
|
20240701,191400,846675750,9350,9350,9350,9350,0
|
|
20240701,191300,846675750,9350,9350,9350,9350,0
|
|
20240701,191200,846675750,9350,9350,9350,9350,0
|
|
20240701,191100,846675750,9350,9350,9350,9350,0
|
|
20240701,191000,846675750,9350,9350,9350,9350,0
|
|
20240701,190900,846675750,9350,9350,9350,9350,0
|
|
20240701,190800,846675750,9350,9350,9350,9350,0
|
|
20240701,190700,846675750,9350,9350,9350,9350,0
|
|
20240701,190600,846675750,9350,9350,9350,9350,0
|
|
20240701,190500,846675750,9350,9350,9350,9350,0
|
|
20240701,190400,846675750,9350,9350,9350,9350,0
|
|
20240701,190300,846675750,9350,9350,9350,9350,0
|
|
20240701,190200,846675750,9350,9350,9350,9350,0
|
|
20240701,190100,846675750,9350,9350,9350,9350,911
|
|
20240701,190000,846675750,9350,9350,9350,9350,0
|
|
20240701,185900,846675750,9350,9350,9350,9350,0
|
|
20240701,185800,846675750,9350,9350,9350,9350,0
|
|
20240701,185700,846675750,9350,9350,9350,9350,0
|
|
20240701,185600,846675750,9350,9350,9350,9350,0
|
|
20240701,185500,846675750,9350,9350,9350,9350,0
|
|
20240701,185400,846675750,9350,9350,9350,9350,0
|
|
20240701,185300,846675750,9350,9350,9350,9350,0
|
|
20240701,185200,846675750,9350,9350,9350,9350,0
|
|
20240701,185100,846675750,9350,9350,9350,9350,0
|
|
20240701,185000,846675750,9350,9350,9350,9350,0
|
|
20240701,184900,846675750,9350,9350,9350,9350,0
|
|
20240701,184800,846675750,9350,9350,9350,9350,0
|
|
20240701,184700,846675750,9350,9350,9350,9350,0
|
|
20240701,184600,846675750,9350,9350,9350,9350,0
|
|
20240701,184500,846675750,9350,9350,9350,9350,0
|
|
20240701,184400,846675750,9350,9350,9350,9350,0
|
|
20240701,184300,846675750,9350,9350,9350,9350,0
|
|
20240701,184200,846675750,9350,9350,9350,9350,0
|
|
20240701,184100,846675750,9350,9350,9350,9350,0
|
|
20240701,184000,846675750,9350,9350,9350,9350,0
|
|
20240701,183900,846675750,9350,9350,9350,9350,0
|
|
20240701,183800,846675750,9350,9350,9350,9350,0
|
|
20240701,183700,846675750,9350,9350,9350,9350,0
|
|
20240701,183600,846675750,9350,9350,9350,9350,0
|
|
20240701,183500,846675750,9350,9350,9350,9350,0
|
|
20240701,183400,846675750,9350,9350,9350,9350,0
|
|
20240701,183300,846675750,9350,9350,9350,9350,0
|
|
20240701,183200,846675750,9350,9350,9350,9350,0
|
|
20240701,183100,846675750,9350,9350,9350,9350,911
|
|
20240701,183000,846675750,9350,9350,9350,9350,0
|
|
20240701,182900,846675750,9350,9350,9350,9350,0
|
|
20240701,182800,846675750,9350,9350,9350,9350,0
|
|
20240701,182700,846675750,9350,9350,9350,9350,0
|
|
20240701,182600,846675750,9350,9350,9350,9350,0
|
|
20240701,182500,846675750,9350,9350,9350,9350,0
|
|
20240701,182400,846675750,9350,9350,9350,9350,0
|
|
20240701,182300,846675750,9350,9350,9350,9350,0
|
|
20240701,182200,846675750,9350,9350,9350,9350,0
|
|
20240701,182100,846675750,9350,9350,9350,9350,0
|
|
20240701,182000,846675750,9350,9350,9350,9350,0
|
|
20240701,181900,846675750,9350,9350,9350,9350,0
|
|
20240701,181800,846675750,9350,9350,9350,9350,0
|
|
20240701,181700,846675750,9350,9350,9350,9350,0
|
|
20240701,181600,846675750,9350,9350,9350,9350,0
|
|
20240701,181500,846675750,9350,9350,9350,9350,0
|
|
20240701,181400,846675750,9350,9350,9350,9350,0
|
|
20240701,181300,846675750,9350,9350,9350,9350,0
|
|
20240701,181200,846675750,9350,9350,9350,9350,0
|
|
20240701,181100,846675750,9350,9350,9350,9350,0
|
|
20240701,181000,846675750,9350,9350,9350,9350,0
|
|
20240701,180900,846675750,9350,9350,9350,9350,0
|
|
20240701,180800,846675750,9350,9350,9350,9350,0
|
|
20240701,180700,846675750,9350,9350,9350,9350,0
|
|
20240701,180600,846675750,9350,9350,9350,9350,0
|
|
20240701,180500,846675750,9350,9350,9350,9350,0
|
|
20240701,180400,846675750,9350,9350,9350,9350,0
|
|
20240701,180300,846675750,9350,9350,9350,9350,0
|
|
20240701,180200,846675750,9350,9350,9350,9350,0
|
|
20240701,180100,846675750,9350,9350,9350,9350,911
|
|
20240701,180000,846675750,9350,9350,9350,9350,0
|
|
20240701,175900,846675750,9350,9350,9350,9350,0
|
|
20240701,175800,846675750,9350,9350,9350,9350,0
|
|
20240701,175700,846675750,9350,9350,9350,9350,0
|
|
20240701,175600,846675750,9350,9350,9350,9350,0
|
|
20240701,175500,846675750,9350,9350,9350,9350,0
|
|
20240701,175400,846675750,9350,9350,9350,9350,0
|
|
20240701,175300,846675750,9350,9350,9350,9350,0
|
|
20240701,175200,846675750,9350,9350,9350,9350,0
|
|
20240701,175100,846675750,9350,9350,9350,9350,0
|
|
20240701,175000,846675750,9350,9350,9350,9350,0
|
|
20240701,174900,846675750,9350,9350,9350,9350,0
|
|
20240701,174800,846675750,9350,9350,9350,9350,0
|
|
20240701,174700,846675750,9350,9350,9350,9350,0
|
|
20240701,174600,846675750,9350,9350,9350,9350,0
|
|
20240701,174500,846675750,9350,9350,9350,9350,0
|
|
20240701,174400,846675750,9350,9350,9350,9350,0
|
|
20240701,174300,846675750,9350,9350,9350,9350,0
|
|
20240701,174200,846675750,9350,9350,9350,9350,0
|
|
20240701,174100,846675750,9350,9350,9350,9350,0
|
|
20240701,174000,846675750,9350,9350,9350,9350,0
|
|
20240701,173900,846675750,9350,9350,9350,9350,0
|
|
20240701,173800,846675750,9350,9350,9350,9350,0
|
|
20240701,173700,846675750,9350,9350,9350,9350,0
|
|
20240701,173600,846675750,9350,9350,9350,9350,0
|
|
20240701,173500,846675750,9350,9350,9350,9350,0
|
|
20240701,173400,846675750,9350,9350,9350,9350,0
|
|
20240701,173300,846675750,9350,9350,9350,9350,0
|
|
20240701,173200,846675750,9350,9350,9350,9350,0
|
|
20240701,173100,846675750,9350,9350,9350,9350,911
|
|
20240701,173000,846675750,9350,9350,9350,9350,0
|
|
20240701,172900,846675750,9350,9350,9350,9350,0
|
|
20240701,172800,846675750,9350,9350,9350,9350,0
|
|
20240701,172700,846675750,9350,9350,9350,9350,0
|
|
20240701,172600,846675750,9350,9350,9350,9350,0
|
|
20240701,172500,846675750,9350,9350,9350,9350,0
|
|
20240701,172400,846675750,9350,9350,9350,9350,0
|
|
20240701,172300,846675750,9350,9350,9350,9350,0
|
|
20240701,172200,846675750,9350,9350,9350,9350,0
|
|
20240701,172100,846675750,9350,9350,9350,9350,0
|
|
20240701,172000,846675750,9350,9350,9350,9350,0
|
|
20240701,171900,846675750,9350,9350,9350,9350,0
|
|
20240701,171800,846675750,9350,9350,9350,9350,0
|
|
20240701,171700,846675750,9350,9350,9350,9350,0
|
|
20240701,171600,846675750,9350,9350,9350,9350,0
|
|
20240701,171500,846675750,9350,9350,9350,9350,0
|
|
20240701,171400,846675750,9350,9350,9350,9350,0
|
|
20240701,171300,846675750,9350,9350,9350,9350,0
|
|
20240701,171200,846675750,9350,9350,9350,9350,0
|
|
20240701,171100,846675750,9350,9350,9350,9350,0
|
|
20240701,171000,846675750,9350,9350,9350,9350,0
|
|
20240701,170900,846675750,9350,9350,9350,9350,0
|
|
20240701,170800,846675750,9350,9350,9350,9350,0
|
|
20240701,170700,846675750,9350,9350,9350,9350,0
|
|
20240701,170600,846675750,9350,9350,9350,9350,0
|
|
20240701,170500,846675750,9350,9350,9350,9350,0
|
|
20240701,170400,846675750,9350,9350,9350,9350,0
|
|
20240701,170300,846675750,9350,9350,9350,9350,0
|
|
20240701,170200,846675750,9350,9350,9350,9350,0
|
|
20240701,170100,846675750,9350,9350,9350,9350,911
|
|
20240701,170000,846675750,9350,9350,9350,9350,0
|
|
20240701,165900,846675750,9350,9350,9350,9350,0
|
|
20240701,165800,846675750,9350,9350,9350,9350,0
|
|
20240701,165700,846675750,9350,9350,9350,9350,0
|
|
20240701,165600,846675750,9350,9350,9350,9350,0
|
|
20240701,165500,846675750,9350,9350,9350,9350,0
|
|
20240701,165400,846675750,9350,9350,9350,9350,0
|
|
20240701,165300,846675750,9350,9350,9350,9350,0
|
|
20240701,165200,846675750,9350,9350,9350,9350,0
|
|
20240701,165100,846675750,9350,9350,9350,9350,0
|
|
20240701,165000,846675750,9350,9350,9350,9350,0
|
|
20240701,164900,846675750,9350,9350,9350,9350,0
|
|
20240701,164800,846675750,9350,9350,9350,9350,0
|
|
20240701,164700,846675750,9350,9350,9350,9350,0
|
|
20240701,164600,846675750,9350,9350,9350,9350,0
|
|
20240701,164500,846675750,9350,9350,9350,9350,0
|
|
20240701,164400,846675750,9350,9350,9350,9350,0
|
|
20240701,164300,846675750,9350,9350,9350,9350,0
|
|
20240701,164200,846675750,9350,9350,9350,9350,0
|
|
20240701,164100,846675750,9350,9350,9350,9350,0
|
|
20240701,164000,846675750,9350,9350,9350,9350,0
|
|
20240701,163900,846675750,9350,9350,9350,9350,0
|
|
20240701,163800,846675750,9350,9350,9350,9350,0
|
|
20240701,163700,846675750,9350,9350,9350,9350,0
|
|
20240701,163600,846675750,9350,9350,9350,9350,0
|
|
20240701,163500,846675750,9350,9350,9350,9350,0
|
|
20240701,163400,846675750,9350,9350,9350,9350,0
|
|
20240701,163300,846675750,9350,9350,9350,9350,0
|
|
20240701,163200,846675750,9350,9350,9350,9350,0
|
|
20240701,163100,846675750,9350,9350,9350,9350,911
|
|
20240701,163000,846675750,9350,9350,9350,9350,0
|
|
20240701,162900,846675750,9350,9350,9350,9350,0
|
|
20240701,162800,846675750,9350,9350,9350,9350,0
|
|
20240701,162700,846675750,9350,9350,9350,9350,0
|
|
20240701,162600,846675750,9350,9350,9350,9350,0
|
|
20240701,162500,846675750,9350,9350,9350,9350,0
|
|
20240701,162400,846675750,9350,9350,9350,9350,0
|
|
20240701,162300,846675750,9350,9350,9350,9350,0
|
|
20240701,162200,846675750,9350,9350,9350,9350,0
|
|
20240701,162100,846675750,9350,9350,9350,9350,0
|
|
20240701,162000,846675750,9350,9350,9350,9350,0
|
|
20240701,161900,846675750,9350,9350,9350,9350,0
|
|
20240701,161800,846675750,9350,9350,9350,9350,0
|
|
20240701,161700,846675750,9350,9350,9350,9350,0
|
|
20240701,161600,846675750,9350,9350,9350,9350,0
|
|
20240701,161500,846675750,9350,9350,9350,9350,0
|
|
20240701,161400,846675750,9350,9350,9350,9350,0
|
|
20240701,161300,846675750,9350,9350,9350,9350,0
|
|
20240701,161200,846675750,9350,9350,9350,9350,0
|
|
20240701,161100,846675750,9350,9350,9350,9350,0
|
|
20240701,161000,846675750,9350,9350,9350,9350,0
|
|
20240701,160900,846675750,9350,9350,9350,9350,0
|
|
20240701,160800,846675750,9350,9350,9350,9350,0
|
|
20240701,160700,846675750,9350,9350,9350,9350,0
|
|
20240701,160600,846675750,9350,9350,9350,9350,0
|
|
20240701,160500,846675750,9350,9350,9350,9350,0
|
|
20240701,160400,846675750,9350,9350,9350,9350,0
|
|
20240701,160300,846675750,9350,9350,9350,9350,0
|
|
20240701,160200,846675750,9350,9350,9350,9350,0
|
|
20240701,160100,846675750,9350,9350,9350,9350,911
|
|
20240701,160000,846675750,9350,9350,9350,9350,0
|
|
20240701,155900,846675750,9350,9350,9350,9350,0
|
|
20240701,155800,846675750,9350,9350,9350,9350,0
|
|
20240701,155700,846675750,9350,9350,9350,9350,0
|
|
20240701,155600,846675750,9350,9350,9350,9350,0
|
|
20240701,155500,846675750,9350,9350,9350,9350,0
|
|
20240701,155400,846675750,9350,9350,9350,9350,0
|
|
20240701,155300,846675750,9350,9350,9350,9350,0
|
|
20240701,155200,846675750,9350,9350,9350,9350,0
|
|
20240701,155100,846675750,9350,9350,9350,9350,0
|
|
20240701,155000,846675750,9350,9350,9350,9350,0
|
|
20240701,154900,846675750,9350,9350,9350,9350,0
|
|
20240701,154800,846675750,9350,9350,9350,9350,0
|
|
20240701,154700,846675750,9350,9350,9350,9350,0
|
|
20240701,154600,846675750,9350,9350,9350,9350,0
|
|
20240701,154500,846675750,9350,9350,9350,9350,0
|
|
20240701,154400,846675750,9350,9350,9350,9350,0
|
|
20240701,154300,846675750,9350,9350,9350,9350,0
|
|
20240701,154200,846675750,9350,9350,9350,9350,0
|
|
20240701,154100,846675750,9350,9350,9350,9350,0
|
|
20240701,154000,846675750,9350,9350,9350,9350,0
|
|
20240701,153900,846675750,9350,9350,9350,9350,0
|
|
20240701,153800,846675750,9350,9350,9350,9350,0
|
|
20240701,153700,846675750,9350,9350,9350,9350,0
|
|
20240701,153600,846675750,9350,9350,9350,9350,0
|
|
20240701,153500,846675750,9350,9350,9350,9350,0
|
|
20240701,153400,846675750,9350,9350,9350,9350,0
|
|
20240701,153300,846675750,9350,9350,9350,9350,0
|
|
20240701,153200,846675750,9350,9350,9350,9350,0
|
|
20240701,153100,846675750,9350,9350,9350,9350,911
|
|
20240701,153000,846675750,9350,9350,9350,9350,911
|
|
20240701,152900,838157900,9390,9390,9390,9390,0
|
|
20240701,152800,838157900,9390,9390,9390,9390,0
|
|
20240701,152700,838157900,9390,9390,9390,9390,0
|
|
20240701,152600,838157900,9390,9390,9390,9390,0
|
|
20240701,152500,838157900,9390,9390,9390,9390,0
|
|
20240701,152400,838157900,9390,9390,9390,9390,0
|
|
20240701,152300,838157900,9390,9390,9390,9390,0
|
|
20240701,152200,838157900,9390,9390,9390,9390,0
|
|
20240701,152100,838157900,9390,9390,9390,9390,0
|
|
20240701,152000,838157900,9390,9390,9390,9390,0
|
|
20240701,151900,838157900,9390,9390,9390,9350,23
|
|
20240701,151800,837942620,9390,9350,9390,9350,41
|
|
20240701,151700,837557800,9350,9360,9380,9350,261
|
|
20240701,151600,835114100,9360,9360,9360,9360,0
|
|
20240701,151500,835114100,9360,9360,9360,9360,95
|
|
20240701,151400,834224900,9360,9360,9360,9360,40
|
|
20240701,151300,833850500,9360,9350,9360,9350,72
|
|
20240701,151200,833176890,9350,9350,9350,9340,339
|
|
20240701,151100,830009390,9350,9340,9350,9340,117
|
|
20240701,151000,828915460,9350,9340,9350,9340,81
|
|
20240701,150900,828158500,9330,9330,9330,9330,0
|
|
20240701,150800,828158500,9330,9340,9340,9330,58
|
|
20240701,150700,827617000,9340,9350,9350,9310,29
|
|
20240701,150600,827346470,9310,9360,9360,9310,558
|
|
20240701,150500,822144930,9350,9360,9360,9350,8
|
|
20240701,150400,822070080,9360,9360,9360,9360,126
|
|
20240701,150300,820890720,9360,9360,9360,9360,44
|
|
20240701,150200,820478880,9360,9360,9360,9360,0
|
|
20240701,150100,820478880,9360,9360,9360,9360,95
|
|
20240701,150000,819589680,9370,9370,9370,9370,5
|
|
20240701,145900,819542830,9370,9350,9370,9350,16
|
|
20240701,145800,819392940,9370,9350,9370,9350,60
|
|
20240701,145700,818831610,9340,9340,9340,9340,11
|
|
20240701,145600,818728870,9340,9330,9340,9330,36
|
|
20240701,145500,818392750,9330,9330,9330,9330,67
|
|
20240701,145400,817767640,9330,9340,9340,9330,197
|
|
20240701,145300,815928870,9340,9360,9360,9340,421
|
|
20240701,145200,811993250,9360,9370,9390,9360,367
|
|
20240701,145100,808557700,9370,9390,9390,9370,194
|
|
20240701,145000,806739570,9380,9390,9390,9380,119
|
|
20240701,144900,805622170,9400,9400,9400,9400,32
|
|
20240701,144800,805321370,9400,9390,9400,9390,39
|
|
20240701,144700,804955150,9400,9400,9400,9400,1
|
|
20240701,144600,804945750,9380,9380,9380,9380,0
|
|
20240701,144500,804945750,9380,9400,9400,9380,52
|
|
20240701,144400,804457140,9400,9390,9400,9390,40
|
|
20240701,144300,804081530,9390,9390,9390,9390,0
|
|
20240701,144200,804081530,9390,9390,9390,9390,42
|
|
20240701,144100,803687150,9380,9380,9390,9380,60
|
|
20240701,144000,803123970,9380,9380,9380,9380,0
|
|
20240701,143900,803123970,9380,9400,9400,9380,146
|
|
20240701,143800,801753660,9400,9400,9400,9400,39
|
|
20240701,143700,801387060,9400,9400,9400,9400,11
|
|
20240701,143600,801283660,9400,9390,9400,9390,81
|
|
20240701,143500,800523060,9400,9400,9400,9400,2
|
|
20240701,143400,800504260,9370,9370,9370,9370,0
|
|
20240701,143300,800504260,9370,9390,9390,9370,231
|
|
20240701,143200,798337180,9400,9400,9400,9400,0
|
|
20240701,143100,798337180,9400,9400,9400,9400,0
|
|
20240701,143000,798337180,9400,9400,9400,9400,0
|
|
20240701,142900,798337180,9400,9400,9400,9400,3
|
|
20240701,142800,798308980,9410,9410,9410,9410,37
|
|
20240701,142700,797960810,9400,9430,9430,9400,1230
|
|
20240701,142600,786393640,9420,9420,9420,9420,134
|
|
20240701,142500,785131360,9410,9400,9410,9400,119
|
|
20240701,142400,784011610,9410,9410,9410,9410,75
|
|
20240701,142300,783305860,9410,9410,9410,9410,300
|
|
20240701,142200,780482860,9410,9420,9420,9410,6
|
|
20240701,142100,780426390,9400,9430,9430,9400,220
|
|
20240701,142000,778354560,9410,9410,9410,9410,0
|
|
20240701,141900,778354560,9410,9410,9410,9410,30
|
|
20240701,141800,778072260,9430,9430,9430,9430,1
|
|
20240701,141700,778062830,9400,9400,9400,9400,1
|
|
20240701,141600,778053430,9430,9390,9430,9390,41
|
|
20240701,141500,777668350,9390,9390,9390,9390,10
|
|
20240701,141400,777574450,9390,9390,9390,9390,41
|
|
20240701,141300,777189460,9370,9370,9370,9370,0
|
|
20240701,141200,777189460,9370,9380,9380,9370,59
|
|
20240701,141100,776636350,9380,9390,9390,9380,63
|
|
20240701,141000,776044980,9390,9380,9390,9380,70
|
|
20240701,140900,775387780,9390,9390,9390,9390,2
|
|
20240701,140800,775369000,9370,9370,9370,9370,0
|
|
20240701,140700,775369000,9370,9390,9390,9370,82
|
|
20240701,140600,774599060,9380,9380,9380,9380,0
|
|
20240701,140500,774599060,9380,9380,9380,9380,0
|
|
20240701,140400,774599060,9380,9380,9380,9380,0
|
|
20240701,140300,774599060,9380,9380,9380,9380,39
|
|
20240701,140200,774233240,9380,9380,9380,9380,967
|
|
20240701,140100,765162780,9380,9420,9420,9380,96
|
|
20240701,140000,764261860,9410,9410,9440,9410,4
|
|
20240701,135900,764224170,9420,9410,9430,9410,301
|
|
20240701,135800,761386120,9390,9410,9420,9390,15
|
|
20240701,135700,761245190,9390,9410,9430,9390,25
|
|
20240701,135600,761010060,9420,9410,9430,9410,24
|
|
20240701,135500,760783770,9430,9430,9430,9430,1
|
|
20240701,135400,760774340,9420,9410,9420,9410,352
|
|
20240701,135300,757458660,9390,9410,9410,9390,51
|
|
20240701,135200,756979660,9430,9430,9430,9430,0
|
|
20240701,135100,756979660,9430,9430,9430,9430,0
|
|
20240701,135000,756979660,9430,9430,9430,9430,0
|
|
20240701,134900,756979660,9430,9430,9430,9430,0
|
|
20240701,134800,756979660,9430,9430,9430,9430,0
|
|
20240701,134700,756979660,9430,9430,9430,9430,0
|
|
20240701,134600,756979660,9430,9430,9430,9430,0
|
|
20240701,134500,756979660,9430,9410,9430,9410,2
|
|
20240701,134400,756960820,9390,9390,9390,9390,94
|
|
20240701,134300,756078160,9390,9390,9390,9390,1
|
|
20240701,134200,756068770,9380,9380,9380,9380,133
|
|
20240701,134100,754821230,9380,9380,9380,9380,1
|
|
20240701,134000,754811850,9370,9370,9370,9370,1
|
|
20240701,133900,754802480,9370,9370,9370,9370,51
|
|
20240701,133800,754324610,9370,9370,9370,9370,2
|
|
20240701,133700,754305870,9370,9370,9370,9370,32
|
|
20240701,133600,754006030,9380,9390,9390,9380,2191
|
|
20240701,133500,733452150,9420,9420,9420,9420,51
|
|
20240701,133400,732971730,9430,9420,9430,9420,3
|
|
20240701,133300,732943450,9430,9420,9430,9420,31
|
|
20240701,133200,732651130,9430,9410,9440,9410,3
|
|
20240701,133100,732622850,9430,9430,9430,9430,0
|
|
20240701,133000,732622850,9430,9410,9430,9410,214
|
|
20240701,132900,730604850,9430,9420,9440,9410,22
|
|
20240701,132800,730397240,9390,9420,9420,9390,313
|
|
20240701,132700,727458050,9440,9430,9440,9430,2
|
|
20240701,132600,727439180,9440,9430,9450,9430,5
|
|
20240701,132500,727391980,9450,9430,9450,9430,106
|
|
20240701,132400,726391330,9440,9420,9440,9420,4
|
|
20240701,132300,726353600,9420,9420,9430,9420,55
|
|
20240701,132200,725835490,9390,9390,9390,9390,32
|
|
20240701,132100,725535010,9390,9390,9390,9390,10
|
|
20240701,132000,725441110,9390,9390,9390,9390,0
|
|
20240701,131900,725441110,9390,9400,9400,9390,118
|
|
20240701,131800,724332520,9400,9400,9400,9400,5
|
|
20240701,131700,724285520,9400,9430,9430,9400,54
|
|
20240701,131600,723777280,9440,9440,9440,9440,4
|
|
20240701,131500,723739520,9440,9440,9440,9440,100
|
|
20240701,131400,722795520,9440,9440,9440,9440,1
|
|
20240701,131300,722786080,9430,9430,9430,9430,0
|
|
20240701,131200,722786080,9430,9430,9430,9430,22
|
|
20240701,131100,722578620,9420,9420,9420,9420,0
|
|
20240701,131000,722578620,9420,9420,9420,9420,11
|
|
20240701,130900,722475000,9420,9420,9420,9420,1
|
|
20240701,130800,722465580,9410,9410,9410,9410,0
|
|
20240701,130700,722465580,9410,9410,9410,9410,0
|
|
20240701,130600,722465580,9410,9410,9410,9410,10
|
|
20240701,130500,722371480,9410,9410,9410,9410,4
|
|
20240701,130400,722333840,9410,9410,9410,9410,127
|
|
20240701,130300,721138770,9410,9410,9410,9410,0
|
|
20240701,130200,721138770,9410,9400,9410,9400,147
|
|
20240701,130100,719755510,9400,9400,9400,9400,0
|
|
20240701,130000,719755510,9400,9400,9400,9400,0
|
|
20240701,125900,719755510,9400,9400,9400,9400,45
|
|
20240701,125800,719332510,9410,9410,9410,9410,0
|
|
20240701,125700,719332510,9410,9410,9410,9410,0
|
|
20240701,125600,719332510,9410,9410,9410,9410,0
|
|
20240701,125500,719332510,9410,9410,9410,9390,7
|
|
20240701,125400,719266690,9390,9380,9410,9380,36
|
|
20240701,125300,718928320,9400,9390,9400,9380,181
|
|
20240701,125200,717230510,9400,9400,9400,9400,11
|
|
20240701,125100,717127110,9410,9410,9410,9410,0
|
|
20240701,125000,717127110,9410,9410,9410,9410,192
|
|
20240701,124900,715320390,9420,9420,9420,9420,0
|
|
20240701,124800,715320390,9420,9410,9420,9410,21
|
|
20240701,124700,715122580,9420,9410,9420,9410,101
|
|
20240701,124600,714171190,9410,9410,9410,9410,0
|
|
20240701,124500,714171190,9410,9410,9410,9410,0
|
|
20240701,124400,714171190,9410,9410,9410,9410,0
|
|
20240701,124300,714171190,9410,9410,9410,9410,0
|
|
20240701,124200,714171190,9410,9410,9410,9410,3
|
|
20240701,124100,714142960,9420,9420,9420,9420,0
|
|
20240701,124000,714142960,9420,9420,9420,9420,0
|
|
20240701,123900,714142960,9420,9420,9420,9420,0
|
|
20240701,123800,714142960,9420,9420,9420,9420,0
|
|
20240701,123700,714142960,9420,9410,9420,9410,2
|
|
20240701,123600,714124130,9420,9410,9420,9410,3
|
|
20240701,123500,714095880,9420,9390,9420,9390,2
|
|
20240701,123400,714077070,9420,9420,9420,9380,62
|
|
20240701,123300,713493220,9410,9400,9410,9400,291
|
|
20240701,123200,710754980,9410,9410,9410,9410,0
|
|
20240701,123100,710754980,9410,9400,9410,9390,380
|
|
20240701,123000,707185000,9410,9410,9410,9410,7
|
|
20240701,122900,707119130,9400,9400,9400,9400,0
|
|
20240701,122800,707119130,9400,9400,9400,9400,0
|
|
20240701,122700,707119130,9400,9410,9410,9400,198
|
|
20240701,122600,705257920,9410,9410,9410,9410,0
|
|
20240701,122500,705257920,9410,9410,9410,9410,3
|
|
20240701,122400,705229690,9410,9410,9410,9410,9
|
|
20240701,122300,705145000,9410,9410,9410,9410,281
|
|
20240701,122200,702500790,9410,9410,9410,9410,119
|
|
20240701,122100,701381000,9410,9410,9410,9410,0
|
|
20240701,122000,701381000,9410,9410,9410,9410,375
|
|
20240701,121900,697852250,9400,9400,9400,9400,50
|
|
20240701,121800,697382250,9400,9400,9400,9400,42
|
|
20240701,121700,696987450,9400,9400,9400,9400,201
|
|
20240701,121600,695098050,9400,9390,9400,9390,320
|
|
20240701,121500,692093240,9380,9380,9380,9380,0
|
|
20240701,121400,692093240,9380,9380,9380,9380,0
|
|
20240701,121300,692093240,9380,9380,9380,9380,0
|
|
20240701,121200,692093240,9380,9380,9380,9380,10
|
|
20240701,121100,691999440,9390,9390,9390,9390,0
|
|
20240701,121000,691999440,9390,9380,9390,9380,19
|
|
20240701,120900,691821130,9380,9380,9380,9380,0
|
|
20240701,120800,691821130,9380,9380,9380,9380,10
|
|
20240701,120700,691727330,9380,9380,9380,9380,0
|
|
20240701,120600,691727330,9380,9380,9380,9380,35
|
|
20240701,120500,691399030,9390,9380,9390,9380,132
|
|
20240701,120400,690160850,9380,9380,9380,9380,0
|
|
20240701,120300,690160850,9380,9380,9380,9380,2
|
|
20240701,120200,690142090,9380,9380,9380,9380,2
|
|
20240701,120100,690123330,9380,9380,9380,9380,3
|
|
20240701,120000,690095190,9350,9380,9380,9350,12
|
|
20240701,115900,689982660,9340,9340,9340,9340,1
|
|
20240701,115800,689973320,9340,9350,9370,9340,203
|
|
20240701,115700,688075970,9350,9370,9370,9350,18
|
|
20240701,115600,687907330,9350,9350,9350,9350,1
|
|
20240701,115500,687897980,9350,9350,9350,9350,33
|
|
20240701,115400,687589430,9350,9350,9350,9350,1
|
|
20240701,115300,687580080,9350,9350,9350,9350,1
|
|
20240701,115200,687570730,9360,9370,9370,9360,77
|
|
20240701,115100,686849510,9370,9370,9370,9360,7
|
|
20240701,115000,686783930,9360,9360,9360,9360,1
|
|
20240701,114900,686774570,9350,9390,9390,9350,2
|
|
20240701,114800,686755830,9350,9410,9410,9350,867
|
|
20240701,114700,678631570,9400,9400,9400,9400,331
|
|
20240701,114600,675520170,9390,9390,9390,9390,12
|
|
20240701,114500,675407490,9380,9380,9400,9380,154
|
|
20240701,114400,673961690,9380,9390,9390,9380,300
|
|
20240701,114300,671144700,9380,9390,9390,9380,2
|
|
20240701,114200,671125930,9380,9390,9400,9380,356
|
|
20240701,114100,667780290,9390,9400,9400,9390,19
|
|
20240701,114000,667601700,9390,9390,9400,9390,56
|
|
20240701,113900,667075850,9390,9390,9390,9370,3
|
|
20240701,113800,667047700,9360,9360,9360,9360,1
|
|
20240701,113700,667038340,9360,9400,9400,9360,201
|
|
20240701,113600,665148980,9360,9360,9360,9360,1
|
|
20240701,113500,665139620,9400,9370,9400,9360,210
|
|
20240701,113400,663166880,9360,9360,9360,9360,10
|
|
20240701,113300,663073280,9350,9350,9360,9350,72
|
|
20240701,113200,662400070,9350,9350,9350,9350,2
|
|
20240701,113100,662381370,9350,9340,9370,9340,53
|
|
20240701,113000,661884810,9370,9340,9370,9340,61
|
|
20240701,112900,661314800,9330,9330,9340,9330,3
|
|
20240701,112800,661286800,9340,9350,9350,9340,46
|
|
20240701,112700,660856960,9350,9350,9350,9350,0
|
|
20240701,112600,660856960,9350,9350,9350,9350,29
|
|
20240701,112500,660585810,9350,9350,9350,9320,1133
|
|
20240701,112400,650019670,9350,9380,9380,9350,316
|
|
20240701,112300,647064090,9390,9380,9390,9380,448
|
|
20240701,112200,642857880,9390,9350,9390,9350,348
|
|
20240701,112100,639596490,9350,9350,9350,9350,486
|
|
20240701,112000,635052390,9350,9350,9350,9350,273
|
|
20240701,111900,632499840,9350,9320,9350,9320,233
|
|
20240701,111800,630322780,9320,9350,9350,9300,855
|
|
20240701,111700,622350770,9350,9350,9350,9350,25
|
|
20240701,111600,622117020,9350,9360,9360,9350,3
|
|
20240701,111500,622088960,9360,9360,9370,9360,36
|
|
20240701,111400,621751910,9360,9350,9360,9350,101
|
|
20240701,111300,620806850,9350,9350,9350,9350,100
|
|
20240701,111200,619871850,9350,9350,9350,9350,2
|
|
20240701,111100,619853150,9360,9360,9360,9360,1
|
|
20240701,111000,619843790,9370,9350,9370,9350,90
|
|
20240701,110900,619002130,9350,9350,9350,9350,53
|
|
20240701,110800,618506580,9350,9330,9370,9330,255
|
|
20240701,110700,616124020,9330,9340,9370,9330,603
|
|
20240701,110600,610482070,9330,9320,9350,9320,214
|
|
20240701,110500,608482970,9310,9300,9310,9300,464
|
|
20240701,110400,604163180,9300,9290,9300,9290,63
|
|
20240701,110300,603577610,9290,9280,9290,9280,12
|
|
20240701,110200,603466230,9290,9300,9300,9290,303
|
|
20240701,110100,600650290,9290,9310,9310,9290,272
|
|
20240701,110000,598119080,9310,9300,9310,9290,227
|
|
20240701,105900,596006650,9310,9300,9310,9280,372
|
|
20240701,105800,592548420,9300,9300,9300,9300,500
|
|
20240701,105700,587898420,9300,9300,9300,9300,59
|
|
20240701,105600,587349720,9300,9300,9300,9300,26
|
|
20240701,105500,587107920,9300,9270,9300,9270,7
|
|
20240701,105400,587042970,9280,9290,9290,9280,143
|
|
20240701,105300,585715870,9300,9300,9300,9300,105
|
|
20240701,105200,584739370,9300,9280,9300,9280,53
|
|
20240701,105100,584247510,9290,9290,9290,9290,0
|
|
20240701,105000,584247510,9290,9290,9290,9290,27
|
|
20240701,104900,583996680,9290,9290,9290,9290,34
|
|
20240701,104800,583680820,9280,9300,9300,9280,616
|
|
20240701,104700,577962320,9300,9300,9310,9300,11
|
|
20240701,104600,577860010,9300,9300,9300,9300,2
|
|
20240701,104500,577841410,9270,9270,9270,9270,60
|
|
20240701,104400,577285210,9310,9300,9320,9290,7
|
|
20240701,104300,577220080,9280,9240,9280,9240,388
|
|
20240701,104200,573619490,9240,9250,9280,9240,138
|
|
20240701,104100,572343190,9280,9270,9280,9270,2
|
|
20240701,104000,572324640,9270,9270,9290,9260,12
|
|
20240701,103900,572213390,9250,9230,9250,9230,506
|
|
20240701,103800,567541640,9230,9210,9230,9210,160
|
|
20240701,103700,566067820,9210,9210,9230,9200,798
|
|
20240701,103600,558721300,9210,9200,9290,9190,2609
|
|
20240701,103500,534697180,9200,9280,9280,9190,3944
|
|
20240701,103400,498335590,9280,9290,9300,9270,759
|
|
20240701,103300,491292510,9290,9300,9320,9280,1135
|
|
20240701,103200,480745770,9310,9310,9310,9310,138
|
|
20240701,103100,479460990,9320,9320,9320,9320,10
|
|
20240701,103000,479367790,9320,9320,9320,9320,1
|
|
20240701,102900,479358470,9320,9320,9320,9320,110
|
|
20240701,102800,478333270,9320,9320,9330,9320,8
|
|
20240701,102700,478258700,9320,9330,9370,9320,322
|
|
20240701,102600,475254410,9330,9330,9330,9330,10
|
|
20240701,102500,475161110,9330,9330,9330,9330,70
|
|
20240701,102400,474508010,9330,9330,9390,9330,106
|
|
20240701,102300,473518760,9330,9330,9390,9330,379
|
|
20240701,102200,469982070,9330,9300,9330,9300,22
|
|
20240701,102100,469777260,9300,9300,9300,9290,236
|
|
20240701,102000,467582470,9300,9310,9310,9300,27
|
|
20240701,101900,467331170,9310,9300,9310,9280,913
|
|
20240701,101800,458832170,9300,9340,9340,9290,2817
|
|
20240701,101700,432602910,9340,9350,9350,9340,221
|
|
20240701,101600,430538270,9350,9340,9350,9340,179
|
|
20240701,101500,428865510,9340,9380,9380,9340,830
|
|
20240701,101400,421104100,9380,9360,9380,9350,1701
|
|
20240701,101300,405197660,9360,9400,9400,9360,801
|
|
20240701,101200,397696110,9370,9420,9420,9370,502
|
|
20240701,101100,392986540,9400,9420,9420,9400,1269
|
|
20240701,101000,381055670,9430,9430,9430,9430,218
|
|
20240701,100900,378999930,9430,9430,9430,9430,190
|
|
20240701,100800,377208230,9430,9430,9430,9430,7
|
|
20240701,100700,377142220,9430,9470,9470,9430,627
|
|
20240701,100600,371221870,9480,9470,9480,9440,162
|
|
20240701,100500,369692040,9440,9440,9520,9440,23
|
|
20240701,100400,369473660,9470,9470,9470,9440,9
|
|
20240701,100300,369388550,9440,9440,9540,9440,24
|
|
20240701,100200,369160390,9470,9440,9470,9440,24
|
|
20240701,100100,368933800,9480,9440,9480,9420,15
|
|
20240701,100000,368792200,9430,9400,9440,9400,693
|
|
20240701,095900,362269630,9360,9380,9400,9360,395
|
|
20240701,095800,358567120,9380,9380,9390,9380,279
|
|
20240701,095700,355950090,9380,9390,9390,9380,305
|
|
20240701,095600,353087840,9390,9390,9390,9390,0
|
|
20240701,095500,353087840,9390,9400,9410,9390,712
|
|
20240701,095400,346395280,9410,9410,9410,9410,0
|
|
20240701,095300,346395280,9410,9410,9410,9410,42
|
|
20240701,095200,346000060,9410,9410,9410,9400,71
|
|
20240701,095100,345332050,9410,9400,9410,9400,17
|
|
20240701,095000,345172240,9400,9390,9400,9390,12
|
|
20240701,094900,345059470,9420,9420,9420,9380,3637
|
|
20240701,094800,310838620,9420,9420,9420,9420,100
|
|
20240701,094700,309896620,9420,9430,9430,9420,311
|
|
20240701,094600,306964890,9430,9430,9430,9430,136
|
|
20240701,094500,305682410,9420,9420,9420,9420,145
|
|
20240701,094400,304316510,9430,9460,9460,9430,2661
|
|
20240701,094300,279216990,9460,9520,9520,9460,1608
|
|
20240701,094200,263948850,9520,9520,9520,9520,104
|
|
20240701,094100,262958770,9520,9540,9540,9520,19
|
|
20240701,094000,262777690,9540,9540,9540,9540,0
|
|
20240701,093900,262777690,9540,9540,9540,9540,0
|
|
20240701,093800,262777690,9540,9530,9540,9530,353
|
|
20240701,093700,259412070,9540,9560,9560,9540,174
|
|
20240701,093600,257749630,9550,9550,9550,9550,205
|
|
20240701,093500,255791880,9560,9570,9600,9560,351
|
|
20240701,093400,252430340,9560,9550,9620,9550,218
|
|
20240701,093300,250337890,9540,9530,9540,9530,64
|
|
20240701,093200,249727560,9520,9500,9520,9500,260
|
|
20240701,093100,247254880,9500,9480,9500,9480,19
|
|
20240701,093000,247074720,9480,9460,9480,9450,210
|
|
20240701,092900,245089420,9450,9430,9450,9430,440
|
|
20240701,092800,240932410,9430,9420,9430,9420,212
|
|
20240701,092700,238934820,9450,9430,9450,9400,1286
|
|
20240701,092600,226840210,9450,9440,9450,9430,106
|
|
20240701,092500,225839800,9450,9460,9460,9450,35
|
|
20240701,092400,225508850,9460,9450,9460,9450,138
|
|
20240701,092300,224204650,9450,9480,9480,9450,522
|
|
20240701,092200,219269470,9480,9500,9500,9480,1215
|
|
20240701,092100,207729250,9500,9500,9500,9500,0
|
|
20240701,092000,207729250,9500,9510,9510,9500,172
|
|
20240701,091900,206094250,9500,9500,9500,9500,1
|
|
20240701,091800,206084750,9500,9510,9510,9500,120
|
|
20240701,091700,204944530,9510,9520,9520,9510,263
|
|
20240701,091600,202443350,9510,9540,9550,9510,2356
|
|
20240701,091500,179980280,9540,9550,9560,9540,1030
|
|
20240701,091400,170151080,9550,9600,9620,9550,678
|
|
20240701,091300,163670040,9620,9610,9620,9570,3020
|
|
20240701,091200,134680170,9610,9610,9610,9610,32
|
|
20240701,091100,134372650,9630,9620,9630,9620,624
|
|
20240701,091000,128367710,9630,9620,9630,9620,185
|
|
20240701,090900,126586180,9630,9630,9630,9610,152
|
|
20240701,090800,125122440,9600,9610,9610,9600,798
|
|
20240701,090700,117459380,9600,9630,9630,9600,443
|
|
20240701,090600,113205320,9630,9610,9630,9600,716
|
|
20240701,090500,106325660,9600,9610,9610,9560,544
|
|
20240701,090400,101112450,9560,9560,9560,9560,602
|
|
20240701,090300,95357330,9560,9560,9570,9560,411
|
|
20240701,090200,91428160,9550,9590,9590,9550,2659
|
|
20240701,090100,65994760,9580,9590,9590,9580,1868
|
|
20240701,090000,48095930,9660,9660,9660,9580,4949
|