589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184600,1183048190,9410,9410,9410,9410,6794
|
|
20240816,184500,1183048190,9410,9410,9410,9410,0
|
|
20240816,184400,1183048190,9410,9410,9410,9410,0
|
|
20240816,184300,1183048190,9410,9410,9410,9410,0
|
|
20240816,184200,1183048190,9410,9410,9410,9410,0
|
|
20240816,184100,1183048190,9410,9410,9410,9410,0
|
|
20240816,184000,1183048190,9410,9410,9410,9410,0
|
|
20240816,183900,1183048190,9410,9410,9410,9410,0
|
|
20240816,183800,1183048190,9410,9410,9410,9410,0
|
|
20240816,183700,1183048190,9410,9410,9410,9410,0
|
|
20240816,183600,1183048190,9410,9410,9410,9410,0
|
|
20240816,183500,1183048190,9410,9410,9410,9410,0
|
|
20240816,183400,1183048190,9410,9410,9410,9410,0
|
|
20240816,183300,1183048190,9410,9410,9410,9410,0
|
|
20240816,183200,1183048190,9410,9410,9410,9410,0
|
|
20240816,183100,1183048190,9410,9410,9410,9410,0
|
|
20240816,183000,1183048190,9410,9410,9410,9410,0
|
|
20240816,182900,1183048190,9410,9410,9410,9410,0
|
|
20240816,182800,1183048190,9410,9410,9410,9410,0
|
|
20240816,182700,1183048190,9410,9410,9410,9410,0
|
|
20240816,182600,1183048190,9410,9410,9410,9410,0
|
|
20240816,182500,1183048190,9410,9410,9410,9410,0
|
|
20240816,182400,1183048190,9410,9410,9410,9410,0
|
|
20240816,182300,1183048190,9410,9410,9410,9410,0
|
|
20240816,182200,1183048190,9410,9410,9410,9410,0
|
|
20240816,182100,1183048190,9410,9410,9410,9410,0
|
|
20240816,182000,1183048190,9410,9410,9410,9410,0
|
|
20240816,181900,1183048190,9410,9410,9410,9410,0
|
|
20240816,181800,1183048190,9410,9410,9410,9410,0
|
|
20240816,181700,1183048190,9410,9410,9410,9410,0
|
|
20240816,181600,1183048190,9410,9410,9410,9410,6794
|
|
20240816,181500,1183048190,9410,9410,9410,9410,0
|
|
20240816,181400,1183048190,9410,9410,9410,9410,0
|
|
20240816,181300,1183048190,9410,9410,9410,9410,0
|
|
20240816,181200,1183048190,9410,9410,9410,9410,0
|
|
20240816,181100,1183048190,9410,9410,9410,9410,0
|
|
20240816,181000,1183048190,9410,9410,9410,9410,0
|
|
20240816,180900,1183048190,9410,9410,9410,9410,0
|
|
20240816,180800,1183048190,9410,9410,9410,9410,0
|
|
20240816,180700,1183048190,9410,9410,9410,9410,0
|
|
20240816,180600,1183048190,9410,9410,9410,9410,0
|
|
20240816,180500,1183048190,9410,9410,9410,9410,0
|
|
20240816,180400,1183048190,9410,9410,9410,9410,0
|
|
20240816,180300,1183048190,9410,9410,9410,9410,0
|
|
20240816,180200,1183048190,9410,9410,9410,9410,0
|
|
20240816,180100,1183048190,9410,9410,9410,9410,0
|
|
20240816,180000,1183048190,9410,9410,9410,9410,0
|
|
20240816,175900,1183048190,9410,9410,9410,9410,0
|
|
20240816,175800,1183048190,9410,9410,9410,9410,0
|
|
20240816,175700,1183048190,9410,9410,9410,9410,0
|
|
20240816,175600,1183048190,9410,9410,9410,9410,0
|
|
20240816,175500,1183048190,9410,9410,9410,9410,0
|
|
20240816,175400,1183048190,9410,9410,9410,9410,0
|
|
20240816,175300,1183048190,9410,9410,9410,9410,0
|
|
20240816,175200,1183048190,9410,9410,9410,9410,0
|
|
20240816,175100,1183048190,9410,9410,9410,9410,0
|
|
20240816,175000,1183048190,9410,9410,9410,9410,0
|
|
20240816,174900,1183048190,9410,9410,9410,9410,0
|
|
20240816,174800,1183048190,9410,9410,9410,9410,0
|
|
20240816,174700,1183048190,9410,9410,9410,9410,0
|
|
20240816,174600,1183048190,9410,9410,9410,9410,6794
|
|
20240816,174500,1183048190,9410,9410,9410,9410,0
|
|
20240816,174400,1183048190,9410,9410,9410,9410,0
|
|
20240816,174300,1183048190,9410,9410,9410,9410,0
|
|
20240816,174200,1183048190,9410,9410,9410,9410,0
|
|
20240816,174100,1183048190,9410,9410,9410,9410,0
|
|
20240816,174000,1183048190,9410,9410,9410,9410,0
|
|
20240816,173900,1183048190,9410,9410,9410,9410,0
|
|
20240816,173800,1183048190,9410,9410,9410,9410,0
|
|
20240816,173700,1183048190,9410,9410,9410,9410,0
|
|
20240816,173600,1183048190,9410,9410,9410,9410,0
|
|
20240816,173500,1183048190,9410,9410,9410,9410,0
|
|
20240816,173400,1183048190,9410,9410,9410,9410,0
|
|
20240816,173300,1183048190,9410,9410,9410,9410,0
|
|
20240816,173200,1183048190,9410,9410,9410,9410,0
|
|
20240816,173100,1183048190,9410,9410,9410,9410,0
|
|
20240816,173000,1183048190,9410,9410,9410,9410,0
|
|
20240816,172900,1183048190,9410,9410,9410,9410,0
|
|
20240816,172800,1183048190,9410,9410,9410,9410,0
|
|
20240816,172700,1183048190,9410,9410,9410,9410,0
|
|
20240816,172600,1183048190,9410,9410,9410,9410,0
|
|
20240816,172500,1183048190,9410,9410,9410,9410,0
|
|
20240816,172400,1183048190,9410,9410,9410,9410,0
|
|
20240816,172300,1183048190,9410,9410,9410,9410,0
|
|
20240816,172200,1183048190,9410,9410,9410,9410,0
|
|
20240816,172100,1183048190,9410,9410,9410,9410,0
|
|
20240816,172000,1183048190,9410,9410,9410,9410,0
|
|
20240816,171900,1183048190,9410,9410,9410,9410,0
|
|
20240816,171800,1183048190,9410,9410,9410,9410,0
|
|
20240816,171700,1183048190,9410,9410,9410,9410,0
|
|
20240816,171600,1183048190,9410,9410,9410,9410,6794
|
|
20240816,171500,1183048190,9410,9410,9410,9410,0
|
|
20240816,171400,1183048190,9410,9410,9410,9410,0
|
|
20240816,171300,1183048190,9410,9410,9410,9410,0
|
|
20240816,171200,1183048190,9410,9410,9410,9410,0
|
|
20240816,171100,1183048190,9410,9410,9410,9410,0
|
|
20240816,171000,1183048190,9410,9410,9410,9410,0
|
|
20240816,170900,1183048190,9410,9410,9410,9410,0
|
|
20240816,170800,1183048190,9410,9410,9410,9410,0
|
|
20240816,170700,1183048190,9410,9410,9410,9410,0
|
|
20240816,170600,1183048190,9410,9410,9410,9410,0
|
|
20240816,170500,1183048190,9410,9410,9410,9410,0
|
|
20240816,170400,1183048190,9410,9410,9410,9410,0
|
|
20240816,170300,1183048190,9410,9410,9410,9410,0
|
|
20240816,170200,1183048190,9410,9410,9410,9410,0
|
|
20240816,170100,1183048190,9410,9410,9410,9410,0
|
|
20240816,170000,1183048190,9410,9410,9410,9410,0
|
|
20240816,165900,1183048190,9410,9410,9410,9410,0
|
|
20240816,165800,1183048190,9410,9410,9410,9410,0
|
|
20240816,165700,1183048190,9410,9410,9410,9410,0
|
|
20240816,165600,1183048190,9410,9410,9410,9410,0
|
|
20240816,165500,1183048190,9410,9410,9410,9410,0
|
|
20240816,165400,1183048190,9410,9410,9410,9410,0
|
|
20240816,165300,1183048190,9410,9410,9410,9410,0
|
|
20240816,165200,1183048190,9410,9410,9410,9410,0
|
|
20240816,165100,1183048190,9410,9410,9410,9410,0
|
|
20240816,165000,1183048190,9410,9410,9410,9410,0
|
|
20240816,164900,1183048190,9410,9410,9410,9410,0
|
|
20240816,164800,1183048190,9410,9410,9410,9410,0
|
|
20240816,164700,1183048190,9410,9410,9410,9410,0
|
|
20240816,164600,1183048190,9410,9410,9410,9410,6794
|
|
20240816,164500,1183048190,9410,9410,9410,9410,0
|
|
20240816,164400,1183048190,9410,9410,9410,9410,0
|
|
20240816,164300,1183048190,9410,9410,9410,9410,0
|
|
20240816,164200,1183048190,9410,9410,9410,9410,0
|
|
20240816,164100,1183048190,9410,9410,9410,9410,0
|
|
20240816,164000,1183048190,9410,9410,9410,9410,0
|
|
20240816,163900,1183048190,9410,9410,9410,9410,0
|
|
20240816,163800,1183048190,9410,9410,9410,9410,0
|
|
20240816,163700,1183048190,9410,9410,9410,9410,0
|
|
20240816,163600,1183048190,9410,9410,9410,9410,0
|
|
20240816,163500,1183048190,9410,9410,9410,9410,0
|
|
20240816,163400,1183048190,9410,9410,9410,9410,0
|
|
20240816,163300,1183048190,9410,9410,9410,9410,0
|
|
20240816,163200,1183048190,9410,9410,9410,9410,0
|
|
20240816,163100,1183048190,9410,9410,9410,9410,0
|
|
20240816,163000,1183048190,9410,9410,9410,9410,0
|
|
20240816,162900,1183048190,9410,9410,9410,9410,0
|
|
20240816,162800,1183048190,9410,9410,9410,9410,0
|
|
20240816,162700,1183048190,9410,9410,9410,9410,0
|
|
20240816,162600,1183048190,9410,9410,9410,9410,0
|
|
20240816,162500,1183048190,9410,9410,9410,9410,0
|
|
20240816,162400,1183048190,9410,9410,9410,9410,0
|
|
20240816,162300,1183048190,9410,9410,9410,9410,0
|
|
20240816,162200,1183048190,9410,9410,9410,9410,0
|
|
20240816,162100,1183048190,9410,9410,9410,9410,0
|
|
20240816,162000,1183048190,9410,9410,9410,9410,0
|
|
20240816,161900,1183048190,9410,9410,9410,9410,0
|
|
20240816,161800,1183048190,9410,9410,9410,9410,0
|
|
20240816,161700,1183048190,9410,9410,9410,9410,0
|
|
20240816,161600,1183048190,9410,9410,9410,9410,6794
|
|
20240816,161500,1183048190,9410,9410,9410,9410,0
|
|
20240816,161400,1183048190,9410,9410,9410,9410,0
|
|
20240816,161300,1183048190,9410,9410,9410,9410,0
|
|
20240816,161200,1183048190,9410,9410,9410,9410,0
|
|
20240816,161100,1183048190,9410,9410,9410,9410,0
|
|
20240816,161000,1183048190,9410,9410,9410,9410,0
|
|
20240816,160900,1183048190,9410,9410,9410,9410,0
|
|
20240816,160800,1183048190,9410,9410,9410,9410,0
|
|
20240816,160700,1183048190,9410,9410,9410,9410,0
|
|
20240816,160600,1183048190,9410,9410,9410,9410,0
|
|
20240816,160500,1183048190,9410,9410,9410,9410,0
|
|
20240816,160400,1183048190,9410,9410,9410,9410,0
|
|
20240816,160300,1183048190,9410,9410,9410,9410,0
|
|
20240816,160200,1183048190,9410,9410,9410,9410,0
|
|
20240816,160100,1183048190,9410,9410,9410,9410,0
|
|
20240816,160000,1183048190,9410,9410,9410,9410,0
|
|
20240816,155900,1183048190,9410,9410,9410,9410,0
|
|
20240816,155800,1183048190,9410,9410,9410,9410,0
|
|
20240816,155700,1183048190,9410,9410,9410,9410,0
|
|
20240816,155600,1183048190,9410,9410,9410,9410,0
|
|
20240816,155500,1183048190,9410,9410,9410,9410,0
|
|
20240816,155400,1183048190,9410,9410,9410,9410,0
|
|
20240816,155300,1183048190,9410,9410,9410,9410,0
|
|
20240816,155200,1183048190,9410,9410,9410,9410,0
|
|
20240816,155100,1183048190,9410,9410,9410,9410,0
|
|
20240816,155000,1183048190,9410,9410,9410,9410,0
|
|
20240816,154900,1183048190,9410,9410,9410,9410,0
|
|
20240816,154800,1183048190,9410,9410,9410,9410,0
|
|
20240816,154700,1183048190,9410,9410,9410,9410,0
|
|
20240816,154600,1183048190,9410,9410,9410,9410,6794
|
|
20240816,154500,1183048190,9410,9410,9410,9410,0
|
|
20240816,154400,1183048190,9410,9410,9410,9410,0
|
|
20240816,154300,1183048190,9410,9410,9410,9410,0
|
|
20240816,154200,1183048190,9410,9410,9410,9410,0
|
|
20240816,154100,1183048190,9410,9410,9410,9410,0
|
|
20240816,154000,1183048190,9410,9410,9410,9410,0
|
|
20240816,153900,1183048190,9410,9410,9410,9410,0
|
|
20240816,153800,1183048190,9410,9410,9410,9410,0
|
|
20240816,153700,1183048190,9410,9410,9410,9410,0
|
|
20240816,153600,1183048190,9410,9410,9410,9410,0
|
|
20240816,153500,1183048190,9410,9410,9410,9410,0
|
|
20240816,153400,1183048190,9410,9410,9410,9410,0
|
|
20240816,153300,1183048190,9410,9410,9410,9410,0
|
|
20240816,153200,1183048190,9410,9410,9410,9410,0
|
|
20240816,153100,1183048190,9410,9410,9410,9410,0
|
|
20240816,153000,1183048190,9410,9410,9410,9410,6794
|
|
20240816,152900,1119116650,9410,9410,9410,9410,0
|
|
20240816,152800,1119116650,9410,9410,9410,9410,0
|
|
20240816,152700,1119116650,9410,9410,9410,9410,0
|
|
20240816,152600,1119116650,9410,9410,9410,9410,0
|
|
20240816,152500,1119116650,9410,9410,9410,9410,0
|
|
20240816,152400,1119116650,9410,9410,9410,9410,0
|
|
20240816,152300,1119116650,9410,9410,9410,9410,0
|
|
20240816,152200,1119116650,9410,9410,9410,9410,0
|
|
20240816,152100,1119116650,9410,9410,9410,9410,0
|
|
20240816,152000,1119116650,9410,9410,9410,9410,0
|
|
20240816,151900,1119116650,9410,9380,9410,9380,857
|
|
20240816,151800,1111060580,9400,9400,9400,9400,3
|
|
20240816,151700,1111032380,9400,9400,9400,9380,149
|
|
20240816,151600,1109632100,9400,9390,9400,9390,240
|
|
20240816,151500,1107377440,9390,9390,9400,9380,172
|
|
20240816,151400,1105762420,9390,9390,9390,9390,668
|
|
20240816,151300,1099489900,9390,9400,9400,9390,262
|
|
20240816,151200,1097028260,9400,9400,9400,9400,5
|
|
20240816,151100,1096981260,9400,9400,9400,9400,4
|
|
20240816,151000,1096943660,9400,9400,9400,9390,86
|
|
20240816,150900,1096135760,9400,9390,9400,9390,286
|
|
20240816,150800,1093448860,9390,9390,9390,9390,100
|
|
20240816,150700,1092509860,9390,9400,9400,9390,3
|
|
20240816,150600,1092481670,9400,9400,9400,9400,0
|
|
20240816,150500,1092481670,9400,9400,9400,9400,100
|
|
20240816,150400,1091541670,9400,9390,9400,9390,548
|
|
20240816,150300,1086390520,9380,9380,9380,9380,20
|
|
20240816,150200,1086202920,9380,9380,9380,9380,112
|
|
20240816,150100,1085152360,9400,9390,9400,9390,1430
|
|
20240816,150000,1071717280,9390,9390,9390,9390,100
|
|
20240816,145900,1070778280,9400,9400,9400,9390,177
|
|
20240816,145800,1069114490,9400,9400,9400,9400,2
|
|
20240816,145700,1069095690,9390,9390,9400,9390,165
|
|
20240816,145600,1067546290,9390,9400,9400,9390,25
|
|
20240816,145500,1067311490,9400,9400,9400,9400,6
|
|
20240816,145400,1067255090,9400,9390,9400,9390,288
|
|
20240816,145300,1064548990,9400,9410,9410,9400,108
|
|
20240816,145200,1063533730,9400,9400,9400,9400,0
|
|
20240816,145100,1063533730,9400,9390,9400,9390,4524
|
|
20240816,145000,1021037450,9390,9390,9390,9390,158
|
|
20240816,144900,1019553830,9380,9380,9380,9380,370
|
|
20240816,144800,1016083230,9380,9370,9380,9360,2224
|
|
20240816,144700,995233850,9360,9370,9370,9360,18
|
|
20240816,144600,995065350,9370,9370,9370,9370,5
|
|
20240816,144500,995018500,9360,9360,9360,9360,1416
|
|
20240816,144400,981764740,9360,9370,9370,9360,102
|
|
20240816,144300,980810000,9370,9370,9370,9370,1
|
|
20240816,144200,980800630,9370,9360,9370,9360,214
|
|
20240816,144100,978796350,9370,9370,9370,9370,461
|
|
20240816,144000,974476780,9370,9370,9370,9370,2
|
|
20240816,143900,974458040,9360,9360,9360,9360,0
|
|
20240816,143800,974458040,9360,9360,9360,9360,1050
|
|
20240816,143700,964630040,9360,9360,9360,9360,1795
|
|
20240816,143600,947828840,9340,9340,9340,9340,4
|
|
20240816,143500,947791480,9360,9360,9360,9360,4
|
|
20240816,143400,947754040,9350,9350,9350,9350,1415
|
|
20240816,143300,934523790,9340,9340,9340,9340,6
|
|
20240816,143200,934467750,9330,9330,9330,9330,32
|
|
20240816,143100,934169190,9340,9350,9350,9340,660
|
|
20240816,143000,928003130,9350,9340,9350,9340,119
|
|
20240816,142900,926891310,9340,9340,9340,9340,861
|
|
20240816,142800,918849570,9340,9340,9340,9340,600
|
|
20240816,142700,913245570,9330,9340,9340,9330,148
|
|
20240816,142600,911863410,9340,9340,9340,9340,166
|
|
20240816,142500,910312970,9340,9340,9340,9340,708
|
|
20240816,142400,903700250,9350,9350,9350,9350,2
|
|
20240816,142300,903681550,9350,9350,9350,9350,20
|
|
20240816,142200,903494550,9350,9350,9350,9340,2349
|
|
20240816,142100,881554840,9350,9350,9350,9350,46
|
|
20240816,142000,881124740,9340,9340,9340,9340,24
|
|
20240816,141900,880900580,9350,9350,9350,9350,0
|
|
20240816,141800,880900580,9350,9350,9350,9350,2
|
|
20240816,141700,880881880,9350,9350,9350,9350,596
|
|
20240816,141600,875309280,9350,9350,9350,9340,507
|
|
20240816,141500,870568990,9360,9360,9360,9360,1
|
|
20240816,141400,870559630,9350,9350,9350,9350,0
|
|
20240816,141300,870559630,9350,9350,9350,9350,100
|
|
20240816,141200,869624630,9350,9350,9350,9350,0
|
|
20240816,141100,869624630,9350,9340,9350,9340,196
|
|
20240816,141000,867792190,9350,9340,9350,9340,240
|
|
20240816,140900,865548290,9330,9330,9330,9330,0
|
|
20240816,140800,865548290,9330,9330,9330,9330,0
|
|
20240816,140700,865548290,9330,9330,9330,9330,5
|
|
20240816,140600,865501640,9330,9330,9350,9330,225
|
|
20240816,140500,863398230,9340,9340,9340,9340,0
|
|
20240816,140400,863398230,9340,9340,9340,9340,12
|
|
20240816,140300,863286150,9340,9340,9340,9340,351
|
|
20240816,140200,860007810,9340,9340,9340,9340,0
|
|
20240816,140100,860007810,9340,9340,9340,9330,399
|
|
20240816,140000,856283150,9330,9330,9340,9330,348
|
|
20240816,135900,853036300,9330,9340,9340,9330,3
|
|
20240816,135800,853008290,9320,9330,9330,9320,972
|
|
20240816,135700,843941530,9330,9330,9330,9330,0
|
|
20240816,135600,843941530,9330,9330,9330,9330,0
|
|
20240816,135500,843941530,9330,9330,9330,9330,20
|
|
20240816,135400,843754930,9330,9330,9330,9330,0
|
|
20240816,135300,843754930,9330,9330,9330,9330,427
|
|
20240816,135200,839771020,9330,9330,9330,9330,0
|
|
20240816,135100,839771020,9330,9330,9330,9330,0
|
|
20240816,135000,839771020,9330,9330,9330,9330,1
|
|
20240816,134900,839761690,9360,9360,9360,9360,1
|
|
20240816,134800,839752330,9360,9350,9360,9350,58
|
|
20240816,134700,839209620,9360,9330,9360,9330,1016
|
|
20240816,134600,829707350,9330,9330,9330,9330,0
|
|
20240816,134500,829707350,9330,9330,9330,9330,40
|
|
20240816,134400,829334150,9330,9330,9330,9330,0
|
|
20240816,134300,829334150,9330,9330,9330,9330,0
|
|
20240816,134200,829334150,9330,9340,9340,9330,34
|
|
20240816,134100,829016630,9330,9330,9330,9330,0
|
|
20240816,134000,829016630,9330,9340,9340,9330,17
|
|
20240816,133900,828858010,9340,9340,9340,9340,0
|
|
20240816,133800,828858010,9340,9340,9340,9340,1
|
|
20240816,133700,828848670,9320,9320,9320,9320,0
|
|
20240816,133600,828848670,9320,9320,9320,9320,0
|
|
20240816,133500,828848670,9320,9320,9320,9320,0
|
|
20240816,133400,828848670,9320,9320,9320,9320,0
|
|
20240816,133300,828848670,9320,9320,9320,9320,16
|
|
20240816,133200,828699550,9330,9330,9330,9330,0
|
|
20240816,133100,828699550,9330,9330,9330,9330,0
|
|
20240816,133000,828699550,9330,9340,9340,9330,1067
|
|
20240816,132900,818744040,9340,9330,9340,9330,41
|
|
20240816,132800,818361360,9340,9340,9340,9340,5
|
|
20240816,132700,818314660,9330,9330,9330,9330,0
|
|
20240816,132600,818314660,9330,9330,9330,9330,0
|
|
20240816,132500,818314660,9330,9330,9330,9330,0
|
|
20240816,132400,818314660,9330,9330,9330,9330,0
|
|
20240816,132300,818314660,9330,9330,9330,9330,45
|
|
20240816,132200,817894810,9330,9330,9330,9330,0
|
|
20240816,132100,817894810,9330,9330,9330,9330,198
|
|
20240816,132000,816047470,9330,9330,9330,9330,40
|
|
20240816,131900,815674270,9340,9340,9340,9340,20
|
|
20240816,131800,815487470,9340,9340,9340,9340,3
|
|
20240816,131700,815459450,9340,9340,9340,9340,1
|
|
20240816,131600,815450110,9330,9330,9330,9330,0
|
|
20240816,131500,815450110,9330,9330,9330,9330,0
|
|
20240816,131400,815450110,9330,9330,9330,9330,4
|
|
20240816,131300,815412790,9320,9320,9320,9320,59
|
|
20240816,131200,814862910,9320,9320,9320,9320,0
|
|
20240816,131100,814862910,9320,9330,9330,9320,1469
|
|
20240816,131000,801157310,9330,9330,9330,9330,1090
|
|
20240816,130900,790987610,9330,9350,9350,9330,1141
|
|
20240816,130800,780330700,9350,9350,9350,9350,7
|
|
20240816,130700,780265250,9340,9340,9340,9340,0
|
|
20240816,130600,780265250,9340,9340,9340,9340,0
|
|
20240816,130500,780265250,9340,9340,9340,9340,14
|
|
20240816,130400,780134490,9340,9340,9340,9340,0
|
|
20240816,130300,780134490,9340,9340,9340,9330,76
|
|
20240816,130200,779425160,9350,9350,9350,9350,0
|
|
20240816,130100,779425160,9350,9350,9350,9350,0
|
|
20240816,130000,779425160,9350,9350,9350,9350,25
|
|
20240816,125900,779191410,9350,9350,9350,9350,21
|
|
20240816,125800,778995060,9340,9340,9340,9340,133
|
|
20240816,125700,777752840,9340,9340,9340,9340,13
|
|
20240816,125600,777631420,9340,9340,9340,9340,756
|
|
20240816,125500,770570380,9340,9340,9340,9340,43
|
|
20240816,125400,770168760,9330,9330,9330,9330,0
|
|
20240816,125300,770168760,9330,9330,9340,9330,156
|
|
20240816,125200,768713270,9330,9330,9330,9330,10
|
|
20240816,125100,768619970,9330,9340,9340,9330,51
|
|
20240816,125000,768144130,9340,9340,9340,9340,3
|
|
20240816,124900,768116110,9330,9330,9330,9330,0
|
|
20240816,124800,768116110,9330,9330,9330,9330,23
|
|
20240816,124700,767901520,9340,9330,9340,9330,34
|
|
20240816,124600,767584260,9330,9330,9330,9330,16
|
|
20240816,124500,767434980,9340,9350,9350,9340,166
|
|
20240816,124400,765884530,9340,9340,9340,9340,0
|
|
20240816,124300,765884530,9340,9350,9350,9340,6
|
|
20240816,124200,765828460,9350,9350,9350,9350,0
|
|
20240816,124100,765828460,9350,9350,9350,9350,0
|
|
20240816,124000,765828460,9350,9350,9350,9350,14
|
|
20240816,123900,765697560,9350,9350,9350,9350,2
|
|
20240816,123800,765678860,9350,9350,9350,9350,1
|
|
20240816,123700,765669510,9330,9330,9330,9330,16
|
|
20240816,123600,765520230,9330,9330,9330,9330,0
|
|
20240816,123500,765520230,9330,9330,9330,9330,0
|
|
20240816,123400,765520230,9330,9330,9330,9330,0
|
|
20240816,123300,765520230,9330,9330,9330,9330,0
|
|
20240816,123200,765520230,9330,9330,9330,9330,100
|
|
20240816,123100,764587230,9330,9330,9330,9330,6
|
|
20240816,123000,764531250,9320,9320,9320,9320,0
|
|
20240816,122900,764531250,9320,9330,9330,9320,562
|
|
20240816,122800,759293220,9350,9350,9350,9350,0
|
|
20240816,122700,759293220,9350,9350,9350,9350,41
|
|
20240816,122600,758909870,9350,9350,9350,9350,0
|
|
20240816,122500,758909870,9350,9340,9350,9340,100
|
|
20240816,122400,757975750,9330,9330,9330,9330,72
|
|
20240816,122300,757303990,9330,9330,9330,9330,0
|
|
20240816,122200,757303990,9330,9330,9330,9330,72
|
|
20240816,122100,756632230,9330,9330,9330,9330,0
|
|
20240816,122000,756632230,9330,9330,9330,9330,30
|
|
20240816,121900,756352330,9330,9320,9330,9320,7
|
|
20240816,121800,756287030,9330,9330,9330,9320,50
|
|
20240816,121700,755820700,9330,9330,9330,9330,168
|
|
20240816,121600,754253260,9330,9330,9330,9330,1030
|
|
20240816,121500,744643360,9350,9350,9350,9350,1
|
|
20240816,121400,744634010,9350,9350,9350,9350,0
|
|
20240816,121300,744634010,9350,9350,9350,9350,100
|
|
20240816,121200,743699010,9330,9330,9330,9330,0
|
|
20240816,121100,743699010,9330,9330,9330,9330,16
|
|
20240816,121000,743549730,9330,9330,9330,9330,1
|
|
20240816,120900,743540400,9330,9330,9330,9330,0
|
|
20240816,120800,743540400,9330,9330,9330,9330,0
|
|
20240816,120700,743540400,9330,9330,9330,9330,0
|
|
20240816,120600,743540400,9330,9330,9330,9330,0
|
|
20240816,120500,743540400,9330,9330,9330,9330,0
|
|
20240816,120400,743540400,9330,9340,9340,9330,51
|
|
20240816,120300,743064460,9340,9340,9340,9340,0
|
|
20240816,120200,743064460,9340,9330,9340,9330,2
|
|
20240816,120100,743045790,9340,9340,9340,9340,2
|
|
20240816,120000,743027110,9340,9340,9340,9340,0
|
|
20240816,115900,743027110,9340,9340,9340,9340,0
|
|
20240816,115800,743027110,9340,9340,9340,9340,0
|
|
20240816,115700,743027110,9340,9340,9340,9340,0
|
|
20240816,115600,743027110,9340,9340,9340,9340,0
|
|
20240816,115500,743027110,9340,9330,9340,9330,10
|
|
20240816,115400,742933720,9340,9330,9340,9330,106
|
|
20240816,115300,741944240,9330,9330,9330,9330,0
|
|
20240816,115200,741944240,9330,9330,9330,9330,0
|
|
20240816,115100,741944240,9330,9330,9330,9330,0
|
|
20240816,115000,741944240,9330,9330,9330,9330,3
|
|
20240816,114900,741916250,9330,9330,9330,9330,9
|
|
20240816,114800,741832280,9320,9320,9320,9320,82
|
|
20240816,114700,741068040,9320,9320,9320,9320,86
|
|
20240816,114600,740266520,9320,9330,9330,9320,17
|
|
20240816,114500,740108070,9330,9330,9340,9330,1624
|
|
20240816,114400,724955150,9330,9330,9330,9330,250
|
|
20240816,114300,722622650,9330,9330,9330,9330,2
|
|
20240816,114200,722603990,9330,9330,9330,9330,0
|
|
20240816,114100,722603990,9330,9330,9330,9330,0
|
|
20240816,114000,722603990,9330,9330,9330,9330,1000
|
|
20240816,113900,713273990,9320,9320,9320,9320,130
|
|
20240816,113800,712062390,9320,9320,9330,9320,8
|
|
20240816,113700,711987820,9320,9320,9320,9320,16
|
|
20240816,113600,711838700,9320,9330,9330,9320,39
|
|
20240816,113500,711475120,9320,9330,9330,9320,11
|
|
20240816,113400,711372590,9330,9310,9330,9300,3119
|
|
20240816,113300,682351870,9320,9320,9320,9320,1
|
|
20240816,113200,682342550,9320,9320,9320,9320,340
|
|
20240816,113100,679173750,9320,9320,9320,9320,297
|
|
20240816,113000,676405710,9320,9320,9320,9320,100
|
|
20240816,112900,675473710,9320,9320,9320,9320,102
|
|
20240816,112800,674523070,9320,9330,9330,9320,111
|
|
20240816,112700,673487450,9330,9320,9330,9310,2422
|
|
20240816,112600,650914510,9330,9330,9330,9320,135
|
|
20240816,112500,649655620,9320,9330,9330,9320,1410
|
|
20240816,112400,636513410,9330,9350,9350,9330,83
|
|
20240816,112300,635739000,9330,9330,9330,9330,12
|
|
20240816,112200,635627040,9320,9340,9340,9320,6812
|
|
20240816,112100,572075720,9350,9360,9360,9340,14
|
|
20240816,112000,571944910,9330,9340,9340,9330,3667
|
|
20240816,111900,537710340,9340,9350,9360,9340,2232
|
|
20240816,111800,516863340,9340,9360,9360,9340,5166
|
|
20240816,111700,468580080,9350,9350,9350,9350,0
|
|
20240816,111600,468580080,9350,9360,9360,9350,305
|
|
20240816,111500,465726130,9350,9350,9350,9350,0
|
|
20240816,111400,465726130,9350,9350,9350,9350,0
|
|
20240816,111300,465726130,9350,9360,9360,9350,17
|
|
20240816,111200,465567170,9360,9360,9360,9360,0
|
|
20240816,111100,465567170,9360,9370,9370,9360,118
|
|
20240816,111000,464462680,9360,9360,9360,9360,0
|
|
20240816,110900,464462680,9360,9360,9360,9360,0
|
|
20240816,110800,464462680,9360,9360,9360,9360,2
|
|
20240816,110700,464443960,9360,9360,9360,9360,10
|
|
20240816,110600,464350360,9360,9360,9360,9360,105
|
|
20240816,110500,463367560,9360,9360,9360,9360,578
|
|
20240816,110400,457957480,9360,9360,9360,9360,1
|
|
20240816,110300,457948120,9360,9360,9360,9360,16
|
|
20240816,110200,457798360,9360,9360,9360,9360,0
|
|
20240816,110100,457798360,9360,9360,9360,9360,59
|
|
20240816,110000,457246120,9360,9370,9370,9360,160
|
|
20240816,105900,455747900,9380,9380,9380,9380,3
|
|
20240816,105800,455719760,9380,9380,9380,9380,4
|
|
20240816,105700,455682240,9380,9380,9380,9380,2
|
|
20240816,105600,455663480,9380,9380,9380,9360,1401
|
|
20240816,105500,442536330,9370,9370,9370,9370,1
|
|
20240816,105400,442526960,9370,9370,9370,9370,0
|
|
20240816,105300,442526960,9370,9390,9390,9370,418
|
|
20240816,105200,438606730,9390,9390,9390,9390,10
|
|
20240816,105100,438512830,9390,9390,9390,9390,0
|
|
20240816,105000,438512830,9390,9400,9400,9390,127
|
|
20240816,104900,437320260,9390,9390,9390,9390,12
|
|
20240816,104800,437207580,9390,9380,9390,9380,39
|
|
20240816,104700,436841540,9390,9390,9390,9390,120
|
|
20240816,104600,435714740,9390,9390,9390,9390,2
|
|
20240816,104500,435695960,9390,9390,9390,9390,0
|
|
20240816,104400,435695960,9390,9400,9410,9390,834
|
|
20240816,104300,427864110,9400,9400,9400,9400,9
|
|
20240816,104200,427779510,9400,9400,9400,9400,0
|
|
20240816,104100,427779510,9400,9400,9400,9400,0
|
|
20240816,104000,427779510,9400,9400,9400,9400,2
|
|
20240816,103900,427760710,9390,9390,9390,9390,1015
|
|
20240816,103800,418229860,9400,9400,9400,9400,0
|
|
20240816,103700,418229860,9400,9400,9400,9400,3
|
|
20240816,103600,418201660,9410,9410,9410,9410,0
|
|
20240816,103500,418201660,9410,9400,9410,9390,1022
|
|
20240816,103400,408595060,9400,9390,9400,9390,5
|
|
20240816,103300,408548100,9390,9390,9390,9390,29
|
|
20240816,103200,408275790,9390,9390,9390,9390,0
|
|
20240816,103100,408275790,9390,9400,9400,9390,4
|
|
20240816,103000,408238200,9400,9390,9400,9390,9
|
|
20240816,102900,408153660,9390,9400,9400,9390,1031
|
|
20240816,102800,398462950,9400,9400,9400,9400,102
|
|
20240816,102700,397504150,9400,9400,9400,9400,2
|
|
20240816,102600,397485350,9400,9390,9400,9390,4
|
|
20240816,102500,397447770,9390,9390,9390,9390,300
|
|
20240816,102400,394630770,9390,9400,9400,9390,1382
|
|
20240816,102300,381642990,9400,9400,9400,9400,100
|
|
20240816,102200,380702990,9400,9410,9410,9400,111
|
|
20240816,102100,379658640,9410,9410,9410,9410,65
|
|
20240816,102000,379046990,9410,9410,9410,9410,72
|
|
20240816,101900,378369470,9420,9420,9420,9410,570
|
|
20240816,101800,373005640,9420,9420,9420,9420,17
|
|
20240816,101700,372845500,9420,9420,9420,9420,24
|
|
20240816,101600,372619420,9420,9410,9420,9410,55
|
|
20240816,101500,372101520,9410,9410,9410,9410,197
|
|
20240816,101400,370247750,9410,9410,9410,9410,338
|
|
20240816,101300,367067170,9410,9410,9410,9410,100
|
|
20240816,101200,366126170,9420,9420,9420,9420,6
|
|
20240816,101100,366069650,9420,9420,9420,9400,115
|
|
20240816,101000,364986370,9420,9400,9420,9400,365
|
|
20240816,100900,361552360,9410,9400,9410,9400,36
|
|
20240816,100800,361213780,9400,9410,9410,9400,2166
|
|
20240816,100700,340851720,9420,9420,9420,9420,101
|
|
20240816,100600,339900300,9420,9410,9420,9410,386
|
|
20240816,100500,336264300,9410,9410,9410,9410,143
|
|
20240816,100400,334918670,9410,9400,9410,9400,330
|
|
20240816,100300,331813630,9400,9410,9410,9400,20
|
|
20240816,100200,331625530,9390,9390,9390,9390,16
|
|
20240816,100100,331475290,9390,9400,9400,9390,538
|
|
20240816,100000,326418100,9390,9390,9400,9390,1003
|
|
20240816,095900,316999920,9390,9390,9390,9390,16
|
|
20240816,095800,316849680,9400,9390,9400,9390,320
|
|
20240816,095700,313844680,9390,9390,9390,9390,100
|
|
20240816,095600,312905680,9390,9380,9390,9380,156
|
|
20240816,095500,311442240,9370,9370,9370,9370,0
|
|
20240816,095400,311442240,9370,9370,9370,9370,5
|
|
20240816,095300,311395390,9360,9360,9360,9360,0
|
|
20240816,095200,311395390,9360,9360,9360,9340,3419
|
|
20240816,095100,279408820,9360,9370,9370,9360,65
|
|
20240816,095000,278799820,9360,9360,9360,9360,80
|
|
20240816,094900,278051020,9360,9370,9370,9360,580
|
|
20240816,094800,272619220,9370,9410,9410,9370,144
|
|
20240816,094700,271269500,9360,9410,9410,9360,101
|
|
20240816,094600,270324090,9360,9360,9360,9360,0
|
|
20240816,094500,270324090,9360,9370,9370,9360,306
|
|
20240816,094400,267457870,9370,9370,9370,9370,36
|
|
20240816,094300,267120550,9360,9360,9360,9360,103
|
|
20240816,094200,266156470,9360,9410,9410,9360,297
|
|
20240816,094100,263370550,9410,9360,9410,9360,6
|
|
20240816,094000,263314340,9350,9370,9370,9350,1462
|
|
20240816,093900,249626030,9370,9370,9410,9370,2031
|
|
20240816,093800,230595400,9410,9430,9430,9370,3065
|
|
20240816,093700,201863310,9430,9430,9430,9390,1002
|
|
20240816,093600,192454450,9390,9430,9430,9390,160
|
|
20240816,093500,190951650,9430,9410,9430,9390,3012
|
|
20240816,093400,162618650,9420,9420,9420,9420,31
|
|
20240816,093300,162326630,9420,9420,9420,9420,9
|
|
20240816,093200,162241850,9390,9390,9390,9390,0
|
|
20240816,093100,162241850,9390,9390,9390,9390,0
|
|
20240816,093000,162241850,9390,9390,9390,9390,52
|
|
20240816,092900,161753570,9390,9390,9390,9390,223
|
|
20240816,092800,159659600,9390,9420,9420,9390,2487
|
|
20240816,092700,136285060,9420,9420,9420,9420,77
|
|
20240816,092600,135559720,9430,9430,9430,9430,167
|
|
20240816,092500,133984910,9440,9440,9440,9440,90
|
|
20240816,092400,133135310,9430,9430,9430,9420,966
|
|
20240816,092300,124025990,9430,9430,9430,9430,71
|
|
20240816,092200,123356460,9430,9410,9430,9410,131
|
|
20240816,092100,122122420,9410,9410,9410,9410,0
|
|
20240816,092000,122122420,9410,9390,9410,9390,2056
|
|
20240816,091900,102782650,9390,9380,9390,9380,142
|
|
20240816,091800,101449970,9380,9380,9390,9380,446
|
|
20240816,091700,97266290,9380,9380,9380,9380,653
|
|
20240816,091600,91141150,9380,9410,9410,9380,3261
|
|
20240816,091500,60488600,9420,9410,9420,9410,508
|
|
20240816,091400,55706740,9420,9430,9430,9420,346
|
|
20240816,091300,52447370,9420,9420,9420,9420,200
|
|
20240816,091200,50563370,9420,9430,9430,9420,716
|
|
20240816,091100,43812950,9430,9460,9460,9430,343
|
|
20240816,091000,40574700,9460,9490,9490,9450,356
|
|
20240816,090900,37206980,9490,9480,9490,9480,176
|
|
20240816,090800,35538490,9470,9470,9470,9460,746
|
|
20240816,090700,28474170,9480,9470,9480,9470,171
|
|
20240816,090600,26853490,9470,9460,9470,9430,373
|
|
20240816,090500,23333060,9460,9420,9470,9420,186
|
|
20240816,090400,21575890,9420,9420,9420,9420,4
|
|
20240816,090300,21538210,9430,9430,9430,9430,533
|
|
20240816,090200,16512020,9430,9430,9430,9430,95
|
|
20240816,090100,15616170,9430,9480,9520,9430,1284
|
|
20240816,090000,3431760,9480,9480,9480,9480,362
|