674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201100,309776800,6450,6450,6450,6450,1190
|
|
20240808,201000,309776800,6450,6450,6450,6450,0
|
|
20240808,200900,309776800,6450,6450,6450,6450,0
|
|
20240808,200800,309776800,6450,6450,6450,6450,0
|
|
20240808,200700,309776800,6450,6450,6450,6450,0
|
|
20240808,200600,309776800,6450,6450,6450,6450,0
|
|
20240808,200500,309776800,6450,6450,6450,6450,0
|
|
20240808,200400,309776800,6450,6450,6450,6450,0
|
|
20240808,200300,309776800,6450,6450,6450,6450,0
|
|
20240808,200200,309776800,6450,6450,6450,6450,0
|
|
20240808,200100,309776800,6450,6450,6450,6450,0
|
|
20240808,200000,309776800,6450,6450,6450,6450,0
|
|
20240808,195900,309776800,6450,6450,6450,6450,0
|
|
20240808,195800,309776800,6450,6450,6450,6450,0
|
|
20240808,195700,309776800,6450,6450,6450,6450,0
|
|
20240808,195600,309776800,6450,6450,6450,6450,0
|
|
20240808,195500,309776800,6450,6450,6450,6450,0
|
|
20240808,195400,309776800,6450,6450,6450,6450,0
|
|
20240808,195300,309776800,6450,6450,6450,6450,0
|
|
20240808,195200,309776800,6450,6450,6450,6450,0
|
|
20240808,195100,309776800,6450,6450,6450,6450,0
|
|
20240808,195000,309776800,6450,6450,6450,6450,0
|
|
20240808,194900,309776800,6450,6450,6450,6450,0
|
|
20240808,194800,309776800,6450,6450,6450,6450,0
|
|
20240808,194700,309776800,6450,6450,6450,6450,0
|
|
20240808,194600,309776800,6450,6450,6450,6450,0
|
|
20240808,194500,309776800,6450,6450,6450,6450,0
|
|
20240808,194400,309776800,6450,6450,6450,6450,0
|
|
20240808,194300,309776800,6450,6450,6450,6450,0
|
|
20240808,194200,309776800,6450,6450,6450,6450,0
|
|
20240808,194100,309776800,6450,6450,6450,6450,1190
|
|
20240808,194000,309776800,6450,6450,6450,6450,0
|
|
20240808,193900,309776800,6450,6450,6450,6450,0
|
|
20240808,193800,309776800,6450,6450,6450,6450,0
|
|
20240808,193700,309776800,6450,6450,6450,6450,0
|
|
20240808,193600,309776800,6450,6450,6450,6450,0
|
|
20240808,193500,309776800,6450,6450,6450,6450,0
|
|
20240808,193400,309776800,6450,6450,6450,6450,0
|
|
20240808,193300,309776800,6450,6450,6450,6450,0
|
|
20240808,193200,309776800,6450,6450,6450,6450,0
|
|
20240808,193100,309776800,6450,6450,6450,6450,0
|
|
20240808,193000,309776800,6450,6450,6450,6450,0
|
|
20240808,192900,309776800,6450,6450,6450,6450,0
|
|
20240808,192800,309776800,6450,6450,6450,6450,0
|
|
20240808,192700,309776800,6450,6450,6450,6450,0
|
|
20240808,192600,309776800,6450,6450,6450,6450,0
|
|
20240808,192500,309776800,6450,6450,6450,6450,0
|
|
20240808,192400,309776800,6450,6450,6450,6450,0
|
|
20240808,192300,309776800,6450,6450,6450,6450,0
|
|
20240808,192200,309776800,6450,6450,6450,6450,0
|
|
20240808,192100,309776800,6450,6450,6450,6450,0
|
|
20240808,192000,309776800,6450,6450,6450,6450,0
|
|
20240808,191900,309776800,6450,6450,6450,6450,0
|
|
20240808,191800,309776800,6450,6450,6450,6450,0
|
|
20240808,191700,309776800,6450,6450,6450,6450,0
|
|
20240808,191600,309776800,6450,6450,6450,6450,0
|
|
20240808,191500,309776800,6450,6450,6450,6450,0
|
|
20240808,191400,309776800,6450,6450,6450,6450,0
|
|
20240808,191300,309776800,6450,6450,6450,6450,0
|
|
20240808,191200,309776800,6450,6450,6450,6450,0
|
|
20240808,191100,309776800,6450,6450,6450,6450,1190
|
|
20240808,191000,309776800,6450,6450,6450,6450,0
|
|
20240808,190900,309776800,6450,6450,6450,6450,0
|
|
20240808,190800,309776800,6450,6450,6450,6450,0
|
|
20240808,190700,309776800,6450,6450,6450,6450,0
|
|
20240808,190600,309776800,6450,6450,6450,6450,0
|
|
20240808,190500,309776800,6450,6450,6450,6450,0
|
|
20240808,190400,309776800,6450,6450,6450,6450,0
|
|
20240808,190300,309776800,6450,6450,6450,6450,0
|
|
20240808,190200,309776800,6450,6450,6450,6450,0
|
|
20240808,190100,309776800,6450,6450,6450,6450,0
|
|
20240808,190000,309776800,6450,6450,6450,6450,0
|
|
20240808,185900,309776800,6450,6450,6450,6450,0
|
|
20240808,185800,309776800,6450,6450,6450,6450,0
|
|
20240808,185700,309776800,6450,6450,6450,6450,0
|
|
20240808,185600,309776800,6450,6450,6450,6450,0
|
|
20240808,185500,309776800,6450,6450,6450,6450,0
|
|
20240808,185400,309776800,6450,6450,6450,6450,0
|
|
20240808,185300,309776800,6450,6450,6450,6450,0
|
|
20240808,185200,309776800,6450,6450,6450,6450,0
|
|
20240808,185100,309776800,6450,6450,6450,6450,0
|
|
20240808,185000,309776800,6450,6450,6450,6450,0
|
|
20240808,184900,309776800,6450,6450,6450,6450,0
|
|
20240808,184800,309776800,6450,6450,6450,6450,0
|
|
20240808,184700,309776800,6450,6450,6450,6450,0
|
|
20240808,184600,309776800,6450,6450,6450,6450,0
|
|
20240808,184500,309776800,6450,6450,6450,6450,0
|
|
20240808,184400,309776800,6450,6450,6450,6450,0
|
|
20240808,184300,309776800,6450,6450,6450,6450,0
|
|
20240808,184200,309776800,6450,6450,6450,6450,0
|
|
20240808,184100,309776800,6450,6450,6450,6450,1190
|
|
20240808,184000,309776800,6450,6450,6450,6450,0
|
|
20240808,183900,309776800,6450,6450,6450,6450,0
|
|
20240808,183800,309776800,6450,6450,6450,6450,0
|
|
20240808,183700,309776800,6450,6450,6450,6450,0
|
|
20240808,183600,309776800,6450,6450,6450,6450,0
|
|
20240808,183500,309776800,6450,6450,6450,6450,0
|
|
20240808,183400,309776800,6450,6450,6450,6450,0
|
|
20240808,183300,309776800,6450,6450,6450,6450,0
|
|
20240808,183200,309776800,6450,6450,6450,6450,0
|
|
20240808,183100,309776800,6450,6450,6450,6450,0
|
|
20240808,183000,309776800,6450,6450,6450,6450,0
|
|
20240808,182900,309776800,6450,6450,6450,6450,0
|
|
20240808,182800,309776800,6450,6450,6450,6450,0
|
|
20240808,182700,309776800,6450,6450,6450,6450,0
|
|
20240808,182600,309776800,6450,6450,6450,6450,0
|
|
20240808,182500,309776800,6450,6450,6450,6450,0
|
|
20240808,182400,309776800,6450,6450,6450,6450,0
|
|
20240808,182300,309776800,6450,6450,6450,6450,0
|
|
20240808,182200,309776800,6450,6450,6450,6450,0
|
|
20240808,182100,309776800,6450,6450,6450,6450,0
|
|
20240808,182000,309776800,6450,6450,6450,6450,0
|
|
20240808,181900,309776800,6450,6450,6450,6450,0
|
|
20240808,181800,309776800,6450,6450,6450,6450,0
|
|
20240808,181700,309776800,6450,6450,6450,6450,0
|
|
20240808,181600,309776800,6450,6450,6450,6450,0
|
|
20240808,181500,309776800,6450,6450,6450,6450,0
|
|
20240808,181400,309776800,6450,6450,6450,6450,0
|
|
20240808,181300,309776800,6450,6450,6450,6450,0
|
|
20240808,181200,309776800,6450,6450,6450,6450,0
|
|
20240808,181100,309776800,6450,6450,6450,6450,1190
|
|
20240808,181000,309776800,6450,6450,6450,6450,0
|
|
20240808,180900,309776800,6450,6450,6450,6450,0
|
|
20240808,180800,309776800,6450,6450,6450,6450,0
|
|
20240808,180700,309776800,6450,6450,6450,6450,0
|
|
20240808,180600,309776800,6450,6450,6450,6450,0
|
|
20240808,180500,309776800,6450,6450,6450,6450,0
|
|
20240808,180400,309776800,6450,6450,6450,6450,0
|
|
20240808,180300,309776800,6450,6450,6450,6450,0
|
|
20240808,180200,309776800,6450,6450,6450,6450,0
|
|
20240808,180100,309776800,6450,6450,6450,6450,0
|
|
20240808,180000,309776800,6450,6450,6450,6450,0
|
|
20240808,175900,309776800,6450,6450,6450,6450,0
|
|
20240808,175800,309776800,6450,6450,6450,6450,0
|
|
20240808,175700,309776800,6450,6450,6450,6450,0
|
|
20240808,175600,309776800,6450,6450,6450,6450,0
|
|
20240808,175500,309776800,6450,6450,6450,6450,0
|
|
20240808,175400,309776800,6450,6450,6450,6450,0
|
|
20240808,175300,309776800,6450,6450,6450,6450,0
|
|
20240808,175200,309776800,6450,6450,6450,6450,0
|
|
20240808,175100,309776800,6450,6450,6450,6450,0
|
|
20240808,175000,309776800,6450,6450,6450,6450,0
|
|
20240808,174900,309776800,6450,6450,6450,6450,0
|
|
20240808,174800,309776800,6450,6450,6450,6450,0
|
|
20240808,174700,309776800,6450,6450,6450,6450,0
|
|
20240808,174600,309776800,6450,6450,6450,6450,0
|
|
20240808,174500,309776800,6450,6450,6450,6450,0
|
|
20240808,174400,309776800,6450,6450,6450,6450,0
|
|
20240808,174300,309776800,6450,6450,6450,6450,0
|
|
20240808,174200,309776800,6450,6450,6450,6450,0
|
|
20240808,174100,309776800,6450,6450,6450,6450,1190
|
|
20240808,174000,309776800,6450,6450,6450,6450,0
|
|
20240808,173900,309776800,6450,6450,6450,6450,0
|
|
20240808,173800,309776800,6450,6450,6450,6450,0
|
|
20240808,173700,309776800,6450,6450,6450,6450,0
|
|
20240808,173600,309776800,6450,6450,6450,6450,0
|
|
20240808,173500,309776800,6450,6450,6450,6450,0
|
|
20240808,173400,309776800,6450,6450,6450,6450,0
|
|
20240808,173300,309776800,6450,6450,6450,6450,0
|
|
20240808,173200,309776800,6450,6450,6450,6450,0
|
|
20240808,173100,309776800,6450,6450,6450,6450,0
|
|
20240808,173000,309776800,6450,6450,6450,6450,0
|
|
20240808,172900,309776800,6450,6450,6450,6450,0
|
|
20240808,172800,309776800,6450,6450,6450,6450,0
|
|
20240808,172700,309776800,6450,6450,6450,6450,0
|
|
20240808,172600,309776800,6450,6450,6450,6450,0
|
|
20240808,172500,309776800,6450,6450,6450,6450,0
|
|
20240808,172400,309776800,6450,6450,6450,6450,0
|
|
20240808,172300,309776800,6450,6450,6450,6450,0
|
|
20240808,172200,309776800,6450,6450,6450,6450,0
|
|
20240808,172100,309776800,6450,6450,6450,6450,0
|
|
20240808,172000,309776800,6450,6450,6450,6450,0
|
|
20240808,171900,309776800,6450,6450,6450,6450,0
|
|
20240808,171800,309776800,6450,6450,6450,6450,0
|
|
20240808,171700,309776800,6450,6450,6450,6450,0
|
|
20240808,171600,309776800,6450,6450,6450,6450,0
|
|
20240808,171500,309776800,6450,6450,6450,6450,0
|
|
20240808,171400,309776800,6450,6450,6450,6450,0
|
|
20240808,171300,309776800,6450,6450,6450,6450,0
|
|
20240808,171200,309776800,6450,6450,6450,6450,0
|
|
20240808,171100,309776800,6450,6450,6450,6450,1190
|
|
20240808,171000,309776800,6450,6450,6450,6450,0
|
|
20240808,170900,309776800,6450,6450,6450,6450,0
|
|
20240808,170800,309776800,6450,6450,6450,6450,0
|
|
20240808,170700,309776800,6450,6450,6450,6450,0
|
|
20240808,170600,309776800,6450,6450,6450,6450,0
|
|
20240808,170500,309776800,6450,6450,6450,6450,0
|
|
20240808,170400,309776800,6450,6450,6450,6450,0
|
|
20240808,170300,309776800,6450,6450,6450,6450,0
|
|
20240808,170200,309776800,6450,6450,6450,6450,0
|
|
20240808,170100,309776800,6450,6450,6450,6450,0
|
|
20240808,170000,309776800,6450,6450,6450,6450,0
|
|
20240808,165900,309776800,6450,6450,6450,6450,0
|
|
20240808,165800,309776800,6450,6450,6450,6450,0
|
|
20240808,165700,309776800,6450,6450,6450,6450,0
|
|
20240808,165600,309776800,6450,6450,6450,6450,0
|
|
20240808,165500,309776800,6450,6450,6450,6450,0
|
|
20240808,165400,309776800,6450,6450,6450,6450,0
|
|
20240808,165300,309776800,6450,6450,6450,6450,0
|
|
20240808,165200,309776800,6450,6450,6450,6450,0
|
|
20240808,165100,309776800,6450,6450,6450,6450,0
|
|
20240808,165000,309776800,6450,6450,6450,6450,0
|
|
20240808,164900,309776800,6450,6450,6450,6450,0
|
|
20240808,164800,309776800,6450,6450,6450,6450,0
|
|
20240808,164700,309776800,6450,6450,6450,6450,0
|
|
20240808,164600,309776800,6450,6450,6450,6450,0
|
|
20240808,164500,309776800,6450,6450,6450,6450,0
|
|
20240808,164400,309776800,6450,6450,6450,6450,0
|
|
20240808,164300,309776800,6450,6450,6450,6450,0
|
|
20240808,164200,309776800,6450,6450,6450,6450,0
|
|
20240808,164100,309776800,6450,6450,6450,6450,1190
|
|
20240808,164000,309776800,6450,6450,6450,6450,0
|
|
20240808,163900,309776800,6450,6450,6450,6450,0
|
|
20240808,163800,309776800,6450,6450,6450,6450,0
|
|
20240808,163700,309776800,6450,6450,6450,6450,0
|
|
20240808,163600,309776800,6450,6450,6450,6450,0
|
|
20240808,163500,309776800,6450,6450,6450,6450,0
|
|
20240808,163400,309776800,6450,6450,6450,6450,0
|
|
20240808,163300,309776800,6450,6450,6450,6450,0
|
|
20240808,163200,309776800,6450,6450,6450,6450,0
|
|
20240808,163100,309776800,6450,6450,6450,6450,0
|
|
20240808,163000,309776800,6450,6450,6450,6450,0
|
|
20240808,162900,309776800,6450,6450,6450,6450,0
|
|
20240808,162800,309776800,6450,6450,6450,6450,0
|
|
20240808,162700,309776800,6450,6450,6450,6450,0
|
|
20240808,162600,309776800,6450,6450,6450,6450,0
|
|
20240808,162500,309776800,6450,6450,6450,6450,0
|
|
20240808,162400,309776800,6450,6450,6450,6450,0
|
|
20240808,162300,309776800,6450,6450,6450,6450,0
|
|
20240808,162200,309776800,6450,6450,6450,6450,0
|
|
20240808,162100,309776800,6450,6450,6450,6450,0
|
|
20240808,162000,309776800,6450,6450,6450,6450,0
|
|
20240808,161900,309776800,6450,6450,6450,6450,0
|
|
20240808,161800,309776800,6450,6450,6450,6450,0
|
|
20240808,161700,309776800,6450,6450,6450,6450,0
|
|
20240808,161600,309776800,6450,6450,6450,6450,0
|
|
20240808,161500,309776800,6450,6450,6450,6450,0
|
|
20240808,161400,309776800,6450,6450,6450,6450,0
|
|
20240808,161300,309776800,6450,6450,6450,6450,0
|
|
20240808,161200,309776800,6450,6450,6450,6450,0
|
|
20240808,161100,309776800,6450,6450,6450,6450,1190
|
|
20240808,161000,309776800,6450,6450,6450,6450,0
|
|
20240808,160900,309776800,6450,6450,6450,6450,0
|
|
20240808,160800,309776800,6450,6450,6450,6450,0
|
|
20240808,160700,309776800,6450,6450,6450,6450,0
|
|
20240808,160600,309776800,6450,6450,6450,6450,0
|
|
20240808,160500,309776800,6450,6450,6450,6450,0
|
|
20240808,160400,309776800,6450,6450,6450,6450,0
|
|
20240808,160300,309776800,6450,6450,6450,6450,0
|
|
20240808,160200,309776800,6450,6450,6450,6450,0
|
|
20240808,160100,309776800,6450,6450,6450,6450,0
|
|
20240808,160000,309776800,6450,6450,6450,6450,0
|
|
20240808,155900,309776800,6450,6450,6450,6450,0
|
|
20240808,155800,309776800,6450,6450,6450,6450,0
|
|
20240808,155700,309776800,6450,6450,6450,6450,0
|
|
20240808,155600,309776800,6450,6450,6450,6450,0
|
|
20240808,155500,309776800,6450,6450,6450,6450,0
|
|
20240808,155400,309776800,6450,6450,6450,6450,0
|
|
20240808,155300,309776800,6450,6450,6450,6450,0
|
|
20240808,155200,309776800,6450,6450,6450,6450,0
|
|
20240808,155100,309776800,6450,6450,6450,6450,0
|
|
20240808,155000,309776800,6450,6450,6450,6450,0
|
|
20240808,154900,309776800,6450,6450,6450,6450,0
|
|
20240808,154800,309776800,6450,6450,6450,6450,0
|
|
20240808,154700,309776800,6450,6450,6450,6450,0
|
|
20240808,154600,309776800,6450,6450,6450,6450,0
|
|
20240808,154500,309776800,6450,6450,6450,6450,0
|
|
20240808,154400,309776800,6450,6450,6450,6450,0
|
|
20240808,154300,309776800,6450,6450,6450,6450,0
|
|
20240808,154200,309776800,6450,6450,6450,6450,0
|
|
20240808,154100,309776800,6450,6450,6450,6450,1190
|
|
20240808,154000,309776800,6450,6450,6450,6450,0
|
|
20240808,153900,309776800,6450,6450,6450,6450,0
|
|
20240808,153800,309776800,6450,6450,6450,6450,0
|
|
20240808,153700,309776800,6450,6450,6450,6450,0
|
|
20240808,153600,309776800,6450,6450,6450,6450,0
|
|
20240808,153500,309776800,6450,6450,6450,6450,0
|
|
20240808,153400,309776800,6450,6450,6450,6450,0
|
|
20240808,153300,309776800,6450,6450,6450,6450,0
|
|
20240808,153200,309776800,6450,6450,6450,6450,0
|
|
20240808,153100,309776800,6450,6450,6450,6450,0
|
|
20240808,153000,309776800,6450,6450,6450,6450,1190
|
|
20240808,152900,302101300,6490,6490,6490,6490,0
|
|
20240808,152800,302101300,6490,6490,6490,6490,0
|
|
20240808,152700,302101300,6490,6490,6490,6490,0
|
|
20240808,152600,302101300,6490,6490,6490,6490,0
|
|
20240808,152500,302101300,6490,6490,6490,6490,0
|
|
20240808,152400,302101300,6490,6490,6490,6490,0
|
|
20240808,152300,302101300,6490,6490,6490,6490,0
|
|
20240808,152200,302101300,6490,6490,6490,6490,0
|
|
20240808,152100,302101300,6490,6490,6490,6490,0
|
|
20240808,152000,302101300,6490,6490,6490,6490,0
|
|
20240808,151900,302101300,6490,6440,6490,6410,210
|
|
20240808,151800,300751990,6490,6440,6490,6440,61
|
|
20240808,151700,300358510,6440,6440,6440,6440,0
|
|
20240808,151600,300358510,6440,6500,6500,6440,215
|
|
20240808,151500,298973690,6500,6470,6500,6470,234
|
|
20240808,151400,297456860,6480,6450,6480,6450,238
|
|
20240808,151300,295917650,6430,6430,6430,6410,5851
|
|
20240808,151200,258401720,6430,6430,6430,6430,0
|
|
20240808,151100,258401720,6430,6430,6430,6430,1
|
|
20240808,151000,258395290,6430,6430,6430,6420,3
|
|
20240808,150900,258376010,6420,6420,6420,6420,15
|
|
20240808,150800,258279710,6440,6410,6440,6410,117
|
|
20240808,150700,257529620,6420,6420,6420,6420,464
|
|
20240808,150600,254550740,6420,6420,6420,6420,0
|
|
20240808,150500,254550740,6420,6420,6420,6420,30
|
|
20240808,150400,254358140,6450,6450,6450,6450,0
|
|
20240808,150300,254358140,6450,6450,6450,6450,0
|
|
20240808,150200,254358140,6450,6450,6450,6450,0
|
|
20240808,150100,254358140,6450,6450,6450,6450,0
|
|
20240808,150000,254358140,6450,6420,6450,6420,53
|
|
20240808,145900,254017310,6450,6450,6450,6450,0
|
|
20240808,145800,254017310,6450,6450,6450,6450,0
|
|
20240808,145700,254017310,6450,6450,6450,6450,0
|
|
20240808,145600,254017310,6450,6450,6450,6450,5
|
|
20240808,145500,253985060,6420,6420,6420,6420,4
|
|
20240808,145400,253959380,6460,6460,6460,6460,5
|
|
20240808,145300,253927080,6460,6460,6460,6420,134
|
|
20240808,145200,253066560,6460,6420,6460,6420,160
|
|
20240808,145100,252039000,6450,6420,6450,6420,431
|
|
20240808,145000,249259900,6440,6440,6440,6440,0
|
|
20240808,144900,249259900,6440,6440,6440,6440,363
|
|
20240808,144800,246922180,6440,6440,6440,6440,14
|
|
20240808,144700,246832020,6440,6440,6440,6440,5
|
|
20240808,144600,246799820,6420,6430,6430,6420,16
|
|
20240808,144500,246697080,6430,6430,6430,6430,0
|
|
20240808,144400,246697080,6430,6430,6430,6430,115
|
|
20240808,144300,245957630,6420,6420,6420,6420,120
|
|
20240808,144200,245187230,6420,6420,6420,6420,0
|
|
20240808,144100,245187230,6420,6420,6420,6420,1
|
|
20240808,144000,245180810,6420,6420,6420,6420,1000
|
|
20240808,143900,238760810,6420,6420,6420,6420,204
|
|
20240808,143800,237451130,6420,6390,6420,6390,8
|
|
20240808,143700,237399800,6390,6390,6390,6390,0
|
|
20240808,143600,237399800,6390,6390,6390,6390,0
|
|
20240808,143500,237399800,6390,6390,6390,6390,0
|
|
20240808,143400,237399800,6390,6390,6390,6390,0
|
|
20240808,143300,237399800,6390,6400,6400,6390,158
|
|
20240808,143200,236390170,6400,6400,6400,6400,4
|
|
20240808,143100,236364570,6430,6430,6430,6430,0
|
|
20240808,143000,236364570,6430,6430,6430,6430,0
|
|
20240808,142900,236364570,6430,6430,6430,6430,0
|
|
20240808,142800,236364570,6430,6430,6430,6430,0
|
|
20240808,142700,236364570,6430,6430,6430,6430,0
|
|
20240808,142600,236364570,6430,6400,6430,6400,2506
|
|
20240808,142500,220325990,6400,6400,6400,6400,0
|
|
20240808,142400,220325990,6400,6400,6400,6400,0
|
|
20240808,142300,220325990,6400,6400,6400,6400,0
|
|
20240808,142200,220325990,6400,6400,6400,6400,100
|
|
20240808,142100,219685990,6400,6410,6410,6400,100
|
|
20240808,142000,219045880,6400,6400,6400,6400,0
|
|
20240808,141900,219045880,6400,6400,6400,6400,0
|
|
20240808,141800,219045880,6400,6400,6400,6400,0
|
|
20240808,141700,219045880,6400,6400,6400,6400,0
|
|
20240808,141600,219045880,6400,6400,6400,6400,300
|
|
20240808,141500,217125880,6440,6440,6440,6440,0
|
|
20240808,141400,217125880,6440,6440,6440,6440,0
|
|
20240808,141300,217125880,6440,6440,6440,6440,0
|
|
20240808,141200,217125880,6440,6440,6440,6440,1
|
|
20240808,141100,217119440,6400,6400,6400,6400,0
|
|
20240808,141000,217119440,6400,6410,6410,6400,300
|
|
20240808,140900,215199370,6450,6450,6450,6450,0
|
|
20240808,140800,215199370,6450,6450,6450,6450,0
|
|
20240808,140700,215199370,6450,6450,6450,6450,0
|
|
20240808,140600,215199370,6450,6450,6450,6450,0
|
|
20240808,140500,215199370,6450,6450,6450,6450,1
|
|
20240808,140400,215192920,6410,6410,6410,6410,1
|
|
20240808,140300,215186510,6410,6410,6410,6410,240
|
|
20240808,140200,213648110,6410,6410,6410,6390,101
|
|
20240808,140100,213002680,6390,6390,6390,6390,0
|
|
20240808,140000,213002680,6390,6390,6390,6390,1
|
|
20240808,135900,212996290,6400,6400,6400,6400,0
|
|
20240808,135800,212996290,6400,6400,6400,6400,2
|
|
20240808,135700,212983490,6400,6400,6400,6400,4
|
|
20240808,135600,212957890,6400,6390,6400,6390,176
|
|
20240808,135500,211833120,6390,6390,6390,6390,0
|
|
20240808,135400,211833120,6390,6390,6390,6390,0
|
|
20240808,135300,211833120,6390,6390,6390,6390,0
|
|
20240808,135200,211833120,6390,6390,6390,6390,0
|
|
20240808,135100,211833120,6390,6390,6390,6390,0
|
|
20240808,135000,211833120,6390,6390,6390,6390,0
|
|
20240808,134900,211833120,6390,6390,6390,6390,97
|
|
20240808,134800,211213290,6390,6390,6390,6390,0
|
|
20240808,134700,211213290,6390,6390,6390,6390,0
|
|
20240808,134600,211213290,6390,6390,6390,6390,340
|
|
20240808,134500,209040690,6390,6400,6400,6390,360
|
|
20240808,134400,206739460,6400,6410,6410,6400,100
|
|
20240808,134300,206098650,6420,6420,6420,6420,0
|
|
20240808,134200,206098650,6420,6420,6420,6420,0
|
|
20240808,134100,206098650,6420,6420,6420,6420,0
|
|
20240808,134000,206098650,6420,6420,6420,6420,0
|
|
20240808,133900,206098650,6420,6420,6420,6420,0
|
|
20240808,133800,206098650,6420,6420,6420,6420,0
|
|
20240808,133700,206098650,6420,6430,6430,6420,3811
|
|
20240808,133600,181602490,6450,6450,6450,6450,0
|
|
20240808,133500,181602490,6450,6450,6450,6450,0
|
|
20240808,133400,181602490,6450,6450,6450,6450,1
|
|
20240808,133300,181596040,6460,6460,6460,6460,0
|
|
20240808,133200,181596040,6460,6460,6460,6460,0
|
|
20240808,133100,181596040,6460,6460,6460,6460,0
|
|
20240808,133000,181596040,6460,6460,6460,6460,0
|
|
20240808,132900,181596040,6460,6460,6460,6460,0
|
|
20240808,132800,181596040,6460,6460,6460,6460,4
|
|
20240808,132700,181570200,6460,6460,6460,6460,0
|
|
20240808,132600,181570200,6460,6460,6460,6460,0
|
|
20240808,132500,181570200,6460,6460,6460,6460,0
|
|
20240808,132400,181570200,6460,6460,6460,6460,0
|
|
20240808,132300,181570200,6460,6460,6460,6460,0
|
|
20240808,132200,181570200,6460,6460,6460,6460,0
|
|
20240808,132100,181570200,6460,6440,6460,6440,490
|
|
20240808,132000,178406400,6440,6440,6440,6440,0
|
|
20240808,131900,178406400,6440,6440,6440,6440,73
|
|
20240808,131800,177936280,6440,6440,6440,6440,0
|
|
20240808,131700,177936280,6440,6440,6440,6440,4
|
|
20240808,131600,177910520,6430,6430,6430,6430,0
|
|
20240808,131500,177910520,6430,6430,6430,6430,0
|
|
20240808,131400,177910520,6430,6430,6430,6430,0
|
|
20240808,131300,177910520,6430,6430,6430,6430,0
|
|
20240808,131200,177910520,6430,6430,6430,6430,0
|
|
20240808,131100,177910520,6430,6430,6430,6430,2122
|
|
20240808,131000,164266060,6430,6430,6430,6430,0
|
|
20240808,130900,164266060,6430,6430,6430,6430,0
|
|
20240808,130800,164266060,6430,6430,6430,6430,0
|
|
20240808,130700,164266060,6430,6430,6430,6430,556
|
|
20240808,130600,160690980,6440,6440,6440,6440,0
|
|
20240808,130500,160690980,6440,6440,6440,6440,10
|
|
20240808,130400,160626580,6440,6440,6440,6440,20
|
|
20240808,130300,160497780,6450,6450,6450,6450,0
|
|
20240808,130200,160497780,6450,6450,6450,6450,0
|
|
20240808,130100,160497780,6450,6450,6450,6450,1
|
|
20240808,130000,160491330,6430,6430,6430,6430,0
|
|
20240808,125900,160491330,6430,6430,6430,6430,100
|
|
20240808,125800,159848330,6430,6430,6430,6430,258
|
|
20240808,125700,158189390,6430,6430,6430,6430,0
|
|
20240808,125600,158189390,6430,6430,6430,6430,0
|
|
20240808,125500,158189390,6430,6430,6430,6430,0
|
|
20240808,125400,158189390,6430,6430,6430,6430,1
|
|
20240808,125300,158182960,6450,6450,6450,6450,100
|
|
20240808,125200,157537960,6450,6450,6450,6450,0
|
|
20240808,125100,157537960,6450,6450,6450,6450,0
|
|
20240808,125000,157537960,6450,6450,6450,6450,300
|
|
20240808,124900,155602960,6450,6450,6450,6450,0
|
|
20240808,124800,155602960,6450,6450,6450,6450,0
|
|
20240808,124700,155602960,6450,6450,6450,6450,64
|
|
20240808,124600,155190160,6410,6410,6410,6410,0
|
|
20240808,124500,155190160,6410,6410,6410,6410,0
|
|
20240808,124400,155190160,6410,6410,6410,6410,0
|
|
20240808,124300,155190160,6410,6410,6410,6410,0
|
|
20240808,124200,155190160,6410,6410,6410,6410,0
|
|
20240808,124100,155190160,6410,6410,6410,6410,0
|
|
20240808,124000,155190160,6410,6410,6410,6410,80
|
|
20240808,123900,154677360,6460,6460,6460,6460,0
|
|
20240808,123800,154677360,6460,6460,6460,6460,0
|
|
20240808,123700,154677360,6460,6460,6460,6460,0
|
|
20240808,123600,154677360,6460,6460,6460,6460,0
|
|
20240808,123500,154677360,6460,6460,6460,6460,0
|
|
20240808,123400,154677360,6460,6460,6460,6460,0
|
|
20240808,123300,154677360,6460,6460,6460,6460,0
|
|
20240808,123200,154677360,6460,6460,6460,6460,35
|
|
20240808,123100,154451260,6460,6460,6460,6460,0
|
|
20240808,123000,154451260,6460,6460,6460,6460,0
|
|
20240808,122900,154451260,6460,6460,6460,6460,0
|
|
20240808,122800,154451260,6460,6460,6460,6460,1
|
|
20240808,122700,154444800,6460,6460,6460,6460,30
|
|
20240808,122600,154251000,6450,6450,6450,6450,12
|
|
20240808,122500,154173600,6380,6380,6380,6380,0
|
|
20240808,122400,154173600,6380,6380,6380,6380,0
|
|
20240808,122300,154173600,6380,6380,6380,6380,0
|
|
20240808,122200,154173600,6380,6420,6420,6380,2643
|
|
20240808,122100,137213770,6420,6420,6420,6420,0
|
|
20240808,122000,137213770,6420,6420,6420,6420,0
|
|
20240808,121900,137213770,6420,6420,6420,6420,0
|
|
20240808,121800,137213770,6420,6420,6420,6420,793
|
|
20240808,121700,132122710,6430,6430,6430,6430,0
|
|
20240808,121600,132122710,6430,6410,6470,6410,5021
|
|
20240808,121500,99823130,6410,6410,6410,6410,0
|
|
20240808,121400,99823130,6410,6410,6410,6410,0
|
|
20240808,121300,99823130,6410,6410,6410,6410,0
|
|
20240808,121200,99823130,6410,6410,6410,6410,0
|
|
20240808,121100,99823130,6410,6410,6410,6410,1
|
|
20240808,121000,99816720,6410,6410,6410,6410,0
|
|
20240808,120900,99816720,6410,6410,6410,6410,12
|
|
20240808,120800,99739800,6400,6400,6400,6400,2
|
|
20240808,120700,99727000,6400,6400,6400,6400,0
|
|
20240808,120600,99727000,6400,6400,6400,6400,0
|
|
20240808,120500,99727000,6400,6400,6400,6400,0
|
|
20240808,120400,99727000,6400,6400,6400,6400,2
|
|
20240808,120300,99714200,6400,6400,6400,6400,0
|
|
20240808,120200,99714200,6400,6400,6400,6400,0
|
|
20240808,120100,99714200,6400,6400,6400,6400,0
|
|
20240808,120000,99714200,6400,6400,6400,6400,114
|
|
20240808,115900,98984600,6410,6410,6410,6410,0
|
|
20240808,115800,98984600,6410,6410,6410,6410,0
|
|
20240808,115700,98984600,6410,6410,6410,6410,11
|
|
20240808,115600,98914090,6410,6410,6410,6410,0
|
|
20240808,115500,98914090,6410,6410,6410,6410,0
|
|
20240808,115400,98914090,6410,6410,6410,6410,0
|
|
20240808,115300,98914090,6410,6410,6410,6410,2
|
|
20240808,115200,98901270,6410,6410,6410,6410,0
|
|
20240808,115100,98901270,6410,6410,6410,6410,0
|
|
20240808,115000,98901270,6410,6410,6410,6410,0
|
|
20240808,114900,98901270,6410,6410,6410,6410,0
|
|
20240808,114800,98901270,6410,6410,6410,6410,0
|
|
20240808,114700,98901270,6410,6410,6410,6410,0
|
|
20240808,114600,98901270,6410,6410,6410,6410,140
|
|
20240808,114500,98003870,6430,6430,6430,6430,0
|
|
20240808,114400,98003870,6430,6430,6430,6430,0
|
|
20240808,114300,98003870,6430,6430,6430,6430,31
|
|
20240808,114200,97804540,6420,6420,6420,6420,0
|
|
20240808,114100,97804540,6420,6420,6420,6420,0
|
|
20240808,114000,97804540,6420,6420,6420,6420,179
|
|
20240808,113900,96655360,6420,6420,6420,6420,0
|
|
20240808,113800,96655360,6420,6420,6420,6420,0
|
|
20240808,113700,96655360,6420,6420,6420,6420,0
|
|
20240808,113600,96655360,6420,6420,6420,6420,0
|
|
20240808,113500,96655360,6420,6420,6420,6420,2
|
|
20240808,113400,96642520,6410,6410,6410,6410,0
|
|
20240808,113300,96642520,6410,6420,6420,6410,214
|
|
20240808,113200,95269690,6430,6430,6430,6430,0
|
|
20240808,113100,95269690,6430,6430,6430,6430,0
|
|
20240808,113000,95269690,6430,6430,6430,6430,0
|
|
20240808,112900,95269690,6430,6430,6430,6430,3
|
|
20240808,112800,95250400,6420,6420,6420,6420,187
|
|
20240808,112700,94049860,6420,6420,6420,6420,0
|
|
20240808,112600,94049860,6420,6420,6420,6420,0
|
|
20240808,112500,94049860,6420,6420,6420,6420,0
|
|
20240808,112400,94049860,6420,6420,6430,6420,99
|
|
20240808,112300,93413490,6430,6430,6430,6430,0
|
|
20240808,112200,93413490,6430,6430,6430,6430,0
|
|
20240808,112100,93413490,6430,6430,6430,6430,0
|
|
20240808,112000,93413490,6430,6430,6430,6430,0
|
|
20240808,111900,93413490,6430,6430,6430,6430,0
|
|
20240808,111800,93413490,6430,6430,6430,6430,0
|
|
20240808,111700,93413490,6430,6430,6430,6430,6
|
|
20240808,111600,93374910,6430,6430,6430,6430,1
|
|
20240808,111500,93368480,6420,6420,6420,6420,0
|
|
20240808,111400,93368480,6420,6420,6420,6420,0
|
|
20240808,111300,93368480,6420,6420,6420,6420,0
|
|
20240808,111200,93368480,6420,6420,6420,6420,0
|
|
20240808,111100,93368480,6420,6430,6430,6420,201
|
|
20240808,111000,92076060,6410,6410,6410,6410,0
|
|
20240808,110900,92076060,6410,6410,6410,6410,0
|
|
20240808,110800,92076060,6410,6410,6410,6410,0
|
|
20240808,110700,92076060,6410,6410,6410,6410,5
|
|
20240808,110600,92044010,6430,6430,6430,6430,0
|
|
20240808,110500,92044010,6430,6420,6430,6420,100
|
|
20240808,110400,91401650,6420,6420,6420,6420,0
|
|
20240808,110300,91401650,6420,6420,6420,6420,49
|
|
20240808,110200,91087070,6410,6410,6410,6410,78
|
|
20240808,110100,90587090,6400,6400,6400,6400,0
|
|
20240808,110000,90587090,6400,6400,6400,6400,0
|
|
20240808,105900,90587090,6400,6400,6400,6400,13
|
|
20240808,105800,90503890,6400,6400,6400,6400,520
|
|
20240808,105700,87175890,6400,6400,6400,6400,0
|
|
20240808,105600,87175890,6400,6400,6400,6400,10
|
|
20240808,105500,87111890,6400,6400,6400,6400,7
|
|
20240808,105400,87067090,6400,6390,6400,6390,11
|
|
20240808,105300,86996730,6390,6390,6390,6390,2
|
|
20240808,105200,86983950,6400,6400,6400,6400,0
|
|
20240808,105100,86983950,6400,6400,6400,6400,0
|
|
20240808,105000,86983950,6400,6400,6400,6400,0
|
|
20240808,104900,86983950,6400,6400,6400,6400,0
|
|
20240808,104800,86983950,6400,6400,6400,6400,0
|
|
20240808,104700,86983950,6400,6400,6400,6400,1
|
|
20240808,104600,86977550,6360,6360,6360,6360,100
|
|
20240808,104500,86341550,6400,6400,6400,6400,0
|
|
20240808,104400,86341550,6400,6400,6400,6400,0
|
|
20240808,104300,86341550,6400,6400,6400,6400,1
|
|
20240808,104200,86335150,6380,6380,6380,6380,0
|
|
20240808,104100,86335150,6380,6380,6380,6380,132
|
|
20240808,104000,85492990,6380,6380,6380,6380,1
|
|
20240808,103900,85486610,6380,6380,6380,6380,92
|
|
20240808,103800,84899650,6380,6380,6380,6380,0
|
|
20240808,103700,84899650,6380,6380,6380,6380,0
|
|
20240808,103600,84899650,6380,6400,6400,6380,1274
|
|
20240808,103500,76766370,6410,6410,6410,6410,0
|
|
20240808,103400,76766370,6410,6410,6410,6410,0
|
|
20240808,103300,76766370,6410,6410,6410,6410,0
|
|
20240808,103200,76766370,6410,6410,6410,6410,0
|
|
20240808,103100,76766370,6410,6410,6410,6410,133
|
|
20240808,103000,75913840,6420,6420,6420,6420,2
|
|
20240808,102900,75901000,6420,6420,6420,6420,0
|
|
20240808,102800,75901000,6420,6420,6420,6420,21
|
|
20240808,102700,75766180,6380,6380,6380,6380,0
|
|
20240808,102600,75766180,6380,6380,6380,6380,1
|
|
20240808,102500,75759800,6380,6380,6380,6380,0
|
|
20240808,102400,75759800,6380,6380,6380,6380,0
|
|
20240808,102300,75759800,6380,6380,6380,6380,0
|
|
20240808,102200,75759800,6380,6390,6390,6380,64
|
|
20240808,102100,75351460,6360,6360,6360,6360,0
|
|
20240808,102000,75351460,6360,6360,6360,6360,0
|
|
20240808,101900,75351460,6360,6360,6360,6360,0
|
|
20240808,101800,75351460,6360,6360,6360,6360,28
|
|
20240808,101700,75173380,6340,6340,6340,6340,0
|
|
20240808,101600,75173380,6340,6360,6360,6340,224
|
|
20240808,101500,73750700,6350,6350,6350,6350,1
|
|
20240808,101400,73744350,6350,6350,6350,6350,0
|
|
20240808,101300,73744350,6350,6330,6350,6320,93
|
|
20240808,101200,73156540,6320,6320,6320,6320,0
|
|
20240808,101100,73156540,6320,6320,6320,6320,0
|
|
20240808,101000,73156540,6320,6320,6320,6320,0
|
|
20240808,100900,73156540,6320,6320,6320,6320,0
|
|
20240808,100800,73156540,6320,6320,6320,6320,0
|
|
20240808,100700,73156540,6320,6320,6320,6320,0
|
|
20240808,100600,73156540,6320,6320,6320,6320,1
|
|
20240808,100500,73150220,6320,6320,6320,6320,0
|
|
20240808,100400,73150220,6320,6360,6360,6320,3
|
|
20240808,100300,73131220,6360,6310,6360,6310,665
|
|
20240808,100200,68931780,6310,6310,6310,6310,0
|
|
20240808,100100,68931780,6310,6310,6310,6310,0
|
|
20240808,100000,68931780,6310,6360,6360,6310,106
|
|
20240808,095900,68262620,6360,6340,6360,6340,519
|
|
20240808,095800,64967950,6340,6300,6340,6300,242
|
|
20240808,095700,63443270,6340,6340,6340,6340,8
|
|
20240808,095600,63392550,6340,6300,6340,6300,308
|
|
20240808,095500,61450510,6300,6300,6300,6300,5
|
|
20240808,095400,61419010,6350,6350,6350,6350,0
|
|
20240808,095300,61419010,6350,6350,6350,6350,6
|
|
20240808,095200,61380910,6300,6300,6300,6300,0
|
|
20240808,095100,61380910,6300,6300,6300,6300,2
|
|
20240808,095000,61368310,6300,6300,6300,6300,0
|
|
20240808,094900,61368310,6300,6300,6300,6300,0
|
|
20240808,094800,61368310,6300,6300,6300,6300,0
|
|
20240808,094700,61368310,6300,6290,6300,6290,500
|
|
20240808,094600,58221750,6280,6270,6290,6270,25
|
|
20240808,094500,58064910,6270,6270,6270,6270,0
|
|
20240808,094400,58064910,6270,6270,6270,6270,0
|
|
20240808,094300,58064910,6270,6280,6280,6270,578
|
|
20240808,094200,54436080,6280,6280,6280,6280,1
|
|
20240808,094100,54429800,6280,6290,6290,6280,1180
|
|
20240808,094000,47009180,6300,6300,6300,6300,1025
|
|
20240808,093900,40551680,6310,6300,6310,6300,36
|
|
20240808,093800,40324690,6310,6310,6310,6310,0
|
|
20240808,093700,40324690,6310,6310,6310,6310,0
|
|
20240808,093600,40324690,6310,6320,6320,6310,2
|
|
20240808,093500,40312060,6310,6310,6310,6310,0
|
|
20240808,093400,40312060,6310,6330,6330,6310,252
|
|
20240808,093300,38721900,6340,6340,6340,6340,0
|
|
20240808,093200,38721900,6340,6340,6340,6340,0
|
|
20240808,093100,38721900,6340,6340,6340,6340,10
|
|
20240808,093000,38658500,6340,6340,6340,6340,0
|
|
20240808,092900,38658500,6340,6340,6340,6340,1
|
|
20240808,092800,38652160,6280,6280,6280,6280,0
|
|
20240808,092700,38652160,6280,6310,6310,6280,646
|
|
20240808,092600,34583160,6270,6270,6270,6270,0
|
|
20240808,092500,34583160,6270,6280,6280,6270,401
|
|
20240808,092400,32065490,6280,6290,6290,6280,42
|
|
20240808,092300,31801720,6300,6320,6320,6300,607
|
|
20240808,092200,27972890,6320,6340,6360,6320,1058
|
|
20240808,092100,21264180,6360,6360,6360,6360,0
|
|
20240808,092000,21264180,6360,6350,6360,6350,782
|
|
20240808,091900,16298140,6350,6350,6350,6350,300
|
|
20240808,091800,14393140,6350,6330,6350,6330,555
|
|
20240808,091700,10869290,6350,6350,6350,6350,0
|
|
20240808,091600,10869290,6350,6350,6350,6350,0
|
|
20240808,091500,10869290,6350,6350,6350,6350,0
|
|
20240808,091400,10869290,6350,6350,6350,6350,120
|
|
20240808,091300,10107290,6350,6380,6380,6330,259
|
|
20240808,091200,8461940,6380,6380,6380,6380,0
|
|
20240808,091100,8461940,6380,6380,6380,6380,0
|
|
20240808,091000,8461940,6380,6380,6380,6380,3
|
|
20240808,090900,8442800,6380,6380,6380,6380,0
|
|
20240808,090800,8442800,6380,6380,6380,6380,256
|
|
20240808,090700,6809520,6380,6380,6380,6380,61
|
|
20240808,090600,6420340,6380,6360,6380,6360,178
|
|
20240808,090500,5286370,6350,6350,6350,6350,0
|
|
20240808,090400,5286370,6350,6350,6350,6350,69
|
|
20240808,090300,4848220,6350,6350,6350,6350,13
|
|
20240808,090200,4765670,6350,6360,6360,6350,2
|
|
20240808,090100,4752960,6360,6360,6360,6360,1
|
|
20240808,090000,4746600,6400,6410,6410,6320,718
|