579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183600,201167650,9330,9330,9330,9330,335
|
|
20240808,183500,201167650,9330,9330,9330,9330,0
|
|
20240808,183400,201167650,9330,9330,9330,9330,0
|
|
20240808,183300,201167650,9330,9330,9330,9330,0
|
|
20240808,183200,201167650,9330,9330,9330,9330,0
|
|
20240808,183100,201167650,9330,9330,9330,9330,0
|
|
20240808,183000,201167650,9330,9330,9330,9330,0
|
|
20240808,182900,201167650,9330,9330,9330,9330,0
|
|
20240808,182800,201167650,9330,9330,9330,9330,0
|
|
20240808,182700,201167650,9330,9330,9330,9330,0
|
|
20240808,182600,201167650,9330,9330,9330,9330,0
|
|
20240808,182500,201167650,9330,9330,9330,9330,0
|
|
20240808,182400,201167650,9330,9330,9330,9330,0
|
|
20240808,182300,201167650,9330,9330,9330,9330,0
|
|
20240808,182200,201167650,9330,9330,9330,9330,0
|
|
20240808,182100,201167650,9330,9330,9330,9330,0
|
|
20240808,182000,201167650,9330,9330,9330,9330,0
|
|
20240808,181900,201167650,9330,9330,9330,9330,0
|
|
20240808,181800,201167650,9330,9330,9330,9330,0
|
|
20240808,181700,201167650,9330,9330,9330,9330,0
|
|
20240808,181600,201167650,9330,9330,9330,9330,0
|
|
20240808,181500,201167650,9330,9330,9330,9330,0
|
|
20240808,181400,201167650,9330,9330,9330,9330,0
|
|
20240808,181300,201167650,9330,9330,9330,9330,0
|
|
20240808,181200,201167650,9330,9330,9330,9330,0
|
|
20240808,181100,201167650,9330,9330,9330,9330,0
|
|
20240808,181000,201167650,9330,9330,9330,9330,0
|
|
20240808,180900,201167650,9330,9330,9330,9330,0
|
|
20240808,180800,201167650,9330,9330,9330,9330,0
|
|
20240808,180700,201167650,9330,9330,9330,9330,0
|
|
20240808,180600,201167650,9330,9330,9330,9330,335
|
|
20240808,180500,201167650,9330,9330,9330,9330,0
|
|
20240808,180400,201167650,9330,9330,9330,9330,0
|
|
20240808,180300,201167650,9330,9330,9330,9330,0
|
|
20240808,180200,201167650,9330,9330,9330,9330,0
|
|
20240808,180100,201167650,9330,9330,9330,9330,0
|
|
20240808,180000,201167650,9330,9330,9330,9330,0
|
|
20240808,175900,201167650,9330,9330,9330,9330,0
|
|
20240808,175800,201167650,9330,9330,9330,9330,0
|
|
20240808,175700,201167650,9330,9330,9330,9330,0
|
|
20240808,175600,201167650,9330,9330,9330,9330,0
|
|
20240808,175500,201167650,9330,9330,9330,9330,0
|
|
20240808,175400,201167650,9330,9330,9330,9330,0
|
|
20240808,175300,201167650,9330,9330,9330,9330,0
|
|
20240808,175200,201167650,9330,9330,9330,9330,0
|
|
20240808,175100,201167650,9330,9330,9330,9330,0
|
|
20240808,175000,201167650,9330,9330,9330,9330,0
|
|
20240808,174900,201167650,9330,9330,9330,9330,0
|
|
20240808,174800,201167650,9330,9330,9330,9330,0
|
|
20240808,174700,201167650,9330,9330,9330,9330,0
|
|
20240808,174600,201167650,9330,9330,9330,9330,0
|
|
20240808,174500,201167650,9330,9330,9330,9330,0
|
|
20240808,174400,201167650,9330,9330,9330,9330,0
|
|
20240808,174300,201167650,9330,9330,9330,9330,0
|
|
20240808,174200,201167650,9330,9330,9330,9330,0
|
|
20240808,174100,201167650,9330,9330,9330,9330,0
|
|
20240808,174000,201167650,9330,9330,9330,9330,0
|
|
20240808,173900,201167650,9330,9330,9330,9330,0
|
|
20240808,173800,201167650,9330,9330,9330,9330,0
|
|
20240808,173700,201167650,9330,9330,9330,9330,0
|
|
20240808,173600,201167650,9330,9330,9330,9330,335
|
|
20240808,173500,201167650,9330,9330,9330,9330,0
|
|
20240808,173400,201167650,9330,9330,9330,9330,0
|
|
20240808,173300,201167650,9330,9330,9330,9330,0
|
|
20240808,173200,201167650,9330,9330,9330,9330,0
|
|
20240808,173100,201167650,9330,9330,9330,9330,0
|
|
20240808,173000,201167650,9330,9330,9330,9330,0
|
|
20240808,172900,201167650,9330,9330,9330,9330,0
|
|
20240808,172800,201167650,9330,9330,9330,9330,0
|
|
20240808,172700,201167650,9330,9330,9330,9330,0
|
|
20240808,172600,201167650,9330,9330,9330,9330,0
|
|
20240808,172500,201167650,9330,9330,9330,9330,0
|
|
20240808,172400,201167650,9330,9330,9330,9330,0
|
|
20240808,172300,201167650,9330,9330,9330,9330,0
|
|
20240808,172200,201167650,9330,9330,9330,9330,0
|
|
20240808,172100,201167650,9330,9330,9330,9330,0
|
|
20240808,172000,201167650,9330,9330,9330,9330,0
|
|
20240808,171900,201167650,9330,9330,9330,9330,0
|
|
20240808,171800,201167650,9330,9330,9330,9330,0
|
|
20240808,171700,201167650,9330,9330,9330,9330,0
|
|
20240808,171600,201167650,9330,9330,9330,9330,0
|
|
20240808,171500,201167650,9330,9330,9330,9330,0
|
|
20240808,171400,201167650,9330,9330,9330,9330,0
|
|
20240808,171300,201167650,9330,9330,9330,9330,0
|
|
20240808,171200,201167650,9330,9330,9330,9330,0
|
|
20240808,171100,201167650,9330,9330,9330,9330,0
|
|
20240808,171000,201167650,9330,9330,9330,9330,0
|
|
20240808,170900,201167650,9330,9330,9330,9330,0
|
|
20240808,170800,201167650,9330,9330,9330,9330,0
|
|
20240808,170700,201167650,9330,9330,9330,9330,0
|
|
20240808,170600,201167650,9330,9330,9330,9330,335
|
|
20240808,170500,201167650,9330,9330,9330,9330,0
|
|
20240808,170400,201167650,9330,9330,9330,9330,0
|
|
20240808,170300,201167650,9330,9330,9330,9330,0
|
|
20240808,170200,201167650,9330,9330,9330,9330,0
|
|
20240808,170100,201167650,9330,9330,9330,9330,0
|
|
20240808,170000,201167650,9330,9330,9330,9330,0
|
|
20240808,165900,201167650,9330,9330,9330,9330,0
|
|
20240808,165800,201167650,9330,9330,9330,9330,0
|
|
20240808,165700,201167650,9330,9330,9330,9330,0
|
|
20240808,165600,201167650,9330,9330,9330,9330,0
|
|
20240808,165500,201167650,9330,9330,9330,9330,0
|
|
20240808,165400,201167650,9330,9330,9330,9330,0
|
|
20240808,165300,201167650,9330,9330,9330,9330,0
|
|
20240808,165200,201167650,9330,9330,9330,9330,0
|
|
20240808,165100,201167650,9330,9330,9330,9330,0
|
|
20240808,165000,201167650,9330,9330,9330,9330,0
|
|
20240808,164900,201167650,9330,9330,9330,9330,0
|
|
20240808,164800,201167650,9330,9330,9330,9330,0
|
|
20240808,164700,201167650,9330,9330,9330,9330,0
|
|
20240808,164600,201167650,9330,9330,9330,9330,0
|
|
20240808,164500,201167650,9330,9330,9330,9330,0
|
|
20240808,164400,201167650,9330,9330,9330,9330,0
|
|
20240808,164300,201167650,9330,9330,9330,9330,0
|
|
20240808,164200,201167650,9330,9330,9330,9330,0
|
|
20240808,164100,201167650,9330,9330,9330,9330,0
|
|
20240808,164000,201167650,9330,9330,9330,9330,0
|
|
20240808,163900,201167650,9330,9330,9330,9330,0
|
|
20240808,163800,201167650,9330,9330,9330,9330,0
|
|
20240808,163700,201167650,9330,9330,9330,9330,0
|
|
20240808,163600,201167650,9330,9330,9330,9330,335
|
|
20240808,163500,201167650,9330,9330,9330,9330,0
|
|
20240808,163400,201167650,9330,9330,9330,9330,0
|
|
20240808,163300,201167650,9330,9330,9330,9330,0
|
|
20240808,163200,201167650,9330,9330,9330,9330,0
|
|
20240808,163100,201167650,9330,9330,9330,9330,0
|
|
20240808,163000,201167650,9330,9330,9330,9330,0
|
|
20240808,162900,201167650,9330,9330,9330,9330,0
|
|
20240808,162800,201167650,9330,9330,9330,9330,0
|
|
20240808,162700,201167650,9330,9330,9330,9330,0
|
|
20240808,162600,201167650,9330,9330,9330,9330,0
|
|
20240808,162500,201167650,9330,9330,9330,9330,0
|
|
20240808,162400,201167650,9330,9330,9330,9330,0
|
|
20240808,162300,201167650,9330,9330,9330,9330,0
|
|
20240808,162200,201167650,9330,9330,9330,9330,0
|
|
20240808,162100,201167650,9330,9330,9330,9330,0
|
|
20240808,162000,201167650,9330,9330,9330,9330,0
|
|
20240808,161900,201167650,9330,9330,9330,9330,0
|
|
20240808,161800,201167650,9330,9330,9330,9330,0
|
|
20240808,161700,201167650,9330,9330,9330,9330,0
|
|
20240808,161600,201167650,9330,9330,9330,9330,0
|
|
20240808,161500,201167650,9330,9330,9330,9330,0
|
|
20240808,161400,201167650,9330,9330,9330,9330,0
|
|
20240808,161300,201167650,9330,9330,9330,9330,0
|
|
20240808,161200,201167650,9330,9330,9330,9330,0
|
|
20240808,161100,201167650,9330,9330,9330,9330,0
|
|
20240808,161000,201167650,9330,9330,9330,9330,0
|
|
20240808,160900,201167650,9330,9330,9330,9330,0
|
|
20240808,160800,201167650,9330,9330,9330,9330,0
|
|
20240808,160700,201167650,9330,9330,9330,9330,0
|
|
20240808,160600,201167650,9330,9330,9330,9330,335
|
|
20240808,160500,201167650,9330,9330,9330,9330,0
|
|
20240808,160400,201167650,9330,9330,9330,9330,0
|
|
20240808,160300,201167650,9330,9330,9330,9330,0
|
|
20240808,160200,201167650,9330,9330,9330,9330,0
|
|
20240808,160100,201167650,9330,9330,9330,9330,0
|
|
20240808,160000,201167650,9330,9330,9330,9330,0
|
|
20240808,155900,201167650,9330,9330,9330,9330,0
|
|
20240808,155800,201167650,9330,9330,9330,9330,0
|
|
20240808,155700,201167650,9330,9330,9330,9330,0
|
|
20240808,155600,201167650,9330,9330,9330,9330,0
|
|
20240808,155500,201167650,9330,9330,9330,9330,0
|
|
20240808,155400,201167650,9330,9330,9330,9330,0
|
|
20240808,155300,201167650,9330,9330,9330,9330,0
|
|
20240808,155200,201167650,9330,9330,9330,9330,0
|
|
20240808,155100,201167650,9330,9330,9330,9330,0
|
|
20240808,155000,201167650,9330,9330,9330,9330,0
|
|
20240808,154900,201167650,9330,9330,9330,9330,0
|
|
20240808,154800,201167650,9330,9330,9330,9330,0
|
|
20240808,154700,201167650,9330,9330,9330,9330,0
|
|
20240808,154600,201167650,9330,9330,9330,9330,0
|
|
20240808,154500,201167650,9330,9330,9330,9330,0
|
|
20240808,154400,201167650,9330,9330,9330,9330,0
|
|
20240808,154300,201167650,9330,9330,9330,9330,0
|
|
20240808,154200,201167650,9330,9330,9330,9330,0
|
|
20240808,154100,201167650,9330,9330,9330,9330,0
|
|
20240808,154000,201167650,9330,9330,9330,9330,0
|
|
20240808,153900,201167650,9330,9330,9330,9330,0
|
|
20240808,153800,201167650,9330,9330,9330,9330,0
|
|
20240808,153700,201167650,9330,9330,9330,9330,0
|
|
20240808,153600,201167650,9330,9330,9330,9330,335
|
|
20240808,153500,201167650,9330,9330,9330,9330,0
|
|
20240808,153400,201167650,9330,9330,9330,9330,0
|
|
20240808,153300,201167650,9330,9330,9330,9330,0
|
|
20240808,153200,201167650,9330,9330,9330,9330,0
|
|
20240808,153100,201167650,9330,9330,9330,9330,0
|
|
20240808,153000,201167650,9330,9330,9330,9330,335
|
|
20240808,152900,198042100,9330,9330,9330,9330,0
|
|
20240808,152800,198042100,9330,9330,9330,9330,0
|
|
20240808,152700,198042100,9330,9330,9330,9330,0
|
|
20240808,152600,198042100,9330,9330,9330,9330,0
|
|
20240808,152500,198042100,9330,9330,9330,9330,0
|
|
20240808,152400,198042100,9330,9330,9330,9330,0
|
|
20240808,152300,198042100,9330,9330,9330,9330,0
|
|
20240808,152200,198042100,9330,9330,9330,9330,0
|
|
20240808,152100,198042100,9330,9330,9330,9330,0
|
|
20240808,152000,198042100,9330,9330,9330,9330,0
|
|
20240808,151900,198042100,9330,9310,9330,9310,9
|
|
20240808,151800,197958290,9290,9290,9290,9290,0
|
|
20240808,151700,197958290,9290,9300,9310,9290,1074
|
|
20240808,151600,187970890,9300,9330,9330,9300,233
|
|
20240808,151500,185797720,9330,9330,9330,9330,1
|
|
20240808,151400,185788390,9330,9330,9330,9330,0
|
|
20240808,151300,185788390,9330,9310,9330,9310,16
|
|
20240808,151200,185639140,9330,9330,9330,9330,4
|
|
20240808,151100,185601820,9340,9310,9340,9310,2
|
|
20240808,151000,185583170,9290,9300,9300,9290,424
|
|
20240808,150900,181643100,9300,9330,9330,9300,239
|
|
20240808,150800,179416550,9350,9340,9360,9340,6
|
|
20240808,150700,179360420,9350,9330,9360,9330,7
|
|
20240808,150600,179294980,9330,9330,9330,9330,0
|
|
20240808,150500,179294980,9330,9330,9330,9330,0
|
|
20240808,150400,179294980,9330,9330,9330,9330,0
|
|
20240808,150300,179294980,9330,9350,9350,9330,190
|
|
20240808,150200,177522160,9350,9350,9350,9350,0
|
|
20240808,150100,177522160,9350,9350,9350,9350,13
|
|
20240808,150000,177400610,9350,9350,9350,9350,0
|
|
20240808,145900,177400610,9350,9330,9360,9330,3
|
|
20240808,145800,177372570,9340,9350,9350,9340,80
|
|
20240808,145700,176624790,9350,9350,9350,9350,1
|
|
20240808,145600,176615440,9340,9340,9340,9340,0
|
|
20240808,145500,176615440,9340,9350,9360,9340,40
|
|
20240808,145400,176241070,9360,9350,9360,9350,7
|
|
20240808,145300,176175610,9330,9330,9330,9330,0
|
|
20240808,145200,176175610,9330,9330,9330,9330,0
|
|
20240808,145100,176175610,9330,9330,9330,9330,0
|
|
20240808,145000,176175610,9330,9330,9330,9330,0
|
|
20240808,144900,176175610,9330,9330,9330,9330,0
|
|
20240808,144800,176175610,9330,9330,9330,9330,1
|
|
20240808,144700,176166280,9350,9350,9350,9350,84
|
|
20240808,144600,175380880,9360,9340,9360,9340,192
|
|
20240808,144500,173587580,9340,9340,9340,9340,13
|
|
20240808,144400,173466160,9330,9330,9330,9330,0
|
|
20240808,144300,173466160,9330,9340,9340,9330,32
|
|
20240808,144200,173167580,9340,9340,9340,9340,113
|
|
20240808,144100,172112160,9340,9340,9340,9340,2
|
|
20240808,144000,172093480,9340,9340,9340,9340,0
|
|
20240808,143900,172093480,9340,9340,9340,9340,0
|
|
20240808,143800,172093480,9340,9330,9340,9330,27
|
|
20240808,143700,171841310,9330,9330,9330,9330,0
|
|
20240808,143600,171841310,9330,9330,9330,9330,0
|
|
20240808,143500,171841310,9330,9330,9330,9330,0
|
|
20240808,143400,171841310,9330,9330,9330,9330,0
|
|
20240808,143300,171841310,9330,9330,9330,9330,0
|
|
20240808,143200,171841310,9330,9330,9330,9330,85
|
|
20240808,143100,171048260,9330,9330,9330,9330,0
|
|
20240808,143000,171048260,9330,9330,9330,9330,0
|
|
20240808,142900,171048260,9330,9330,9330,9330,1
|
|
20240808,142800,171038930,9330,9330,9330,9330,0
|
|
20240808,142700,171038930,9330,9330,9330,9330,19
|
|
20240808,142600,170861660,9330,9330,9330,9330,4
|
|
20240808,142500,170824340,9330,9330,9330,9330,1
|
|
20240808,142400,170815010,9330,9330,9330,9330,0
|
|
20240808,142300,170815010,9330,9330,9330,9330,3
|
|
20240808,142200,170787020,9330,9330,9330,9330,0
|
|
20240808,142100,170787020,9330,9330,9330,9330,0
|
|
20240808,142000,170787020,9330,9330,9330,9330,265
|
|
20240808,141900,168314570,9330,9330,9330,9330,7
|
|
20240808,141800,168249260,9330,9330,9330,9330,0
|
|
20240808,141700,168249260,9330,9330,9330,9330,0
|
|
20240808,141600,168249260,9330,9330,9330,9330,1
|
|
20240808,141500,168239930,9340,9340,9340,9340,0
|
|
20240808,141400,168239930,9340,9340,9340,9340,0
|
|
20240808,141300,168239930,9340,9340,9340,9340,0
|
|
20240808,141200,168239930,9340,9340,9340,9340,0
|
|
20240808,141100,168239930,9340,9340,9340,9340,25
|
|
20240808,141000,168006430,9340,9340,9340,9340,1
|
|
20240808,140900,167997090,9340,9340,9340,9340,0
|
|
20240808,140800,167997090,9340,9340,9340,9340,0
|
|
20240808,140700,167997090,9340,9330,9340,9330,2
|
|
20240808,140600,167978420,9320,9330,9330,9320,11
|
|
20240808,140500,167875800,9320,9320,9320,9320,0
|
|
20240808,140400,167875800,9320,9320,9320,9320,0
|
|
20240808,140300,167875800,9320,9320,9320,9320,5
|
|
20240808,140200,167829200,9320,9320,9320,9320,13
|
|
20240808,140100,167708040,9320,9320,9320,9320,0
|
|
20240808,140000,167708040,9320,9300,9320,9300,477
|
|
20240808,135900,163268420,9300,9300,9300,9300,1
|
|
20240808,135800,163259120,9300,9300,9300,9300,0
|
|
20240808,135700,163259120,9300,9300,9300,9300,0
|
|
20240808,135600,163259120,9300,9300,9300,9300,0
|
|
20240808,135500,163259120,9300,9300,9300,9300,140
|
|
20240808,135400,161957120,9300,9300,9300,9300,0
|
|
20240808,135300,161957120,9300,9300,9300,9300,0
|
|
20240808,135200,161957120,9300,9300,9300,9300,0
|
|
20240808,135100,161957120,9300,9300,9300,9300,0
|
|
20240808,135000,161957120,9300,9300,9300,9300,0
|
|
20240808,134900,161957120,9300,9300,9300,9300,1
|
|
20240808,134800,161947820,9300,9300,9300,9300,0
|
|
20240808,134700,161947820,9300,9300,9300,9300,0
|
|
20240808,134600,161947820,9300,9300,9300,9300,0
|
|
20240808,134500,161947820,9300,9300,9300,9300,0
|
|
20240808,134400,161947820,9300,9300,9300,9300,1
|
|
20240808,134300,161938520,9300,9300,9300,9300,0
|
|
20240808,134200,161938520,9300,9300,9300,9300,0
|
|
20240808,134100,161938520,9300,9300,9300,9300,2
|
|
20240808,134000,161919920,9300,9300,9300,9300,0
|
|
20240808,133900,161919920,9300,9300,9300,9300,0
|
|
20240808,133800,161919920,9300,9300,9300,9300,0
|
|
20240808,133700,161919920,9300,9320,9320,9300,7
|
|
20240808,133600,161854780,9320,9310,9320,9310,37
|
|
20240808,133500,161510120,9310,9310,9310,9310,62
|
|
20240808,133400,160932900,9310,9310,9310,9310,1
|
|
20240808,133300,160923590,9320,9320,9320,9320,0
|
|
20240808,133200,160923590,9320,9320,9320,9320,107
|
|
20240808,133100,159926350,9320,9330,9330,9320,498
|
|
20240808,133000,155280590,9340,9340,9340,9340,623
|
|
20240808,132900,149461770,9340,9340,9340,9340,0
|
|
20240808,132800,149461770,9340,9340,9340,9340,0
|
|
20240808,132700,149461770,9340,9340,9340,9340,0
|
|
20240808,132600,149461770,9340,9340,9340,9340,0
|
|
20240808,132500,149461770,9340,9340,9340,9340,0
|
|
20240808,132400,149461770,9340,9340,9340,9340,0
|
|
20240808,132300,149461770,9340,9340,9340,9340,1
|
|
20240808,132200,149452430,9340,9340,9340,9340,0
|
|
20240808,132100,149452430,9340,9340,9340,9340,0
|
|
20240808,132000,149452430,9340,9340,9340,9340,0
|
|
20240808,131900,149452430,9340,9340,9340,9340,70
|
|
20240808,131800,148798630,9340,9340,9340,9340,0
|
|
20240808,131700,148798630,9340,9340,9340,9340,44
|
|
20240808,131600,148387670,9340,9340,9340,9340,0
|
|
20240808,131500,148387670,9340,9340,9340,9340,0
|
|
20240808,131400,148387670,9340,9340,9340,9340,2
|
|
20240808,131300,148368990,9340,9340,9340,9340,0
|
|
20240808,131200,148368990,9340,9340,9340,9340,31
|
|
20240808,131100,148079450,9340,9340,9340,9340,0
|
|
20240808,131000,148079450,9340,9340,9340,9340,0
|
|
20240808,130900,148079450,9340,9340,9340,9340,0
|
|
20240808,130800,148079450,9340,9340,9340,9340,0
|
|
20240808,130700,148079450,9340,9340,9340,9340,12
|
|
20240808,130600,147967370,9340,9340,9340,9340,0
|
|
20240808,130500,147967370,9340,9340,9340,9340,0
|
|
20240808,130400,147967370,9340,9340,9340,9340,1
|
|
20240808,130300,147958030,9350,9350,9350,9350,178
|
|
20240808,130200,146293730,9350,9350,9350,9350,1
|
|
20240808,130100,146284380,9370,9370,9370,9370,0
|
|
20240808,130000,146284380,9370,9360,9370,9360,2
|
|
20240808,125900,146265650,9370,9370,9370,9370,0
|
|
20240808,125800,146265650,9370,9370,9370,9370,1
|
|
20240808,125700,146256280,9370,9370,9370,9370,0
|
|
20240808,125600,146256280,9370,9370,9370,9370,2
|
|
20240808,125500,146237540,9390,9390,9390,9390,10
|
|
20240808,125400,146143640,9370,9380,9380,9370,368
|
|
20240808,125300,142694800,9380,9380,9380,9380,0
|
|
20240808,125200,142694800,9380,9380,9380,9380,0
|
|
20240808,125100,142694800,9380,9380,9380,9380,1
|
|
20240808,125000,142685420,9380,9380,9380,9380,0
|
|
20240808,124900,142685420,9380,9380,9380,9380,3
|
|
20240808,124800,142657280,9380,9380,9380,9380,0
|
|
20240808,124700,142657280,9380,9380,9380,9380,1
|
|
20240808,124600,142647900,9390,9390,9390,9390,450
|
|
20240808,124500,138422400,9390,9390,9390,9390,0
|
|
20240808,124400,138422400,9390,9390,9390,9390,0
|
|
20240808,124300,138422400,9390,9390,9390,9390,0
|
|
20240808,124200,138422400,9390,9390,9390,9390,1
|
|
20240808,124100,138413010,9380,9380,9380,9380,1
|
|
20240808,124000,138403630,9360,9360,9370,9360,324
|
|
20240808,123900,135367890,9370,9370,9370,9370,0
|
|
20240808,123800,135367890,9370,9370,9370,9370,0
|
|
20240808,123700,135367890,9370,9370,9370,9370,0
|
|
20240808,123600,135367890,9370,9360,9370,9360,3
|
|
20240808,123500,135339790,9350,9350,9350,9350,0
|
|
20240808,123400,135339790,9350,9350,9350,9350,0
|
|
20240808,123300,135339790,9350,9350,9350,9350,31
|
|
20240808,123200,135049940,9340,9340,9340,9340,0
|
|
20240808,123100,135049940,9340,9340,9340,9340,1
|
|
20240808,123000,135040600,9350,9350,9350,9340,14
|
|
20240808,122900,134909710,9350,9350,9350,9350,80
|
|
20240808,122800,134161710,9350,9350,9350,9350,0
|
|
20240808,122700,134161710,9350,9350,9350,9350,1
|
|
20240808,122600,134152360,9350,9350,9350,9350,50
|
|
20240808,122500,133684860,9340,9340,9340,9340,0
|
|
20240808,122400,133684860,9340,9320,9350,9320,494
|
|
20240808,122300,129080720,9320,9320,9320,9320,200
|
|
20240808,122200,127216720,9310,9310,9310,9310,406
|
|
20240808,122100,123436860,9300,9300,9300,9300,0
|
|
20240808,122000,123436860,9300,9300,9300,9300,0
|
|
20240808,121900,123436860,9300,9300,9300,9300,1
|
|
20240808,121800,123427560,9300,9300,9300,9300,409
|
|
20240808,121700,119623860,9290,9290,9290,9290,0
|
|
20240808,121600,119623860,9290,9290,9290,9290,0
|
|
20240808,121500,119623860,9290,9290,9290,9290,0
|
|
20240808,121400,119623860,9290,9290,9290,9290,0
|
|
20240808,121300,119623860,9290,9290,9290,9290,0
|
|
20240808,121200,119623860,9290,9290,9290,9290,0
|
|
20240808,121100,119623860,9290,9290,9290,9290,100
|
|
20240808,121000,118694860,9290,9290,9290,9290,0
|
|
20240808,120900,118694860,9290,9290,9290,9290,0
|
|
20240808,120800,118694860,9290,9290,9290,9290,1
|
|
20240808,120700,118685570,9290,9290,9290,9290,0
|
|
20240808,120600,118685570,9290,9290,9290,9290,0
|
|
20240808,120500,118685570,9290,9300,9300,9290,11
|
|
20240808,120400,118583280,9300,9300,9300,9300,0
|
|
20240808,120300,118583280,9300,9300,9300,9300,0
|
|
20240808,120200,118583280,9300,9300,9300,9300,0
|
|
20240808,120100,118583280,9300,9300,9300,9300,0
|
|
20240808,120000,118583280,9300,9300,9300,9300,0
|
|
20240808,115900,118583280,9300,9300,9300,9300,1
|
|
20240808,115800,118573980,9280,9280,9290,9280,99
|
|
20240808,115700,117654980,9280,9280,9280,9280,0
|
|
20240808,115600,117654980,9280,9280,9280,9280,400
|
|
20240808,115500,113942980,9290,9280,9290,9280,4
|
|
20240808,115400,113905830,9290,9290,9290,9290,0
|
|
20240808,115300,113905830,9290,9290,9290,9290,30
|
|
20240808,115200,113627130,9290,9290,9290,9290,10
|
|
20240808,115100,113534230,9280,9280,9280,9280,285
|
|
20240808,115000,110889430,9290,9290,9290,9290,94
|
|
20240808,114900,110016170,9290,9290,9290,9290,0
|
|
20240808,114800,110016170,9290,9290,9290,9290,0
|
|
20240808,114700,110016170,9290,9290,9290,9290,277
|
|
20240808,114600,107442840,9290,9290,9290,9290,2
|
|
20240808,114500,107424260,9300,9300,9300,9300,0
|
|
20240808,114400,107424260,9300,9300,9300,9300,0
|
|
20240808,114300,107424260,9300,9300,9300,9300,5
|
|
20240808,114200,107377760,9290,9290,9290,9290,0
|
|
20240808,114100,107377760,9290,9290,9290,9290,0
|
|
20240808,114000,107377760,9290,9290,9290,9290,0
|
|
20240808,113900,107377760,9290,9290,9290,9290,0
|
|
20240808,113800,107377760,9290,9290,9290,9290,0
|
|
20240808,113700,107377760,9290,9290,9290,9290,0
|
|
20240808,113600,107377760,9290,9280,9290,9280,9
|
|
20240808,113500,107294230,9280,9280,9280,9280,26
|
|
20240808,113400,107052950,9290,9290,9290,9290,0
|
|
20240808,113300,107052950,9290,9290,9290,9290,0
|
|
20240808,113200,107052950,9290,9290,9290,9290,2
|
|
20240808,113100,107034370,9290,9280,9290,9280,2
|
|
20240808,113000,107015800,9290,9290,9290,9290,0
|
|
20240808,112900,107015800,9290,9290,9290,9290,0
|
|
20240808,112800,107015800,9290,9290,9290,9290,0
|
|
20240808,112700,107015800,9290,9290,9290,9290,0
|
|
20240808,112600,107015800,9290,9280,9290,9280,11
|
|
20240808,112500,106913620,9280,9290,9290,9280,81
|
|
20240808,112400,106161140,9300,9300,9300,9300,0
|
|
20240808,112300,106161140,9300,9300,9300,9300,0
|
|
20240808,112200,106161140,9300,9300,9300,9300,0
|
|
20240808,112100,106161140,9300,9300,9300,9300,0
|
|
20240808,112000,106161140,9300,9300,9300,9300,0
|
|
20240808,111900,106161140,9300,9280,9300,9280,3
|
|
20240808,111800,106133260,9300,9280,9300,9280,172
|
|
20240808,111700,104537080,9280,9280,9280,9280,0
|
|
20240808,111600,104537080,9280,9280,9280,9280,602
|
|
20240808,111500,98950520,9290,9290,9290,9290,31
|
|
20240808,111400,98662530,9300,9300,9300,9300,0
|
|
20240808,111300,98662530,9300,9300,9300,9300,0
|
|
20240808,111200,98662530,9300,9300,9300,9300,0
|
|
20240808,111100,98662530,9300,9300,9300,9300,0
|
|
20240808,111000,98662530,9300,9300,9300,9300,0
|
|
20240808,110900,98662530,9300,9300,9300,9300,51
|
|
20240808,110800,98188230,9300,9300,9300,9300,5
|
|
20240808,110700,98141730,9300,9300,9300,9300,0
|
|
20240808,110600,98141730,9300,9300,9300,9300,0
|
|
20240808,110500,98141730,9300,9300,9300,9300,1
|
|
20240808,110400,98132430,9300,9300,9300,9300,1
|
|
20240808,110300,98123130,9300,9300,9300,9300,4
|
|
20240808,110200,98085930,9310,9300,9310,9300,2
|
|
20240808,110100,98067320,9310,9300,9310,9300,187
|
|
20240808,110000,96328200,9290,9290,9290,9290,0
|
|
20240808,105900,96328200,9290,9290,9300,9290,4
|
|
20240808,105800,96291020,9280,9280,9280,9280,0
|
|
20240808,105700,96291020,9280,9280,9280,9280,0
|
|
20240808,105600,96291020,9280,9290,9300,9280,3
|
|
20240808,105500,96263150,9300,9290,9300,9290,21
|
|
20240808,105400,96067960,9280,9280,9280,9280,1
|
|
20240808,105300,96058680,9300,9300,9300,9300,0
|
|
20240808,105200,96058680,9300,9290,9300,9270,52
|
|
20240808,105100,95576230,9290,9290,9300,9280,125
|
|
20240808,105000,94415540,9300,9290,9300,9290,50
|
|
20240808,104900,93950550,9300,9300,9300,9300,0
|
|
20240808,104800,93950550,9300,9280,9300,9280,2
|
|
20240808,104700,93931970,9280,9290,9300,9280,71
|
|
20240808,104600,93272940,9290,9300,9310,9290,112
|
|
20240808,104500,92231440,9290,9290,9290,9290,39
|
|
20240808,104400,91869130,9290,9290,9290,9290,0
|
|
20240808,104300,91869130,9290,9280,9290,9280,99
|
|
20240808,104200,90949430,9280,9280,9280,9280,0
|
|
20240808,104100,90949430,9280,9280,9280,9280,0
|
|
20240808,104000,90949430,9280,9280,9280,9280,160
|
|
20240808,103900,89464630,9280,9280,9280,9280,152
|
|
20240808,103800,88054070,9280,9280,9280,9280,0
|
|
20240808,103700,88054070,9280,9280,9280,9280,0
|
|
20240808,103600,88054070,9280,9280,9280,9280,0
|
|
20240808,103500,88054070,9280,9280,9280,9280,0
|
|
20240808,103400,88054070,9280,9280,9280,9280,0
|
|
20240808,103300,88054070,9280,9280,9280,9280,1
|
|
20240808,103200,88044790,9250,9250,9250,9250,1
|
|
20240808,103100,88035540,9250,9250,9250,9250,1
|
|
20240808,103000,88026290,9250,9250,9250,9250,0
|
|
20240808,102900,88026290,9250,9250,9250,9250,1
|
|
20240808,102800,88017040,9280,9270,9280,9270,125
|
|
20240808,102700,86858190,9270,9270,9270,9270,0
|
|
20240808,102600,86858190,9270,9270,9270,9270,50
|
|
20240808,102500,86394690,9270,9250,9280,9250,50
|
|
20240808,102400,85932140,9250,9240,9250,9240,2
|
|
20240808,102300,85913650,9230,9230,9230,9230,0
|
|
20240808,102200,85913650,9230,9220,9250,9220,4
|
|
20240808,102100,85876720,9250,9240,9300,9220,105
|
|
20240808,102000,84905580,9270,9240,9270,9240,354
|
|
20240808,101900,81634590,9240,9240,9240,9240,1
|
|
20240808,101800,81625350,9230,9230,9230,9230,0
|
|
20240808,101700,81625350,9230,9230,9230,9230,0
|
|
20240808,101600,81625350,9230,9230,9230,9230,0
|
|
20240808,101500,81625350,9230,9230,9230,9230,0
|
|
20240808,101400,81625350,9230,9230,9230,9230,0
|
|
20240808,101300,81625350,9230,9240,9240,9230,70
|
|
20240808,101200,80979050,9230,9230,9230,9230,0
|
|
20240808,101100,80979050,9230,9230,9230,9230,1
|
|
20240808,101000,80969820,9230,9230,9230,9230,100
|
|
20240808,100900,80046820,9230,9230,9240,9230,52
|
|
20240808,100800,79566360,9240,9220,9240,9220,4
|
|
20240808,100700,79529430,9240,9220,9240,9220,3
|
|
20240808,100600,79501750,9240,9240,9240,9240,0
|
|
20240808,100500,79501750,9240,9240,9240,9240,0
|
|
20240808,100400,79501750,9240,9220,9240,9220,167
|
|
20240808,100300,77961990,9240,9220,9240,9220,179
|
|
20240808,100200,76311590,9210,9210,9210,9210,0
|
|
20240808,100100,76311590,9210,9210,9210,9210,1
|
|
20240808,100000,76302380,9210,9210,9210,9210,0
|
|
20240808,095900,76302380,9210,9260,9310,9210,483
|
|
20240808,095800,71843700,9240,9230,9320,9230,354
|
|
20240808,095700,68576180,9230,9230,9230,9230,0
|
|
20240808,095600,68576180,9230,9230,9230,9230,200
|
|
20240808,095500,66730180,9220,9220,9220,9220,6
|
|
20240808,095400,66674860,9230,9230,9230,9230,3
|
|
20240808,095300,66647170,9230,9220,9230,9220,5
|
|
20240808,095200,66601030,9220,9220,9220,9220,0
|
|
20240808,095100,66601030,9220,9210,9220,9210,15
|
|
20240808,095000,66462850,9220,9200,9220,9200,262
|
|
20240808,094900,64049880,9210,9190,9210,9190,13
|
|
20240808,094800,63930390,9210,9190,9210,9190,2
|
|
20240808,094700,63911990,9220,9180,9220,9180,174
|
|
20240808,094600,62312880,9220,9190,9230,9190,105
|
|
20240808,094500,61347860,9190,9260,9260,9190,589
|
|
20240808,094400,55922880,9200,9190,9200,9190,2
|
|
20240808,094300,55904490,9190,9210,9220,9190,412
|
|
20240808,094200,52111290,9230,9230,9230,9210,38
|
|
20240808,094100,51760860,9220,9220,9230,9220,3
|
|
20240808,094000,51733190,9220,9230,9230,9220,464
|
|
20240808,093900,47451800,9250,9250,9260,9240,22
|
|
20240808,093800,47248350,9250,9240,9260,9240,4
|
|
20240808,093700,47211350,9240,9250,9260,9230,874
|
|
20240808,093600,39126980,9260,9280,9310,9260,451
|
|
20240808,093500,34941780,9300,9310,9320,9280,454
|
|
20240808,093400,30723910,9300,9300,9300,9300,1
|
|
20240808,093300,30714610,9320,9300,9320,9300,6
|
|
20240808,093200,30658750,9320,9320,9320,9320,0
|
|
20240808,093100,30658750,9320,9320,9320,9320,0
|
|
20240808,093000,30658750,9320,9320,9320,9300,458
|
|
20240808,092900,26398870,9320,9310,9320,9310,2
|
|
20240808,092800,26380240,9310,9310,9310,9310,0
|
|
20240808,092700,26380240,9310,9310,9310,9310,33
|
|
20240808,092600,26073010,9320,9310,9320,9310,55
|
|
20240808,092500,25560420,9310,9310,9310,9310,0
|
|
20240808,092400,25560420,9310,9310,9310,9310,0
|
|
20240808,092300,25560420,9310,9320,9320,9310,4
|
|
20240808,092200,25523160,9300,9320,9320,9300,117
|
|
20240808,092100,24434570,9310,9310,9320,9310,126
|
|
20240808,092000,23261490,9300,9300,9310,9300,12
|
|
20240808,091900,23149790,9310,9300,9310,9300,2
|
|
20240808,091800,23131180,9310,9290,9310,9290,5
|
|
20240808,091700,23084670,9320,9320,9320,9320,0
|
|
20240808,091600,23084670,9320,9320,9320,9300,5
|
|
20240808,091500,23038110,9300,9300,9320,9300,10
|
|
20240808,091400,22944970,9320,9300,9320,9300,2
|
|
20240808,091300,22926350,9290,9290,9290,9290,33
|
|
20240808,091200,22619780,9320,9300,9320,9300,202
|
|
20240808,091100,20741160,9320,9300,9320,9300,349
|
|
20240808,091000,17495440,9290,9290,9290,9290,6
|
|
20240808,090900,17439700,9290,9290,9290,9290,0
|
|
20240808,090800,17439700,9290,9290,9290,9290,380
|
|
20240808,090700,13909500,9300,9290,9300,9290,22
|
|
20240808,090600,13705100,9270,9300,9300,9270,102
|
|
20240808,090500,12756530,9300,9280,9300,9280,373
|
|
20240808,090400,9294890,9300,9300,9300,9300,3
|
|
20240808,090300,9266990,9250,9260,9260,9250,129
|
|
20240808,090200,8073290,9370,9370,9370,9370,0
|
|
20240808,090100,8073290,9370,9370,9370,9370,17
|
|
20240808,090000,7914000,9260,9300,9390,9250,851
|