645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,194200,541962920,7300,7300,7300,7300,1208
|
|
20240805,194100,541962920,7300,7300,7300,7300,0
|
|
20240805,194000,541962920,7300,7300,7300,7300,0
|
|
20240805,193900,541962920,7300,7300,7300,7300,0
|
|
20240805,193800,541962920,7300,7300,7300,7300,0
|
|
20240805,193700,541962920,7300,7300,7300,7300,0
|
|
20240805,193600,541962920,7300,7300,7300,7300,0
|
|
20240805,193500,541962920,7300,7300,7300,7300,0
|
|
20240805,193400,541962920,7300,7300,7300,7300,0
|
|
20240805,193300,541962920,7300,7300,7300,7300,0
|
|
20240805,193200,541962920,7300,7300,7300,7300,0
|
|
20240805,193100,541962920,7300,7300,7300,7300,0
|
|
20240805,193000,541962920,7300,7300,7300,7300,0
|
|
20240805,192900,541962920,7300,7300,7300,7300,0
|
|
20240805,192800,541962920,7300,7300,7300,7300,0
|
|
20240805,192700,541962920,7300,7300,7300,7300,0
|
|
20240805,192600,541962920,7300,7300,7300,7300,0
|
|
20240805,192500,541962920,7300,7300,7300,7300,0
|
|
20240805,192400,541962920,7300,7300,7300,7300,0
|
|
20240805,192300,541962920,7300,7300,7300,7300,0
|
|
20240805,192200,541962920,7300,7300,7300,7300,0
|
|
20240805,192100,541962920,7300,7300,7300,7300,0
|
|
20240805,192000,541962920,7300,7300,7300,7300,0
|
|
20240805,191900,541962920,7300,7300,7300,7300,0
|
|
20240805,191800,541962920,7300,7300,7300,7300,0
|
|
20240805,191700,541962920,7300,7300,7300,7300,0
|
|
20240805,191600,541962920,7300,7300,7300,7300,0
|
|
20240805,191500,541962920,7300,7300,7300,7300,0
|
|
20240805,191400,541962920,7300,7300,7300,7300,0
|
|
20240805,191300,541962920,7300,7300,7300,7300,0
|
|
20240805,191200,541962920,7300,7300,7300,7300,1208
|
|
20240805,191100,541962920,7300,7300,7300,7300,0
|
|
20240805,191000,541962920,7300,7300,7300,7300,0
|
|
20240805,190900,541962920,7300,7300,7300,7300,0
|
|
20240805,190800,541962920,7300,7300,7300,7300,0
|
|
20240805,190700,541962920,7300,7300,7300,7300,0
|
|
20240805,190600,541962920,7300,7300,7300,7300,0
|
|
20240805,190500,541962920,7300,7300,7300,7300,0
|
|
20240805,190400,541962920,7300,7300,7300,7300,0
|
|
20240805,190300,541962920,7300,7300,7300,7300,0
|
|
20240805,190200,541962920,7300,7300,7300,7300,0
|
|
20240805,190100,541962920,7300,7300,7300,7300,0
|
|
20240805,190000,541962920,7300,7300,7300,7300,0
|
|
20240805,185900,541962920,7300,7300,7300,7300,0
|
|
20240805,185800,541962920,7300,7300,7300,7300,0
|
|
20240805,185700,541962920,7300,7300,7300,7300,0
|
|
20240805,185600,541962920,7300,7300,7300,7300,0
|
|
20240805,185500,541962920,7300,7300,7300,7300,0
|
|
20240805,185400,541962920,7300,7300,7300,7300,0
|
|
20240805,185300,541962920,7300,7300,7300,7300,0
|
|
20240805,185200,541962920,7300,7300,7300,7300,0
|
|
20240805,185100,541962920,7300,7300,7300,7300,0
|
|
20240805,185000,541962920,7300,7300,7300,7300,0
|
|
20240805,184900,541962920,7300,7300,7300,7300,0
|
|
20240805,184800,541962920,7300,7300,7300,7300,0
|
|
20240805,184700,541962920,7300,7300,7300,7300,0
|
|
20240805,184600,541962920,7300,7300,7300,7300,0
|
|
20240805,184500,541962920,7300,7300,7300,7300,0
|
|
20240805,184400,541962920,7300,7300,7300,7300,0
|
|
20240805,184300,541962920,7300,7300,7300,7300,0
|
|
20240805,184200,541962920,7300,7300,7300,7300,1208
|
|
20240805,184100,541962920,7300,7300,7300,7300,0
|
|
20240805,184000,541962920,7300,7300,7300,7300,0
|
|
20240805,183900,541962920,7300,7300,7300,7300,0
|
|
20240805,183800,541962920,7300,7300,7300,7300,0
|
|
20240805,183700,541962920,7300,7300,7300,7300,0
|
|
20240805,183600,541962920,7300,7300,7300,7300,0
|
|
20240805,183500,541962920,7300,7300,7300,7300,0
|
|
20240805,183400,541962920,7300,7300,7300,7300,0
|
|
20240805,183300,541962920,7300,7300,7300,7300,0
|
|
20240805,183200,541962920,7300,7300,7300,7300,0
|
|
20240805,183100,541962920,7300,7300,7300,7300,0
|
|
20240805,183000,541962920,7300,7300,7300,7300,0
|
|
20240805,182900,541962920,7300,7300,7300,7300,0
|
|
20240805,182800,541962920,7300,7300,7300,7300,0
|
|
20240805,182700,541962920,7300,7300,7300,7300,0
|
|
20240805,182600,541962920,7300,7300,7300,7300,0
|
|
20240805,182500,541962920,7300,7300,7300,7300,0
|
|
20240805,182400,541962920,7300,7300,7300,7300,0
|
|
20240805,182300,541962920,7300,7300,7300,7300,0
|
|
20240805,182200,541962920,7300,7300,7300,7300,0
|
|
20240805,182100,541962920,7300,7300,7300,7300,0
|
|
20240805,182000,541962920,7300,7300,7300,7300,0
|
|
20240805,181900,541962920,7300,7300,7300,7300,0
|
|
20240805,181800,541962920,7300,7300,7300,7300,0
|
|
20240805,181700,541962920,7300,7300,7300,7300,0
|
|
20240805,181600,541962920,7300,7300,7300,7300,0
|
|
20240805,181500,541962920,7300,7300,7300,7300,0
|
|
20240805,181400,541962920,7300,7300,7300,7300,0
|
|
20240805,181300,541962920,7300,7300,7300,7300,0
|
|
20240805,181200,541962920,7300,7300,7300,7300,1208
|
|
20240805,181100,541962920,7300,7300,7300,7300,0
|
|
20240805,181000,541962920,7300,7300,7300,7300,0
|
|
20240805,180900,541962920,7300,7300,7300,7300,0
|
|
20240805,180800,541962920,7300,7300,7300,7300,0
|
|
20240805,180700,541962920,7300,7300,7300,7300,0
|
|
20240805,180600,541962920,7300,7300,7300,7300,0
|
|
20240805,180500,541962920,7300,7300,7300,7300,0
|
|
20240805,180400,541962920,7300,7300,7300,7300,0
|
|
20240805,180300,541962920,7300,7300,7300,7300,0
|
|
20240805,180200,541962920,7300,7300,7300,7300,0
|
|
20240805,180100,541962920,7300,7300,7300,7300,0
|
|
20240805,180000,541962920,7300,7300,7300,7300,0
|
|
20240805,175900,541962920,7300,7300,7300,7300,0
|
|
20240805,175800,541962920,7300,7300,7300,7300,0
|
|
20240805,175700,541962920,7300,7300,7300,7300,0
|
|
20240805,175600,541962920,7300,7300,7300,7300,0
|
|
20240805,175500,541962920,7300,7300,7300,7300,0
|
|
20240805,175400,541962920,7300,7300,7300,7300,0
|
|
20240805,175300,541962920,7300,7300,7300,7300,0
|
|
20240805,175200,541962920,7300,7300,7300,7300,0
|
|
20240805,175100,541962920,7300,7300,7300,7300,0
|
|
20240805,175000,541962920,7300,7300,7300,7300,0
|
|
20240805,174900,541962920,7300,7300,7300,7300,0
|
|
20240805,174800,541962920,7300,7300,7300,7300,0
|
|
20240805,174700,541962920,7300,7300,7300,7300,0
|
|
20240805,174600,541962920,7300,7300,7300,7300,0
|
|
20240805,174500,541962920,7300,7300,7300,7300,0
|
|
20240805,174400,541962920,7300,7300,7300,7300,0
|
|
20240805,174300,541962920,7300,7300,7300,7300,0
|
|
20240805,174200,541962920,7300,7300,7300,7300,1208
|
|
20240805,174100,541962920,7300,7300,7300,7300,0
|
|
20240805,174000,541962920,7300,7300,7300,7300,0
|
|
20240805,173900,541962920,7300,7300,7300,7300,0
|
|
20240805,173800,541962920,7300,7300,7300,7300,0
|
|
20240805,173700,541962920,7300,7300,7300,7300,0
|
|
20240805,173600,541962920,7300,7300,7300,7300,0
|
|
20240805,173500,541962920,7300,7300,7300,7300,0
|
|
20240805,173400,541962920,7300,7300,7300,7300,0
|
|
20240805,173300,541962920,7300,7300,7300,7300,0
|
|
20240805,173200,541962920,7300,7300,7300,7300,0
|
|
20240805,173100,541962920,7300,7300,7300,7300,0
|
|
20240805,173000,541962920,7300,7300,7300,7300,0
|
|
20240805,172900,541962920,7300,7300,7300,7300,0
|
|
20240805,172800,541962920,7300,7300,7300,7300,0
|
|
20240805,172700,541962920,7300,7300,7300,7300,0
|
|
20240805,172600,541962920,7300,7300,7300,7300,0
|
|
20240805,172500,541962920,7300,7300,7300,7300,0
|
|
20240805,172400,541962920,7300,7300,7300,7300,0
|
|
20240805,172300,541962920,7300,7300,7300,7300,0
|
|
20240805,172200,541962920,7300,7300,7300,7300,0
|
|
20240805,172100,541962920,7300,7300,7300,7300,0
|
|
20240805,172000,541962920,7300,7300,7300,7300,0
|
|
20240805,171900,541962920,7300,7300,7300,7300,0
|
|
20240805,171800,541962920,7300,7300,7300,7300,0
|
|
20240805,171700,541962920,7300,7300,7300,7300,0
|
|
20240805,171600,541962920,7300,7300,7300,7300,0
|
|
20240805,171500,541962920,7300,7300,7300,7300,0
|
|
20240805,171400,541962920,7300,7300,7300,7300,0
|
|
20240805,171300,541962920,7300,7300,7300,7300,0
|
|
20240805,171200,541962920,7300,7300,7300,7300,1208
|
|
20240805,171100,541962920,7300,7300,7300,7300,0
|
|
20240805,171000,541962920,7300,7300,7300,7300,0
|
|
20240805,170900,541962920,7300,7300,7300,7300,0
|
|
20240805,170800,541962920,7300,7300,7300,7300,0
|
|
20240805,170700,541962920,7300,7300,7300,7300,0
|
|
20240805,170600,541962920,7300,7300,7300,7300,0
|
|
20240805,170500,541962920,7300,7300,7300,7300,0
|
|
20240805,170400,541962920,7300,7300,7300,7300,0
|
|
20240805,170300,541962920,7300,7300,7300,7300,0
|
|
20240805,170200,541962920,7300,7300,7300,7300,0
|
|
20240805,170100,541962920,7300,7300,7300,7300,0
|
|
20240805,170000,541962920,7300,7300,7300,7300,0
|
|
20240805,165900,541962920,7300,7300,7300,7300,0
|
|
20240805,165800,541962920,7300,7300,7300,7300,0
|
|
20240805,165700,541962920,7300,7300,7300,7300,0
|
|
20240805,165600,541962920,7300,7300,7300,7300,0
|
|
20240805,165500,541962920,7300,7300,7300,7300,0
|
|
20240805,165400,541962920,7300,7300,7300,7300,0
|
|
20240805,165300,541962920,7300,7300,7300,7300,0
|
|
20240805,165200,541962920,7300,7300,7300,7300,0
|
|
20240805,165100,541962920,7300,7300,7300,7300,0
|
|
20240805,165000,541962920,7300,7300,7300,7300,0
|
|
20240805,164900,541962920,7300,7300,7300,7300,0
|
|
20240805,164800,541962920,7300,7300,7300,7300,0
|
|
20240805,164700,541962920,7300,7300,7300,7300,0
|
|
20240805,164600,541962920,7300,7300,7300,7300,0
|
|
20240805,164500,541962920,7300,7300,7300,7300,0
|
|
20240805,164400,541962920,7300,7300,7300,7300,0
|
|
20240805,164300,541962920,7300,7300,7300,7300,0
|
|
20240805,164200,541962920,7300,7300,7300,7300,1208
|
|
20240805,164100,541962920,7300,7300,7300,7300,0
|
|
20240805,164000,541962920,7300,7300,7300,7300,0
|
|
20240805,163900,541962920,7300,7300,7300,7300,0
|
|
20240805,163800,541962920,7300,7300,7300,7300,0
|
|
20240805,163700,541962920,7300,7300,7300,7300,0
|
|
20240805,163600,541962920,7300,7300,7300,7300,0
|
|
20240805,163500,541962920,7300,7300,7300,7300,0
|
|
20240805,163400,541962920,7300,7300,7300,7300,0
|
|
20240805,163300,541962920,7300,7300,7300,7300,0
|
|
20240805,163200,541962920,7300,7300,7300,7300,0
|
|
20240805,163100,541962920,7300,7300,7300,7300,0
|
|
20240805,163000,541962920,7300,7300,7300,7300,0
|
|
20240805,162900,541962920,7300,7300,7300,7300,0
|
|
20240805,162800,541962920,7300,7300,7300,7300,0
|
|
20240805,162700,541962920,7300,7300,7300,7300,0
|
|
20240805,162600,541962920,7300,7300,7300,7300,0
|
|
20240805,162500,541962920,7300,7300,7300,7300,0
|
|
20240805,162400,541962920,7300,7300,7300,7300,0
|
|
20240805,162300,541962920,7300,7300,7300,7300,0
|
|
20240805,162200,541962920,7300,7300,7300,7300,0
|
|
20240805,162100,541962920,7300,7300,7300,7300,0
|
|
20240805,162000,541962920,7300,7300,7300,7300,0
|
|
20240805,161900,541962920,7300,7300,7300,7300,0
|
|
20240805,161800,541962920,7300,7300,7300,7300,0
|
|
20240805,161700,541962920,7300,7300,7300,7300,0
|
|
20240805,161600,541962920,7300,7300,7300,7300,0
|
|
20240805,161500,541962920,7300,7300,7300,7300,0
|
|
20240805,161400,541962920,7300,7300,7300,7300,0
|
|
20240805,161300,541962920,7300,7300,7300,7300,0
|
|
20240805,161200,541962920,7300,7300,7300,7300,1208
|
|
20240805,161100,541962920,7300,7300,7300,7300,0
|
|
20240805,161000,541962920,7300,7300,7300,7300,0
|
|
20240805,160900,541962920,7300,7300,7300,7300,0
|
|
20240805,160800,541962920,7300,7300,7300,7300,0
|
|
20240805,160700,541962920,7300,7300,7300,7300,0
|
|
20240805,160600,541962920,7300,7300,7300,7300,0
|
|
20240805,160500,541962920,7300,7300,7300,7300,0
|
|
20240805,160400,541962920,7300,7300,7300,7300,0
|
|
20240805,160300,541962920,7300,7300,7300,7300,0
|
|
20240805,160200,541962920,7300,7300,7300,7300,0
|
|
20240805,160100,541962920,7300,7300,7300,7300,0
|
|
20240805,160000,541962920,7300,7300,7300,7300,0
|
|
20240805,155900,541962920,7300,7300,7300,7300,0
|
|
20240805,155800,541962920,7300,7300,7300,7300,0
|
|
20240805,155700,541962920,7300,7300,7300,7300,0
|
|
20240805,155600,541962920,7300,7300,7300,7300,0
|
|
20240805,155500,541962920,7300,7300,7300,7300,0
|
|
20240805,155400,541962920,7300,7300,7300,7300,0
|
|
20240805,155300,541962920,7300,7300,7300,7300,0
|
|
20240805,155200,541962920,7300,7300,7300,7300,0
|
|
20240805,155100,541962920,7300,7300,7300,7300,0
|
|
20240805,155000,541962920,7300,7300,7300,7300,0
|
|
20240805,154900,541962920,7300,7300,7300,7300,0
|
|
20240805,154800,541962920,7300,7300,7300,7300,0
|
|
20240805,154700,541962920,7300,7300,7300,7300,0
|
|
20240805,154600,541962920,7300,7300,7300,7300,0
|
|
20240805,154500,541962920,7300,7300,7300,7300,0
|
|
20240805,154400,541962920,7300,7300,7300,7300,0
|
|
20240805,154300,541962920,7300,7300,7300,7300,0
|
|
20240805,154200,541962920,7300,7300,7300,7300,1208
|
|
20240805,154100,541962920,7300,7300,7300,7300,0
|
|
20240805,154000,541962920,7300,7300,7300,7300,0
|
|
20240805,153900,541962920,7300,7300,7300,7300,0
|
|
20240805,153800,541962920,7300,7300,7300,7300,0
|
|
20240805,153700,541962920,7300,7300,7300,7300,0
|
|
20240805,153600,541962920,7300,7300,7300,7300,0
|
|
20240805,153500,541962920,7300,7300,7300,7300,0
|
|
20240805,153400,541962920,7300,7300,7300,7300,0
|
|
20240805,153300,541962920,7300,7300,7300,7300,0
|
|
20240805,153200,541962920,7300,7300,7300,7300,0
|
|
20240805,153100,541962920,7300,7300,7300,7300,0
|
|
20240805,153000,541962920,7300,7300,7300,7300,1208
|
|
20240805,152900,533144520,7280,7280,7280,7280,0
|
|
20240805,152800,533144520,7280,7280,7280,7280,0
|
|
20240805,152700,533144520,7280,7280,7280,7280,0
|
|
20240805,152600,533144520,7280,7280,7280,7280,0
|
|
20240805,152500,533144520,7280,7280,7280,7280,0
|
|
20240805,152400,533144520,7280,7280,7280,7280,0
|
|
20240805,152300,533144520,7280,7280,7280,7280,0
|
|
20240805,152200,533144520,7280,7280,7280,7280,0
|
|
20240805,152100,533144520,7280,7280,7280,7280,0
|
|
20240805,152000,533144520,7280,7280,7280,7280,0
|
|
20240805,151900,533144520,7280,7130,7280,7120,4
|
|
20240805,151800,533115720,7140,7140,7140,7140,112
|
|
20240805,151700,532316040,7300,7120,7300,7120,382
|
|
20240805,151600,529541120,7210,7210,7210,7210,8
|
|
20240805,151500,529483440,7330,7330,7330,7330,0
|
|
20240805,151400,529483440,7330,7230,7330,7230,975
|
|
20240805,151300,522360790,7230,7230,7230,7230,0
|
|
20240805,151200,522360790,7230,7230,7230,7230,3
|
|
20240805,151100,522339100,7230,7220,7230,7220,7
|
|
20240805,151000,522288540,7320,7320,7320,7320,0
|
|
20240805,150900,522288540,7320,7200,7320,7200,1294
|
|
20240805,150800,512853710,7100,7100,7100,7100,0
|
|
20240805,150700,512853710,7100,7100,7100,7100,194
|
|
20240805,150600,511476310,7210,7210,7210,7210,0
|
|
20240805,150500,511476310,7210,7210,7210,7210,5
|
|
20240805,150400,511440260,7210,7200,7210,7200,501
|
|
20240805,150300,507833050,7200,7170,7200,7170,469
|
|
20240805,150200,504459600,7170,7170,7170,7170,325
|
|
20240805,150100,502129350,7170,7170,7170,7170,3
|
|
20240805,150000,502107840,7170,7170,7170,7170,1
|
|
20240805,145900,502100670,7170,7170,7170,7170,6
|
|
20240805,145800,502057650,7370,7370,7370,7370,0
|
|
20240805,145700,502057650,7370,6890,7370,6890,1530
|
|
20240805,145600,491116190,6890,6890,6890,6890,0
|
|
20240805,145500,491116190,6890,6830,6890,6830,4
|
|
20240805,145400,491088750,6890,6940,6940,6890,996
|
|
20240805,145300,484217160,7000,6940,7000,6940,13
|
|
20240805,145200,484126280,6940,6940,6940,6940,19
|
|
20240805,145100,483994420,6980,6980,6980,6980,0
|
|
20240805,145000,483994420,6980,7000,7000,6980,123
|
|
20240805,144900,483133740,7000,7010,7010,7000,13
|
|
20240805,144800,483042630,7120,7120,7120,7120,2
|
|
20240805,144700,483028390,6990,7140,7140,6980,280
|
|
20240805,144600,481073810,7140,6970,7150,6970,5
|
|
20240805,144500,481038600,7150,7150,7150,7150,0
|
|
20240805,144400,481038600,7150,7150,7150,7150,100
|
|
20240805,144300,480323600,7200,6910,7200,6910,999
|
|
20240805,144200,473332420,6920,6890,6920,6890,3000
|
|
20240805,144100,452591280,6910,6910,6910,6910,8
|
|
20240805,144000,452536000,6940,6960,6960,6940,191
|
|
20240805,143900,451207080,6970,7000,7000,6970,15
|
|
20240805,143800,451102420,7000,7060,7060,7000,10397
|
|
20240805,143700,378026750,7060,7060,7060,7060,0
|
|
20240805,143600,378026750,7060,7060,7060,7060,7
|
|
20240805,143500,377977330,7070,7080,7080,7070,506
|
|
20240805,143400,374394970,7080,7080,7080,7080,500
|
|
20240805,143300,370854970,7080,7080,7080,7080,61
|
|
20240805,143200,370423090,7100,7150,7150,7100,851
|
|
20240805,143100,364380940,7100,7100,7100,7100,73
|
|
20240805,143000,363862640,7100,7100,7100,7100,300
|
|
20240805,142900,361732640,7100,7100,7100,7100,20
|
|
20240805,142800,361590640,7100,7100,7100,7100,9
|
|
20240805,142700,361526740,7080,7080,7080,7080,0
|
|
20240805,142600,361526740,7080,7190,7190,7080,2228
|
|
20240805,142500,345581040,7220,7220,7220,7220,0
|
|
20240805,142400,345581040,7220,7220,7220,7220,0
|
|
20240805,142300,345581040,7220,7220,7220,7220,0
|
|
20240805,142200,345581040,7220,7220,7220,7220,0
|
|
20240805,142100,345581040,7220,7220,7220,7220,0
|
|
20240805,142000,345581040,7220,7220,7220,7220,0
|
|
20240805,141900,345581040,7220,7220,7220,7220,0
|
|
20240805,141800,345581040,7220,7220,7220,7220,0
|
|
20240805,141700,345581040,7220,7220,7220,7220,0
|
|
20240805,141600,345581040,7220,7220,7220,7220,0
|
|
20240805,141500,345581040,7220,7220,7220,7220,0
|
|
20240805,141400,345581040,7220,7220,7220,7220,0
|
|
20240805,141300,345581040,7220,7220,7220,7220,0
|
|
20240805,141200,345581040,7220,7220,7220,7220,0
|
|
20240805,141100,345581040,7220,7220,7220,7220,0
|
|
20240805,141000,345581040,7220,7220,7220,7220,0
|
|
20240805,140900,345581040,7220,7220,7220,7220,0
|
|
20240805,140800,345581040,7220,7220,7220,7220,0
|
|
20240805,140700,345581040,7220,7220,7220,7220,0
|
|
20240805,140600,345581040,7220,7220,7220,7220,0
|
|
20240805,140500,345581040,7220,7220,7220,7220,0
|
|
20240805,140400,345581040,7220,7220,7220,7220,0
|
|
20240805,140300,345581040,7220,7220,7220,7220,0
|
|
20240805,140200,345581040,7220,7220,7220,7220,0
|
|
20240805,140100,345581040,7220,7220,7220,7220,0
|
|
20240805,140000,345581040,7220,7220,7220,7220,0
|
|
20240805,135900,345581040,7220,7220,7220,7220,0
|
|
20240805,135800,345581040,7220,7220,7220,7220,0
|
|
20240805,135700,345581040,7220,7220,7220,7220,0
|
|
20240805,135600,345581040,7220,7220,7220,7220,0
|
|
20240805,135500,345581040,7220,7220,7220,7220,30
|
|
20240805,135400,345364440,7220,7230,7230,7220,200
|
|
20240805,135300,343919640,7230,7240,7240,7230,150
|
|
20240805,135200,342833740,7230,7230,7230,7230,0
|
|
20240805,135100,342833740,7230,7230,7230,7230,0
|
|
20240805,135000,342833740,7230,7230,7230,7230,0
|
|
20240805,134900,342833740,7230,7340,7340,7230,50
|
|
20240805,134800,342471100,7370,7370,7370,7370,2
|
|
20240805,134700,342456360,7400,7400,7400,7400,0
|
|
20240805,134600,342456360,7400,7400,7400,7400,0
|
|
20240805,134500,342456360,7400,7400,7400,7400,0
|
|
20240805,134400,342456360,7400,7400,7400,7400,0
|
|
20240805,134300,342456360,7400,7400,7400,7400,0
|
|
20240805,134200,342456360,7400,7340,7400,7340,39
|
|
20240805,134100,342167820,7390,7390,7390,7390,139
|
|
20240805,134000,341140610,7340,7340,7340,7340,0
|
|
20240805,133900,341140610,7340,7340,7340,7340,1
|
|
20240805,133800,341133270,7380,7380,7380,7380,0
|
|
20240805,133700,341133270,7380,7380,7380,7380,2
|
|
20240805,133600,341118510,7390,7390,7390,7390,0
|
|
20240805,133500,341118510,7390,7390,7390,7390,1
|
|
20240805,133400,341111120,7400,7400,7400,7400,13
|
|
20240805,133300,341014920,7390,7390,7390,7390,0
|
|
20240805,133200,341014920,7390,7390,7390,7390,0
|
|
20240805,133100,341014920,7390,7310,7390,7310,493
|
|
20240805,133000,337384690,7290,7260,7290,7260,58
|
|
20240805,132900,336963070,7250,7250,7250,7250,0
|
|
20240805,132800,336963070,7250,7250,7250,7250,44
|
|
20240805,132700,336644070,7250,7240,7250,7240,4918
|
|
20240805,132600,301034930,7210,7230,7230,7210,255
|
|
20240805,132500,299195890,7240,7240,7240,7240,20
|
|
20240805,132400,299051090,7250,7250,7250,7250,318
|
|
20240805,132300,296745590,7290,7290,7290,7290,1
|
|
20240805,132200,296738300,7250,7250,7250,7250,0
|
|
20240805,132100,296738300,7250,7260,7260,7250,150
|
|
20240805,132000,295649630,7260,7290,7360,7260,801
|
|
20240805,131900,289830550,7380,7380,7380,7380,1
|
|
20240805,131800,289823170,7300,7310,7310,7300,405
|
|
20240805,131700,286864880,7300,7310,7310,7300,650
|
|
20240805,131600,282118380,7300,7300,7300,7290,1016
|
|
20240805,131500,274701740,7300,7300,7300,7300,0
|
|
20240805,131400,274701740,7300,7310,7310,7300,1811
|
|
20240805,131300,261480920,7380,7320,7380,7320,82
|
|
20240805,131200,260880560,7380,7380,7380,7380,0
|
|
20240805,131100,260880560,7380,7360,7380,7360,500
|
|
20240805,131000,257192600,7380,7380,7380,7380,449
|
|
20240805,130900,253878980,7380,7350,7380,7350,751
|
|
20240805,130800,248337470,7310,7360,7360,7310,2
|
|
20240805,130700,248322800,7370,7370,7370,7370,10
|
|
20240805,130600,248249100,7380,7380,7380,7380,0
|
|
20240805,130500,248249100,7380,7380,7380,7380,0
|
|
20240805,130400,248249100,7380,7380,7380,7380,3
|
|
20240805,130300,248226960,7330,7400,7400,7330,138
|
|
20240805,130200,247215350,7420,7420,7420,7420,0
|
|
20240805,130100,247215350,7420,7420,7420,7420,0
|
|
20240805,130000,247215350,7420,7420,7420,7420,0
|
|
20240805,125900,247215350,7420,7420,7420,7420,0
|
|
20240805,125800,247215350,7420,7420,7420,7420,1
|
|
20240805,125700,247207930,7300,7280,7430,7260,927
|
|
20240805,125600,240399650,7300,7300,7300,7300,0
|
|
20240805,125500,240399650,7300,7300,7300,7300,0
|
|
20240805,125400,240399650,7300,7300,7300,7300,0
|
|
20240805,125300,240399650,7300,7290,7300,7250,501
|
|
20240805,125200,236763420,7430,7430,7430,7430,0
|
|
20240805,125100,236763420,7430,7430,7430,7430,0
|
|
20240805,125000,236763420,7430,7430,7430,7430,0
|
|
20240805,124900,236763420,7430,7430,7430,7430,0
|
|
20240805,124800,236763420,7430,7430,7430,7430,0
|
|
20240805,124700,236763420,7430,7430,7430,7430,1
|
|
20240805,124600,236755990,7430,7300,7430,7300,200
|
|
20240805,124500,235277470,7300,7300,7300,7300,0
|
|
20240805,124400,235277470,7300,7300,7300,7300,105
|
|
20240805,124300,234510970,7300,7310,7430,7300,184
|
|
20240805,124200,233158730,7310,7310,7310,7310,0
|
|
20240805,124100,233158730,7310,7290,7430,7290,432
|
|
20240805,124000,229982420,7260,7260,7260,7260,0
|
|
20240805,123900,229982420,7260,7260,7260,7260,0
|
|
20240805,123800,229982420,7260,7260,7260,7260,0
|
|
20240805,123700,229982420,7260,7260,7260,7260,0
|
|
20240805,123600,229982420,7260,7260,7260,7260,100
|
|
20240805,123500,229256420,7310,7310,7310,7310,0
|
|
20240805,123400,229256420,7310,7310,7310,7310,0
|
|
20240805,123300,229256420,7310,7310,7310,7310,0
|
|
20240805,123200,229256420,7310,7320,7450,7310,852
|
|
20240805,123100,222959490,7330,7300,7450,7300,552
|
|
20240805,123000,218897720,7310,7250,7450,7250,1850
|
|
20240805,122900,205263080,7260,7270,7270,7260,10
|
|
20240805,122800,205190420,7270,7260,7270,7260,141
|
|
20240805,122700,204166750,7260,7260,7260,7260,400
|
|
20240805,122600,201262750,7260,7300,7300,7260,223
|
|
20240805,122500,199643730,7300,7290,7380,7290,564
|
|
20240805,122400,195508300,7380,7380,7380,7380,0
|
|
20240805,122300,195508300,7380,7380,7380,7380,0
|
|
20240805,122200,195508300,7380,7380,7380,7380,1
|
|
20240805,122100,195500920,7380,7380,7380,7380,0
|
|
20240805,122000,195500920,7380,7380,7380,7380,0
|
|
20240805,121900,195500920,7380,7380,7380,7380,0
|
|
20240805,121800,195500920,7380,7380,7380,7380,0
|
|
20240805,121700,195500920,7380,7290,7380,7290,261
|
|
20240805,121600,193580710,7300,7300,7300,7300,0
|
|
20240805,121500,193580710,7300,7300,7300,7300,0
|
|
20240805,121400,193580710,7300,7300,7300,7300,0
|
|
20240805,121300,193580710,7300,7300,7300,7300,0
|
|
20240805,121200,193580710,7300,7230,7300,7230,527
|
|
20240805,121100,189763580,7220,7220,7220,7220,0
|
|
20240805,121000,189763580,7220,7220,7220,7220,75
|
|
20240805,120900,189222080,7220,7220,7220,7220,0
|
|
20240805,120800,189222080,7220,7220,7220,7220,14
|
|
20240805,120700,189121000,7220,7220,7220,7220,0
|
|
20240805,120600,189121000,7220,7220,7220,7220,0
|
|
20240805,120500,189121000,7220,7240,7240,7220,2
|
|
20240805,120400,189106540,7210,7210,7210,7210,0
|
|
20240805,120300,189106540,7210,7210,7210,7210,0
|
|
20240805,120200,189106540,7210,7210,7210,7210,0
|
|
20240805,120100,189106540,7210,7220,7220,7210,505
|
|
20240805,120000,185460640,7220,7220,7220,7220,139
|
|
20240805,115900,184457060,7210,7210,7210,7210,0
|
|
20240805,115800,184457060,7210,7210,7210,7210,0
|
|
20240805,115700,184457060,7210,7210,7210,7210,33
|
|
20240805,115600,184219130,7210,7240,7240,7210,11
|
|
20240805,115500,184139760,7230,7240,7240,7230,38
|
|
20240805,115400,183864720,7250,7250,7250,7250,0
|
|
20240805,115300,183864720,7250,7250,7250,7250,0
|
|
20240805,115200,183864720,7250,7250,7250,7250,0
|
|
20240805,115100,183864720,7250,7250,7250,7250,9
|
|
20240805,115000,183799470,7280,7280,7280,7280,319
|
|
20240805,114900,181477150,7290,7290,7290,7290,1011
|
|
20240805,114800,174106960,7300,7300,7300,7300,104
|
|
20240805,114700,173347760,7300,7300,7300,7300,0
|
|
20240805,114600,173347760,7300,7300,7300,7300,0
|
|
20240805,114500,173347760,7300,7300,7300,7300,4
|
|
20240805,114400,173318560,7300,7360,7360,7300,208
|
|
20240805,114300,171798690,7360,7360,7360,7360,0
|
|
20240805,114200,171798690,7360,7360,7360,7360,0
|
|
20240805,114100,171798690,7360,7360,7360,7360,4
|
|
20240805,114000,171769250,7360,7360,7360,7360,0
|
|
20240805,113900,171769250,7360,7360,7360,7360,0
|
|
20240805,113800,171769250,7360,7360,7360,7360,0
|
|
20240805,113700,171769250,7360,7360,7360,7360,0
|
|
20240805,113600,171769250,7360,7360,7360,7360,0
|
|
20240805,113500,171769250,7360,7370,7370,7360,30
|
|
20240805,113400,171548440,7450,7450,7450,7450,0
|
|
20240805,113300,171548440,7450,7450,7450,7450,5
|
|
20240805,113200,171511190,7440,7440,7440,7440,0
|
|
20240805,113100,171511190,7440,7440,7440,7440,0
|
|
20240805,113000,171511190,7440,7440,7440,7440,0
|
|
20240805,112900,171511190,7440,7440,7440,7440,0
|
|
20240805,112800,171511190,7440,7440,7440,7440,0
|
|
20240805,112700,171511190,7440,7440,7440,7440,1
|
|
20240805,112600,171503750,7440,7440,7440,7440,0
|
|
20240805,112500,171503750,7440,7440,7440,7440,1
|
|
20240805,112400,171496310,7450,7450,7450,7450,0
|
|
20240805,112300,171496310,7450,7450,7450,7450,0
|
|
20240805,112200,171496310,7450,7450,7450,7450,0
|
|
20240805,112100,171496310,7450,7450,7450,7450,1
|
|
20240805,112000,171488860,7460,7470,7470,7460,2
|
|
20240805,111900,171473930,7470,7470,7470,7470,0
|
|
20240805,111800,171473930,7470,7470,7470,7470,0
|
|
20240805,111700,171473930,7470,7470,7470,7470,0
|
|
20240805,111600,171473930,7470,7470,7470,7470,0
|
|
20240805,111500,171473930,7470,7470,7470,7470,13
|
|
20240805,111400,171376820,7470,7470,7470,7470,0
|
|
20240805,111300,171376820,7470,7470,7470,7470,10
|
|
20240805,111200,171302120,7490,7470,7490,7470,264
|
|
20240805,111100,169325510,7490,7320,7490,7320,499
|
|
20240805,111000,165619640,7310,7310,7310,7310,0
|
|
20240805,110900,165619640,7310,7310,7310,7310,246
|
|
20240805,110800,163821380,7310,7310,7310,7310,0
|
|
20240805,110700,163821380,7310,7310,7310,7310,30
|
|
20240805,110600,163602080,7300,7300,7300,7300,0
|
|
20240805,110500,163602080,7300,7300,7300,7300,0
|
|
20240805,110400,163602080,7300,7300,7300,7300,0
|
|
20240805,110300,163602080,7300,7300,7300,7300,19
|
|
20240805,110200,163463380,7380,7380,7380,7380,0
|
|
20240805,110100,163463380,7380,7380,7380,7380,0
|
|
20240805,110000,163463380,7380,7380,7380,7380,0
|
|
20240805,105900,163463380,7380,7350,7380,7350,8
|
|
20240805,105800,163404490,7350,7350,7350,7350,1
|
|
20240805,105700,163397140,7280,7280,7280,7280,0
|
|
20240805,105600,163397140,7280,7280,7280,7280,20
|
|
20240805,105500,163251540,7280,7280,7290,7280,95
|
|
20240805,105400,162559520,7400,7400,7400,7400,0
|
|
20240805,105300,162559520,7400,7400,7400,7400,0
|
|
20240805,105200,162559520,7400,7400,7400,7400,0
|
|
20240805,105100,162559520,7400,7400,7400,7400,0
|
|
20240805,105000,162559520,7400,7400,7400,7400,0
|
|
20240805,104900,162559520,7400,7400,7400,7400,0
|
|
20240805,104800,162559520,7400,7400,7400,7400,0
|
|
20240805,104700,162559520,7400,7400,7400,7400,1
|
|
20240805,104600,162552120,7280,7290,7290,7280,100
|
|
20240805,104500,161824090,7430,7430,7430,7430,1
|
|
20240805,104400,161816660,7380,7340,7380,7340,385
|
|
20240805,104300,158983660,7300,7290,7300,7290,345
|
|
20240805,104200,156467610,7280,7270,7280,7270,240
|
|
20240805,104100,154721250,7260,7260,7260,7260,0
|
|
20240805,104000,154721250,7260,7260,7260,7260,108
|
|
20240805,103900,153937170,7260,7260,7260,7260,3
|
|
20240805,103800,153915390,7260,7260,7260,7260,5
|
|
20240805,103700,153879090,7260,7260,7260,7260,0
|
|
20240805,103600,153879090,7260,7260,7260,7250,145
|
|
20240805,103500,152827390,7250,7250,7250,7250,0
|
|
20240805,103400,152827390,7250,7250,7250,7250,0
|
|
20240805,103300,152827390,7250,7250,7250,7250,0
|
|
20240805,103200,152827390,7250,7250,7250,7250,0
|
|
20240805,103100,152827390,7250,7250,7250,7250,14
|
|
20240805,103000,152725890,7270,7270,7270,7270,0
|
|
20240805,102900,152725890,7270,7270,7270,7270,0
|
|
20240805,102800,152725890,7270,7270,7270,7270,0
|
|
20240805,102700,152725890,7270,7270,7270,7270,0
|
|
20240805,102600,152725890,7270,7270,7270,7270,1
|
|
20240805,102500,152718620,7200,7360,7360,7200,6020
|
|
20240805,102400,109051440,7380,7380,7380,7380,0
|
|
20240805,102300,109051440,7380,7380,7380,7380,0
|
|
20240805,102200,109051440,7380,7380,7380,7380,0
|
|
20240805,102100,109051440,7380,7380,7380,7380,8
|
|
20240805,102000,108992400,7380,7380,7380,7380,0
|
|
20240805,101900,108992400,7380,7380,7380,7380,246
|
|
20240805,101800,107176920,7360,7360,7360,7360,0
|
|
20240805,101700,107176920,7360,7360,7360,7360,662
|
|
20240805,101600,102304600,7370,7370,7370,7370,0
|
|
20240805,101500,102304600,7370,7370,7370,7370,48
|
|
20240805,101400,101950840,7390,7390,7390,7390,0
|
|
20240805,101300,101950840,7390,7370,7390,7370,2
|
|
20240805,101200,101936080,7370,7370,7370,7370,12
|
|
20240805,101100,101847640,7390,7390,7390,7390,60
|
|
20240805,101000,101404240,7390,7390,7390,7390,10
|
|
20240805,100900,101330340,7370,7370,7370,7370,0
|
|
20240805,100800,101330340,7370,7370,7370,7370,108
|
|
20240805,100700,100534380,7370,7370,7370,7370,0
|
|
20240805,100600,100534380,7370,7370,7370,7370,0
|
|
20240805,100500,100534380,7370,7390,7390,7370,1105
|
|
20240805,100400,92381470,7390,7390,7390,7390,0
|
|
20240805,100300,92381470,7390,7390,7390,7390,0
|
|
20240805,100200,92381470,7390,7390,7390,7390,0
|
|
20240805,100100,92381470,7390,7390,7390,7390,100
|
|
20240805,100000,91642470,7400,7400,7400,7400,0
|
|
20240805,095900,91642470,7400,7400,7400,7400,0
|
|
20240805,095800,91642470,7400,7430,7430,7400,1231
|
|
20240805,095700,82528570,7450,7450,7450,7450,0
|
|
20240805,095600,82528570,7450,7450,7450,7450,0
|
|
20240805,095500,82528570,7450,7450,7450,7450,0
|
|
20240805,095400,82528570,7450,7450,7450,7450,0
|
|
20240805,095300,82528570,7450,7450,7450,7450,0
|
|
20240805,095200,82528570,7450,7450,7450,7450,0
|
|
20240805,095100,82528570,7450,7450,7450,7450,1
|
|
20240805,095000,82521120,7400,7400,7400,7400,1
|
|
20240805,094900,82513720,7390,7390,7390,7390,0
|
|
20240805,094800,82513720,7390,7390,7390,7390,142
|
|
20240805,094700,81464340,7400,7400,7400,7400,90
|
|
20240805,094600,80798340,7400,7400,7400,7400,50
|
|
20240805,094500,80428340,7400,7400,7400,7400,0
|
|
20240805,094400,80428340,7400,7410,7410,7400,1182
|
|
20240805,094300,71680180,7450,7450,7450,7450,0
|
|
20240805,094200,71680180,7450,7450,7450,7450,0
|
|
20240805,094100,71680180,7450,7450,7450,7450,0
|
|
20240805,094000,71680180,7450,7450,7450,7450,1
|
|
20240805,093900,71672730,7430,7430,7430,7430,0
|
|
20240805,093800,71672730,7430,7430,7430,7430,137
|
|
20240805,093700,70654820,7450,7450,7450,7450,0
|
|
20240805,093600,70654820,7450,7450,7450,7450,10
|
|
20240805,093500,70580320,7450,7460,7460,7450,110
|
|
20240805,093400,69759820,7430,7460,7460,7430,36
|
|
20240805,093300,69492310,7460,7460,7460,7460,0
|
|
20240805,093200,69492310,7460,7450,7460,7450,18
|
|
20240805,093100,69358160,7450,7450,7450,7450,29
|
|
20240805,093000,69142110,7410,7410,7410,7410,0
|
|
20240805,092900,69142110,7410,7410,7410,7410,0
|
|
20240805,092800,69142110,7410,7410,7410,7410,0
|
|
20240805,092700,69142110,7410,7400,7410,7400,433
|
|
20240805,092600,65935750,7390,7390,7390,7390,0
|
|
20240805,092500,65935750,7390,7400,7400,7390,15
|
|
20240805,092400,65824800,7400,7400,7400,7400,0
|
|
20240805,092300,65824800,7400,7410,7410,7400,1250
|
|
20240805,092200,56573300,7400,7410,7410,7370,141
|
|
20240805,092100,55531580,7460,7460,7460,7460,0
|
|
20240805,092000,55531580,7460,7460,7460,7460,0
|
|
20240805,091900,55531580,7460,7460,7460,7460,6
|
|
20240805,091800,55486820,7460,7460,7460,7460,2
|
|
20240805,091700,55471900,7420,7420,7420,7420,0
|
|
20240805,091600,55471900,7420,7440,7460,7420,848
|
|
20240805,091500,49173560,7440,7440,7440,7440,32
|
|
20240805,091400,48935480,7480,7480,7480,7480,0
|
|
20240805,091300,48935480,7480,7480,7480,7480,0
|
|
20240805,091200,48935480,7480,7440,7480,7430,285
|
|
20240805,091100,46817820,7430,7430,7430,7430,0
|
|
20240805,091000,46817820,7430,7430,7430,7430,20
|
|
20240805,090900,46669220,7440,7460,7460,7440,1060
|
|
20240805,090800,38777340,7430,7430,7430,7430,0
|
|
20240805,090700,38777340,7430,7430,7430,7430,31
|
|
20240805,090600,38547010,7430,7500,7500,7430,202
|
|
20240805,090500,37032150,7510,7550,7550,7420,1715
|
|
20240805,090400,24176670,7550,7600,7600,7550,485
|
|
20240805,090300,20500680,7660,7660,7660,7660,0
|
|
20240805,090200,20500680,7660,7660,7670,7660,438
|
|
20240805,090100,17143680,7720,7720,7720,7720,254
|
|
20240805,090000,15182800,7880,7620,7880,7600,1970
|