580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183700,49505430,9350,9350,9350,9350,9
|
|
20240801,183600,49505430,9350,9350,9350,9350,0
|
|
20240801,183500,49505430,9350,9350,9350,9350,0
|
|
20240801,183400,49505430,9350,9350,9350,9350,0
|
|
20240801,183300,49505430,9350,9350,9350,9350,0
|
|
20240801,183200,49505430,9350,9350,9350,9350,0
|
|
20240801,183100,49505430,9350,9350,9350,9350,0
|
|
20240801,183000,49505430,9350,9350,9350,9350,0
|
|
20240801,182900,49505430,9350,9350,9350,9350,0
|
|
20240801,182800,49505430,9350,9350,9350,9350,0
|
|
20240801,182700,49505430,9350,9350,9350,9350,0
|
|
20240801,182600,49505430,9350,9350,9350,9350,0
|
|
20240801,182500,49505430,9350,9350,9350,9350,0
|
|
20240801,182400,49505430,9350,9350,9350,9350,0
|
|
20240801,182300,49505430,9350,9350,9350,9350,0
|
|
20240801,182200,49505430,9350,9350,9350,9350,0
|
|
20240801,182100,49505430,9350,9350,9350,9350,0
|
|
20240801,182000,49505430,9350,9350,9350,9350,0
|
|
20240801,181900,49505430,9350,9350,9350,9350,0
|
|
20240801,181800,49505430,9350,9350,9350,9350,0
|
|
20240801,181700,49505430,9350,9350,9350,9350,0
|
|
20240801,181600,49505430,9350,9350,9350,9350,0
|
|
20240801,181500,49505430,9350,9350,9350,9350,0
|
|
20240801,181400,49505430,9350,9350,9350,9350,0
|
|
20240801,181300,49505430,9350,9350,9350,9350,0
|
|
20240801,181200,49505430,9350,9350,9350,9350,0
|
|
20240801,181100,49505430,9350,9350,9350,9350,0
|
|
20240801,181000,49505430,9350,9350,9350,9350,0
|
|
20240801,180900,49505430,9350,9350,9350,9350,0
|
|
20240801,180800,49505430,9350,9350,9350,9350,0
|
|
20240801,180700,49505430,9350,9350,9350,9350,9
|
|
20240801,180600,49505430,9350,9350,9350,9350,0
|
|
20240801,180500,49505430,9350,9350,9350,9350,0
|
|
20240801,180400,49505430,9350,9350,9350,9350,0
|
|
20240801,180300,49505430,9350,9350,9350,9350,0
|
|
20240801,180200,49505430,9350,9350,9350,9350,0
|
|
20240801,180100,49505430,9350,9350,9350,9350,0
|
|
20240801,180000,49505430,9350,9350,9350,9350,0
|
|
20240801,175900,49505430,9350,9350,9350,9350,0
|
|
20240801,175800,49505430,9350,9350,9350,9350,0
|
|
20240801,175700,49505430,9350,9350,9350,9350,0
|
|
20240801,175600,49505430,9350,9350,9350,9350,0
|
|
20240801,175500,49505430,9350,9350,9350,9350,0
|
|
20240801,175400,49505430,9350,9350,9350,9350,0
|
|
20240801,175300,49505430,9350,9350,9350,9350,0
|
|
20240801,175200,49505430,9350,9350,9350,9350,0
|
|
20240801,175100,49505430,9350,9350,9350,9350,0
|
|
20240801,175000,49505430,9350,9350,9350,9350,0
|
|
20240801,174900,49505430,9350,9350,9350,9350,0
|
|
20240801,174800,49505430,9350,9350,9350,9350,0
|
|
20240801,174700,49505430,9350,9350,9350,9350,0
|
|
20240801,174600,49505430,9350,9350,9350,9350,0
|
|
20240801,174500,49505430,9350,9350,9350,9350,0
|
|
20240801,174400,49505430,9350,9350,9350,9350,0
|
|
20240801,174300,49505430,9350,9350,9350,9350,0
|
|
20240801,174200,49505430,9350,9350,9350,9350,0
|
|
20240801,174100,49505430,9350,9350,9350,9350,0
|
|
20240801,174000,49505430,9350,9350,9350,9350,0
|
|
20240801,173900,49505430,9350,9350,9350,9350,0
|
|
20240801,173800,49505430,9350,9350,9350,9350,0
|
|
20240801,173700,49505430,9350,9350,9350,9350,9
|
|
20240801,173600,49505430,9350,9350,9350,9350,0
|
|
20240801,173500,49505430,9350,9350,9350,9350,0
|
|
20240801,173400,49505430,9350,9350,9350,9350,0
|
|
20240801,173300,49505430,9350,9350,9350,9350,0
|
|
20240801,173200,49505430,9350,9350,9350,9350,0
|
|
20240801,173100,49505430,9350,9350,9350,9350,0
|
|
20240801,173000,49505430,9350,9350,9350,9350,0
|
|
20240801,172900,49505430,9350,9350,9350,9350,0
|
|
20240801,172800,49505430,9350,9350,9350,9350,0
|
|
20240801,172700,49505430,9350,9350,9350,9350,0
|
|
20240801,172600,49505430,9350,9350,9350,9350,0
|
|
20240801,172500,49505430,9350,9350,9350,9350,0
|
|
20240801,172400,49505430,9350,9350,9350,9350,0
|
|
20240801,172300,49505430,9350,9350,9350,9350,0
|
|
20240801,172200,49505430,9350,9350,9350,9350,0
|
|
20240801,172100,49505430,9350,9350,9350,9350,0
|
|
20240801,172000,49505430,9350,9350,9350,9350,0
|
|
20240801,171900,49505430,9350,9350,9350,9350,0
|
|
20240801,171800,49505430,9350,9350,9350,9350,0
|
|
20240801,171700,49505430,9350,9350,9350,9350,0
|
|
20240801,171600,49505430,9350,9350,9350,9350,0
|
|
20240801,171500,49505430,9350,9350,9350,9350,0
|
|
20240801,171400,49505430,9350,9350,9350,9350,0
|
|
20240801,171300,49505430,9350,9350,9350,9350,0
|
|
20240801,171200,49505430,9350,9350,9350,9350,0
|
|
20240801,171100,49505430,9350,9350,9350,9350,0
|
|
20240801,171000,49505430,9350,9350,9350,9350,0
|
|
20240801,170900,49505430,9350,9350,9350,9350,0
|
|
20240801,170800,49505430,9350,9350,9350,9350,0
|
|
20240801,170700,49505430,9350,9350,9350,9350,9
|
|
20240801,170600,49505430,9350,9350,9350,9350,0
|
|
20240801,170500,49505430,9350,9350,9350,9350,0
|
|
20240801,170400,49505430,9350,9350,9350,9350,0
|
|
20240801,170300,49505430,9350,9350,9350,9350,0
|
|
20240801,170200,49505430,9350,9350,9350,9350,0
|
|
20240801,170100,49505430,9350,9350,9350,9350,0
|
|
20240801,170000,49505430,9350,9350,9350,9350,0
|
|
20240801,165900,49505430,9350,9350,9350,9350,0
|
|
20240801,165800,49505430,9350,9350,9350,9350,0
|
|
20240801,165700,49505430,9350,9350,9350,9350,0
|
|
20240801,165600,49505430,9350,9350,9350,9350,0
|
|
20240801,165500,49505430,9350,9350,9350,9350,0
|
|
20240801,165400,49505430,9350,9350,9350,9350,0
|
|
20240801,165300,49505430,9350,9350,9350,9350,0
|
|
20240801,165200,49505430,9350,9350,9350,9350,0
|
|
20240801,165100,49505430,9350,9350,9350,9350,0
|
|
20240801,165000,49505430,9350,9350,9350,9350,0
|
|
20240801,164900,49505430,9350,9350,9350,9350,0
|
|
20240801,164800,49505430,9350,9350,9350,9350,0
|
|
20240801,164700,49505430,9350,9350,9350,9350,0
|
|
20240801,164600,49505430,9350,9350,9350,9350,0
|
|
20240801,164500,49505430,9350,9350,9350,9350,0
|
|
20240801,164400,49505430,9350,9350,9350,9350,0
|
|
20240801,164300,49505430,9350,9350,9350,9350,0
|
|
20240801,164200,49505430,9350,9350,9350,9350,0
|
|
20240801,164100,49505430,9350,9350,9350,9350,0
|
|
20240801,164000,49505430,9350,9350,9350,9350,0
|
|
20240801,163900,49505430,9350,9350,9350,9350,0
|
|
20240801,163800,49505430,9350,9350,9350,9350,0
|
|
20240801,163700,49505430,9350,9350,9350,9350,9
|
|
20240801,163600,49505430,9350,9350,9350,9350,0
|
|
20240801,163500,49505430,9350,9350,9350,9350,0
|
|
20240801,163400,49505430,9350,9350,9350,9350,0
|
|
20240801,163300,49505430,9350,9350,9350,9350,0
|
|
20240801,163200,49505430,9350,9350,9350,9350,0
|
|
20240801,163100,49505430,9350,9350,9350,9350,0
|
|
20240801,163000,49505430,9350,9350,9350,9350,0
|
|
20240801,162900,49505430,9350,9350,9350,9350,0
|
|
20240801,162800,49505430,9350,9350,9350,9350,0
|
|
20240801,162700,49505430,9350,9350,9350,9350,0
|
|
20240801,162600,49505430,9350,9350,9350,9350,0
|
|
20240801,162500,49505430,9350,9350,9350,9350,0
|
|
20240801,162400,49505430,9350,9350,9350,9350,0
|
|
20240801,162300,49505430,9350,9350,9350,9350,0
|
|
20240801,162200,49505430,9350,9350,9350,9350,0
|
|
20240801,162100,49505430,9350,9350,9350,9350,0
|
|
20240801,162000,49505430,9350,9350,9350,9350,0
|
|
20240801,161900,49505430,9350,9350,9350,9350,0
|
|
20240801,161800,49505430,9350,9350,9350,9350,0
|
|
20240801,161700,49505430,9350,9350,9350,9350,0
|
|
20240801,161600,49505430,9350,9350,9350,9350,0
|
|
20240801,161500,49505430,9350,9350,9350,9350,0
|
|
20240801,161400,49505430,9350,9350,9350,9350,0
|
|
20240801,161300,49505430,9350,9350,9350,9350,0
|
|
20240801,161200,49505430,9350,9350,9350,9350,0
|
|
20240801,161100,49505430,9350,9350,9350,9350,0
|
|
20240801,161000,49505430,9350,9350,9350,9350,0
|
|
20240801,160900,49505430,9350,9350,9350,9350,0
|
|
20240801,160800,49505430,9350,9350,9350,9350,0
|
|
20240801,160700,49505430,9350,9350,9350,9350,9
|
|
20240801,160600,49505430,9350,9350,9350,9350,0
|
|
20240801,160500,49505430,9350,9350,9350,9350,0
|
|
20240801,160400,49505430,9350,9350,9350,9350,0
|
|
20240801,160300,49505430,9350,9350,9350,9350,0
|
|
20240801,160200,49505430,9350,9350,9350,9350,0
|
|
20240801,160100,49505430,9350,9350,9350,9350,0
|
|
20240801,160000,49505430,9350,9350,9350,9350,0
|
|
20240801,155900,49505430,9350,9350,9350,9350,0
|
|
20240801,155800,49505430,9350,9350,9350,9350,0
|
|
20240801,155700,49505430,9350,9350,9350,9350,0
|
|
20240801,155600,49505430,9350,9350,9350,9350,0
|
|
20240801,155500,49505430,9350,9350,9350,9350,0
|
|
20240801,155400,49505430,9350,9350,9350,9350,0
|
|
20240801,155300,49505430,9350,9350,9350,9350,0
|
|
20240801,155200,49505430,9350,9350,9350,9350,0
|
|
20240801,155100,49505430,9350,9350,9350,9350,0
|
|
20240801,155000,49505430,9350,9350,9350,9350,0
|
|
20240801,154900,49505430,9350,9350,9350,9350,0
|
|
20240801,154800,49505430,9350,9350,9350,9350,0
|
|
20240801,154700,49505430,9350,9350,9350,9350,0
|
|
20240801,154600,49505430,9350,9350,9350,9350,0
|
|
20240801,154500,49505430,9350,9350,9350,9350,0
|
|
20240801,154400,49505430,9350,9350,9350,9350,0
|
|
20240801,154300,49505430,9350,9350,9350,9350,0
|
|
20240801,154200,49505430,9350,9350,9350,9350,0
|
|
20240801,154100,49505430,9350,9350,9350,9350,0
|
|
20240801,154000,49505430,9350,9350,9350,9350,0
|
|
20240801,153900,49505430,9350,9350,9350,9350,0
|
|
20240801,153800,49505430,9350,9350,9350,9350,0
|
|
20240801,153700,49505430,9350,9350,9350,9350,9
|
|
20240801,153600,49505430,9350,9350,9350,9350,0
|
|
20240801,153500,49505430,9350,9350,9350,9350,0
|
|
20240801,153400,49505430,9350,9350,9350,9350,0
|
|
20240801,153300,49505430,9350,9350,9350,9350,0
|
|
20240801,153200,49505430,9350,9350,9350,9350,0
|
|
20240801,153100,49505430,9350,9350,9350,9350,0
|
|
20240801,153000,49505430,9350,9350,9350,9350,9
|
|
20240801,152900,49421280,9350,9350,9350,9350,0
|
|
20240801,152800,49421280,9350,9350,9350,9350,0
|
|
20240801,152700,49421280,9350,9350,9350,9350,0
|
|
20240801,152600,49421280,9350,9350,9350,9350,0
|
|
20240801,152500,49421280,9350,9350,9350,9350,0
|
|
20240801,152400,49421280,9350,9350,9350,9350,0
|
|
20240801,152300,49421280,9350,9350,9350,9350,0
|
|
20240801,152200,49421280,9350,9350,9350,9350,0
|
|
20240801,152100,49421280,9350,9350,9350,9350,0
|
|
20240801,152000,49421280,9350,9350,9350,9350,0
|
|
20240801,151900,49421280,9350,9350,9350,9350,0
|
|
20240801,151800,49421280,9350,9350,9350,9350,1
|
|
20240801,151700,49411930,9380,9380,9380,9380,1
|
|
20240801,151600,49402550,9350,9350,9350,9350,0
|
|
20240801,151500,49402550,9350,9350,9350,9350,2
|
|
20240801,151400,49383850,9350,9350,9350,9350,0
|
|
20240801,151300,49383850,9350,9350,9350,9350,0
|
|
20240801,151200,49383850,9350,9350,9350,9350,0
|
|
20240801,151100,49383850,9350,9350,9350,9350,0
|
|
20240801,151000,49383850,9350,9350,9350,9350,0
|
|
20240801,150900,49383850,9350,9350,9350,9350,0
|
|
20240801,150800,49383850,9350,9350,9350,9350,0
|
|
20240801,150700,49383850,9350,9350,9350,9350,1
|
|
20240801,150600,49374500,9380,9380,9380,9380,0
|
|
20240801,150500,49374500,9380,9380,9380,9380,100
|
|
20240801,150400,48436500,9380,9380,9380,9380,0
|
|
20240801,150300,48436500,9380,9370,9380,9370,971
|
|
20240801,150200,39329020,9380,9380,9380,9380,0
|
|
20240801,150100,39329020,9380,9380,9380,9380,0
|
|
20240801,150000,39329020,9380,9350,9380,9350,5
|
|
20240801,145900,39282180,9380,9380,9380,9380,0
|
|
20240801,145800,39282180,9380,9380,9380,9380,0
|
|
20240801,145700,39282180,9380,9380,9380,9380,0
|
|
20240801,145600,39282180,9380,9380,9380,9380,0
|
|
20240801,145500,39282180,9380,9380,9380,9380,1
|
|
20240801,145400,39272800,9380,9380,9380,9380,0
|
|
20240801,145300,39272800,9380,9380,9380,9380,0
|
|
20240801,145200,39272800,9380,9380,9380,9380,0
|
|
20240801,145100,39272800,9380,9380,9380,9380,0
|
|
20240801,145000,39272800,9380,9380,9380,9380,0
|
|
20240801,144900,39272800,9380,9380,9380,9380,0
|
|
20240801,144800,39272800,9380,9380,9380,9380,0
|
|
20240801,144700,39272800,9380,9380,9380,9380,0
|
|
20240801,144600,39272800,9380,9380,9380,9380,0
|
|
20240801,144500,39272800,9380,9380,9380,9380,0
|
|
20240801,144400,39272800,9380,9380,9380,9380,0
|
|
20240801,144300,39272800,9380,9380,9380,9380,0
|
|
20240801,144200,39272800,9380,9380,9380,9380,0
|
|
20240801,144100,39272800,9380,9380,9380,9380,0
|
|
20240801,144000,39272800,9380,9380,9380,9380,0
|
|
20240801,143900,39272800,9380,9370,9380,9370,165
|
|
20240801,143800,37726080,9370,9370,9370,9370,0
|
|
20240801,143700,37726080,9370,9370,9370,9370,0
|
|
20240801,143600,37726080,9370,9370,9370,9370,0
|
|
20240801,143500,37726080,9370,9370,9370,9370,0
|
|
20240801,143400,37726080,9370,9370,9370,9370,0
|
|
20240801,143300,37726080,9370,9370,9370,9370,0
|
|
20240801,143200,37726080,9370,9370,9370,9370,0
|
|
20240801,143100,37726080,9370,9370,9370,9370,0
|
|
20240801,143000,37726080,9370,9370,9370,9370,0
|
|
20240801,142900,37726080,9370,9370,9370,9370,0
|
|
20240801,142800,37726080,9370,9370,9370,9370,0
|
|
20240801,142700,37726080,9370,9370,9370,9370,0
|
|
20240801,142600,37726080,9370,9370,9370,9370,0
|
|
20240801,142500,37726080,9370,9370,9370,9370,0
|
|
20240801,142400,37726080,9370,9370,9370,9370,0
|
|
20240801,142300,37726080,9370,9370,9370,9370,0
|
|
20240801,142200,37726080,9370,9370,9370,9370,0
|
|
20240801,142100,37726080,9370,9370,9370,9370,0
|
|
20240801,142000,37726080,9370,9370,9370,9370,0
|
|
20240801,141900,37726080,9370,9370,9370,9370,0
|
|
20240801,141800,37726080,9370,9370,9370,9370,0
|
|
20240801,141700,37726080,9370,9370,9370,9370,0
|
|
20240801,141600,37726080,9370,9370,9370,9370,0
|
|
20240801,141500,37726080,9370,9370,9370,9370,0
|
|
20240801,141400,37726080,9370,9370,9370,9370,0
|
|
20240801,141300,37726080,9370,9370,9370,9370,0
|
|
20240801,141200,37726080,9370,9370,9370,9370,0
|
|
20240801,141100,37726080,9370,9370,9370,9370,0
|
|
20240801,141000,37726080,9370,9370,9370,9370,0
|
|
20240801,140900,37726080,9370,9370,9370,9370,0
|
|
20240801,140800,37726080,9370,9370,9370,9370,0
|
|
20240801,140700,37726080,9370,9370,9370,9370,0
|
|
20240801,140600,37726080,9370,9370,9370,9370,0
|
|
20240801,140500,37726080,9370,9370,9370,9370,0
|
|
20240801,140400,37726080,9370,9370,9370,9370,0
|
|
20240801,140300,37726080,9370,9370,9370,9370,0
|
|
20240801,140200,37726080,9370,9370,9370,9370,0
|
|
20240801,140100,37726080,9370,9370,9370,9370,0
|
|
20240801,140000,37726080,9370,9370,9370,9370,0
|
|
20240801,135900,37726080,9370,9370,9370,9370,0
|
|
20240801,135800,37726080,9370,9370,9370,9370,0
|
|
20240801,135700,37726080,9370,9370,9370,9370,0
|
|
20240801,135600,37726080,9370,9370,9370,9370,0
|
|
20240801,135500,37726080,9370,9370,9370,9370,0
|
|
20240801,135400,37726080,9370,9370,9370,9370,53
|
|
20240801,135300,37229470,9380,9380,9380,9380,0
|
|
20240801,135200,37229470,9380,9380,9380,9380,0
|
|
20240801,135100,37229470,9380,9380,9380,9380,0
|
|
20240801,135000,37229470,9380,9380,9380,9380,0
|
|
20240801,134900,37229470,9380,9380,9380,9380,0
|
|
20240801,134800,37229470,9380,9380,9380,9380,0
|
|
20240801,134700,37229470,9380,9380,9380,9380,0
|
|
20240801,134600,37229470,9380,9380,9380,9380,0
|
|
20240801,134500,37229470,9380,9380,9380,9380,0
|
|
20240801,134400,37229470,9380,9380,9380,9380,0
|
|
20240801,134300,37229470,9380,9380,9380,9380,0
|
|
20240801,134200,37229470,9380,9380,9380,9380,0
|
|
20240801,134100,37229470,9380,9380,9380,9380,0
|
|
20240801,134000,37229470,9380,9380,9380,9380,0
|
|
20240801,133900,37229470,9380,9380,9380,9380,0
|
|
20240801,133800,37229470,9380,9380,9380,9380,0
|
|
20240801,133700,37229470,9380,9380,9380,9380,0
|
|
20240801,133600,37229470,9380,9380,9380,9380,0
|
|
20240801,133500,37229470,9380,9380,9380,9380,0
|
|
20240801,133400,37229470,9380,9380,9380,9380,0
|
|
20240801,133300,37229470,9380,9380,9380,9380,1
|
|
20240801,133200,37220090,9380,9380,9380,9380,0
|
|
20240801,133100,37220090,9380,9380,9380,9380,0
|
|
20240801,133000,37220090,9380,9380,9380,9380,0
|
|
20240801,132900,37220090,9380,9380,9380,9380,21
|
|
20240801,132800,37023110,9380,9380,9380,9380,0
|
|
20240801,132700,37023110,9380,9380,9380,9380,0
|
|
20240801,132600,37023110,9380,9380,9380,9380,0
|
|
20240801,132500,37023110,9380,9380,9380,9380,0
|
|
20240801,132400,37023110,9380,9380,9380,9380,0
|
|
20240801,132300,37023110,9380,9380,9380,9380,0
|
|
20240801,132200,37023110,9380,9380,9380,9380,0
|
|
20240801,132100,37023110,9380,9380,9380,9380,0
|
|
20240801,132000,37023110,9380,9380,9380,9380,0
|
|
20240801,131900,37023110,9380,9380,9380,9380,20
|
|
20240801,131800,36835510,9380,9380,9380,9380,0
|
|
20240801,131700,36835510,9380,9380,9380,9380,0
|
|
20240801,131600,36835510,9380,9380,9380,9380,1
|
|
20240801,131500,36826130,9390,9390,9390,9390,0
|
|
20240801,131400,36826130,9390,9390,9390,9390,0
|
|
20240801,131300,36826130,9390,9390,9390,9390,0
|
|
20240801,131200,36826130,9390,9390,9390,9390,56
|
|
20240801,131100,36300290,9390,9390,9390,9390,0
|
|
20240801,131000,36300290,9390,9390,9390,9390,0
|
|
20240801,130900,36300290,9390,9390,9390,9390,0
|
|
20240801,130800,36300290,9390,9390,9390,9390,0
|
|
20240801,130700,36300290,9390,9390,9390,9390,1
|
|
20240801,130600,36290900,9390,9390,9390,9390,0
|
|
20240801,130500,36290900,9390,9390,9390,9390,0
|
|
20240801,130400,36290900,9390,9390,9390,9390,0
|
|
20240801,130300,36290900,9390,9390,9390,9390,0
|
|
20240801,130200,36290900,9390,9390,9390,9390,0
|
|
20240801,130100,36290900,9390,9390,9390,9390,0
|
|
20240801,130000,36290900,9390,9390,9390,9390,0
|
|
20240801,125900,36290900,9390,9390,9390,9390,0
|
|
20240801,125800,36290900,9390,9390,9390,9390,0
|
|
20240801,125700,36290900,9390,9390,9390,9390,0
|
|
20240801,125600,36290900,9390,9390,9390,9390,1
|
|
20240801,125500,36281510,9350,9350,9350,9350,0
|
|
20240801,125400,36281510,9350,9350,9350,9350,0
|
|
20240801,125300,36281510,9350,9350,9350,9350,0
|
|
20240801,125200,36281510,9350,9350,9350,9350,0
|
|
20240801,125100,36281510,9350,9350,9350,9350,0
|
|
20240801,125000,36281510,9350,9350,9350,9350,0
|
|
20240801,124900,36281510,9350,9350,9350,9350,0
|
|
20240801,124800,36281510,9350,9350,9350,9350,0
|
|
20240801,124700,36281510,9350,9350,9350,9350,0
|
|
20240801,124600,36281510,9350,9350,9350,9350,0
|
|
20240801,124500,36281510,9350,9350,9350,9350,1
|
|
20240801,124400,36272160,9390,9390,9390,9390,0
|
|
20240801,124300,36272160,9390,9390,9390,9390,0
|
|
20240801,124200,36272160,9390,9390,9390,9390,0
|
|
20240801,124100,36272160,9390,9390,9390,9390,0
|
|
20240801,124000,36272160,9390,9390,9390,9390,0
|
|
20240801,123900,36272160,9390,9390,9390,9390,0
|
|
20240801,123800,36272160,9390,9390,9390,9390,0
|
|
20240801,123700,36272160,9390,9390,9390,9390,0
|
|
20240801,123600,36272160,9390,9390,9390,9390,0
|
|
20240801,123500,36272160,9390,9390,9390,9390,0
|
|
20240801,123400,36272160,9390,9390,9390,9390,0
|
|
20240801,123300,36272160,9390,9390,9390,9390,0
|
|
20240801,123200,36272160,9390,9390,9390,9390,0
|
|
20240801,123100,36272160,9390,9390,9390,9390,0
|
|
20240801,123000,36272160,9390,9390,9390,9390,0
|
|
20240801,122900,36272160,9390,9390,9390,9390,10
|
|
20240801,122800,36178260,9400,9400,9400,9400,0
|
|
20240801,122700,36178260,9400,9400,9400,9400,0
|
|
20240801,122600,36178260,9400,9400,9400,9400,0
|
|
20240801,122500,36178260,9400,9400,9400,9400,0
|
|
20240801,122400,36178260,9400,9400,9400,9400,0
|
|
20240801,122300,36178260,9400,9400,9400,9400,0
|
|
20240801,122200,36178260,9400,9400,9400,9400,0
|
|
20240801,122100,36178260,9400,9400,9400,9400,0
|
|
20240801,122000,36178260,9400,9400,9400,9400,0
|
|
20240801,121900,36178260,9400,9400,9400,9400,0
|
|
20240801,121800,36178260,9400,9400,9400,9400,0
|
|
20240801,121700,36178260,9400,9400,9400,9400,0
|
|
20240801,121600,36178260,9400,9400,9400,9400,0
|
|
20240801,121500,36178260,9400,9400,9400,9400,2
|
|
20240801,121400,36159460,9360,9360,9360,9360,0
|
|
20240801,121300,36159460,9360,9360,9360,9360,0
|
|
20240801,121200,36159460,9360,9360,9360,9360,0
|
|
20240801,121100,36159460,9360,9360,9360,9360,0
|
|
20240801,121000,36159460,9360,9360,9360,9360,0
|
|
20240801,120900,36159460,9360,9360,9360,9360,0
|
|
20240801,120800,36159460,9360,9360,9360,9360,0
|
|
20240801,120700,36159460,9360,9360,9360,9360,0
|
|
20240801,120600,36159460,9360,9360,9360,9360,0
|
|
20240801,120500,36159460,9360,9360,9360,9360,0
|
|
20240801,120400,36159460,9360,9360,9360,9360,0
|
|
20240801,120300,36159460,9360,9360,9360,9360,0
|
|
20240801,120200,36159460,9360,9360,9360,9360,0
|
|
20240801,120100,36159460,9360,9360,9360,9360,0
|
|
20240801,120000,36159460,9360,9360,9360,9360,0
|
|
20240801,115900,36159460,9360,9360,9360,9360,10
|
|
20240801,115800,36065860,9400,9400,9400,9400,0
|
|
20240801,115700,36065860,9400,9400,9400,9400,0
|
|
20240801,115600,36065860,9400,9400,9400,9400,0
|
|
20240801,115500,36065860,9400,9400,9400,9400,0
|
|
20240801,115400,36065860,9400,9400,9400,9400,0
|
|
20240801,115300,36065860,9400,9400,9400,9400,0
|
|
20240801,115200,36065860,9400,9400,9400,9400,0
|
|
20240801,115100,36065860,9400,9400,9400,9400,0
|
|
20240801,115000,36065860,9400,9400,9400,9400,0
|
|
20240801,114900,36065860,9400,9400,9400,9400,0
|
|
20240801,114800,36065860,9400,9400,9400,9400,0
|
|
20240801,114700,36065860,9400,9400,9400,9400,0
|
|
20240801,114600,36065860,9400,9400,9400,9400,0
|
|
20240801,114500,36065860,9400,9400,9400,9400,0
|
|
20240801,114400,36065860,9400,9400,9400,9400,0
|
|
20240801,114300,36065860,9400,9400,9400,9400,0
|
|
20240801,114200,36065860,9400,9400,9400,9400,1
|
|
20240801,114100,36056460,9400,9400,9400,9400,0
|
|
20240801,114000,36056460,9400,9400,9400,9400,0
|
|
20240801,113900,36056460,9400,9400,9400,9400,0
|
|
20240801,113800,36056460,9400,9400,9400,9400,12
|
|
20240801,113700,35943660,9400,9400,9400,9400,0
|
|
20240801,113600,35943660,9400,9400,9400,9400,0
|
|
20240801,113500,35943660,9400,9400,9400,9400,0
|
|
20240801,113400,35943660,9400,9400,9400,9400,0
|
|
20240801,113300,35943660,9400,9400,9400,9400,0
|
|
20240801,113200,35943660,9400,9390,9400,9390,40
|
|
20240801,113100,35568040,9390,9380,9390,9380,4
|
|
20240801,113000,35530510,9390,9390,9390,9390,0
|
|
20240801,112900,35530510,9390,9390,9390,9390,0
|
|
20240801,112800,35530510,9390,9390,9390,9390,0
|
|
20240801,112700,35530510,9390,9390,9390,9390,0
|
|
20240801,112600,35530510,9390,9390,9390,9390,0
|
|
20240801,112500,35530510,9390,9390,9390,9390,0
|
|
20240801,112400,35530510,9390,9390,9390,9390,0
|
|
20240801,112300,35530510,9390,9390,9390,9390,0
|
|
20240801,112200,35530510,9390,9390,9390,9390,0
|
|
20240801,112100,35530510,9390,9390,9390,9390,0
|
|
20240801,112000,35530510,9390,9390,9390,9390,0
|
|
20240801,111900,35530510,9390,9390,9390,9390,12
|
|
20240801,111800,35417830,9390,9390,9390,9390,0
|
|
20240801,111700,35417830,9390,9390,9390,9390,0
|
|
20240801,111600,35417830,9390,9390,9390,9390,0
|
|
20240801,111500,35417830,9390,9390,9390,9390,0
|
|
20240801,111400,35417830,9390,9390,9390,9390,0
|
|
20240801,111300,35417830,9390,9390,9390,9390,0
|
|
20240801,111200,35417830,9390,9390,9390,9390,0
|
|
20240801,111100,35417830,9390,9390,9390,9390,0
|
|
20240801,111000,35417830,9390,9390,9390,9390,0
|
|
20240801,110900,35417830,9390,9390,9390,9390,0
|
|
20240801,110800,35417830,9390,9390,9390,9390,0
|
|
20240801,110700,35417830,9390,9390,9390,9390,0
|
|
20240801,110600,35417830,9390,9350,9390,9350,6
|
|
20240801,110500,35361610,9390,9350,9390,9350,8
|
|
20240801,110400,35286670,9380,9350,9380,9350,4
|
|
20240801,110300,35249210,9380,9380,9380,9380,0
|
|
20240801,110200,35249210,9380,9380,9380,9380,0
|
|
20240801,110100,35249210,9380,9380,9380,9380,0
|
|
20240801,110000,35249210,9380,9350,9380,9350,4
|
|
20240801,105900,35211750,9380,9350,9380,9350,4
|
|
20240801,105800,35174290,9380,9350,9380,9350,6
|
|
20240801,105700,35118100,9380,9350,9380,9350,2
|
|
20240801,105600,35099370,9380,9380,9380,9380,0
|
|
20240801,105500,35099370,9380,9350,9380,9350,6
|
|
20240801,105400,35043180,9350,9380,9380,9350,14
|
|
20240801,105300,34912070,9350,9380,9380,9350,12
|
|
20240801,105200,34799690,9350,9350,9380,9350,9
|
|
20240801,105100,34715420,9380,9380,9380,9350,11
|
|
20240801,105000,34612390,9350,9380,9380,9350,19
|
|
20240801,104900,34434620,9350,9360,9380,9350,12
|
|
20240801,104800,34322190,9380,9380,9380,9380,1
|
|
20240801,104700,34312810,9360,9380,9380,9360,4
|
|
20240801,104600,34275330,9360,9380,9380,9360,2
|
|
20240801,104500,34256590,9360,9380,9380,9360,4
|
|
20240801,104400,34219110,9360,9360,9360,9360,0
|
|
20240801,104300,34219110,9360,9380,9380,9360,4
|
|
20240801,104200,34181630,9380,9380,9380,9360,93
|
|
20240801,104100,33309330,9380,9380,9380,9380,156
|
|
20240801,104000,31846050,9390,9390,9390,9390,0
|
|
20240801,103900,31846050,9390,9390,9390,9390,0
|
|
20240801,103800,31846050,9390,9390,9390,9390,0
|
|
20240801,103700,31846050,9390,9390,9390,9390,300
|
|
20240801,103600,29029050,9390,9390,9390,9390,0
|
|
20240801,103500,29029050,9390,9390,9390,9390,0
|
|
20240801,103400,29029050,9390,9390,9390,9390,0
|
|
20240801,103300,29029050,9390,9390,9390,9390,0
|
|
20240801,103200,29029050,9390,9390,9390,9390,1
|
|
20240801,103100,29019660,9390,9390,9390,9390,0
|
|
20240801,103000,29019660,9390,9390,9390,9390,0
|
|
20240801,102900,29019660,9390,9390,9390,9390,0
|
|
20240801,102800,29019660,9390,9390,9390,9390,0
|
|
20240801,102700,29019660,9390,9390,9390,9390,290
|
|
20240801,102600,26296560,9380,9380,9380,9380,0
|
|
20240801,102500,26296560,9380,9380,9380,9380,0
|
|
20240801,102400,26296560,9380,9380,9380,9380,0
|
|
20240801,102300,26296560,9380,9380,9380,9380,0
|
|
20240801,102200,26296560,9380,9380,9380,9380,0
|
|
20240801,102100,26296560,9380,9380,9380,9380,0
|
|
20240801,102000,26296560,9380,9380,9380,9380,0
|
|
20240801,101900,26296560,9380,9380,9380,9380,0
|
|
20240801,101800,26296560,9380,9380,9380,9380,53
|
|
20240801,101700,25799420,9380,9380,9380,9380,5
|
|
20240801,101600,25752520,9390,9390,9390,9390,0
|
|
20240801,101500,25752520,9390,9340,9390,9340,3
|
|
20240801,101400,25724410,9380,9370,9390,9340,14
|
|
20240801,101300,25593290,9340,9380,9380,9340,14
|
|
20240801,101200,25462280,9340,9340,9380,9340,11
|
|
20240801,101100,25359350,9380,9380,9380,9380,0
|
|
20240801,101000,25359350,9380,9380,9380,9380,0
|
|
20240801,100900,25359350,9380,9380,9380,9340,11
|
|
20240801,100800,25256370,9340,9380,9380,9340,18
|
|
20240801,100700,25087890,9340,9370,9380,9340,8
|
|
20240801,100600,25013020,9390,9380,9390,9340,23
|
|
20240801,100500,24797540,9340,9340,9390,9340,33
|
|
20240801,100400,24488560,9380,9380,9390,9340,12
|
|
20240801,100300,24376190,9340,9400,9400,9340,2
|
|
20240801,100200,24357450,9340,9340,9340,9340,0
|
|
20240801,100100,24357450,9340,9340,9340,9340,0
|
|
20240801,100000,24357450,9340,9340,9340,9340,0
|
|
20240801,095900,24357450,9340,9340,9340,9340,0
|
|
20240801,095800,24357450,9340,9340,9340,9340,0
|
|
20240801,095700,24357450,9340,9400,9400,9330,16
|
|
20240801,095600,24207890,9340,9340,9340,9340,0
|
|
20240801,095500,24207890,9340,9340,9340,9340,0
|
|
20240801,095400,24207890,9340,9340,9340,9340,0
|
|
20240801,095300,24207890,9340,9390,9390,9340,3
|
|
20240801,095200,24179780,9330,9330,9330,9330,0
|
|
20240801,095100,24179780,9330,9330,9330,9330,0
|
|
20240801,095000,24179780,9330,9330,9330,9330,0
|
|
20240801,094900,24179780,9330,9330,9330,9330,0
|
|
20240801,094800,24179780,9330,9330,9330,9330,0
|
|
20240801,094700,24179780,9330,9330,9330,9330,0
|
|
20240801,094600,24179780,9330,9360,9360,9330,34
|
|
20240801,094500,23862400,9330,9370,9370,9330,64
|
|
20240801,094400,23263080,9390,9390,9390,9390,0
|
|
20240801,094300,23263080,9390,9390,9390,9390,311
|
|
20240801,094200,20342790,9390,9390,9390,9390,49
|
|
20240801,094100,19882680,9390,9390,9390,9390,100
|
|
20240801,094000,18943680,9380,9380,9380,9380,25
|
|
20240801,093900,18709180,9380,9380,9380,9380,0
|
|
20240801,093800,18709180,9380,9380,9380,9380,200
|
|
20240801,093700,16833180,9380,9380,9380,9380,500
|
|
20240801,093600,12143180,9380,9380,9380,9320,392
|
|
20240801,093500,8469120,9380,9370,9380,9330,22
|
|
20240801,093400,8262900,9370,9330,9370,9330,23
|
|
20240801,093300,8047710,9370,9370,9370,9330,20
|
|
20240801,093200,7860550,9370,9330,9370,9330,11
|
|
20240801,093100,7757640,9370,9370,9370,9370,0
|
|
20240801,093000,7757640,9370,9330,9370,9330,41
|
|
20240801,092900,7373510,9370,9370,9370,9370,0
|
|
20240801,092800,7373510,9370,9370,9370,9370,0
|
|
20240801,092700,7373510,9370,9330,9370,9330,9
|
|
20240801,092600,7289220,9370,9370,9370,9370,0
|
|
20240801,092500,7289220,9370,9370,9370,9370,0
|
|
20240801,092400,7289220,9370,9330,9370,9330,4
|
|
20240801,092300,7251780,9370,9330,9370,9330,18
|
|
20240801,092200,7083280,9320,9320,9320,9320,0
|
|
20240801,092100,7083280,9320,9330,9330,9320,19
|
|
20240801,092000,6906190,9380,9380,9380,9380,0
|
|
20240801,091900,6906190,9380,9380,9380,9380,0
|
|
20240801,091800,6906190,9380,9380,9380,9380,0
|
|
20240801,091700,6906190,9380,9380,9380,9380,0
|
|
20240801,091600,6906190,9380,9380,9380,9380,0
|
|
20240801,091500,6906190,9380,9380,9380,9380,0
|
|
20240801,091400,6906190,9380,9380,9380,9380,0
|
|
20240801,091300,6906190,9380,9380,9380,9380,0
|
|
20240801,091200,6906190,9380,9380,9380,9380,0
|
|
20240801,091100,6906190,9380,9380,9380,9380,0
|
|
20240801,091000,6906190,9380,9370,9380,9370,27
|
|
20240801,090900,6653180,9370,9370,9370,9370,25
|
|
20240801,090800,6418930,9370,9380,9380,9320,299
|
|
20240801,090700,3630050,9380,9380,9380,9380,41
|
|
20240801,090600,3245470,9380,9350,9380,9320,78
|
|
20240801,090500,2516420,9340,9320,9340,9320,12
|
|
20240801,090400,2404400,9320,9320,9320,9320,73
|
|
20240801,090300,1724040,9320,9320,9320,9320,80
|
|
20240801,090200,978440,9320,9320,9320,9320,85
|
|
20240801,090100,186240,9320,9340,9340,9230,19
|
|
20240801,090000,9290,9290,9290,9290,9290,1
|