580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183700,83517350,9220,9220,9220,9220,271
|
|
20240809,183600,83517350,9220,9220,9220,9220,0
|
|
20240809,183500,83517350,9220,9220,9220,9220,0
|
|
20240809,183400,83517350,9220,9220,9220,9220,0
|
|
20240809,183300,83517350,9220,9220,9220,9220,0
|
|
20240809,183200,83517350,9220,9220,9220,9220,0
|
|
20240809,183100,83517350,9220,9220,9220,9220,0
|
|
20240809,183000,83517350,9220,9220,9220,9220,0
|
|
20240809,182900,83517350,9220,9220,9220,9220,0
|
|
20240809,182800,83517350,9220,9220,9220,9220,0
|
|
20240809,182700,83517350,9220,9220,9220,9220,0
|
|
20240809,182600,83517350,9220,9220,9220,9220,0
|
|
20240809,182500,83517350,9220,9220,9220,9220,0
|
|
20240809,182400,83517350,9220,9220,9220,9220,0
|
|
20240809,182300,83517350,9220,9220,9220,9220,0
|
|
20240809,182200,83517350,9220,9220,9220,9220,0
|
|
20240809,182100,83517350,9220,9220,9220,9220,0
|
|
20240809,182000,83517350,9220,9220,9220,9220,0
|
|
20240809,181900,83517350,9220,9220,9220,9220,0
|
|
20240809,181800,83517350,9220,9220,9220,9220,0
|
|
20240809,181700,83517350,9220,9220,9220,9220,0
|
|
20240809,181600,83517350,9220,9220,9220,9220,0
|
|
20240809,181500,83517350,9220,9220,9220,9220,0
|
|
20240809,181400,83517350,9220,9220,9220,9220,0
|
|
20240809,181300,83517350,9220,9220,9220,9220,0
|
|
20240809,181200,83517350,9220,9220,9220,9220,0
|
|
20240809,181100,83517350,9220,9220,9220,9220,0
|
|
20240809,181000,83517350,9220,9220,9220,9220,0
|
|
20240809,180900,83517350,9220,9220,9220,9220,0
|
|
20240809,180800,83517350,9220,9220,9220,9220,0
|
|
20240809,180700,83517350,9220,9220,9220,9220,271
|
|
20240809,180600,83517350,9220,9220,9220,9220,0
|
|
20240809,180500,83517350,9220,9220,9220,9220,0
|
|
20240809,180400,83517350,9220,9220,9220,9220,0
|
|
20240809,180300,83517350,9220,9220,9220,9220,0
|
|
20240809,180200,83517350,9220,9220,9220,9220,0
|
|
20240809,180100,83517350,9220,9220,9220,9220,0
|
|
20240809,180000,83517350,9220,9220,9220,9220,0
|
|
20240809,175900,83517350,9220,9220,9220,9220,0
|
|
20240809,175800,83517350,9220,9220,9220,9220,0
|
|
20240809,175700,83517350,9220,9220,9220,9220,0
|
|
20240809,175600,83517350,9220,9220,9220,9220,0
|
|
20240809,175500,83517350,9220,9220,9220,9220,0
|
|
20240809,175400,83517350,9220,9220,9220,9220,0
|
|
20240809,175300,83517350,9220,9220,9220,9220,0
|
|
20240809,175200,83517350,9220,9220,9220,9220,0
|
|
20240809,175100,83517350,9220,9220,9220,9220,0
|
|
20240809,175000,83517350,9220,9220,9220,9220,0
|
|
20240809,174900,83517350,9220,9220,9220,9220,0
|
|
20240809,174800,83517350,9220,9220,9220,9220,0
|
|
20240809,174700,83517350,9220,9220,9220,9220,0
|
|
20240809,174600,83517350,9220,9220,9220,9220,0
|
|
20240809,174500,83517350,9220,9220,9220,9220,0
|
|
20240809,174400,83517350,9220,9220,9220,9220,0
|
|
20240809,174300,83517350,9220,9220,9220,9220,0
|
|
20240809,174200,83517350,9220,9220,9220,9220,0
|
|
20240809,174100,83517350,9220,9220,9220,9220,0
|
|
20240809,174000,83517350,9220,9220,9220,9220,0
|
|
20240809,173900,83517350,9220,9220,9220,9220,0
|
|
20240809,173800,83517350,9220,9220,9220,9220,0
|
|
20240809,173700,83517350,9220,9220,9220,9220,271
|
|
20240809,173600,83517350,9220,9220,9220,9220,0
|
|
20240809,173500,83517350,9220,9220,9220,9220,0
|
|
20240809,173400,83517350,9220,9220,9220,9220,0
|
|
20240809,173300,83517350,9220,9220,9220,9220,0
|
|
20240809,173200,83517350,9220,9220,9220,9220,0
|
|
20240809,173100,83517350,9220,9220,9220,9220,0
|
|
20240809,173000,83517350,9220,9220,9220,9220,0
|
|
20240809,172900,83517350,9220,9220,9220,9220,0
|
|
20240809,172800,83517350,9220,9220,9220,9220,0
|
|
20240809,172700,83517350,9220,9220,9220,9220,0
|
|
20240809,172600,83517350,9220,9220,9220,9220,0
|
|
20240809,172500,83517350,9220,9220,9220,9220,0
|
|
20240809,172400,83517350,9220,9220,9220,9220,0
|
|
20240809,172300,83517350,9220,9220,9220,9220,0
|
|
20240809,172200,83517350,9220,9220,9220,9220,0
|
|
20240809,172100,83517350,9220,9220,9220,9220,0
|
|
20240809,172000,83517350,9220,9220,9220,9220,0
|
|
20240809,171900,83517350,9220,9220,9220,9220,0
|
|
20240809,171800,83517350,9220,9220,9220,9220,0
|
|
20240809,171700,83517350,9220,9220,9220,9220,0
|
|
20240809,171600,83517350,9220,9220,9220,9220,0
|
|
20240809,171500,83517350,9220,9220,9220,9220,0
|
|
20240809,171400,83517350,9220,9220,9220,9220,0
|
|
20240809,171300,83517350,9220,9220,9220,9220,0
|
|
20240809,171200,83517350,9220,9220,9220,9220,0
|
|
20240809,171100,83517350,9220,9220,9220,9220,0
|
|
20240809,171000,83517350,9220,9220,9220,9220,0
|
|
20240809,170900,83517350,9220,9220,9220,9220,0
|
|
20240809,170800,83517350,9220,9220,9220,9220,0
|
|
20240809,170700,83517350,9220,9220,9220,9220,271
|
|
20240809,170600,83517350,9220,9220,9220,9220,0
|
|
20240809,170500,83517350,9220,9220,9220,9220,0
|
|
20240809,170400,83517350,9220,9220,9220,9220,0
|
|
20240809,170300,83517350,9220,9220,9220,9220,0
|
|
20240809,170200,83517350,9220,9220,9220,9220,0
|
|
20240809,170100,83517350,9220,9220,9220,9220,0
|
|
20240809,170000,83517350,9220,9220,9220,9220,0
|
|
20240809,165900,83517350,9220,9220,9220,9220,0
|
|
20240809,165800,83517350,9220,9220,9220,9220,0
|
|
20240809,165700,83517350,9220,9220,9220,9220,0
|
|
20240809,165600,83517350,9220,9220,9220,9220,0
|
|
20240809,165500,83517350,9220,9220,9220,9220,0
|
|
20240809,165400,83517350,9220,9220,9220,9220,0
|
|
20240809,165300,83517350,9220,9220,9220,9220,0
|
|
20240809,165200,83517350,9220,9220,9220,9220,0
|
|
20240809,165100,83517350,9220,9220,9220,9220,0
|
|
20240809,165000,83517350,9220,9220,9220,9220,0
|
|
20240809,164900,83517350,9220,9220,9220,9220,0
|
|
20240809,164800,83517350,9220,9220,9220,9220,0
|
|
20240809,164700,83517350,9220,9220,9220,9220,0
|
|
20240809,164600,83517350,9220,9220,9220,9220,0
|
|
20240809,164500,83517350,9220,9220,9220,9220,0
|
|
20240809,164400,83517350,9220,9220,9220,9220,0
|
|
20240809,164300,83517350,9220,9220,9220,9220,0
|
|
20240809,164200,83517350,9220,9220,9220,9220,0
|
|
20240809,164100,83517350,9220,9220,9220,9220,0
|
|
20240809,164000,83517350,9220,9220,9220,9220,0
|
|
20240809,163900,83517350,9220,9220,9220,9220,0
|
|
20240809,163800,83517350,9220,9220,9220,9220,0
|
|
20240809,163700,83517350,9220,9220,9220,9220,271
|
|
20240809,163600,83517350,9220,9220,9220,9220,0
|
|
20240809,163500,83517350,9220,9220,9220,9220,0
|
|
20240809,163400,83517350,9220,9220,9220,9220,0
|
|
20240809,163300,83517350,9220,9220,9220,9220,0
|
|
20240809,163200,83517350,9220,9220,9220,9220,0
|
|
20240809,163100,83517350,9220,9220,9220,9220,0
|
|
20240809,163000,83517350,9220,9220,9220,9220,0
|
|
20240809,162900,83517350,9220,9220,9220,9220,0
|
|
20240809,162800,83517350,9220,9220,9220,9220,0
|
|
20240809,162700,83517350,9220,9220,9220,9220,0
|
|
20240809,162600,83517350,9220,9220,9220,9220,0
|
|
20240809,162500,83517350,9220,9220,9220,9220,0
|
|
20240809,162400,83517350,9220,9220,9220,9220,0
|
|
20240809,162300,83517350,9220,9220,9220,9220,0
|
|
20240809,162200,83517350,9220,9220,9220,9220,0
|
|
20240809,162100,83517350,9220,9220,9220,9220,0
|
|
20240809,162000,83517350,9220,9220,9220,9220,0
|
|
20240809,161900,83517350,9220,9220,9220,9220,0
|
|
20240809,161800,83517350,9220,9220,9220,9220,0
|
|
20240809,161700,83517350,9220,9220,9220,9220,0
|
|
20240809,161600,83517350,9220,9220,9220,9220,0
|
|
20240809,161500,83517350,9220,9220,9220,9220,0
|
|
20240809,161400,83517350,9220,9220,9220,9220,0
|
|
20240809,161300,83517350,9220,9220,9220,9220,0
|
|
20240809,161200,83517350,9220,9220,9220,9220,0
|
|
20240809,161100,83517350,9220,9220,9220,9220,0
|
|
20240809,161000,83517350,9220,9220,9220,9220,0
|
|
20240809,160900,83517350,9220,9220,9220,9220,0
|
|
20240809,160800,83517350,9220,9220,9220,9220,0
|
|
20240809,160700,83517350,9220,9220,9220,9220,271
|
|
20240809,160600,83517350,9220,9220,9220,9220,0
|
|
20240809,160500,83517350,9220,9220,9220,9220,0
|
|
20240809,160400,83517350,9220,9220,9220,9220,0
|
|
20240809,160300,83517350,9220,9220,9220,9220,0
|
|
20240809,160200,83517350,9220,9220,9220,9220,0
|
|
20240809,160100,83517350,9220,9220,9220,9220,0
|
|
20240809,160000,83517350,9220,9220,9220,9220,0
|
|
20240809,155900,83517350,9220,9220,9220,9220,0
|
|
20240809,155800,83517350,9220,9220,9220,9220,0
|
|
20240809,155700,83517350,9220,9220,9220,9220,0
|
|
20240809,155600,83517350,9220,9220,9220,9220,0
|
|
20240809,155500,83517350,9220,9220,9220,9220,0
|
|
20240809,155400,83517350,9220,9220,9220,9220,0
|
|
20240809,155300,83517350,9220,9220,9220,9220,0
|
|
20240809,155200,83517350,9220,9220,9220,9220,0
|
|
20240809,155100,83517350,9220,9220,9220,9220,0
|
|
20240809,155000,83517350,9220,9220,9220,9220,0
|
|
20240809,154900,83517350,9220,9220,9220,9220,0
|
|
20240809,154800,83517350,9220,9220,9220,9220,0
|
|
20240809,154700,83517350,9220,9220,9220,9220,0
|
|
20240809,154600,83517350,9220,9220,9220,9220,0
|
|
20240809,154500,83517350,9220,9220,9220,9220,0
|
|
20240809,154400,83517350,9220,9220,9220,9220,0
|
|
20240809,154300,83517350,9220,9220,9220,9220,0
|
|
20240809,154200,83517350,9220,9220,9220,9220,0
|
|
20240809,154100,83517350,9220,9220,9220,9220,0
|
|
20240809,154000,83517350,9220,9220,9220,9220,0
|
|
20240809,153900,83517350,9220,9220,9220,9220,0
|
|
20240809,153800,83517350,9220,9220,9220,9220,0
|
|
20240809,153700,83517350,9220,9220,9220,9220,271
|
|
20240809,153600,83517350,9220,9220,9220,9220,0
|
|
20240809,153500,83517350,9220,9220,9220,9220,0
|
|
20240809,153400,83517350,9220,9220,9220,9220,0
|
|
20240809,153300,83517350,9220,9220,9220,9220,0
|
|
20240809,153200,83517350,9220,9220,9220,9220,0
|
|
20240809,153100,83517350,9220,9220,9220,9220,0
|
|
20240809,153000,83517350,9220,9220,9220,9220,271
|
|
20240809,152900,81018730,9240,9240,9240,9240,0
|
|
20240809,152800,81018730,9240,9240,9240,9240,0
|
|
20240809,152700,81018730,9240,9240,9240,9240,0
|
|
20240809,152600,81018730,9240,9240,9240,9240,0
|
|
20240809,152500,81018730,9240,9240,9240,9240,0
|
|
20240809,152400,81018730,9240,9240,9240,9240,0
|
|
20240809,152300,81018730,9240,9240,9240,9240,0
|
|
20240809,152200,81018730,9240,9240,9240,9240,0
|
|
20240809,152100,81018730,9240,9240,9240,9240,0
|
|
20240809,152000,81018730,9240,9240,9240,9240,0
|
|
20240809,151900,81018730,9240,9240,9240,9240,0
|
|
20240809,151800,81018730,9240,9240,9240,9240,0
|
|
20240809,151700,81018730,9240,9240,9240,9240,0
|
|
20240809,151600,81018730,9240,9240,9240,9240,9
|
|
20240809,151500,80935570,9240,9240,9240,9240,100
|
|
20240809,151400,80011570,9240,9240,9240,9240,15
|
|
20240809,151300,79872970,9240,9240,9240,9240,0
|
|
20240809,151200,79872970,9240,9240,9240,9240,0
|
|
20240809,151100,79872970,9240,9240,9240,9240,100
|
|
20240809,151000,78948970,9270,9270,9270,9270,0
|
|
20240809,150900,78948970,9270,9270,9270,9270,0
|
|
20240809,150800,78948970,9270,9270,9270,9270,21
|
|
20240809,150700,78754300,9280,9280,9280,9280,0
|
|
20240809,150600,78754300,9280,9280,9280,9280,0
|
|
20240809,150500,78754300,9280,9280,9280,9280,0
|
|
20240809,150400,78754300,9280,9280,9280,9280,0
|
|
20240809,150300,78754300,9280,9280,9280,9280,0
|
|
20240809,150200,78754300,9280,9280,9280,9280,0
|
|
20240809,150100,78754300,9280,9280,9280,9280,0
|
|
20240809,150000,78754300,9280,9280,9280,9280,11
|
|
20240809,145900,78652220,9280,9280,9280,9280,19
|
|
20240809,145800,78475900,9280,9280,9280,9280,0
|
|
20240809,145700,78475900,9280,9280,9280,9280,3
|
|
20240809,145600,78448060,9280,9280,9280,9280,3
|
|
20240809,145500,78420220,9280,9280,9280,9280,7
|
|
20240809,145400,78355260,9280,9280,9280,9280,4
|
|
20240809,145300,78318140,9280,9280,9280,9280,3
|
|
20240809,145200,78290300,9280,9280,9280,9280,0
|
|
20240809,145100,78290300,9280,9280,9280,9280,8
|
|
20240809,145000,78216060,9280,9280,9280,9280,3
|
|
20240809,144900,78188220,9280,9280,9280,9280,4
|
|
20240809,144800,78151100,9250,9250,9250,9250,0
|
|
20240809,144700,78151100,9250,9250,9250,9250,0
|
|
20240809,144600,78151100,9250,9270,9270,9240,21
|
|
20240809,144500,77956870,9280,9280,9280,9280,3
|
|
20240809,144400,77929030,9280,9270,9280,9270,34
|
|
20240809,144300,77613810,9280,9280,9280,9270,10
|
|
20240809,144200,77521030,9280,9280,9280,9280,3
|
|
20240809,144100,77493190,9280,9280,9280,9280,0
|
|
20240809,144000,77493190,9280,9280,9280,9280,3
|
|
20240809,143900,77465350,9280,9280,9280,9270,13
|
|
20240809,143800,77344760,9280,9280,9280,9280,3
|
|
20240809,143700,77316920,9270,9270,9270,9270,0
|
|
20240809,143600,77316920,9270,9270,9270,9270,0
|
|
20240809,143500,77316920,9270,9280,9280,9270,55
|
|
20240809,143400,76807020,9280,9280,9280,9280,4
|
|
20240809,143300,76769900,9280,9270,9280,9270,4
|
|
20240809,143200,76732790,9270,9280,9280,9270,8
|
|
20240809,143100,76658600,9280,9280,9280,9280,16
|
|
20240809,143000,76510120,9280,9280,9280,9280,4
|
|
20240809,142900,76473000,9280,9280,9280,9280,0
|
|
20240809,142800,76473000,9280,9280,9280,9280,3
|
|
20240809,142700,76445160,9280,9280,9280,9280,3
|
|
20240809,142600,76417320,9280,9280,9280,9280,7
|
|
20240809,142500,76352360,9280,9280,9280,9280,4
|
|
20240809,142400,76315240,9280,9280,9280,9280,3
|
|
20240809,142300,76287400,9280,9280,9280,9280,0
|
|
20240809,142200,76287400,9280,9280,9280,9280,135
|
|
20240809,142100,75034600,9280,9280,9280,9280,3
|
|
20240809,142000,75006760,9270,9270,9270,9270,0
|
|
20240809,141900,75006760,9270,9270,9270,9270,4
|
|
20240809,141800,74969680,9250,9250,9250,9250,0
|
|
20240809,141700,74969680,9250,9250,9250,9250,0
|
|
20240809,141600,74969680,9250,9250,9250,9250,3
|
|
20240809,141500,74941930,9250,9250,9250,9250,3
|
|
20240809,141400,74914180,9250,9250,9250,9250,4
|
|
20240809,141300,74877180,9200,9200,9200,9200,0
|
|
20240809,141200,74877180,9200,9200,9200,9200,0
|
|
20240809,141100,74877180,9200,9200,9200,9200,0
|
|
20240809,141000,74877180,9200,9250,9250,9200,211
|
|
20240809,140900,72929580,9240,9280,9280,9240,404
|
|
20240809,140800,69195090,9280,9280,9280,9280,3
|
|
20240809,140700,69167250,9280,9280,9280,9280,3
|
|
20240809,140600,69139410,9280,9280,9280,9280,7
|
|
20240809,140500,69074450,9280,9280,9280,9280,0
|
|
20240809,140400,69074450,9280,9280,9280,9280,4
|
|
20240809,140300,69037330,9280,9280,9280,9280,3
|
|
20240809,140200,69009490,9280,9280,9280,9280,8
|
|
20240809,140100,68935250,9280,9280,9280,9280,3
|
|
20240809,140000,68907410,9280,9280,9280,9280,4
|
|
20240809,135900,68870290,9280,9280,9280,9280,0
|
|
20240809,135800,68870290,9280,9280,9280,9280,3
|
|
20240809,135700,68842450,9280,9280,9280,9280,7
|
|
20240809,135600,68777490,9280,9280,9280,9280,3
|
|
20240809,135500,68749650,9280,9280,9280,9280,4
|
|
20240809,135400,68712530,9280,9280,9280,9280,3
|
|
20240809,135300,68684690,9280,9280,9280,9280,6
|
|
20240809,135200,68629010,9280,9280,9280,9280,3
|
|
20240809,135100,68601170,9280,9280,9280,9280,3
|
|
20240809,135000,68573330,9280,9280,9280,9280,4
|
|
20240809,134900,68536210,9280,9280,9280,9280,7
|
|
20240809,134800,68471250,9280,9280,9280,9280,3
|
|
20240809,134700,68443410,9280,9280,9280,9280,0
|
|
20240809,134600,68443410,9280,9280,9280,9280,3
|
|
20240809,134500,68415570,9280,9280,9280,9280,8
|
|
20240809,134400,68341330,9280,9280,9280,9280,3
|
|
20240809,134300,68313490,9280,9280,9280,9280,3
|
|
20240809,134200,68285650,9280,9280,9280,9280,3
|
|
20240809,134100,68257810,9280,9280,9280,9280,6
|
|
20240809,134000,68202130,9280,9280,9280,9280,3
|
|
20240809,133900,68174290,9250,9250,9250,9250,0
|
|
20240809,133800,68174290,9250,9250,9250,9250,0
|
|
20240809,133700,68174290,9250,9280,9280,9250,27
|
|
20240809,133600,67924240,9280,9280,9280,9280,3
|
|
20240809,133500,67896400,9280,9280,9280,9280,0
|
|
20240809,133400,67896400,9280,9280,9280,9280,4
|
|
20240809,133300,67859280,9280,9280,9280,9280,8
|
|
20240809,133200,67785040,9280,9280,9280,9280,3
|
|
20240809,133100,67757200,9280,9280,9280,9280,3
|
|
20240809,133000,67729360,9280,9280,9280,9280,4
|
|
20240809,132900,67692240,9280,9280,9280,9280,0
|
|
20240809,132800,67692240,9280,9280,9280,9280,8
|
|
20240809,132700,67618000,9250,9250,9250,9250,0
|
|
20240809,132600,67618000,9250,9250,9250,9250,0
|
|
20240809,132500,67618000,9250,9280,9280,9250,55
|
|
20240809,132400,67108950,9280,9280,9280,9280,7
|
|
20240809,132300,67043990,9280,9280,9280,9280,0
|
|
20240809,132200,67043990,9280,9280,9280,9280,3
|
|
20240809,132100,67016150,9280,9280,9280,9280,3
|
|
20240809,132000,66988310,9280,9280,9280,9280,9
|
|
20240809,131900,66904790,9280,9280,9280,9280,3
|
|
20240809,131800,66876950,9280,9280,9280,9280,3
|
|
20240809,131700,66849110,9280,9280,9280,9280,0
|
|
20240809,131600,66849110,9280,9280,9280,9280,8
|
|
20240809,131500,66774870,9280,9280,9280,9280,4
|
|
20240809,131400,66737750,9280,9280,9280,9280,4
|
|
20240809,131300,66700630,9280,9280,9280,9280,4
|
|
20240809,131200,66663510,9280,9280,9280,9280,8
|
|
20240809,131100,66589270,9280,9280,9280,9280,0
|
|
20240809,131000,66589270,9280,9280,9280,9280,4
|
|
20240809,130900,66552150,9280,9280,9280,9280,3
|
|
20240809,130800,66524310,9280,9280,9280,9280,7
|
|
20240809,130700,66459350,9280,9280,9280,9280,3
|
|
20240809,130600,66431510,9280,9280,9280,9280,4
|
|
20240809,130500,66394390,9280,9280,9280,9280,0
|
|
20240809,130400,66394390,9280,9290,9290,9280,13
|
|
20240809,130300,66273710,9290,9290,9290,9290,3
|
|
20240809,130200,66245840,9290,9290,9290,9290,3
|
|
20240809,130100,66217970,9290,9290,9290,9290,3
|
|
20240809,130000,66190100,9290,9290,9290,9290,0
|
|
20240809,125900,66190100,9290,9290,9290,9290,0
|
|
20240809,125800,66190100,9290,9290,9290,9290,0
|
|
20240809,125700,66190100,9290,9290,9290,9290,0
|
|
20240809,125600,66190100,9290,9290,9290,9290,0
|
|
20240809,125500,66190100,9290,9290,9290,9290,0
|
|
20240809,125400,66190100,9290,9290,9290,9290,0
|
|
20240809,125300,66190100,9290,9290,9290,9290,0
|
|
20240809,125200,66190100,9290,9290,9290,9290,0
|
|
20240809,125100,66190100,9290,9290,9290,9290,0
|
|
20240809,125000,66190100,9290,9290,9290,9290,0
|
|
20240809,124900,66190100,9290,9290,9290,9290,0
|
|
20240809,124800,66190100,9290,9290,9290,9290,0
|
|
20240809,124700,66190100,9290,9290,9290,9290,0
|
|
20240809,124600,66190100,9290,9290,9290,9290,0
|
|
20240809,124500,66190100,9290,9290,9290,9290,0
|
|
20240809,124400,66190100,9290,9290,9290,9290,0
|
|
20240809,124300,66190100,9290,9290,9290,9290,0
|
|
20240809,124200,66190100,9290,9290,9290,9290,0
|
|
20240809,124100,66190100,9290,9290,9290,9290,0
|
|
20240809,124000,66190100,9290,9290,9290,9290,0
|
|
20240809,123900,66190100,9290,9290,9290,9290,0
|
|
20240809,123800,66190100,9290,9290,9290,9290,0
|
|
20240809,123700,66190100,9290,9290,9290,9290,0
|
|
20240809,123600,66190100,9290,9290,9290,9290,1
|
|
20240809,123500,66180810,9290,9290,9290,9290,0
|
|
20240809,123400,66180810,9290,9290,9290,9290,0
|
|
20240809,123300,66180810,9290,9290,9290,9290,0
|
|
20240809,123200,66180810,9290,9290,9290,9290,1
|
|
20240809,123100,66171520,9290,9290,9290,9290,0
|
|
20240809,123000,66171520,9290,9290,9290,9290,0
|
|
20240809,122900,66171520,9290,9290,9290,9290,0
|
|
20240809,122800,66171520,9290,9290,9290,9290,0
|
|
20240809,122700,66171520,9290,9290,9290,9290,0
|
|
20240809,122600,66171520,9290,9290,9290,9290,0
|
|
20240809,122500,66171520,9290,9290,9290,9290,0
|
|
20240809,122400,66171520,9290,9290,9290,9290,0
|
|
20240809,122300,66171520,9290,9290,9290,9290,0
|
|
20240809,122200,66171520,9290,9290,9290,9290,0
|
|
20240809,122100,66171520,9290,9290,9290,9290,0
|
|
20240809,122000,66171520,9290,9290,9290,9290,0
|
|
20240809,121900,66171520,9290,9290,9290,9290,0
|
|
20240809,121800,66171520,9290,9290,9290,9290,0
|
|
20240809,121700,66171520,9290,9290,9290,9290,0
|
|
20240809,121600,66171520,9290,9290,9290,9290,1
|
|
20240809,121500,66162230,9290,9290,9290,9290,0
|
|
20240809,121400,66162230,9290,9290,9290,9290,0
|
|
20240809,121300,66162230,9290,9290,9290,9290,0
|
|
20240809,121200,66162230,9290,9290,9290,9290,0
|
|
20240809,121100,66162230,9290,9290,9290,9290,0
|
|
20240809,121000,66162230,9290,9290,9290,9290,0
|
|
20240809,120900,66162230,9290,9290,9290,9290,0
|
|
20240809,120800,66162230,9290,9290,9290,9290,0
|
|
20240809,120700,66162230,9290,9290,9290,9290,0
|
|
20240809,120600,66162230,9290,9290,9290,9290,0
|
|
20240809,120500,66162230,9290,9290,9290,9290,0
|
|
20240809,120400,66162230,9290,9290,9290,9290,0
|
|
20240809,120300,66162230,9290,9290,9290,9290,0
|
|
20240809,120200,66162230,9290,9290,9290,9290,0
|
|
20240809,120100,66162230,9290,9290,9290,9290,0
|
|
20240809,120000,66162230,9290,9290,9290,9290,4
|
|
20240809,115900,66125070,9290,9290,9290,9290,13
|
|
20240809,115800,66004300,9300,9300,9300,9300,8
|
|
20240809,115700,65929900,9290,9300,9300,9290,15
|
|
20240809,115600,65790410,9290,9300,9300,9290,8
|
|
20240809,115500,65716020,9290,9280,9290,9280,2
|
|
20240809,115400,65697450,9290,9290,9290,9290,210
|
|
20240809,115300,63746550,9290,9290,9290,9290,8
|
|
20240809,115200,63672230,9290,9290,9290,9290,10
|
|
20240809,115100,63579330,9290,9290,9290,9290,8
|
|
20240809,115000,63505010,9290,9290,9290,9290,12
|
|
20240809,114900,63393530,9290,9290,9290,9290,4
|
|
20240809,114800,63356370,9290,9290,9290,9290,8
|
|
20240809,114700,63282050,9290,9290,9290,9290,13
|
|
20240809,114600,63161280,9290,9290,9290,9290,4
|
|
20240809,114500,63124120,9290,9290,9290,9290,14
|
|
20240809,114400,62994060,9290,9290,9290,9290,7
|
|
20240809,114300,62929030,9290,9290,9290,9290,4
|
|
20240809,114200,62891870,9290,9290,9290,9290,13
|
|
20240809,114100,62771100,9290,9290,9290,9290,8
|
|
20240809,114000,62696780,9290,9290,9290,9290,9
|
|
20240809,113900,62613170,9290,9290,9290,9290,8
|
|
20240809,113800,62538850,9290,9290,9290,9290,7
|
|
20240809,113700,62473820,9290,9290,9290,9290,9
|
|
20240809,113600,62390210,9290,9290,9290,9290,8
|
|
20240809,113500,62315890,9290,9290,9290,9280,14
|
|
20240809,113400,62185840,9290,9290,9290,9290,4
|
|
20240809,113300,62148680,9290,9290,9290,9290,8
|
|
20240809,113200,62074360,9290,9300,9300,9290,15
|
|
20240809,113100,61934980,9300,9300,9300,9300,4
|
|
20240809,113000,61897780,9300,9300,9300,9300,13
|
|
20240809,112900,61776880,9300,9300,9300,9300,10
|
|
20240809,112800,61683880,9300,9300,9300,9300,9
|
|
20240809,112700,61600180,9300,9300,9300,9300,8
|
|
20240809,112600,61525780,9300,9300,9300,9300,7
|
|
20240809,112500,61460680,9300,9300,9300,9300,9
|
|
20240809,112400,61376980,9300,9300,9300,9300,8
|
|
20240809,112300,61302580,9300,9300,9300,9300,14
|
|
20240809,112200,61172380,9300,9300,9300,9300,4
|
|
20240809,112100,61135180,9300,9300,9300,9300,8
|
|
20240809,112000,61060780,9300,9300,9300,9300,11
|
|
20240809,111900,60958480,9300,9300,9300,9300,4
|
|
20240809,111800,60921280,9300,9300,9300,9300,16
|
|
20240809,111700,60772480,9300,9300,9300,9300,8
|
|
20240809,111600,60698080,9300,9300,9300,9300,4
|
|
20240809,111500,60660880,9300,9300,9300,9300,14
|
|
20240809,111400,60530680,9300,9300,9300,9300,7
|
|
20240809,111300,60465580,9300,9300,9300,9300,9
|
|
20240809,111200,60381880,9300,9300,9300,9300,8
|
|
20240809,111100,60307480,9300,9300,9300,9300,8
|
|
20240809,111000,60233080,9300,9300,9300,9300,10
|
|
20240809,110900,60140080,9300,9300,9300,9300,8
|
|
20240809,110800,60065680,9300,9300,9300,9300,12
|
|
20240809,110700,59954080,9300,9300,9300,9300,4
|
|
20240809,110600,59916880,9300,9280,9300,9280,18
|
|
20240809,110500,59749540,9300,9300,9300,9280,12
|
|
20240809,110400,59637970,9290,9290,9300,9290,6
|
|
20240809,110300,59582220,9290,9290,9290,9290,14
|
|
20240809,110200,59452160,9290,9290,9290,9290,1037
|
|
20240809,110100,49818430,9290,9290,9290,9290,12
|
|
20240809,110000,49706950,9290,9290,9290,9290,8
|
|
20240809,105900,49632630,9290,9290,9290,9290,4
|
|
20240809,105800,49595470,9290,9290,9290,9290,14
|
|
20240809,105700,49465410,9290,9290,9290,9290,9
|
|
20240809,105600,49381800,9290,9290,9290,9290,189
|
|
20240809,105500,47625990,9290,9290,9300,9290,16
|
|
20240809,105400,47477310,9300,9300,9300,9300,8
|
|
20240809,105300,47402910,9300,9300,9300,9300,8
|
|
20240809,105200,47328510,9300,9290,9300,9290,388
|
|
20240809,105100,43723950,9290,9290,9290,9290,264
|
|
20240809,105000,41271390,9290,9290,9290,9290,3
|
|
20240809,104900,41243520,9290,9290,9290,9290,8
|
|
20240809,104800,41169200,9290,9290,9290,9290,12
|
|
20240809,104700,41057720,9290,9290,9290,9290,4
|
|
20240809,104600,41020560,9290,9290,9290,9290,14
|
|
20240809,104500,40890500,9290,9290,9290,9290,8
|
|
20240809,104400,40816180,9290,9280,9290,9280,13
|
|
20240809,104300,40695500,9280,9280,9280,9280,8
|
|
20240809,104200,40621260,9280,9280,9280,9280,8
|
|
20240809,104100,40547020,9280,9280,9280,9280,8
|
|
20240809,104000,40472780,9280,9280,9280,9280,8
|
|
20240809,103900,40398540,9280,9280,9280,9280,13
|
|
20240809,103800,40277900,9280,9280,9280,9280,3
|
|
20240809,103700,40250060,9280,9280,9280,9260,10
|
|
20240809,103600,40157300,9280,9280,9280,9280,13
|
|
20240809,103500,40036660,9280,9280,9280,9280,4
|
|
20240809,103400,39999540,9280,9290,9290,9280,21
|
|
20240809,103300,39804630,9280,9290,9290,9280,8
|
|
20240809,103200,39730320,9270,9270,9270,9270,1
|
|
20240809,103100,39721050,9270,9270,9270,9270,14
|
|
20240809,103000,39591270,9270,9270,9270,9270,8
|
|
20240809,102900,39517110,9270,9270,9270,9270,9
|
|
20240809,102800,39433680,9270,9270,9270,9270,8
|
|
20240809,102700,39359520,9270,9270,9270,9270,7
|
|
20240809,102600,39294630,9270,9270,9270,9270,9
|
|
20240809,102500,39211200,9270,9270,9270,9270,8
|
|
20240809,102400,39137040,9270,9270,9270,9270,13
|
|
20240809,102300,39016530,9270,9270,9270,9270,4
|
|
20240809,102200,38979450,9270,9250,9270,9250,11
|
|
20240809,102100,38877500,9270,9250,9270,9250,8
|
|
20240809,102000,38803360,9270,9270,9270,9270,8
|
|
20240809,101900,38729200,9250,9230,9270,9230,14
|
|
20240809,101800,38599610,9260,9270,9270,9260,9
|
|
20240809,101700,38516190,9270,9270,9270,9270,9
|
|
20240809,101600,38432760,9270,9250,9270,9250,13
|
|
20240809,101500,38312270,9270,9230,9270,9230,4
|
|
20240809,101400,38275260,9250,9270,9270,9250,10
|
|
20240809,101300,38182580,9270,9270,9270,9270,8
|
|
20240809,101200,38108420,9270,9270,9270,9270,13
|
|
20240809,101100,37987910,9270,9270,9270,9270,4
|
|
20240809,101000,37950830,9270,9270,9270,9270,8
|
|
20240809,100900,37876670,9270,9270,9270,9270,13
|
|
20240809,100800,37756160,9270,9270,9270,9270,5
|
|
20240809,100700,37709810,9300,9310,9310,9300,13
|
|
20240809,100600,37588870,9320,9320,9320,9320,8
|
|
20240809,100500,37514310,9320,9320,9320,9320,8
|
|
20240809,100400,37439750,9320,9310,9320,9310,11
|
|
20240809,100300,37337320,9310,9310,9310,9310,6
|
|
20240809,100200,37281460,9320,9300,9320,9190,117
|
|
20240809,100100,36204680,9320,9320,9320,9320,8
|
|
20240809,100000,36130120,9320,9310,9320,9310,12
|
|
20240809,095900,36018290,9240,9240,9240,9240,1
|
|
20240809,095800,36009050,9250,9250,9250,9250,0
|
|
20240809,095700,36009050,9250,9250,9250,9250,1
|
|
20240809,095600,35999800,9300,9300,9300,9300,1
|
|
20240809,095500,35990500,9320,9320,9320,9320,1
|
|
20240809,095400,35981180,9320,9240,9320,9240,2
|
|
20240809,095300,35962620,9320,9320,9320,9320,0
|
|
20240809,095200,35962620,9320,9320,9320,9320,1
|
|
20240809,095100,35953300,9160,9290,9290,9160,524
|
|
20240809,095000,31090590,9320,9300,9320,9300,3
|
|
20240809,094900,31062660,9320,9320,9320,9290,411
|
|
20240809,094800,27243420,9310,9270,9310,9210,1313
|
|
20240809,094700,15054900,9280,9240,9280,9210,903
|
|
20240809,094600,6733180,9250,9240,9250,9240,341
|
|
20240809,094500,3582260,9240,9230,9240,9230,63
|
|
20240809,094400,3000240,9220,9210,9220,9210,2
|
|
20240809,094300,2981810,9240,9240,9240,9240,0
|
|
20240809,094200,2981810,9240,9240,9240,9240,0
|
|
20240809,094100,2981810,9240,9210,9240,9210,18
|
|
20240809,094000,2815700,9230,9230,9230,9220,12
|
|
20240809,093900,2704950,9190,9240,9240,9190,15
|
|
20240809,093800,2566750,9240,9230,9240,9230,16
|
|
20240809,093700,2419010,9200,9160,9240,9160,38
|
|
20240809,093600,2069940,9160,9150,9160,9150,13
|
|
20240809,093500,1950970,9150,9150,9150,9150,6
|
|
20240809,093400,1896070,9150,9150,9150,9150,0
|
|
20240809,093300,1896070,9150,9150,9150,9150,0
|
|
20240809,093200,1896070,9150,9150,9150,9150,0
|
|
20240809,093100,1896070,9150,9150,9150,9150,1
|
|
20240809,093000,1886920,9140,9140,9140,9140,0
|
|
20240809,092900,1886920,9140,9140,9140,9140,0
|
|
20240809,092800,1886920,9140,9140,9140,9140,0
|
|
20240809,092700,1886920,9140,9140,9140,9140,0
|
|
20240809,092600,1886920,9140,9140,9140,9140,0
|
|
20240809,092500,1886920,9140,9140,9140,9140,0
|
|
20240809,092400,1886920,9140,9140,9140,9140,0
|
|
20240809,092300,1886920,9140,9140,9140,9140,0
|
|
20240809,092200,1886920,9140,9140,9140,9140,0
|
|
20240809,092100,1886920,9140,9140,9140,9140,0
|
|
20240809,092000,1886920,9140,9140,9140,9140,0
|
|
20240809,091900,1886920,9140,9140,9140,9140,0
|
|
20240809,091800,1886920,9140,9140,9140,9140,10
|
|
20240809,091700,1795520,9130,9130,9130,9130,0
|
|
20240809,091600,1795520,9130,9130,9130,9130,0
|
|
20240809,091500,1795520,9130,9140,9140,9130,82
|
|
20240809,091400,1046840,9140,9130,9140,9130,23
|
|
20240809,091300,836780,9120,9120,9120,9120,0
|
|
20240809,091200,836780,9120,9120,9120,9120,0
|
|
20240809,091100,836780,9120,9120,9120,9120,0
|
|
20240809,091000,836780,9120,9120,9120,9120,16
|
|
20240809,090900,690860,9100,9100,9100,9100,0
|
|
20240809,090800,690860,9100,9100,9100,9100,0
|
|
20240809,090700,690860,9100,9100,9100,9100,0
|
|
20240809,090600,690860,9100,9100,9100,9100,28
|
|
20240809,090500,436060,9090,9090,9090,9090,0
|
|
20240809,090400,436060,9090,9090,9090,9090,0
|
|
20240809,090300,436060,9090,9090,9090,9090,0
|
|
20240809,090200,436060,9090,9090,9090,9090,0
|
|
20240809,090100,436060,9090,9090,9090,9050,38
|
|
20240809,090000,91000,9100,9100,9100,9100,10
|