620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191700,409459150,9210,9210,9210,9210,279
|
|
20240806,191600,409459150,9210,9210,9210,9210,0
|
|
20240806,191500,409459150,9210,9210,9210,9210,0
|
|
20240806,191400,409459150,9210,9210,9210,9210,0
|
|
20240806,191300,409459150,9210,9210,9210,9210,0
|
|
20240806,191200,409459150,9210,9210,9210,9210,0
|
|
20240806,191100,409459150,9210,9210,9210,9210,0
|
|
20240806,191000,409459150,9210,9210,9210,9210,0
|
|
20240806,190900,409459150,9210,9210,9210,9210,0
|
|
20240806,190800,409459150,9210,9210,9210,9210,0
|
|
20240806,190700,409459150,9210,9210,9210,9210,0
|
|
20240806,190600,409459150,9210,9210,9210,9210,0
|
|
20240806,190500,409459150,9210,9210,9210,9210,0
|
|
20240806,190400,409459150,9210,9210,9210,9210,0
|
|
20240806,190300,409459150,9210,9210,9210,9210,0
|
|
20240806,190200,409459150,9210,9210,9210,9210,0
|
|
20240806,190100,409459150,9210,9210,9210,9210,0
|
|
20240806,190000,409459150,9210,9210,9210,9210,0
|
|
20240806,185900,409459150,9210,9210,9210,9210,0
|
|
20240806,185800,409459150,9210,9210,9210,9210,0
|
|
20240806,185700,409459150,9210,9210,9210,9210,0
|
|
20240806,185600,409459150,9210,9210,9210,9210,0
|
|
20240806,185500,409459150,9210,9210,9210,9210,0
|
|
20240806,185400,409459150,9210,9210,9210,9210,0
|
|
20240806,185300,409459150,9210,9210,9210,9210,0
|
|
20240806,185200,409459150,9210,9210,9210,9210,0
|
|
20240806,185100,409459150,9210,9210,9210,9210,0
|
|
20240806,185000,409459150,9210,9210,9210,9210,0
|
|
20240806,184900,409459150,9210,9210,9210,9210,0
|
|
20240806,184800,409459150,9210,9210,9210,9210,0
|
|
20240806,184700,409459150,9210,9210,9210,9210,279
|
|
20240806,184600,409459150,9210,9210,9210,9210,0
|
|
20240806,184500,409459150,9210,9210,9210,9210,0
|
|
20240806,184400,409459150,9210,9210,9210,9210,0
|
|
20240806,184300,409459150,9210,9210,9210,9210,0
|
|
20240806,184200,409459150,9210,9210,9210,9210,0
|
|
20240806,184100,409459150,9210,9210,9210,9210,0
|
|
20240806,184000,409459150,9210,9210,9210,9210,0
|
|
20240806,183900,409459150,9210,9210,9210,9210,0
|
|
20240806,183800,409459150,9210,9210,9210,9210,0
|
|
20240806,183700,409459150,9210,9210,9210,9210,0
|
|
20240806,183600,409459150,9210,9210,9210,9210,0
|
|
20240806,183500,409459150,9210,9210,9210,9210,0
|
|
20240806,183400,409459150,9210,9210,9210,9210,0
|
|
20240806,183300,409459150,9210,9210,9210,9210,0
|
|
20240806,183200,409459150,9210,9210,9210,9210,0
|
|
20240806,183100,409459150,9210,9210,9210,9210,0
|
|
20240806,183000,409459150,9210,9210,9210,9210,0
|
|
20240806,182900,409459150,9210,9210,9210,9210,0
|
|
20240806,182800,409459150,9210,9210,9210,9210,0
|
|
20240806,182700,409459150,9210,9210,9210,9210,0
|
|
20240806,182600,409459150,9210,9210,9210,9210,0
|
|
20240806,182500,409459150,9210,9210,9210,9210,0
|
|
20240806,182400,409459150,9210,9210,9210,9210,0
|
|
20240806,182300,409459150,9210,9210,9210,9210,0
|
|
20240806,182200,409459150,9210,9210,9210,9210,0
|
|
20240806,182100,409459150,9210,9210,9210,9210,0
|
|
20240806,182000,409459150,9210,9210,9210,9210,0
|
|
20240806,181900,409459150,9210,9210,9210,9210,0
|
|
20240806,181800,409459150,9210,9210,9210,9210,0
|
|
20240806,181700,409459150,9210,9210,9210,9210,279
|
|
20240806,181600,409459150,9210,9210,9210,9210,0
|
|
20240806,181500,409459150,9210,9210,9210,9210,0
|
|
20240806,181400,409459150,9210,9210,9210,9210,0
|
|
20240806,181300,409459150,9210,9210,9210,9210,0
|
|
20240806,181200,409459150,9210,9210,9210,9210,0
|
|
20240806,181100,409459150,9210,9210,9210,9210,0
|
|
20240806,181000,409459150,9210,9210,9210,9210,0
|
|
20240806,180900,409459150,9210,9210,9210,9210,0
|
|
20240806,180800,409459150,9210,9210,9210,9210,0
|
|
20240806,180700,409459150,9210,9210,9210,9210,0
|
|
20240806,180600,409459150,9210,9210,9210,9210,0
|
|
20240806,180500,409459150,9210,9210,9210,9210,0
|
|
20240806,180400,409459150,9210,9210,9210,9210,0
|
|
20240806,180300,409459150,9210,9210,9210,9210,0
|
|
20240806,180200,409459150,9210,9210,9210,9210,0
|
|
20240806,180100,409459150,9210,9210,9210,9210,0
|
|
20240806,180000,409459150,9210,9210,9210,9210,0
|
|
20240806,175900,409459150,9210,9210,9210,9210,0
|
|
20240806,175800,409459150,9210,9210,9210,9210,0
|
|
20240806,175700,409459150,9210,9210,9210,9210,0
|
|
20240806,175600,409459150,9210,9210,9210,9210,0
|
|
20240806,175500,409459150,9210,9210,9210,9210,0
|
|
20240806,175400,409459150,9210,9210,9210,9210,0
|
|
20240806,175300,409459150,9210,9210,9210,9210,0
|
|
20240806,175200,409459150,9210,9210,9210,9210,0
|
|
20240806,175100,409459150,9210,9210,9210,9210,0
|
|
20240806,175000,409459150,9210,9210,9210,9210,0
|
|
20240806,174900,409459150,9210,9210,9210,9210,0
|
|
20240806,174800,409459150,9210,9210,9210,9210,0
|
|
20240806,174700,409459150,9210,9210,9210,9210,279
|
|
20240806,174600,409459150,9210,9210,9210,9210,0
|
|
20240806,174500,409459150,9210,9210,9210,9210,0
|
|
20240806,174400,409459150,9210,9210,9210,9210,0
|
|
20240806,174300,409459150,9210,9210,9210,9210,0
|
|
20240806,174200,409459150,9210,9210,9210,9210,0
|
|
20240806,174100,409459150,9210,9210,9210,9210,0
|
|
20240806,174000,409459150,9210,9210,9210,9210,0
|
|
20240806,173900,409459150,9210,9210,9210,9210,0
|
|
20240806,173800,409459150,9210,9210,9210,9210,0
|
|
20240806,173700,409459150,9210,9210,9210,9210,0
|
|
20240806,173600,409459150,9210,9210,9210,9210,0
|
|
20240806,173500,409459150,9210,9210,9210,9210,0
|
|
20240806,173400,409459150,9210,9210,9210,9210,0
|
|
20240806,173300,409459150,9210,9210,9210,9210,0
|
|
20240806,173200,409459150,9210,9210,9210,9210,0
|
|
20240806,173100,409459150,9210,9210,9210,9210,0
|
|
20240806,173000,409459150,9210,9210,9210,9210,0
|
|
20240806,172900,409459150,9210,9210,9210,9210,0
|
|
20240806,172800,409459150,9210,9210,9210,9210,0
|
|
20240806,172700,409459150,9210,9210,9210,9210,0
|
|
20240806,172600,409459150,9210,9210,9210,9210,0
|
|
20240806,172500,409459150,9210,9210,9210,9210,0
|
|
20240806,172400,409459150,9210,9210,9210,9210,0
|
|
20240806,172300,409459150,9210,9210,9210,9210,0
|
|
20240806,172200,409459150,9210,9210,9210,9210,0
|
|
20240806,172100,409459150,9210,9210,9210,9210,0
|
|
20240806,172000,409459150,9210,9210,9210,9210,0
|
|
20240806,171900,409459150,9210,9210,9210,9210,0
|
|
20240806,171800,409459150,9210,9210,9210,9210,0
|
|
20240806,171700,409459150,9210,9210,9210,9210,279
|
|
20240806,171600,409459150,9210,9210,9210,9210,0
|
|
20240806,171500,409459150,9210,9210,9210,9210,0
|
|
20240806,171400,409459150,9210,9210,9210,9210,0
|
|
20240806,171300,409459150,9210,9210,9210,9210,0
|
|
20240806,171200,409459150,9210,9210,9210,9210,0
|
|
20240806,171100,409459150,9210,9210,9210,9210,0
|
|
20240806,171000,409459150,9210,9210,9210,9210,0
|
|
20240806,170900,409459150,9210,9210,9210,9210,0
|
|
20240806,170800,409459150,9210,9210,9210,9210,0
|
|
20240806,170700,409459150,9210,9210,9210,9210,0
|
|
20240806,170600,409459150,9210,9210,9210,9210,0
|
|
20240806,170500,409459150,9210,9210,9210,9210,0
|
|
20240806,170400,409459150,9210,9210,9210,9210,0
|
|
20240806,170300,409459150,9210,9210,9210,9210,0
|
|
20240806,170200,409459150,9210,9210,9210,9210,0
|
|
20240806,170100,409459150,9210,9210,9210,9210,0
|
|
20240806,170000,409459150,9210,9210,9210,9210,0
|
|
20240806,165900,409459150,9210,9210,9210,9210,0
|
|
20240806,165800,409459150,9210,9210,9210,9210,0
|
|
20240806,165700,409459150,9210,9210,9210,9210,0
|
|
20240806,165600,409459150,9210,9210,9210,9210,0
|
|
20240806,165500,409459150,9210,9210,9210,9210,0
|
|
20240806,165400,409459150,9210,9210,9210,9210,0
|
|
20240806,165300,409459150,9210,9210,9210,9210,0
|
|
20240806,165200,409459150,9210,9210,9210,9210,0
|
|
20240806,165100,409459150,9210,9210,9210,9210,0
|
|
20240806,165000,409459150,9210,9210,9210,9210,0
|
|
20240806,164900,409459150,9210,9210,9210,9210,0
|
|
20240806,164800,409459150,9210,9210,9210,9210,0
|
|
20240806,164700,409459150,9210,9210,9210,9210,279
|
|
20240806,164600,409459150,9210,9210,9210,9210,0
|
|
20240806,164500,409459150,9210,9210,9210,9210,0
|
|
20240806,164400,409459150,9210,9210,9210,9210,0
|
|
20240806,164300,409459150,9210,9210,9210,9210,0
|
|
20240806,164200,409459150,9210,9210,9210,9210,0
|
|
20240806,164100,409459150,9210,9210,9210,9210,0
|
|
20240806,164000,409459150,9210,9210,9210,9210,0
|
|
20240806,163900,409459150,9210,9210,9210,9210,0
|
|
20240806,163800,409459150,9210,9210,9210,9210,0
|
|
20240806,163700,409459150,9210,9210,9210,9210,0
|
|
20240806,163600,409459150,9210,9210,9210,9210,0
|
|
20240806,163500,409459150,9210,9210,9210,9210,0
|
|
20240806,163400,409459150,9210,9210,9210,9210,0
|
|
20240806,163300,409459150,9210,9210,9210,9210,0
|
|
20240806,163200,409459150,9210,9210,9210,9210,0
|
|
20240806,163100,409459150,9210,9210,9210,9210,0
|
|
20240806,163000,409459150,9210,9210,9210,9210,0
|
|
20240806,162900,409459150,9210,9210,9210,9210,0
|
|
20240806,162800,409459150,9210,9210,9210,9210,0
|
|
20240806,162700,409459150,9210,9210,9210,9210,0
|
|
20240806,162600,409459150,9210,9210,9210,9210,0
|
|
20240806,162500,409459150,9210,9210,9210,9210,0
|
|
20240806,162400,409459150,9210,9210,9210,9210,0
|
|
20240806,162300,409459150,9210,9210,9210,9210,0
|
|
20240806,162200,409459150,9210,9210,9210,9210,0
|
|
20240806,162100,409459150,9210,9210,9210,9210,0
|
|
20240806,162000,409459150,9210,9210,9210,9210,0
|
|
20240806,161900,409459150,9210,9210,9210,9210,0
|
|
20240806,161800,409459150,9210,9210,9210,9210,0
|
|
20240806,161700,409459150,9210,9210,9210,9210,279
|
|
20240806,161600,409459150,9210,9210,9210,9210,0
|
|
20240806,161500,409459150,9210,9210,9210,9210,0
|
|
20240806,161400,409459150,9210,9210,9210,9210,0
|
|
20240806,161300,409459150,9210,9210,9210,9210,0
|
|
20240806,161200,409459150,9210,9210,9210,9210,0
|
|
20240806,161100,409459150,9210,9210,9210,9210,0
|
|
20240806,161000,409459150,9210,9210,9210,9210,0
|
|
20240806,160900,409459150,9210,9210,9210,9210,0
|
|
20240806,160800,409459150,9210,9210,9210,9210,0
|
|
20240806,160700,409459150,9210,9210,9210,9210,0
|
|
20240806,160600,409459150,9210,9210,9210,9210,0
|
|
20240806,160500,409459150,9210,9210,9210,9210,0
|
|
20240806,160400,409459150,9210,9210,9210,9210,0
|
|
20240806,160300,409459150,9210,9210,9210,9210,0
|
|
20240806,160200,409459150,9210,9210,9210,9210,0
|
|
20240806,160100,409459150,9210,9210,9210,9210,0
|
|
20240806,160000,409459150,9210,9210,9210,9210,0
|
|
20240806,155900,409459150,9210,9210,9210,9210,0
|
|
20240806,155800,409459150,9210,9210,9210,9210,0
|
|
20240806,155700,409459150,9210,9210,9210,9210,0
|
|
20240806,155600,409459150,9210,9210,9210,9210,0
|
|
20240806,155500,409459150,9210,9210,9210,9210,0
|
|
20240806,155400,409459150,9210,9210,9210,9210,0
|
|
20240806,155300,409459150,9210,9210,9210,9210,0
|
|
20240806,155200,409459150,9210,9210,9210,9210,0
|
|
20240806,155100,409459150,9210,9210,9210,9210,0
|
|
20240806,155000,409459150,9210,9210,9210,9210,0
|
|
20240806,154900,409459150,9210,9210,9210,9210,0
|
|
20240806,154800,409459150,9210,9210,9210,9210,0
|
|
20240806,154700,409459150,9210,9210,9210,9210,279
|
|
20240806,154600,409459150,9210,9210,9210,9210,0
|
|
20240806,154500,409459150,9210,9210,9210,9210,0
|
|
20240806,154400,409459150,9210,9210,9210,9210,0
|
|
20240806,154300,409459150,9210,9210,9210,9210,0
|
|
20240806,154200,409459150,9210,9210,9210,9210,0
|
|
20240806,154100,409459150,9210,9210,9210,9210,0
|
|
20240806,154000,409459150,9210,9210,9210,9210,0
|
|
20240806,153900,409459150,9210,9210,9210,9210,0
|
|
20240806,153800,409459150,9210,9210,9210,9210,0
|
|
20240806,153700,409459150,9210,9210,9210,9210,0
|
|
20240806,153600,409459150,9210,9210,9210,9210,0
|
|
20240806,153500,409459150,9210,9210,9210,9210,0
|
|
20240806,153400,409459150,9210,9210,9210,9210,0
|
|
20240806,153300,409459150,9210,9210,9210,9210,0
|
|
20240806,153200,409459150,9210,9210,9210,9210,0
|
|
20240806,153100,409459150,9210,9210,9210,9210,0
|
|
20240806,153000,409459150,9210,9210,9210,9210,279
|
|
20240806,152900,406889560,9210,9210,9210,9210,0
|
|
20240806,152800,406889560,9210,9210,9210,9210,0
|
|
20240806,152700,406889560,9210,9210,9210,9210,0
|
|
20240806,152600,406889560,9210,9210,9210,9210,0
|
|
20240806,152500,406889560,9210,9210,9210,9210,0
|
|
20240806,152400,406889560,9210,9210,9210,9210,0
|
|
20240806,152300,406889560,9210,9210,9210,9210,0
|
|
20240806,152200,406889560,9210,9210,9210,9210,0
|
|
20240806,152100,406889560,9210,9210,9210,9210,0
|
|
20240806,152000,406889560,9210,9210,9210,9210,0
|
|
20240806,151900,406889560,9210,9210,9210,9210,136
|
|
20240806,151800,405637000,9220,9230,9230,9220,17
|
|
20240806,151700,405480210,9220,9220,9220,9220,0
|
|
20240806,151600,405480210,9220,9220,9220,9220,215
|
|
20240806,151500,403497910,9230,9230,9230,9230,0
|
|
20240806,151400,403497910,9230,9230,9230,9220,47
|
|
20240806,151300,403064550,9230,9230,9230,9230,0
|
|
20240806,151200,403064550,9230,9230,9230,9230,100
|
|
20240806,151100,402141550,9230,9240,9240,9230,87
|
|
20240806,151000,401338530,9230,9230,9230,9230,18
|
|
20240806,150900,401172390,9240,9240,9240,9240,1
|
|
20240806,150800,401163150,9230,9230,9230,9230,0
|
|
20240806,150700,401163150,9230,9230,9230,9230,1
|
|
20240806,150600,401153920,9240,9240,9240,9240,2
|
|
20240806,150500,401135440,9240,9240,9240,9240,0
|
|
20240806,150400,401135440,9240,9240,9240,9230,438
|
|
20240806,150300,397088870,9230,9230,9230,9230,64
|
|
20240806,150200,396498150,9230,9220,9230,9220,364
|
|
20240806,150100,393141330,9230,9230,9230,9230,1
|
|
20240806,150000,393132100,9220,9210,9220,9210,2
|
|
20240806,145900,393113670,9210,9210,9210,9210,43
|
|
20240806,145800,392717640,9230,9230,9230,9230,1
|
|
20240806,145700,392708410,9210,9210,9210,9210,0
|
|
20240806,145600,392708410,9210,9210,9210,9210,2
|
|
20240806,145500,392689990,9230,9230,9230,9230,0
|
|
20240806,145400,392689990,9230,9210,9230,9210,270
|
|
20240806,145300,390202710,9210,9210,9210,9210,2
|
|
20240806,145200,390184290,9210,9210,9210,9210,0
|
|
20240806,145100,390184290,9210,9200,9210,9200,112
|
|
20240806,145000,389153880,9220,9220,9220,9220,0
|
|
20240806,144900,389153880,9220,9220,9220,9220,0
|
|
20240806,144800,389153880,9220,9220,9220,9220,65
|
|
20240806,144700,388554580,9220,9220,9220,9220,0
|
|
20240806,144600,388554580,9220,9220,9220,9220,3
|
|
20240806,144500,388526920,9220,9220,9220,9220,14
|
|
20240806,144400,388397840,9220,9220,9220,9220,0
|
|
20240806,144300,388397840,9220,9220,9220,9220,0
|
|
20240806,144200,388397840,9220,9220,9220,9220,10
|
|
20240806,144100,388305640,9220,9220,9220,9220,0
|
|
20240806,144000,388305640,9220,9220,9220,9220,0
|
|
20240806,143900,388305640,9220,9220,9220,9220,8
|
|
20240806,143800,388231880,9220,9190,9220,9190,121
|
|
20240806,143700,387119860,9220,9220,9220,9220,0
|
|
20240806,143600,387119860,9220,9220,9220,9220,10
|
|
20240806,143500,387027660,9220,9220,9220,9220,0
|
|
20240806,143400,387027660,9220,9220,9220,9220,0
|
|
20240806,143300,387027660,9220,9220,9220,9220,0
|
|
20240806,143200,387027660,9220,9220,9220,9220,35
|
|
20240806,143100,386704960,9240,9240,9240,9240,1
|
|
20240806,143000,386695720,9240,9240,9240,9240,0
|
|
20240806,142900,386695720,9240,9240,9240,9240,36
|
|
20240806,142800,386363080,9210,9210,9210,9210,5
|
|
20240806,142700,386317030,9210,9210,9210,9210,0
|
|
20240806,142600,386317030,9210,9210,9210,9210,0
|
|
20240806,142500,386317030,9210,9200,9210,9200,809
|
|
20240806,142400,378874220,9200,9200,9200,9200,0
|
|
20240806,142300,378874220,9200,9200,9200,9200,0
|
|
20240806,142200,378874220,9200,9200,9200,9200,5
|
|
20240806,142100,378828220,9200,9200,9200,9200,0
|
|
20240806,142000,378828220,9200,9200,9200,9200,0
|
|
20240806,141900,378828220,9200,9200,9200,9200,0
|
|
20240806,141800,378828220,9200,9200,9200,9200,0
|
|
20240806,141700,378828220,9200,9200,9200,9200,0
|
|
20240806,141600,378828220,9200,9180,9200,9180,354
|
|
20240806,141500,375577440,9170,9170,9170,9170,42
|
|
20240806,141400,375192300,9150,9150,9150,9150,0
|
|
20240806,141300,375192300,9150,9150,9150,9150,0
|
|
20240806,141200,375192300,9150,9150,9150,9150,0
|
|
20240806,141100,375192300,9150,9150,9150,9150,0
|
|
20240806,141000,375192300,9150,9150,9150,9150,0
|
|
20240806,140900,375192300,9150,9150,9150,9150,40
|
|
20240806,140800,374826300,9130,9130,9130,9110,676
|
|
20240806,140700,368660680,9150,9130,9150,9130,334
|
|
20240806,140600,365604760,9140,9160,9160,9140,150
|
|
20240806,140500,364232650,9190,9190,9190,9190,1
|
|
20240806,140400,364223460,9160,9170,9170,9160,455
|
|
20240806,140300,360054220,9180,9180,9180,9180,215
|
|
20240806,140200,358080520,9170,9170,9170,9170,27
|
|
20240806,140100,357832930,9170,9170,9170,9170,0
|
|
20240806,140000,357832930,9170,9170,9170,9170,0
|
|
20240806,135900,357832930,9170,9170,9170,9170,1
|
|
20240806,135800,357823760,9140,9140,9140,9140,63
|
|
20240806,135700,357247940,9160,9170,9170,9150,432
|
|
20240806,135600,353291710,9180,9180,9180,9180,94
|
|
20240806,135500,352428790,9180,9180,9180,9180,189
|
|
20240806,135400,350693770,9180,9160,9180,9150,846
|
|
20240806,135300,342938340,9170,9190,9190,9160,110
|
|
20240806,135200,341928950,9190,9190,9190,9190,15
|
|
20240806,135100,341791100,9210,9210,9210,9210,0
|
|
20240806,135000,341791100,9210,9210,9210,9210,0
|
|
20240806,134900,341791100,9210,9210,9210,9210,0
|
|
20240806,134800,341791100,9210,9210,9210,9210,0
|
|
20240806,134700,341791100,9210,9210,9210,9210,0
|
|
20240806,134600,341791100,9210,9210,9210,9210,1
|
|
20240806,134500,341781890,9210,9210,9210,9210,0
|
|
20240806,134400,341781890,9210,9210,9210,9210,2
|
|
20240806,134300,341763470,9220,9220,9220,9220,0
|
|
20240806,134200,341763470,9220,9220,9220,9220,0
|
|
20240806,134100,341763470,9220,9220,9220,9220,0
|
|
20240806,134000,341763470,9220,9220,9220,9220,0
|
|
20240806,133900,341763470,9220,9270,9270,9220,34
|
|
20240806,133800,341449940,9200,9200,9200,9200,193
|
|
20240806,133700,339674340,9210,9210,9210,9210,0
|
|
20240806,133600,339674340,9210,9230,9230,9210,107
|
|
20240806,133500,338688770,9230,9230,9230,9230,6
|
|
20240806,133400,338633390,9240,9240,9240,9240,0
|
|
20240806,133300,338633390,9240,9270,9270,9240,120
|
|
20240806,133200,337523370,9260,9260,9260,9260,0
|
|
20240806,133100,337523370,9260,9260,9260,9260,0
|
|
20240806,133000,337523370,9260,9260,9260,9260,0
|
|
20240806,132900,337523370,9260,9260,9260,9260,1
|
|
20240806,132800,337514110,9280,9280,9280,9280,1
|
|
20240806,132700,337504830,9260,9260,9260,9260,0
|
|
20240806,132600,337504830,9260,9260,9260,9260,1
|
|
20240806,132500,337495570,9300,9300,9300,9300,0
|
|
20240806,132400,337495570,9300,9300,9300,9300,1
|
|
20240806,132300,337486270,9310,9310,9310,9310,0
|
|
20240806,132200,337486270,9310,9310,9310,9310,0
|
|
20240806,132100,337486270,9310,9310,9310,9310,0
|
|
20240806,132000,337486270,9310,9310,9310,9310,0
|
|
20240806,131900,337486270,9310,9310,9310,9310,0
|
|
20240806,131800,337486270,9310,9310,9310,9310,0
|
|
20240806,131700,337486270,9310,9310,9310,9310,1
|
|
20240806,131600,337476960,9310,9310,9310,9310,0
|
|
20240806,131500,337476960,9310,9310,9310,9310,4
|
|
20240806,131400,337439720,9310,9310,9310,9310,0
|
|
20240806,131300,337439720,9310,9310,9310,9310,0
|
|
20240806,131200,337439720,9310,9310,9310,9310,0
|
|
20240806,131100,337439720,9310,9310,9310,9310,1
|
|
20240806,131000,337430410,9310,9310,9310,9310,1
|
|
20240806,130900,337421100,9250,9270,9270,9250,300
|
|
20240806,130800,334646020,9290,9290,9290,9290,7
|
|
20240806,130700,334580990,9310,9290,9310,9290,2
|
|
20240806,130600,334562390,9270,9310,9310,9270,1292
|
|
20240806,130500,322559390,9310,9310,9310,9310,0
|
|
20240806,130400,322559390,9310,9310,9310,9310,0
|
|
20240806,130300,322559390,9310,9310,9310,9310,1
|
|
20240806,130200,322550080,9310,9310,9310,9310,0
|
|
20240806,130100,322550080,9310,9310,9310,9310,0
|
|
20240806,130000,322550080,9310,9310,9310,9310,1
|
|
20240806,125900,322540770,9300,9300,9300,9300,0
|
|
20240806,125800,322540770,9300,9300,9300,9300,152
|
|
20240806,125700,321127170,9300,9290,9300,9290,6
|
|
20240806,125600,321071380,9290,9290,9290,9290,0
|
|
20240806,125500,321071380,9290,9290,9290,9290,0
|
|
20240806,125400,321071380,9290,9290,9290,9290,5
|
|
20240806,125300,321024930,9290,9280,9290,9280,428
|
|
20240806,125200,317052920,9280,9280,9280,9280,0
|
|
20240806,125100,317052920,9280,9280,9280,9280,1
|
|
20240806,125000,317043640,9270,9270,9270,9270,103
|
|
20240806,124900,316088830,9250,9250,9250,9250,0
|
|
20240806,124800,316088830,9250,9250,9250,9250,0
|
|
20240806,124700,316088830,9250,9250,9250,9250,0
|
|
20240806,124600,316088830,9250,9250,9250,9250,10
|
|
20240806,124500,315996330,9270,9270,9270,9270,0
|
|
20240806,124400,315996330,9270,9270,9270,9270,0
|
|
20240806,124300,315996330,9270,9270,9270,9270,0
|
|
20240806,124200,315996330,9270,9270,9270,9270,1
|
|
20240806,124100,315987060,9240,9240,9240,9240,0
|
|
20240806,124000,315987060,9240,9220,9240,9220,91
|
|
20240806,123900,315146600,9220,9220,9220,9220,0
|
|
20240806,123800,315146600,9220,9220,9220,9220,30
|
|
20240806,123700,314870000,9230,9230,9230,9230,0
|
|
20240806,123600,314870000,9230,9230,9230,9230,0
|
|
20240806,123500,314870000,9230,9250,9250,9220,586
|
|
20240806,123400,309462600,9260,9260,9260,9260,1
|
|
20240806,123300,309453340,9260,9260,9260,9260,0
|
|
20240806,123200,309453340,9260,9260,9260,9260,0
|
|
20240806,123100,309453340,9260,9260,9260,9260,0
|
|
20240806,123000,309453340,9260,9260,9260,9260,0
|
|
20240806,122900,309453340,9260,9260,9260,9260,0
|
|
20240806,122800,309453340,9260,9260,9260,9260,0
|
|
20240806,122700,309453340,9260,9260,9260,9260,1
|
|
20240806,122600,309444080,9270,9270,9270,9270,0
|
|
20240806,122500,309444080,9270,9270,9270,9270,0
|
|
20240806,122400,309444080,9270,9270,9270,9270,0
|
|
20240806,122300,309444080,9270,9270,9270,9270,0
|
|
20240806,122200,309444080,9270,9270,9270,9270,0
|
|
20240806,122100,309444080,9270,9270,9270,9270,0
|
|
20240806,122000,309444080,9270,9270,9270,9270,0
|
|
20240806,121900,309444080,9270,9270,9270,9270,0
|
|
20240806,121800,309444080,9270,9250,9270,9250,11
|
|
20240806,121700,309342200,9250,9250,9250,9250,0
|
|
20240806,121600,309342200,9250,9250,9250,9250,3
|
|
20240806,121500,309314450,9240,9240,9240,9240,5
|
|
20240806,121400,309268250,9220,9220,9220,9220,40
|
|
20240806,121300,308899450,9250,9250,9270,9220,66
|
|
20240806,121200,308289130,9230,9230,9230,9230,1
|
|
20240806,121100,308279900,9220,9220,9220,9220,0
|
|
20240806,121000,308279900,9220,9220,9220,9220,10
|
|
20240806,120900,308187700,9220,9220,9220,9220,0
|
|
20240806,120800,308187700,9220,9220,9220,9220,0
|
|
20240806,120700,308187700,9220,9220,9220,9220,89
|
|
20240806,120600,307367120,9220,9220,9220,9220,0
|
|
20240806,120500,307367120,9220,9210,9220,9180,29
|
|
20240806,120400,307100550,9180,9180,9180,9180,0
|
|
20240806,120300,307100550,9180,9180,9180,9180,0
|
|
20240806,120200,307100550,9180,9180,9180,9180,20
|
|
20240806,120100,306916950,9170,9170,9170,9170,0
|
|
20240806,120000,306916950,9170,9210,9210,9170,334
|
|
20240806,115900,303844340,9210,9210,9210,9210,85
|
|
20240806,115800,303061490,9220,9220,9220,9220,71
|
|
20240806,115700,302406870,9220,9220,9220,9220,0
|
|
20240806,115600,302406870,9220,9220,9220,9220,0
|
|
20240806,115500,302406870,9220,9220,9220,9220,50
|
|
20240806,115400,301945870,9220,9220,9220,9220,20
|
|
20240806,115300,301761470,9220,9220,9220,9220,3
|
|
20240806,115200,301733810,9210,9210,9210,9210,0
|
|
20240806,115100,301733810,9210,9210,9210,9210,13
|
|
20240806,115000,301614080,9220,9220,9220,9220,0
|
|
20240806,114900,301614080,9220,9220,9220,9220,4
|
|
20240806,114800,301577200,9220,9220,9220,9220,50
|
|
20240806,114700,301116200,9220,9220,9220,9220,0
|
|
20240806,114600,301116200,9220,9210,9220,9210,407
|
|
20240806,114500,297365990,9200,9200,9200,9200,26
|
|
20240806,114400,297126790,9200,9200,9200,9200,10
|
|
20240806,114300,297034790,9200,9200,9200,9200,1
|
|
20240806,114200,297025590,9180,9180,9180,9180,0
|
|
20240806,114100,297025590,9180,9180,9180,9180,0
|
|
20240806,114000,297025590,9180,9180,9180,9180,0
|
|
20240806,113900,297025590,9180,9180,9180,9180,0
|
|
20240806,113800,297025590,9180,9180,9180,9180,0
|
|
20240806,113700,297025590,9180,9180,9180,9180,0
|
|
20240806,113600,297025590,9180,9180,9180,9180,10
|
|
20240806,113500,296933790,9180,9180,9180,9180,0
|
|
20240806,113400,296933790,9180,9180,9180,9180,1
|
|
20240806,113300,296924610,9180,9180,9180,9180,0
|
|
20240806,113200,296924610,9180,9180,9180,9180,0
|
|
20240806,113100,296924610,9180,9180,9180,9180,0
|
|
20240806,113000,296924610,9180,9180,9180,9180,10
|
|
20240806,112900,296832810,9200,9170,9200,9170,2
|
|
20240806,112800,296814440,9160,9160,9160,9160,1
|
|
20240806,112700,296805280,9160,9160,9160,9160,40
|
|
20240806,112600,296438880,9200,9200,9200,9200,0
|
|
20240806,112500,296438880,9200,9200,9200,9200,0
|
|
20240806,112400,296438880,9200,9200,9200,9200,0
|
|
20240806,112300,296438880,9200,9200,9200,9200,110
|
|
20240806,112200,295426880,9200,9200,9200,9200,1
|
|
20240806,112100,295417680,9180,9180,9180,9180,123
|
|
20240806,112000,294288540,9210,9190,9210,9190,2
|
|
20240806,111900,294270140,9190,9190,9190,9190,0
|
|
20240806,111800,294270140,9190,9190,9190,9170,5
|
|
20240806,111700,294224230,9170,9150,9190,9150,425
|
|
20240806,111600,290332500,9170,9170,9170,9170,12
|
|
20240806,111500,290222460,9170,9160,9170,9160,2
|
|
20240806,111400,290204130,9190,9150,9190,9150,5
|
|
20240806,111300,290158340,9150,9190,9190,9150,2
|
|
20240806,111200,290140000,9190,9150,9190,9140,51
|
|
20240806,111100,289673730,9150,9170,9170,9150,4
|
|
20240806,111000,289637090,9160,9160,9170,9150,8
|
|
20240806,110900,289563810,9180,9200,9200,9180,29
|
|
20240806,110800,289297500,9200,9200,9200,9190,55
|
|
20240806,110700,288792020,9200,9210,9210,9200,50
|
|
20240806,110600,288332000,9210,9210,9210,9210,0
|
|
20240806,110500,288332000,9210,9210,9210,9210,20
|
|
20240806,110400,288147800,9200,9200,9220,9200,3
|
|
20240806,110300,288120180,9210,9210,9210,9210,25
|
|
20240806,110200,287889930,9210,9200,9220,9170,7
|
|
20240806,110100,287825550,9220,9220,9220,9220,0
|
|
20240806,110000,287825550,9220,9220,9220,9220,1
|
|
20240806,105900,287816330,9190,9190,9190,9190,1
|
|
20240806,105800,287807140,9230,9230,9230,9230,0
|
|
20240806,105700,287807140,9230,9230,9230,9230,2
|
|
20240806,105600,287788680,9240,9200,9240,9200,344
|
|
20240806,105500,284620420,9200,9200,9200,9200,0
|
|
20240806,105400,284620420,9200,9200,9200,9200,50
|
|
20240806,105300,284160420,9180,9240,9240,9180,503
|
|
20240806,105200,279534850,9240,9270,9270,9240,796
|
|
20240806,105100,272155990,9250,9250,9250,9250,0
|
|
20240806,105000,272155990,9250,9250,9260,9240,537
|
|
20240806,104900,267188280,9240,9220,9260,9220,270
|
|
20240806,104800,264693530,9230,9200,9230,9170,195
|
|
20240806,104700,262897540,9180,9160,9180,9160,20
|
|
20240806,104600,262714140,9210,9210,9210,9210,0
|
|
20240806,104500,262714140,9210,9180,9210,9180,89
|
|
20240806,104400,261896130,9090,9090,9090,9090,0
|
|
20240806,104300,261896130,9090,9090,9090,9080,720
|
|
20240806,104200,255353700,9110,9130,9130,9080,1743
|
|
20240806,104100,239477150,9140,9150,9160,9130,103
|
|
20240806,104000,238536510,9180,9190,9240,9180,636
|
|
20240806,103900,232688480,9180,9180,9180,9180,40
|
|
20240806,103800,232321280,9180,9180,9180,9180,20
|
|
20240806,103700,232137680,9180,9180,9180,9150,911
|
|
20240806,103600,223780810,9180,9180,9180,9180,50
|
|
20240806,103500,223321810,9170,9150,9170,9150,402
|
|
20240806,103400,219642750,9150,9150,9150,9150,0
|
|
20240806,103300,219642750,9150,9140,9150,9140,19
|
|
20240806,103200,219469070,9150,9160,9160,9150,21
|
|
20240806,103100,219276890,9160,9160,9160,9160,0
|
|
20240806,103000,219276890,9160,9190,9190,9160,60
|
|
20240806,102900,218727210,9200,9200,9200,9200,0
|
|
20240806,102800,218727210,9200,9190,9200,9180,182
|
|
20240806,102700,217056380,9200,9220,9220,9200,122
|
|
20240806,102600,215931920,9230,9230,9270,9230,442
|
|
20240806,102500,211843530,9240,9230,9240,9230,12
|
|
20240806,102400,211732760,9230,9230,9230,9230,2
|
|
20240806,102300,211714300,9230,9230,9230,9230,5
|
|
20240806,102200,211668150,9270,9270,9270,9250,5
|
|
20240806,102100,211621840,9240,9230,9240,9230,2
|
|
20240806,102000,211603370,9240,9230,9240,9230,2
|
|
20240806,101900,211584900,9220,9250,9260,9220,76
|
|
20240806,101800,210883700,9270,9260,9270,9260,8
|
|
20240806,101700,210809610,9270,9270,9270,9270,1
|
|
20240806,101600,210800340,9270,9270,9270,9270,56
|
|
20240806,101500,210281220,9270,9290,9300,9270,84
|
|
20240806,101400,209500920,9290,9280,9300,9280,33
|
|
20240806,101300,209194350,9290,9270,9290,9270,2
|
|
20240806,101200,209175790,9300,9290,9300,9270,19
|
|
20240806,101100,208999340,9320,9320,9320,9320,374
|
|
20240806,101000,205513660,9330,9330,9330,9330,0
|
|
20240806,100900,205513660,9330,9300,9330,9300,529
|
|
20240806,100800,200583240,9310,9310,9310,9310,1
|
|
20240806,100700,200573930,9320,9340,9340,9320,2
|
|
20240806,100600,200555270,9320,9330,9340,9310,71
|
|
20240806,100500,199894140,9340,9340,9340,9340,1
|
|
20240806,100400,199884800,9340,9340,9340,9340,0
|
|
20240806,100300,199884800,9340,9320,9340,9320,11
|
|
20240806,100200,199782200,9310,9310,9310,9300,172
|
|
20240806,100100,198180890,9320,9320,9320,9320,2
|
|
20240806,100000,198162250,9310,9310,9320,9310,3
|
|
20240806,095900,198134310,9290,9310,9310,9270,516
|
|
20240806,095800,193349800,9310,9270,9310,9270,477
|
|
20240806,095700,188927770,9310,9310,9310,9310,1
|
|
20240806,095600,188918460,9260,9300,9310,9260,1517
|
|
20240806,095500,174856910,9280,9300,9300,9280,8
|
|
20240806,095400,174782560,9280,9280,9280,9260,32
|
|
20240806,095300,174485620,9250,9300,9310,9240,195
|
|
20240806,095200,172677820,9280,9250,9290,9250,1674
|
|
20240806,095100,157148970,9280,9230,9280,9230,1453
|
|
20240806,095000,143715280,9230,9230,9230,9230,2
|
|
20240806,094900,143696820,9230,9230,9230,9230,2
|
|
20240806,094800,143678360,9220,9210,9220,9180,112
|
|
20240806,094700,142647330,9220,9220,9220,9220,0
|
|
20240806,094600,142647330,9220,9200,9220,9200,9
|
|
20240806,094500,142564420,9200,9190,9200,9190,134
|
|
20240806,094400,141332950,9200,9200,9200,9200,0
|
|
20240806,094300,141332950,9200,9190,9210,9190,38
|
|
20240806,094200,140983330,9210,9210,9210,9160,27
|
|
20240806,094100,140735810,9220,9220,9220,9220,0
|
|
20240806,094000,140735810,9220,9220,9220,9220,1
|
|
20240806,093900,140726590,9220,9150,9220,9150,192
|
|
20240806,093800,138969650,9150,9170,9170,9150,555
|
|
20240806,093700,133880730,9170,9170,9190,9170,465
|
|
20240806,093600,129614150,9190,9220,9220,9180,1734
|
|
20240806,093500,113685740,9220,9220,9220,9220,2
|
|
20240806,093400,113667300,9210,9200,9210,9200,49
|
|
20240806,093300,113216060,9210,9210,9210,9210,0
|
|
20240806,093200,113216060,9210,9200,9210,9200,41
|
|
20240806,093100,112838460,9200,9230,9240,9200,61
|
|
20240806,093000,112276920,9230,9210,9230,9210,2
|
|
20240806,092900,112258480,9210,9230,9240,9210,315
|
|
20240806,092800,109356670,9240,9240,9240,9230,11
|
|
20240806,092700,109255100,9220,9220,9220,9220,21
|
|
20240806,092600,109061480,9220,9220,9220,9220,40
|
|
20240806,092500,108692680,9220,9220,9220,9220,82
|
|
20240806,092400,107936640,9220,9220,9220,9220,20
|
|
20240806,092300,107752240,9220,9220,9220,9220,20
|
|
20240806,092200,107567840,9220,9220,9220,9220,1
|
|
20240806,092100,107558620,9200,9190,9220,9190,3
|
|
20240806,092000,107531010,9230,9230,9230,9230,1
|
|
20240806,091900,107521780,9170,9240,9240,9170,131
|
|
20240806,091800,106318020,9200,9210,9250,9200,117
|
|
20240806,091700,105238590,9210,9190,9210,9190,403
|
|
20240806,091600,101530990,9190,9190,9190,9190,339
|
|
20240806,091500,98415580,9190,9180,9190,9180,92
|
|
20240806,091400,97570160,9170,9170,9170,9170,50
|
|
20240806,091300,97111660,9160,9190,9200,9160,44
|
|
20240806,091200,96707580,9190,9110,9190,9110,2350
|
|
20240806,091100,75264400,9110,9050,9110,9050,586
|
|
20240806,091000,69933580,9030,9040,9050,9030,259
|
|
20240806,090900,67593200,9080,9090,9090,9040,872
|
|
20240806,090800,59667220,9100,9160,9160,9100,78
|
|
20240806,090700,58956740,9110,9110,9110,9110,193
|
|
20240806,090600,57198510,9110,9110,9110,9110,25
|
|
20240806,090500,56970760,9110,9150,9150,9110,233
|
|
20240806,090400,54843210,9150,9160,9170,9150,588
|
|
20240806,090300,49457350,9120,9030,9120,9030,1290
|
|
20240806,090200,37741960,9030,9030,9030,9020,118
|
|
20240806,090100,36676510,9020,9020,9020,9020,501
|
|
20240806,090000,32157490,8990,8910,8990,8910,3609
|