620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191700,144813400,9230,9230,9230,9230,2083
|
|
20240807,191600,144813400,9230,9230,9230,9230,0
|
|
20240807,191500,144813400,9230,9230,9230,9230,0
|
|
20240807,191400,144813400,9230,9230,9230,9230,0
|
|
20240807,191300,144813400,9230,9230,9230,9230,0
|
|
20240807,191200,144813400,9230,9230,9230,9230,0
|
|
20240807,191100,144813400,9230,9230,9230,9230,0
|
|
20240807,191000,144813400,9230,9230,9230,9230,0
|
|
20240807,190900,144813400,9230,9230,9230,9230,0
|
|
20240807,190800,144813400,9230,9230,9230,9230,0
|
|
20240807,190700,144813400,9230,9230,9230,9230,0
|
|
20240807,190600,144813400,9230,9230,9230,9230,0
|
|
20240807,190500,144813400,9230,9230,9230,9230,0
|
|
20240807,190400,144813400,9230,9230,9230,9230,0
|
|
20240807,190300,144813400,9230,9230,9230,9230,0
|
|
20240807,190200,144813400,9230,9230,9230,9230,0
|
|
20240807,190100,144813400,9230,9230,9230,9230,0
|
|
20240807,190000,144813400,9230,9230,9230,9230,0
|
|
20240807,185900,144813400,9230,9230,9230,9230,0
|
|
20240807,185800,144813400,9230,9230,9230,9230,0
|
|
20240807,185700,144813400,9230,9230,9230,9230,0
|
|
20240807,185600,144813400,9230,9230,9230,9230,0
|
|
20240807,185500,144813400,9230,9230,9230,9230,0
|
|
20240807,185400,144813400,9230,9230,9230,9230,0
|
|
20240807,185300,144813400,9230,9230,9230,9230,0
|
|
20240807,185200,144813400,9230,9230,9230,9230,0
|
|
20240807,185100,144813400,9230,9230,9230,9230,0
|
|
20240807,185000,144813400,9230,9230,9230,9230,0
|
|
20240807,184900,144813400,9230,9230,9230,9230,0
|
|
20240807,184800,144813400,9230,9230,9230,9230,0
|
|
20240807,184700,144813400,9230,9230,9230,9230,2083
|
|
20240807,184600,144813400,9230,9230,9230,9230,0
|
|
20240807,184500,144813400,9230,9230,9230,9230,0
|
|
20240807,184400,144813400,9230,9230,9230,9230,0
|
|
20240807,184300,144813400,9230,9230,9230,9230,0
|
|
20240807,184200,144813400,9230,9230,9230,9230,0
|
|
20240807,184100,144813400,9230,9230,9230,9230,0
|
|
20240807,184000,144813400,9230,9230,9230,9230,0
|
|
20240807,183900,144813400,9230,9230,9230,9230,0
|
|
20240807,183800,144813400,9230,9230,9230,9230,0
|
|
20240807,183700,144813400,9230,9230,9230,9230,0
|
|
20240807,183600,144813400,9230,9230,9230,9230,0
|
|
20240807,183500,144813400,9230,9230,9230,9230,0
|
|
20240807,183400,144813400,9230,9230,9230,9230,0
|
|
20240807,183300,144813400,9230,9230,9230,9230,0
|
|
20240807,183200,144813400,9230,9230,9230,9230,0
|
|
20240807,183100,144813400,9230,9230,9230,9230,0
|
|
20240807,183000,144813400,9230,9230,9230,9230,0
|
|
20240807,182900,144813400,9230,9230,9230,9230,0
|
|
20240807,182800,144813400,9230,9230,9230,9230,0
|
|
20240807,182700,144813400,9230,9230,9230,9230,0
|
|
20240807,182600,144813400,9230,9230,9230,9230,0
|
|
20240807,182500,144813400,9230,9230,9230,9230,0
|
|
20240807,182400,144813400,9230,9230,9230,9230,0
|
|
20240807,182300,144813400,9230,9230,9230,9230,0
|
|
20240807,182200,144813400,9230,9230,9230,9230,0
|
|
20240807,182100,144813400,9230,9230,9230,9230,0
|
|
20240807,182000,144813400,9230,9230,9230,9230,0
|
|
20240807,181900,144813400,9230,9230,9230,9230,0
|
|
20240807,181800,144813400,9230,9230,9230,9230,0
|
|
20240807,181700,144813400,9230,9230,9230,9230,2083
|
|
20240807,181600,144813400,9230,9230,9230,9230,0
|
|
20240807,181500,144813400,9230,9230,9230,9230,0
|
|
20240807,181400,144813400,9230,9230,9230,9230,0
|
|
20240807,181300,144813400,9230,9230,9230,9230,0
|
|
20240807,181200,144813400,9230,9230,9230,9230,0
|
|
20240807,181100,144813400,9230,9230,9230,9230,0
|
|
20240807,181000,144813400,9230,9230,9230,9230,0
|
|
20240807,180900,144813400,9230,9230,9230,9230,0
|
|
20240807,180800,144813400,9230,9230,9230,9230,0
|
|
20240807,180700,144813400,9230,9230,9230,9230,0
|
|
20240807,180600,144813400,9230,9230,9230,9230,0
|
|
20240807,180500,144813400,9230,9230,9230,9230,0
|
|
20240807,180400,144813400,9230,9230,9230,9230,0
|
|
20240807,180300,144813400,9230,9230,9230,9230,0
|
|
20240807,180200,144813400,9230,9230,9230,9230,0
|
|
20240807,180100,144813400,9230,9230,9230,9230,0
|
|
20240807,180000,144813400,9230,9230,9230,9230,0
|
|
20240807,175900,144813400,9230,9230,9230,9230,0
|
|
20240807,175800,144813400,9230,9230,9230,9230,0
|
|
20240807,175700,144813400,9230,9230,9230,9230,0
|
|
20240807,175600,144813400,9230,9230,9230,9230,0
|
|
20240807,175500,144813400,9230,9230,9230,9230,0
|
|
20240807,175400,144813400,9230,9230,9230,9230,0
|
|
20240807,175300,144813400,9230,9230,9230,9230,0
|
|
20240807,175200,144813400,9230,9230,9230,9230,0
|
|
20240807,175100,144813400,9230,9230,9230,9230,0
|
|
20240807,175000,144813400,9230,9230,9230,9230,0
|
|
20240807,174900,144813400,9230,9230,9230,9230,0
|
|
20240807,174800,144813400,9230,9230,9230,9230,0
|
|
20240807,174700,144813400,9230,9230,9230,9230,2083
|
|
20240807,174600,144813400,9230,9230,9230,9230,0
|
|
20240807,174500,144813400,9230,9230,9230,9230,0
|
|
20240807,174400,144813400,9230,9230,9230,9230,0
|
|
20240807,174300,144813400,9230,9230,9230,9230,0
|
|
20240807,174200,144813400,9230,9230,9230,9230,0
|
|
20240807,174100,144813400,9230,9230,9230,9230,0
|
|
20240807,174000,144813400,9230,9230,9230,9230,0
|
|
20240807,173900,144813400,9230,9230,9230,9230,0
|
|
20240807,173800,144813400,9230,9230,9230,9230,0
|
|
20240807,173700,144813400,9230,9230,9230,9230,0
|
|
20240807,173600,144813400,9230,9230,9230,9230,0
|
|
20240807,173500,144813400,9230,9230,9230,9230,0
|
|
20240807,173400,144813400,9230,9230,9230,9230,0
|
|
20240807,173300,144813400,9230,9230,9230,9230,0
|
|
20240807,173200,144813400,9230,9230,9230,9230,0
|
|
20240807,173100,144813400,9230,9230,9230,9230,0
|
|
20240807,173000,144813400,9230,9230,9230,9230,0
|
|
20240807,172900,144813400,9230,9230,9230,9230,0
|
|
20240807,172800,144813400,9230,9230,9230,9230,0
|
|
20240807,172700,144813400,9230,9230,9230,9230,0
|
|
20240807,172600,144813400,9230,9230,9230,9230,0
|
|
20240807,172500,144813400,9230,9230,9230,9230,0
|
|
20240807,172400,144813400,9230,9230,9230,9230,0
|
|
20240807,172300,144813400,9230,9230,9230,9230,0
|
|
20240807,172200,144813400,9230,9230,9230,9230,0
|
|
20240807,172100,144813400,9230,9230,9230,9230,0
|
|
20240807,172000,144813400,9230,9230,9230,9230,0
|
|
20240807,171900,144813400,9230,9230,9230,9230,0
|
|
20240807,171800,144813400,9230,9230,9230,9230,0
|
|
20240807,171700,144813400,9230,9230,9230,9230,2083
|
|
20240807,171600,144813400,9230,9230,9230,9230,0
|
|
20240807,171500,144813400,9230,9230,9230,9230,0
|
|
20240807,171400,144813400,9230,9230,9230,9230,0
|
|
20240807,171300,144813400,9230,9230,9230,9230,0
|
|
20240807,171200,144813400,9230,9230,9230,9230,0
|
|
20240807,171100,144813400,9230,9230,9230,9230,0
|
|
20240807,171000,144813400,9230,9230,9230,9230,0
|
|
20240807,170900,144813400,9230,9230,9230,9230,0
|
|
20240807,170800,144813400,9230,9230,9230,9230,0
|
|
20240807,170700,144813400,9230,9230,9230,9230,0
|
|
20240807,170600,144813400,9230,9230,9230,9230,0
|
|
20240807,170500,144813400,9230,9230,9230,9230,0
|
|
20240807,170400,144813400,9230,9230,9230,9230,0
|
|
20240807,170300,144813400,9230,9230,9230,9230,0
|
|
20240807,170200,144813400,9230,9230,9230,9230,0
|
|
20240807,170100,144813400,9230,9230,9230,9230,0
|
|
20240807,170000,144813400,9230,9230,9230,9230,0
|
|
20240807,165900,144813400,9230,9230,9230,9230,0
|
|
20240807,165800,144813400,9230,9230,9230,9230,0
|
|
20240807,165700,144813400,9230,9230,9230,9230,0
|
|
20240807,165600,144813400,9230,9230,9230,9230,0
|
|
20240807,165500,144813400,9230,9230,9230,9230,0
|
|
20240807,165400,144813400,9230,9230,9230,9230,0
|
|
20240807,165300,144813400,9230,9230,9230,9230,0
|
|
20240807,165200,144813400,9230,9230,9230,9230,0
|
|
20240807,165100,144813400,9230,9230,9230,9230,0
|
|
20240807,165000,144813400,9230,9230,9230,9230,0
|
|
20240807,164900,144813400,9230,9230,9230,9230,0
|
|
20240807,164800,144813400,9230,9230,9230,9230,0
|
|
20240807,164700,144813400,9230,9230,9230,9230,2083
|
|
20240807,164600,144813400,9230,9230,9230,9230,0
|
|
20240807,164500,144813400,9230,9230,9230,9230,0
|
|
20240807,164400,144813400,9230,9230,9230,9230,0
|
|
20240807,164300,144813400,9230,9230,9230,9230,0
|
|
20240807,164200,144813400,9230,9230,9230,9230,0
|
|
20240807,164100,144813400,9230,9230,9230,9230,0
|
|
20240807,164000,144813400,9230,9230,9230,9230,0
|
|
20240807,163900,144813400,9230,9230,9230,9230,0
|
|
20240807,163800,144813400,9230,9230,9230,9230,0
|
|
20240807,163700,144813400,9230,9230,9230,9230,0
|
|
20240807,163600,144813400,9230,9230,9230,9230,0
|
|
20240807,163500,144813400,9230,9230,9230,9230,0
|
|
20240807,163400,144813400,9230,9230,9230,9230,0
|
|
20240807,163300,144813400,9230,9230,9230,9230,0
|
|
20240807,163200,144813400,9230,9230,9230,9230,0
|
|
20240807,163100,144813400,9230,9230,9230,9230,0
|
|
20240807,163000,144813400,9230,9230,9230,9230,0
|
|
20240807,162900,144813400,9230,9230,9230,9230,0
|
|
20240807,162800,144813400,9230,9230,9230,9230,0
|
|
20240807,162700,144813400,9230,9230,9230,9230,0
|
|
20240807,162600,144813400,9230,9230,9230,9230,0
|
|
20240807,162500,144813400,9230,9230,9230,9230,0
|
|
20240807,162400,144813400,9230,9230,9230,9230,0
|
|
20240807,162300,144813400,9230,9230,9230,9230,0
|
|
20240807,162200,144813400,9230,9230,9230,9230,0
|
|
20240807,162100,144813400,9230,9230,9230,9230,0
|
|
20240807,162000,144813400,9230,9230,9230,9230,0
|
|
20240807,161900,144813400,9230,9230,9230,9230,0
|
|
20240807,161800,144813400,9230,9230,9230,9230,0
|
|
20240807,161700,144813400,9230,9230,9230,9230,2083
|
|
20240807,161600,144813400,9230,9230,9230,9230,0
|
|
20240807,161500,144813400,9230,9230,9230,9230,0
|
|
20240807,161400,144813400,9230,9230,9230,9230,0
|
|
20240807,161300,144813400,9230,9230,9230,9230,0
|
|
20240807,161200,144813400,9230,9230,9230,9230,0
|
|
20240807,161100,144813400,9230,9230,9230,9230,0
|
|
20240807,161000,144813400,9230,9230,9230,9230,0
|
|
20240807,160900,144813400,9230,9230,9230,9230,0
|
|
20240807,160800,144813400,9230,9230,9230,9230,0
|
|
20240807,160700,144813400,9230,9230,9230,9230,0
|
|
20240807,160600,144813400,9230,9230,9230,9230,0
|
|
20240807,160500,144813400,9230,9230,9230,9230,0
|
|
20240807,160400,144813400,9230,9230,9230,9230,0
|
|
20240807,160300,144813400,9230,9230,9230,9230,0
|
|
20240807,160200,144813400,9230,9230,9230,9230,0
|
|
20240807,160100,144813400,9230,9230,9230,9230,0
|
|
20240807,160000,144813400,9230,9230,9230,9230,0
|
|
20240807,155900,144813400,9230,9230,9230,9230,0
|
|
20240807,155800,144813400,9230,9230,9230,9230,0
|
|
20240807,155700,144813400,9230,9230,9230,9230,0
|
|
20240807,155600,144813400,9230,9230,9230,9230,0
|
|
20240807,155500,144813400,9230,9230,9230,9230,0
|
|
20240807,155400,144813400,9230,9230,9230,9230,0
|
|
20240807,155300,144813400,9230,9230,9230,9230,0
|
|
20240807,155200,144813400,9230,9230,9230,9230,0
|
|
20240807,155100,144813400,9230,9230,9230,9230,0
|
|
20240807,155000,144813400,9230,9230,9230,9230,0
|
|
20240807,154900,144813400,9230,9230,9230,9230,0
|
|
20240807,154800,144813400,9230,9230,9230,9230,0
|
|
20240807,154700,144813400,9230,9230,9230,9230,2083
|
|
20240807,154600,144813400,9230,9230,9230,9230,0
|
|
20240807,154500,144813400,9230,9230,9230,9230,0
|
|
20240807,154400,144813400,9230,9230,9230,9230,0
|
|
20240807,154300,144813400,9230,9230,9230,9230,0
|
|
20240807,154200,144813400,9230,9230,9230,9230,0
|
|
20240807,154100,144813400,9230,9230,9230,9230,0
|
|
20240807,154000,144813400,9230,9230,9230,9230,0
|
|
20240807,153900,144813400,9230,9230,9230,9230,0
|
|
20240807,153800,144813400,9230,9230,9230,9230,0
|
|
20240807,153700,144813400,9230,9230,9230,9230,0
|
|
20240807,153600,144813400,9230,9230,9230,9230,0
|
|
20240807,153500,144813400,9230,9230,9230,9230,0
|
|
20240807,153400,144813400,9230,9230,9230,9230,0
|
|
20240807,153300,144813400,9230,9230,9230,9230,0
|
|
20240807,153200,144813400,9230,9230,9230,9230,0
|
|
20240807,153100,144813400,9230,9230,9230,9230,0
|
|
20240807,153000,144813400,9230,9230,9230,9230,2083
|
|
20240807,152900,125587310,9310,9310,9310,9310,0
|
|
20240807,152800,125587310,9310,9310,9310,9310,0
|
|
20240807,152700,125587310,9310,9310,9310,9310,0
|
|
20240807,152600,125587310,9310,9310,9310,9310,0
|
|
20240807,152500,125587310,9310,9310,9310,9310,0
|
|
20240807,152400,125587310,9310,9310,9310,9310,0
|
|
20240807,152300,125587310,9310,9310,9310,9310,0
|
|
20240807,152200,125587310,9310,9310,9310,9310,0
|
|
20240807,152100,125587310,9310,9310,9310,9310,0
|
|
20240807,152000,125587310,9310,9310,9310,9310,0
|
|
20240807,151900,125587310,9310,9320,9320,9310,7
|
|
20240807,151800,125522130,9300,9300,9300,9300,48
|
|
20240807,151700,125075730,9290,9290,9290,9290,19
|
|
20240807,151600,124899220,9300,9300,9300,9300,0
|
|
20240807,151500,124899220,9300,9310,9310,9300,227
|
|
20240807,151400,122787580,9310,9310,9310,9310,0
|
|
20240807,151300,122787580,9310,9310,9310,9310,30
|
|
20240807,151200,122508280,9310,9330,9330,9310,140
|
|
20240807,151100,121203750,9340,9340,9340,9340,0
|
|
20240807,151000,121203750,9340,9340,9340,9340,0
|
|
20240807,150900,121203750,9340,9340,9340,9340,0
|
|
20240807,150800,121203750,9340,9340,9340,9340,0
|
|
20240807,150700,121203750,9340,9340,9340,9340,0
|
|
20240807,150600,121203750,9340,9330,9340,9330,21
|
|
20240807,150500,121007810,9340,9340,9340,9340,0
|
|
20240807,150400,121007810,9340,9340,9340,9340,0
|
|
20240807,150300,121007810,9340,9340,9340,9340,1
|
|
20240807,150200,120998470,9340,9340,9340,9340,0
|
|
20240807,150100,120998470,9340,9340,9340,9340,0
|
|
20240807,150000,120998470,9340,9330,9340,9330,2
|
|
20240807,145900,120979800,9340,9340,9340,9340,0
|
|
20240807,145800,120979800,9340,9340,9340,9340,1
|
|
20240807,145700,120970460,9330,9330,9330,9330,33
|
|
20240807,145600,120662570,9340,9340,9340,9340,0
|
|
20240807,145500,120662570,9340,9340,9340,9340,0
|
|
20240807,145400,120662570,9340,9340,9340,9340,0
|
|
20240807,145300,120662570,9340,9340,9340,9340,0
|
|
20240807,145200,120662570,9340,9340,9340,9340,0
|
|
20240807,145100,120662570,9340,9340,9340,9340,4
|
|
20240807,145000,120625210,9370,9370,9370,9370,0
|
|
20240807,144900,120625210,9370,9370,9370,9370,0
|
|
20240807,144800,120625210,9370,9370,9370,9370,0
|
|
20240807,144700,120625210,9370,9370,9370,9370,0
|
|
20240807,144600,120625210,9370,9370,9370,9370,0
|
|
20240807,144500,120625210,9370,9330,9370,9330,120
|
|
20240807,144400,119505360,9370,9370,9370,9370,0
|
|
20240807,144300,119505360,9370,9370,9370,9370,0
|
|
20240807,144200,119505360,9370,9370,9370,9370,0
|
|
20240807,144100,119505360,9370,9370,9370,9370,0
|
|
20240807,144000,119505360,9370,9370,9370,9370,0
|
|
20240807,143900,119505360,9370,9370,9370,9370,0
|
|
20240807,143800,119505360,9370,9340,9370,9340,11
|
|
20240807,143700,119402500,9350,9350,9350,9330,58
|
|
20240807,143600,118861090,9370,9370,9370,9370,0
|
|
20240807,143500,118861090,9370,9370,9370,9370,0
|
|
20240807,143400,118861090,9370,9360,9370,9360,3
|
|
20240807,143300,118832990,9370,9350,9370,9350,2
|
|
20240807,143200,118814270,9370,9370,9370,9370,0
|
|
20240807,143100,118814270,9370,9360,9370,9350,4
|
|
20240807,143000,118776820,9340,9350,9350,9330,12
|
|
20240807,142900,118664740,9340,9330,9340,9330,34
|
|
20240807,142800,118347510,9330,9340,9360,9330,40
|
|
20240807,142700,117973860,9340,9340,9340,9340,37
|
|
20240807,142600,117628280,9340,9340,9340,9340,38
|
|
20240807,142500,117273360,9340,9340,9360,9340,38
|
|
20240807,142400,116918380,9340,9330,9350,9330,116
|
|
20240807,142300,115834720,9330,9330,9330,9330,37
|
|
20240807,142200,115489510,9340,9330,9340,9330,37
|
|
20240807,142100,115144110,9330,9340,9340,9330,423
|
|
20240807,142000,111195470,9340,9340,9350,9340,45
|
|
20240807,141900,110775120,9350,9360,9370,9350,14
|
|
20240807,141800,110644030,9360,9360,9360,9360,89
|
|
20240807,141700,109810990,9360,9360,9360,9360,0
|
|
20240807,141600,109810990,9360,9360,9360,9360,0
|
|
20240807,141500,109810990,9360,9360,9360,9360,3
|
|
20240807,141400,109782910,9370,9370,9370,9370,0
|
|
20240807,141300,109782910,9370,9370,9370,9370,0
|
|
20240807,141200,109782910,9370,9370,9370,9370,0
|
|
20240807,141100,109782910,9370,9370,9370,9370,0
|
|
20240807,141000,109782910,9370,9370,9370,9370,0
|
|
20240807,140900,109782910,9370,9370,9370,9370,1
|
|
20240807,140800,109773540,9360,9360,9360,9360,0
|
|
20240807,140700,109773540,9360,9360,9360,9360,0
|
|
20240807,140600,109773540,9360,9360,9360,9360,0
|
|
20240807,140500,109773540,9360,9360,9360,9360,0
|
|
20240807,140400,109773540,9360,9360,9360,9360,0
|
|
20240807,140300,109773540,9360,9360,9360,9360,0
|
|
20240807,140200,109773540,9360,9360,9360,9360,0
|
|
20240807,140100,109773540,9360,9360,9360,9360,0
|
|
20240807,140000,109773540,9360,9360,9360,9360,0
|
|
20240807,135900,109773540,9360,9360,9360,9360,0
|
|
20240807,135800,109773540,9360,9360,9360,9360,0
|
|
20240807,135700,109773540,9360,9360,9360,9360,0
|
|
20240807,135600,109773540,9360,9360,9360,9360,13
|
|
20240807,135500,109651860,9370,9370,9370,9370,10
|
|
20240807,135400,109558160,9360,9360,9360,9360,0
|
|
20240807,135300,109558160,9360,9360,9360,9360,0
|
|
20240807,135200,109558160,9360,9360,9360,9360,3
|
|
20240807,135100,109530080,9370,9370,9370,9370,0
|
|
20240807,135000,109530080,9370,9370,9370,9370,3
|
|
20240807,134900,109501970,9370,9370,9370,9370,0
|
|
20240807,134800,109501970,9370,9370,9370,9370,0
|
|
20240807,134700,109501970,9370,9370,9370,9370,0
|
|
20240807,134600,109501970,9370,9370,9370,9370,0
|
|
20240807,134500,109501970,9370,9370,9370,9370,0
|
|
20240807,134400,109501970,9370,9370,9370,9370,0
|
|
20240807,134300,109501970,9370,9370,9370,9370,0
|
|
20240807,134200,109501970,9370,9370,9370,9370,5
|
|
20240807,134100,109455120,9370,9370,9370,9370,6
|
|
20240807,134000,109398900,9370,9380,9380,9360,244
|
|
20240807,133900,107115020,9380,9380,9380,9380,0
|
|
20240807,133800,107115020,9380,9380,9380,9380,0
|
|
20240807,133700,107115020,9380,9380,9380,9380,0
|
|
20240807,133600,107115020,9380,9380,9380,9380,0
|
|
20240807,133500,107115020,9380,9380,9380,9380,0
|
|
20240807,133400,107115020,9380,9380,9380,9380,1
|
|
20240807,133300,107105640,9380,9380,9380,9380,0
|
|
20240807,133200,107105640,9380,9380,9380,9380,0
|
|
20240807,133100,107105640,9380,9370,9380,9370,144
|
|
20240807,133000,105756350,9370,9370,9370,9370,0
|
|
20240807,132900,105756350,9370,9370,9370,9370,0
|
|
20240807,132800,105756350,9370,9370,9370,9370,0
|
|
20240807,132700,105756350,9370,9370,9370,9370,0
|
|
20240807,132600,105756350,9370,9370,9370,9370,0
|
|
20240807,132500,105756350,9370,9370,9370,9370,0
|
|
20240807,132400,105756350,9370,9370,9370,9370,0
|
|
20240807,132300,105756350,9370,9370,9370,9370,0
|
|
20240807,132200,105756350,9370,9370,9370,9370,100
|
|
20240807,132100,104819350,9360,9360,9360,9360,0
|
|
20240807,132000,104819350,9360,9360,9360,9360,26
|
|
20240807,131900,104575990,9370,9370,9370,9370,101
|
|
20240807,131800,103629620,9370,9370,9370,9370,0
|
|
20240807,131700,103629620,9370,9380,9380,9370,80
|
|
20240807,131600,102879500,9390,9390,9390,9390,5
|
|
20240807,131500,102832550,9380,9380,9380,9380,0
|
|
20240807,131400,102832550,9380,9380,9380,9380,27
|
|
20240807,131300,102579290,9380,9380,9380,9380,0
|
|
20240807,131200,102579290,9380,9380,9380,9380,0
|
|
20240807,131100,102579290,9380,9380,9380,9380,28
|
|
20240807,131000,102316650,9400,9400,9400,9400,0
|
|
20240807,130900,102316650,9400,9400,9400,9400,0
|
|
20240807,130800,102316650,9400,9400,9400,9400,0
|
|
20240807,130700,102316650,9400,9400,9400,9400,0
|
|
20240807,130600,102316650,9400,9400,9400,9400,0
|
|
20240807,130500,102316650,9400,9400,9400,9400,0
|
|
20240807,130400,102316650,9400,9370,9400,9370,17
|
|
20240807,130300,102157320,9370,9370,9370,9370,0
|
|
20240807,130200,102157320,9370,9360,9370,9360,65
|
|
20240807,130100,101548290,9370,9340,9370,9340,31
|
|
20240807,130000,101258720,9370,9370,9370,9370,1
|
|
20240807,125900,101249350,9360,9360,9370,9360,4
|
|
20240807,125800,101211900,9340,9350,9350,9340,26
|
|
20240807,125700,100969050,9370,9360,9370,9360,2
|
|
20240807,125600,100950320,9350,9360,9360,9340,423
|
|
20240807,125500,96993400,9380,9370,9380,9370,2
|
|
20240807,125400,96974650,9360,9360,9360,9360,128
|
|
20240807,125300,95776570,9360,9360,9360,9360,55
|
|
20240807,125200,95261770,9360,9360,9360,9360,0
|
|
20240807,125100,95261770,9360,9360,9360,9360,29
|
|
20240807,125000,94990330,9390,9390,9390,9390,2
|
|
20240807,124900,94971550,9400,9400,9400,9400,0
|
|
20240807,124800,94971550,9400,9400,9400,9400,0
|
|
20240807,124700,94971550,9400,9400,9400,9400,0
|
|
20240807,124600,94971550,9400,9400,9400,9400,0
|
|
20240807,124500,94971550,9400,9400,9400,9400,0
|
|
20240807,124400,94971550,9400,9400,9400,9400,0
|
|
20240807,124300,94971550,9400,9400,9400,9400,0
|
|
20240807,124200,94971550,9400,9380,9400,9370,8
|
|
20240807,124100,94896400,9380,9390,9390,9370,103
|
|
20240807,124000,93929260,9400,9380,9400,9380,1116
|
|
20240807,123900,83449900,9390,9390,9390,9390,0
|
|
20240807,123800,83449900,9390,9390,9390,9390,0
|
|
20240807,123700,83449900,9390,9390,9390,9390,0
|
|
20240807,123600,83449900,9390,9390,9390,9390,0
|
|
20240807,123500,83449900,9390,9390,9390,9390,0
|
|
20240807,123400,83449900,9390,9370,9390,9370,6
|
|
20240807,123300,83393620,9380,9380,9380,9380,0
|
|
20240807,123200,83393620,9380,9360,9380,9360,125
|
|
20240807,123100,82223600,9360,9370,9370,9360,18
|
|
20240807,123000,82055110,9370,9370,9370,9370,4
|
|
20240807,122900,82017630,9370,9370,9370,9370,0
|
|
20240807,122800,82017630,9370,9370,9370,9370,0
|
|
20240807,122700,82017630,9370,9370,9370,9370,0
|
|
20240807,122600,82017630,9370,9370,9370,9370,0
|
|
20240807,122500,82017630,9370,9370,9370,9370,0
|
|
20240807,122400,82017630,9370,9370,9370,9370,0
|
|
20240807,122300,82017630,9370,9370,9370,9370,0
|
|
20240807,122200,82017630,9370,9370,9370,9370,0
|
|
20240807,122100,82017630,9370,9370,9370,9370,1
|
|
20240807,122000,82008260,9370,9370,9370,9370,0
|
|
20240807,121900,82008260,9370,9370,9370,9370,0
|
|
20240807,121800,82008260,9370,9370,9370,9370,0
|
|
20240807,121700,82008260,9370,9370,9370,9370,0
|
|
20240807,121600,82008260,9370,9360,9370,9360,131
|
|
20240807,121500,80782090,9360,9350,9360,9350,423
|
|
20240807,121400,76827030,9350,9370,9370,9330,1230
|
|
20240807,121300,65338570,9380,9380,9380,9380,0
|
|
20240807,121200,65338570,9380,9380,9380,9380,2
|
|
20240807,121100,65319810,9380,9380,9380,9380,1
|
|
20240807,121000,65310430,9380,9380,9380,9380,0
|
|
20240807,120900,65310430,9380,9380,9380,9380,1
|
|
20240807,120800,65301050,9370,9370,9370,9370,15
|
|
20240807,120700,65160500,9380,9380,9380,9380,1
|
|
20240807,120600,65151120,9380,9380,9380,9380,3
|
|
20240807,120500,65122980,9380,9380,9380,9380,0
|
|
20240807,120400,65122980,9380,9380,9380,9380,0
|
|
20240807,120300,65122980,9380,9370,9380,9370,17
|
|
20240807,120200,64963670,9380,9370,9380,9370,5
|
|
20240807,120100,64916780,9380,9370,9380,9370,10
|
|
20240807,120000,64823020,9370,9370,9370,9370,20
|
|
20240807,115900,64635620,9370,9360,9370,9360,430
|
|
20240807,115800,60610810,9360,9360,9360,9360,21
|
|
20240807,115700,60414250,9350,9350,9360,9350,51
|
|
20240807,115600,59937390,9350,9350,9350,9350,0
|
|
20240807,115500,59937390,9350,9350,9350,9350,153
|
|
20240807,115400,58506840,9350,9350,9350,9350,125
|
|
20240807,115300,57338090,9350,9360,9360,9350,62
|
|
20240807,115200,56757890,9360,9360,9360,9360,2
|
|
20240807,115100,56739170,9360,9360,9360,9360,0
|
|
20240807,115000,56739170,9360,9360,9360,9360,124
|
|
20240807,114900,55578530,9370,9370,9370,9370,2
|
|
20240807,114800,55559790,9370,9370,9370,9370,0
|
|
20240807,114700,55559790,9370,9370,9370,9370,0
|
|
20240807,114600,55559790,9370,9370,9370,9370,1
|
|
20240807,114500,55550420,9360,9360,9360,9360,10
|
|
20240807,114400,55456820,9370,9370,9370,9370,1
|
|
20240807,114300,55447450,9370,9370,9370,9370,0
|
|
20240807,114200,55447450,9370,9370,9370,9370,2
|
|
20240807,114100,55428710,9380,9380,9380,9380,0
|
|
20240807,114000,55428710,9380,9380,9380,9380,0
|
|
20240807,113900,55428710,9380,9380,9380,9380,0
|
|
20240807,113800,55428710,9380,9380,9380,9380,0
|
|
20240807,113700,55428710,9380,9370,9380,9370,98
|
|
20240807,113600,54510440,9370,9370,9370,9370,1
|
|
20240807,113500,54501070,9360,9370,9380,9360,18
|
|
20240807,113400,54332540,9400,9380,9400,9380,2
|
|
20240807,113300,54313760,9400,9400,9400,9400,0
|
|
20240807,113200,54313760,9400,9400,9400,9400,0
|
|
20240807,113100,54313760,9400,9390,9400,9390,21
|
|
20240807,113000,54116530,9390,9390,9390,9390,1
|
|
20240807,112900,54107140,9390,9390,9390,9390,1
|
|
20240807,112800,54097750,9360,9360,9360,9360,1029
|
|
20240807,112700,44466310,9360,9360,9360,9360,231
|
|
20240807,112600,42304150,9360,9360,9360,9360,1
|
|
20240807,112500,42294790,9360,9350,9360,9350,28
|
|
20240807,112400,42032980,9360,9350,9360,9350,2
|
|
20240807,112300,42014270,9360,9350,9360,9330,38
|
|
20240807,112200,41658630,9360,9340,9360,9340,3
|
|
20240807,112100,41630570,9350,9340,9350,9340,62
|
|
20240807,112000,41051460,9340,9340,9340,9340,0
|
|
20240807,111900,41051460,9340,9330,9340,9330,2
|
|
20240807,111800,41032790,9320,9320,9320,9320,0
|
|
20240807,111700,41032790,9320,9320,9320,9320,0
|
|
20240807,111600,41032790,9320,9340,9340,9310,309
|
|
20240807,111500,38154010,9350,9350,9350,9350,1
|
|
20240807,111400,38144660,9360,9350,9360,9350,285
|
|
20240807,111300,35477900,9360,9360,9360,9360,0
|
|
20240807,111200,35477900,9360,9360,9360,9360,0
|
|
20240807,111100,35477900,9360,9360,9360,9360,0
|
|
20240807,111000,35477900,9360,9360,9360,9360,0
|
|
20240807,110900,35477900,9360,9360,9360,9360,0
|
|
20240807,110800,35477900,9360,9360,9360,9360,0
|
|
20240807,110700,35477900,9360,9360,9360,9360,0
|
|
20240807,110600,35477900,9360,9350,9360,9350,11
|
|
20240807,110500,35375010,9350,9350,9350,9350,0
|
|
20240807,110400,35375010,9350,9350,9350,9350,0
|
|
20240807,110300,35375010,9350,9360,9360,9350,192
|
|
20240807,110200,33578810,9370,9380,9380,9370,81
|
|
20240807,110100,32819540,9400,9400,9400,9400,0
|
|
20240807,110000,32819540,9400,9400,9400,9400,2
|
|
20240807,105900,32800740,9400,9400,9400,9400,0
|
|
20240807,105800,32800740,9400,9400,9400,9400,0
|
|
20240807,105700,32800740,9400,9400,9400,9400,0
|
|
20240807,105600,32800740,9400,9400,9400,9400,2
|
|
20240807,105500,32781940,9400,9390,9400,9390,88
|
|
20240807,105400,31955610,9390,9390,9390,9390,0
|
|
20240807,105300,31955610,9390,9390,9390,9390,1
|
|
20240807,105200,31946220,9380,9380,9380,9380,0
|
|
20240807,105100,31946220,9380,9380,9380,9380,83
|
|
20240807,105000,31167680,9370,9380,9390,9370,102
|
|
20240807,104900,30211890,9380,9370,9380,9370,102
|
|
20240807,104800,29255140,9380,9370,9380,9350,411
|
|
20240807,104700,25400260,9380,9390,9390,9360,6
|
|
20240807,104600,25343990,9390,9390,9390,9390,16
|
|
20240807,104500,25193750,9390,9390,9390,9390,0
|
|
20240807,104400,25193750,9390,9390,9390,9390,5
|
|
20240807,104300,25146800,9390,9390,9390,9390,1
|
|
20240807,104200,25137410,9400,9400,9400,9400,0
|
|
20240807,104100,25137410,9400,9400,9400,9400,7
|
|
20240807,104000,25071610,9400,9400,9400,9400,0
|
|
20240807,103900,25071610,9400,9390,9400,9390,30
|
|
20240807,103800,24789880,9390,9390,9390,9390,0
|
|
20240807,103700,24789880,9390,9390,9390,9390,1
|
|
20240807,103600,24780490,9390,9390,9390,9390,0
|
|
20240807,103500,24780490,9390,9390,9390,9390,1
|
|
20240807,103400,24771100,9390,9390,9390,9390,1
|
|
20240807,103300,24761710,9380,9380,9380,9380,8
|
|
20240807,103200,24686670,9380,9380,9380,9380,0
|
|
20240807,103100,24686670,9380,9370,9380,9370,2
|
|
20240807,103000,24667920,9380,9380,9380,9380,0
|
|
20240807,102900,24667920,9380,9380,9380,9360,3
|
|
20240807,102800,24639800,9390,9390,9390,9380,3
|
|
20240807,102700,24611640,9380,9380,9390,9380,22
|
|
20240807,102600,24405270,9380,9380,9380,9380,0
|
|
20240807,102500,24405270,9380,9380,9380,9380,0
|
|
20240807,102400,24405270,9380,9360,9390,9360,21
|
|
20240807,102300,24208120,9380,9380,9390,9380,3
|
|
20240807,102200,24179970,9380,9380,9380,9380,5
|
|
20240807,102100,24133070,9390,9340,9390,9340,15
|
|
20240807,102000,23992530,9340,9340,9340,9340,0
|
|
20240807,101900,23992530,9340,9350,9350,9340,2
|
|
20240807,101800,23973840,9350,9350,9350,9350,0
|
|
20240807,101700,23973840,9350,9350,9350,9350,0
|
|
20240807,101600,23973840,9350,9350,9350,9350,1
|
|
20240807,101500,23964490,9350,9340,9350,9340,9
|
|
20240807,101400,23880400,9370,9370,9370,9370,0
|
|
20240807,101300,23880400,9370,9370,9370,9370,0
|
|
20240807,101200,23880400,9370,9370,9370,9370,0
|
|
20240807,101100,23880400,9370,9330,9380,9310,18
|
|
20240807,101000,23711910,9330,9330,9330,9330,112
|
|
20240807,100900,22666950,9330,9300,9330,9300,89
|
|
20240807,100800,21838320,9310,9320,9320,9290,53
|
|
20240807,100700,21344750,9320,9290,9320,9290,50
|
|
20240807,100600,20879120,9320,9300,9330,9290,226
|
|
20240807,100500,18771140,9300,9290,9300,9290,2
|
|
20240807,100400,18752550,9290,9290,9290,9290,0
|
|
20240807,100300,18752550,9290,9290,9290,9290,1
|
|
20240807,100200,18743260,9290,9300,9300,9290,63
|
|
20240807,100100,18157980,9320,9320,9320,9320,0
|
|
20240807,100000,18157980,9320,9320,9320,9320,2
|
|
20240807,095900,18139340,9320,9290,9320,9290,181
|
|
20240807,095800,16453500,9280,9280,9280,9280,0
|
|
20240807,095700,16453500,9280,9280,9280,9280,0
|
|
20240807,095600,16453500,9280,9280,9280,9280,0
|
|
20240807,095500,16453500,9280,9280,9280,9280,13
|
|
20240807,095400,16332860,9280,9260,9280,9260,2
|
|
20240807,095300,16314320,9260,9260,9260,9260,11
|
|
20240807,095200,16212460,9270,9270,9270,9270,3
|
|
20240807,095100,16184650,9280,9320,9320,9280,45
|
|
20240807,095000,15767010,9290,9310,9310,9290,2
|
|
20240807,094900,15748410,9310,9300,9310,9270,52
|
|
20240807,094800,15266090,9310,9300,9310,9300,7
|
|
20240807,094700,15200960,9310,9290,9310,9290,2
|
|
20240807,094600,15182360,9320,9300,9320,9290,8
|
|
20240807,094500,15107850,9290,9320,9320,9290,530
|
|
20240807,094400,10180910,9330,9330,9330,9330,0
|
|
20240807,094300,10180910,9330,9330,9330,9330,5
|
|
20240807,094200,10134260,9330,9330,9330,9330,51
|
|
20240807,094100,9658430,9330,9330,9330,9330,4
|
|
20240807,094000,9621110,9330,9330,9330,9330,0
|
|
20240807,093900,9621110,9330,9330,9330,9330,2
|
|
20240807,093800,9602450,9330,9330,9330,9330,0
|
|
20240807,093700,9602450,9330,9330,9330,9330,0
|
|
20240807,093600,9602450,9330,9320,9330,9320,14
|
|
20240807,093500,9471930,9330,9330,9330,9330,0
|
|
20240807,093400,9471930,9330,9330,9330,9330,0
|
|
20240807,093300,9471930,9330,9330,9330,9330,0
|
|
20240807,093200,9471930,9330,9330,9330,9330,0
|
|
20240807,093100,9471930,9330,9330,9330,9330,69
|
|
20240807,093000,8828160,9330,9320,9330,9320,2
|
|
20240807,092900,8809510,9320,9320,9320,9320,1
|
|
20240807,092800,8800190,9330,9330,9330,9330,1
|
|
20240807,092700,8790860,9320,9320,9320,9320,0
|
|
20240807,092600,8790860,9320,9310,9320,9310,35
|
|
20240807,092500,8464690,9320,9320,9320,9320,0
|
|
20240807,092400,8464690,9320,9310,9320,9310,2
|
|
20240807,092300,8446060,9320,9300,9320,9300,195
|
|
20240807,092200,6632330,9300,9300,9300,9300,0
|
|
20240807,092100,6632330,9300,9300,9300,9300,0
|
|
20240807,092000,6632330,9300,9300,9300,9300,0
|
|
20240807,091900,6632330,9300,9300,9300,9300,1
|
|
20240807,091800,6623030,9300,9300,9300,9300,0
|
|
20240807,091700,6623030,9300,9300,9300,9300,0
|
|
20240807,091600,6623030,9300,9300,9300,9300,0
|
|
20240807,091500,6623030,9300,9300,9300,9300,0
|
|
20240807,091400,6623030,9300,9300,9300,9300,0
|
|
20240807,091300,6623030,9300,9290,9300,9290,96
|
|
20240807,091200,5730240,9300,9280,9300,9280,19
|
|
20240807,091100,5553710,9290,9290,9290,9290,0
|
|
20240807,091000,5553710,9290,9270,9290,9270,3
|
|
20240807,090900,5525860,9270,9250,9270,9250,16
|
|
20240807,090800,5377560,9290,9280,9290,9280,12
|
|
20240807,090700,5266190,9280,9280,9280,9280,1
|
|
20240807,090600,5256910,9280,9230,9280,9230,101
|
|
20240807,090500,4324630,9290,9240,9290,9240,411
|
|
20240807,090400,526780,9240,9240,9240,9230,4
|
|
20240807,090300,489830,9240,9240,9240,9240,1
|
|
20240807,090200,480590,9240,9240,9240,9240,0
|
|
20240807,090100,480590,9240,9240,9240,9240,41
|
|
20240807,090000,101750,9250,9250,9250,9250,11
|