619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,191600,207292810,9450,9450,9450,9450,404
|
|
20240812,191500,207292810,9450,9450,9450,9450,0
|
|
20240812,191400,207292810,9450,9450,9450,9450,0
|
|
20240812,191300,207292810,9450,9450,9450,9450,0
|
|
20240812,191200,207292810,9450,9450,9450,9450,0
|
|
20240812,191100,207292810,9450,9450,9450,9450,0
|
|
20240812,191000,207292810,9450,9450,9450,9450,0
|
|
20240812,190900,207292810,9450,9450,9450,9450,0
|
|
20240812,190800,207292810,9450,9450,9450,9450,0
|
|
20240812,190700,207292810,9450,9450,9450,9450,0
|
|
20240812,190600,207292810,9450,9450,9450,9450,0
|
|
20240812,190500,207292810,9450,9450,9450,9450,0
|
|
20240812,190400,207292810,9450,9450,9450,9450,0
|
|
20240812,190300,207292810,9450,9450,9450,9450,0
|
|
20240812,190200,207292810,9450,9450,9450,9450,0
|
|
20240812,190100,207292810,9450,9450,9450,9450,0
|
|
20240812,190000,207292810,9450,9450,9450,9450,0
|
|
20240812,185900,207292810,9450,9450,9450,9450,0
|
|
20240812,185800,207292810,9450,9450,9450,9450,0
|
|
20240812,185700,207292810,9450,9450,9450,9450,0
|
|
20240812,185600,207292810,9450,9450,9450,9450,0
|
|
20240812,185500,207292810,9450,9450,9450,9450,0
|
|
20240812,185400,207292810,9450,9450,9450,9450,0
|
|
20240812,185300,207292810,9450,9450,9450,9450,0
|
|
20240812,185200,207292810,9450,9450,9450,9450,0
|
|
20240812,185100,207292810,9450,9450,9450,9450,0
|
|
20240812,185000,207292810,9450,9450,9450,9450,0
|
|
20240812,184900,207292810,9450,9450,9450,9450,0
|
|
20240812,184800,207292810,9450,9450,9450,9450,0
|
|
20240812,184700,207292810,9450,9450,9450,9450,0
|
|
20240812,184600,207292810,9450,9450,9450,9450,404
|
|
20240812,184500,207292810,9450,9450,9450,9450,0
|
|
20240812,184400,207292810,9450,9450,9450,9450,0
|
|
20240812,184300,207292810,9450,9450,9450,9450,0
|
|
20240812,184200,207292810,9450,9450,9450,9450,0
|
|
20240812,184100,207292810,9450,9450,9450,9450,0
|
|
20240812,184000,207292810,9450,9450,9450,9450,0
|
|
20240812,183900,207292810,9450,9450,9450,9450,0
|
|
20240812,183800,207292810,9450,9450,9450,9450,0
|
|
20240812,183700,207292810,9450,9450,9450,9450,0
|
|
20240812,183600,207292810,9450,9450,9450,9450,0
|
|
20240812,183500,207292810,9450,9450,9450,9450,0
|
|
20240812,183400,207292810,9450,9450,9450,9450,0
|
|
20240812,183300,207292810,9450,9450,9450,9450,0
|
|
20240812,183200,207292810,9450,9450,9450,9450,0
|
|
20240812,183100,207292810,9450,9450,9450,9450,0
|
|
20240812,183000,207292810,9450,9450,9450,9450,0
|
|
20240812,182900,207292810,9450,9450,9450,9450,0
|
|
20240812,182800,207292810,9450,9450,9450,9450,0
|
|
20240812,182700,207292810,9450,9450,9450,9450,0
|
|
20240812,182600,207292810,9450,9450,9450,9450,0
|
|
20240812,182500,207292810,9450,9450,9450,9450,0
|
|
20240812,182400,207292810,9450,9450,9450,9450,0
|
|
20240812,182300,207292810,9450,9450,9450,9450,0
|
|
20240812,182200,207292810,9450,9450,9450,9450,0
|
|
20240812,182100,207292810,9450,9450,9450,9450,0
|
|
20240812,182000,207292810,9450,9450,9450,9450,0
|
|
20240812,181900,207292810,9450,9450,9450,9450,0
|
|
20240812,181800,207292810,9450,9450,9450,9450,0
|
|
20240812,181700,207292810,9450,9450,9450,9450,0
|
|
20240812,181600,207292810,9450,9450,9450,9450,404
|
|
20240812,181500,207292810,9450,9450,9450,9450,0
|
|
20240812,181400,207292810,9450,9450,9450,9450,0
|
|
20240812,181300,207292810,9450,9450,9450,9450,0
|
|
20240812,181200,207292810,9450,9450,9450,9450,0
|
|
20240812,181100,207292810,9450,9450,9450,9450,0
|
|
20240812,181000,207292810,9450,9450,9450,9450,0
|
|
20240812,180900,207292810,9450,9450,9450,9450,0
|
|
20240812,180800,207292810,9450,9450,9450,9450,0
|
|
20240812,180700,207292810,9450,9450,9450,9450,0
|
|
20240812,180600,207292810,9450,9450,9450,9450,0
|
|
20240812,180500,207292810,9450,9450,9450,9450,0
|
|
20240812,180400,207292810,9450,9450,9450,9450,0
|
|
20240812,180300,207292810,9450,9450,9450,9450,0
|
|
20240812,180200,207292810,9450,9450,9450,9450,0
|
|
20240812,180100,207292810,9450,9450,9450,9450,0
|
|
20240812,180000,207292810,9450,9450,9450,9450,0
|
|
20240812,175900,207292810,9450,9450,9450,9450,0
|
|
20240812,175800,207292810,9450,9450,9450,9450,0
|
|
20240812,175700,207292810,9450,9450,9450,9450,0
|
|
20240812,175600,207292810,9450,9450,9450,9450,0
|
|
20240812,175500,207292810,9450,9450,9450,9450,0
|
|
20240812,175400,207292810,9450,9450,9450,9450,0
|
|
20240812,175300,207292810,9450,9450,9450,9450,0
|
|
20240812,175200,207292810,9450,9450,9450,9450,0
|
|
20240812,175100,207292810,9450,9450,9450,9450,0
|
|
20240812,175000,207292810,9450,9450,9450,9450,0
|
|
20240812,174900,207292810,9450,9450,9450,9450,0
|
|
20240812,174800,207292810,9450,9450,9450,9450,0
|
|
20240812,174700,207292810,9450,9450,9450,9450,0
|
|
20240812,174600,207292810,9450,9450,9450,9450,404
|
|
20240812,174500,207292810,9450,9450,9450,9450,0
|
|
20240812,174400,207292810,9450,9450,9450,9450,0
|
|
20240812,174300,207292810,9450,9450,9450,9450,0
|
|
20240812,174200,207292810,9450,9450,9450,9450,0
|
|
20240812,174100,207292810,9450,9450,9450,9450,0
|
|
20240812,174000,207292810,9450,9450,9450,9450,0
|
|
20240812,173900,207292810,9450,9450,9450,9450,0
|
|
20240812,173800,207292810,9450,9450,9450,9450,0
|
|
20240812,173700,207292810,9450,9450,9450,9450,0
|
|
20240812,173600,207292810,9450,9450,9450,9450,0
|
|
20240812,173500,207292810,9450,9450,9450,9450,0
|
|
20240812,173400,207292810,9450,9450,9450,9450,0
|
|
20240812,173300,207292810,9450,9450,9450,9450,0
|
|
20240812,173200,207292810,9450,9450,9450,9450,0
|
|
20240812,173100,207292810,9450,9450,9450,9450,0
|
|
20240812,173000,207292810,9450,9450,9450,9450,0
|
|
20240812,172900,207292810,9450,9450,9450,9450,0
|
|
20240812,172800,207292810,9450,9450,9450,9450,0
|
|
20240812,172700,207292810,9450,9450,9450,9450,0
|
|
20240812,172600,207292810,9450,9450,9450,9450,0
|
|
20240812,172500,207292810,9450,9450,9450,9450,0
|
|
20240812,172400,207292810,9450,9450,9450,9450,0
|
|
20240812,172300,207292810,9450,9450,9450,9450,0
|
|
20240812,172200,207292810,9450,9450,9450,9450,0
|
|
20240812,172100,207292810,9450,9450,9450,9450,0
|
|
20240812,172000,207292810,9450,9450,9450,9450,0
|
|
20240812,171900,207292810,9450,9450,9450,9450,0
|
|
20240812,171800,207292810,9450,9450,9450,9450,0
|
|
20240812,171700,207292810,9450,9450,9450,9450,0
|
|
20240812,171600,207292810,9450,9450,9450,9450,404
|
|
20240812,171500,207292810,9450,9450,9450,9450,0
|
|
20240812,171400,207292810,9450,9450,9450,9450,0
|
|
20240812,171300,207292810,9450,9450,9450,9450,0
|
|
20240812,171200,207292810,9450,9450,9450,9450,0
|
|
20240812,171100,207292810,9450,9450,9450,9450,0
|
|
20240812,171000,207292810,9450,9450,9450,9450,0
|
|
20240812,170900,207292810,9450,9450,9450,9450,0
|
|
20240812,170800,207292810,9450,9450,9450,9450,0
|
|
20240812,170700,207292810,9450,9450,9450,9450,0
|
|
20240812,170600,207292810,9450,9450,9450,9450,0
|
|
20240812,170500,207292810,9450,9450,9450,9450,0
|
|
20240812,170400,207292810,9450,9450,9450,9450,0
|
|
20240812,170300,207292810,9450,9450,9450,9450,0
|
|
20240812,170200,207292810,9450,9450,9450,9450,0
|
|
20240812,170100,207292810,9450,9450,9450,9450,0
|
|
20240812,170000,207292810,9450,9450,9450,9450,0
|
|
20240812,165900,207292810,9450,9450,9450,9450,0
|
|
20240812,165800,207292810,9450,9450,9450,9450,0
|
|
20240812,165700,207292810,9450,9450,9450,9450,0
|
|
20240812,165600,207292810,9450,9450,9450,9450,0
|
|
20240812,165500,207292810,9450,9450,9450,9450,0
|
|
20240812,165400,207292810,9450,9450,9450,9450,0
|
|
20240812,165300,207292810,9450,9450,9450,9450,0
|
|
20240812,165200,207292810,9450,9450,9450,9450,0
|
|
20240812,165100,207292810,9450,9450,9450,9450,0
|
|
20240812,165000,207292810,9450,9450,9450,9450,0
|
|
20240812,164900,207292810,9450,9450,9450,9450,0
|
|
20240812,164800,207292810,9450,9450,9450,9450,0
|
|
20240812,164700,207292810,9450,9450,9450,9450,0
|
|
20240812,164600,207292810,9450,9450,9450,9450,404
|
|
20240812,164500,207292810,9450,9450,9450,9450,0
|
|
20240812,164400,207292810,9450,9450,9450,9450,0
|
|
20240812,164300,207292810,9450,9450,9450,9450,0
|
|
20240812,164200,207292810,9450,9450,9450,9450,0
|
|
20240812,164100,207292810,9450,9450,9450,9450,0
|
|
20240812,164000,207292810,9450,9450,9450,9450,0
|
|
20240812,163900,207292810,9450,9450,9450,9450,0
|
|
20240812,163800,207292810,9450,9450,9450,9450,0
|
|
20240812,163700,207292810,9450,9450,9450,9450,0
|
|
20240812,163600,207292810,9450,9450,9450,9450,0
|
|
20240812,163500,207292810,9450,9450,9450,9450,0
|
|
20240812,163400,207292810,9450,9450,9450,9450,0
|
|
20240812,163300,207292810,9450,9450,9450,9450,0
|
|
20240812,163200,207292810,9450,9450,9450,9450,0
|
|
20240812,163100,207292810,9450,9450,9450,9450,0
|
|
20240812,163000,207292810,9450,9450,9450,9450,0
|
|
20240812,162900,207292810,9450,9450,9450,9450,0
|
|
20240812,162800,207292810,9450,9450,9450,9450,0
|
|
20240812,162700,207292810,9450,9450,9450,9450,0
|
|
20240812,162600,207292810,9450,9450,9450,9450,0
|
|
20240812,162500,207292810,9450,9450,9450,9450,0
|
|
20240812,162400,207292810,9450,9450,9450,9450,0
|
|
20240812,162300,207292810,9450,9450,9450,9450,0
|
|
20240812,162200,207292810,9450,9450,9450,9450,0
|
|
20240812,162100,207292810,9450,9450,9450,9450,0
|
|
20240812,162000,207292810,9450,9450,9450,9450,0
|
|
20240812,161900,207292810,9450,9450,9450,9450,0
|
|
20240812,161800,207292810,9450,9450,9450,9450,0
|
|
20240812,161700,207292810,9450,9450,9450,9450,0
|
|
20240812,161600,207292810,9450,9450,9450,9450,404
|
|
20240812,161500,207292810,9450,9450,9450,9450,0
|
|
20240812,161400,207292810,9450,9450,9450,9450,0
|
|
20240812,161300,207292810,9450,9450,9450,9450,0
|
|
20240812,161200,207292810,9450,9450,9450,9450,0
|
|
20240812,161100,207292810,9450,9450,9450,9450,0
|
|
20240812,161000,207292810,9450,9450,9450,9450,0
|
|
20240812,160900,207292810,9450,9450,9450,9450,0
|
|
20240812,160800,207292810,9450,9450,9450,9450,0
|
|
20240812,160700,207292810,9450,9450,9450,9450,0
|
|
20240812,160600,207292810,9450,9450,9450,9450,0
|
|
20240812,160500,207292810,9450,9450,9450,9450,0
|
|
20240812,160400,207292810,9450,9450,9450,9450,0
|
|
20240812,160300,207292810,9450,9450,9450,9450,0
|
|
20240812,160200,207292810,9450,9450,9450,9450,0
|
|
20240812,160100,207292810,9450,9450,9450,9450,0
|
|
20240812,160000,207292810,9450,9450,9450,9450,0
|
|
20240812,155900,207292810,9450,9450,9450,9450,0
|
|
20240812,155800,207292810,9450,9450,9450,9450,0
|
|
20240812,155700,207292810,9450,9450,9450,9450,0
|
|
20240812,155600,207292810,9450,9450,9450,9450,0
|
|
20240812,155500,207292810,9450,9450,9450,9450,0
|
|
20240812,155400,207292810,9450,9450,9450,9450,0
|
|
20240812,155300,207292810,9450,9450,9450,9450,0
|
|
20240812,155200,207292810,9450,9450,9450,9450,0
|
|
20240812,155100,207292810,9450,9450,9450,9450,0
|
|
20240812,155000,207292810,9450,9450,9450,9450,0
|
|
20240812,154900,207292810,9450,9450,9450,9450,0
|
|
20240812,154800,207292810,9450,9450,9450,9450,0
|
|
20240812,154700,207292810,9450,9450,9450,9450,0
|
|
20240812,154600,207292810,9450,9450,9450,9450,404
|
|
20240812,154500,207292810,9450,9450,9450,9450,0
|
|
20240812,154400,207292810,9450,9450,9450,9450,0
|
|
20240812,154300,207292810,9450,9450,9450,9450,0
|
|
20240812,154200,207292810,9450,9450,9450,9450,0
|
|
20240812,154100,207292810,9450,9450,9450,9450,0
|
|
20240812,154000,207292810,9450,9450,9450,9450,0
|
|
20240812,153900,207292810,9450,9450,9450,9450,0
|
|
20240812,153800,207292810,9450,9450,9450,9450,0
|
|
20240812,153700,207292810,9450,9450,9450,9450,0
|
|
20240812,153600,207292810,9450,9450,9450,9450,0
|
|
20240812,153500,207292810,9450,9450,9450,9450,0
|
|
20240812,153400,207292810,9450,9450,9450,9450,0
|
|
20240812,153300,207292810,9450,9450,9450,9450,0
|
|
20240812,153200,207292810,9450,9450,9450,9450,0
|
|
20240812,153100,207292810,9450,9450,9450,9450,0
|
|
20240812,153000,207292810,9450,9450,9450,9450,404
|
|
20240812,152900,203475010,9440,9440,9440,9440,0
|
|
20240812,152800,203475010,9440,9440,9440,9440,0
|
|
20240812,152700,203475010,9440,9440,9440,9440,0
|
|
20240812,152600,203475010,9440,9440,9440,9440,0
|
|
20240812,152500,203475010,9440,9440,9440,9440,0
|
|
20240812,152400,203475010,9440,9440,9440,9440,0
|
|
20240812,152300,203475010,9440,9440,9440,9440,0
|
|
20240812,152200,203475010,9440,9440,9440,9440,0
|
|
20240812,152100,203475010,9440,9440,9440,9440,0
|
|
20240812,152000,203475010,9440,9440,9440,9440,0
|
|
20240812,151900,203475010,9440,9440,9440,9430,50
|
|
20240812,151800,203003050,9440,9440,9440,9440,16
|
|
20240812,151700,202852010,9430,9430,9430,9430,2
|
|
20240812,151600,202833150,9440,9430,9440,9430,86
|
|
20240812,151500,202021320,9440,9430,9440,9430,10
|
|
20240812,151400,201926930,9440,9440,9440,9440,0
|
|
20240812,151300,201926930,9440,9420,9440,9410,56
|
|
20240812,151200,201399370,9410,9410,9420,9390,288
|
|
20240812,151100,198693030,9420,9420,9430,9410,6
|
|
20240812,151000,198636510,9430,9430,9430,9410,8
|
|
20240812,150900,198561110,9430,9430,9430,9430,2
|
|
20240812,150800,198542250,9440,9440,9440,9440,100
|
|
20240812,150700,197598250,9440,9430,9440,9430,101
|
|
20240812,150600,196644820,9450,9440,9450,9440,102
|
|
20240812,150500,195681930,9430,9430,9430,9430,0
|
|
20240812,150400,195681930,9430,9430,9430,9430,4
|
|
20240812,150300,195644210,9420,9420,9420,9420,150
|
|
20240812,150200,194231210,9420,9420,9420,9420,3
|
|
20240812,150100,194202950,9440,9440,9440,9440,0
|
|
20240812,150000,194202950,9440,9440,9440,9440,0
|
|
20240812,145900,194202950,9440,9420,9450,9420,10
|
|
20240812,145800,194108610,9450,9420,9450,9420,109
|
|
20240812,145700,193079190,9420,9410,9420,9410,476
|
|
20240812,145600,188600020,9410,9410,9410,9410,255
|
|
20240812,145500,186200470,9410,9410,9410,9410,2
|
|
20240812,145400,186181650,9410,9410,9410,9410,0
|
|
20240812,145300,186181650,9410,9420,9420,9410,25
|
|
20240812,145200,185946160,9420,9420,9420,9420,1
|
|
20240812,145100,185936740,9420,9420,9420,9420,1
|
|
20240812,145000,185927320,9420,9420,9420,9420,1
|
|
20240812,144900,185917900,9420,9420,9420,9420,1
|
|
20240812,144800,185908480,9420,9420,9420,9420,2
|
|
20240812,144700,185889640,9420,9420,9420,9420,0
|
|
20240812,144600,185889640,9420,9430,9430,9420,3
|
|
20240812,144500,185861360,9430,9420,9430,9420,69
|
|
20240812,144400,185210700,9410,9410,9430,9410,59
|
|
20240812,144300,184655170,9430,9430,9430,9430,8
|
|
20240812,144200,184579730,9430,9430,9430,9420,149
|
|
20240812,144100,183174670,9430,9400,9430,9400,156
|
|
20240812,144000,181707460,9400,9400,9400,9400,1
|
|
20240812,143900,181698060,9400,9400,9400,9400,2
|
|
20240812,143800,181679260,9390,9390,9390,9390,90
|
|
20240812,143700,180834160,9390,9400,9400,9390,3
|
|
20240812,143600,180805970,9410,9410,9410,9410,0
|
|
20240812,143500,180805970,9410,9400,9410,9400,4
|
|
20240812,143400,180768350,9410,9390,9410,9390,3
|
|
20240812,143300,180740150,9410,9400,9410,9400,9
|
|
20240812,143200,180655520,9410,9410,9410,9400,3
|
|
20240812,143100,180627300,9400,9400,9410,9390,10
|
|
20240812,143000,180533270,9410,9400,9410,9390,35
|
|
20240812,142900,180204520,9420,9420,9420,9420,2
|
|
20240812,142800,180185680,9400,9400,9420,9400,7
|
|
20240812,142700,180119830,9420,9400,9420,9400,5
|
|
20240812,142600,180072800,9400,9420,9420,9400,2
|
|
20240812,142500,180053980,9400,9400,9410,9400,5
|
|
20240812,142400,180006970,9420,9420,9420,9420,0
|
|
20240812,142300,180006970,9420,9400,9420,9400,7
|
|
20240812,142200,179941130,9400,9430,9430,9400,4
|
|
20240812,142100,179903480,9400,9400,9430,9400,103
|
|
20240812,142000,178935250,9390,9390,9390,9390,1
|
|
20240812,141900,178925860,9420,9400,9420,9400,5
|
|
20240812,141800,178878820,9400,9410,9410,9400,6
|
|
20240812,141700,178822390,9400,9400,9410,9400,5
|
|
20240812,141600,178775380,9400,9390,9400,9390,102
|
|
20240812,141500,177817590,9400,9400,9400,9400,0
|
|
20240812,141400,177817590,9400,9400,9410,9400,8
|
|
20240812,141300,177742360,9410,9400,9410,9400,9
|
|
20240812,141200,177657720,9410,9410,9410,9410,1
|
|
20240812,141100,177648310,9400,9430,9430,9400,19
|
|
20240812,141000,177469680,9410,9430,9430,9410,1957
|
|
20240812,140900,159016110,9450,9420,9450,9420,448
|
|
20240812,140800,154791480,9410,9410,9410,9410,2
|
|
20240812,140700,154772660,9410,9410,9410,9410,0
|
|
20240812,140600,154772660,9410,9410,9410,9410,1
|
|
20240812,140500,154763250,9410,9410,9410,9410,1
|
|
20240812,140400,154753840,9430,9420,9430,9420,2
|
|
20240812,140300,154734990,9420,9410,9430,9410,3
|
|
20240812,140200,154706730,9430,9410,9430,9390,202
|
|
20240812,140100,152804300,9420,9410,9420,9400,7
|
|
20240812,140000,152738420,9400,9410,9410,9400,2
|
|
20240812,135900,152719610,9410,9410,9410,9410,1
|
|
20240812,135800,152710200,9410,9410,9410,9410,0
|
|
20240812,135700,152710200,9410,9410,9410,9410,2
|
|
20240812,135600,152691380,9410,9410,9430,9410,7
|
|
20240812,135500,152625490,9410,9410,9410,9410,1
|
|
20240812,135400,152616080,9400,9400,9400,9400,1
|
|
20240812,135300,152606680,9400,9400,9400,9400,1
|
|
20240812,135200,152597280,9400,9400,9400,9400,13
|
|
20240812,135100,152475080,9400,9400,9400,9400,0
|
|
20240812,135000,152475080,9400,9400,9400,9400,1
|
|
20240812,134900,152465680,9410,9410,9410,9410,1
|
|
20240812,134800,152456270,9420,9420,9420,9420,0
|
|
20240812,134700,152456270,9420,9410,9420,9410,2
|
|
20240812,134600,152437440,9410,9410,9410,9400,4
|
|
20240812,134500,152399820,9420,9420,9420,9420,0
|
|
20240812,134400,152399820,9420,9410,9420,9410,4
|
|
20240812,134300,152362170,9400,9400,9410,9400,8
|
|
20240812,134200,152286940,9400,9400,9400,9400,1
|
|
20240812,134100,152277540,9410,9400,9410,9400,4
|
|
20240812,134000,152239930,9390,9390,9390,9390,2
|
|
20240812,133900,152221150,9410,9370,9430,9370,729
|
|
20240812,133800,145375620,9360,9360,9360,9360,1
|
|
20240812,133700,145366260,9360,9360,9360,9360,0
|
|
20240812,133600,145366260,9360,9360,9360,9360,0
|
|
20240812,133500,145366260,9360,9360,9360,9360,2
|
|
20240812,133400,145347540,9360,9360,9360,9360,0
|
|
20240812,133300,145347540,9360,9360,9360,9360,0
|
|
20240812,133200,145347540,9360,9360,9360,9360,2
|
|
20240812,133100,145328820,9360,9360,9360,9360,0
|
|
20240812,133000,145328820,9360,9360,9360,9360,0
|
|
20240812,132900,145328820,9360,9360,9360,9360,2
|
|
20240812,132800,145310100,9360,9370,9370,9360,38
|
|
20240812,132700,144954320,9360,9360,9360,9360,1
|
|
20240812,132600,144944960,9360,9360,9360,9360,0
|
|
20240812,132500,144944960,9360,9360,9360,9360,0
|
|
20240812,132400,144944960,9360,9360,9360,9360,3
|
|
20240812,132300,144916880,9360,9360,9360,9360,0
|
|
20240812,132200,144916880,9360,9360,9360,9360,0
|
|
20240812,132100,144916880,9360,9360,9360,9360,2
|
|
20240812,132000,144898160,9360,9360,9360,9360,101
|
|
20240812,131900,143952800,9360,9360,9360,9360,0
|
|
20240812,131800,143952800,9360,9370,9370,9360,5
|
|
20240812,131700,143905960,9360,9360,9360,9360,2
|
|
20240812,131600,143887240,9360,9370,9370,9360,117
|
|
20240812,131500,142791090,9370,9370,9370,9370,30
|
|
20240812,131400,142509990,9370,9370,9370,9370,1
|
|
20240812,131300,142500620,9370,9370,9370,9370,1
|
|
20240812,131200,142491250,9370,9370,9370,9370,0
|
|
20240812,131100,142491250,9370,9370,9370,9370,0
|
|
20240812,131000,142491250,9370,9370,9370,9370,3
|
|
20240812,130900,142463140,9370,9370,9370,9370,0
|
|
20240812,130800,142463140,9370,9370,9370,9370,0
|
|
20240812,130700,142463140,9370,9370,9370,9370,1
|
|
20240812,130600,142453770,9370,9370,9370,9370,1
|
|
20240812,130500,142444400,9370,9370,9370,9370,0
|
|
20240812,130400,142444400,9370,9370,9370,9370,27
|
|
20240812,130300,142191410,9370,9370,9370,9370,1
|
|
20240812,130200,142182040,9370,9370,9370,9370,0
|
|
20240812,130100,142182040,9370,9370,9370,9370,1
|
|
20240812,130000,142172670,9370,9370,9370,9370,13
|
|
20240812,125900,142050860,9370,9370,9370,9370,32
|
|
20240812,125800,141751020,9370,9370,9370,9370,0
|
|
20240812,125700,141751020,9370,9370,9370,9370,0
|
|
20240812,125600,141751020,9370,9370,9370,9370,1
|
|
20240812,125500,141741650,9370,9370,9370,9370,1
|
|
20240812,125400,141732280,9370,9370,9370,9370,0
|
|
20240812,125300,141732280,9370,9370,9370,9370,1
|
|
20240812,125200,141722910,9370,9370,9370,9370,1
|
|
20240812,125100,141713540,9370,9370,9370,9370,28
|
|
20240812,125000,141451180,9370,9370,9370,9370,1
|
|
20240812,124900,141441810,9370,9370,9370,9370,0
|
|
20240812,124800,141441810,9370,9370,9370,9370,1
|
|
20240812,124700,141432440,9370,9380,9380,9370,3
|
|
20240812,124600,141404310,9370,9370,9370,9370,0
|
|
20240812,124500,141404310,9370,9370,9370,9370,2
|
|
20240812,124400,141385570,9370,9370,9370,9370,0
|
|
20240812,124300,141385570,9370,9370,9370,9370,0
|
|
20240812,124200,141385570,9370,9370,9370,9370,1
|
|
20240812,124100,141376200,9370,9370,9370,9370,1
|
|
20240812,124000,141366830,9370,9370,9370,9370,0
|
|
20240812,123900,141366830,9370,9370,9370,9370,28
|
|
20240812,123800,141104470,9370,9370,9370,9370,0
|
|
20240812,123700,141104470,9370,9370,9370,9370,2
|
|
20240812,123600,141085730,9370,9370,9370,9370,1
|
|
20240812,123500,141076360,9370,9370,9370,9370,0
|
|
20240812,123400,141076360,9370,9370,9370,9370,1
|
|
20240812,123300,141066990,9370,9370,9370,9370,1
|
|
20240812,123200,141057620,9380,9380,9380,9380,0
|
|
20240812,123100,141057620,9380,9370,9380,9370,3
|
|
20240812,123000,141029500,9390,9390,9390,9390,0
|
|
20240812,122900,141029500,9390,9390,9390,9390,0
|
|
20240812,122800,141029500,9390,9370,9390,9370,3
|
|
20240812,122700,141001360,9370,9360,9370,9360,2
|
|
20240812,122600,140982630,9360,9350,9360,9350,36
|
|
20240812,122500,140645970,9360,9350,9360,9350,4
|
|
20240812,122400,140608540,9360,9360,9360,9360,1267
|
|
20240812,122300,128749420,9360,9380,9380,9360,388
|
|
20240812,122200,125113570,9380,9380,9380,9380,1
|
|
20240812,122100,125104190,9380,9380,9380,9380,1
|
|
20240812,122000,125094810,9380,9390,9390,9380,77
|
|
20240812,121900,124371790,9390,9390,9390,9390,1
|
|
20240812,121800,124362400,9400,9400,9400,9400,0
|
|
20240812,121700,124362400,9400,9390,9400,9390,2
|
|
20240812,121600,124343610,9390,9390,9390,9390,1
|
|
20240812,121500,124334220,9410,9400,9410,9390,5
|
|
20240812,121400,124287220,9390,9410,9410,9390,461
|
|
20240812,121300,119949740,9410,9410,9410,9410,0
|
|
20240812,121200,119949740,9410,9420,9420,9410,19
|
|
20240812,121100,119770850,9420,9410,9420,9410,2
|
|
20240812,121000,119752020,9410,9410,9410,9410,0
|
|
20240812,120900,119752020,9410,9420,9420,9410,6
|
|
20240812,120800,119695510,9420,9420,9420,9410,64
|
|
20240812,120700,119093200,9410,9410,9410,9410,0
|
|
20240812,120600,119093200,9410,9410,9410,9410,0
|
|
20240812,120500,119093200,9410,9410,9410,9410,2
|
|
20240812,120400,119074380,9420,9420,9420,9420,0
|
|
20240812,120300,119074380,9420,9410,9420,9410,2
|
|
20240812,120200,119055550,9410,9410,9410,9410,0
|
|
20240812,120100,119055550,9410,9420,9420,9410,27
|
|
20240812,120000,118801470,9420,9430,9430,9420,17
|
|
20240812,115900,118641320,9420,9420,9420,9420,0
|
|
20240812,115800,118641320,9420,9420,9420,9420,3
|
|
20240812,115700,118613060,9420,9410,9420,9410,8
|
|
20240812,115600,118537710,9420,9420,9420,9420,241
|
|
20240812,115500,116267490,9420,9420,9420,9420,0
|
|
20240812,115400,116267490,9420,9420,9420,9420,2
|
|
20240812,115300,116248650,9420,9420,9420,9420,0
|
|
20240812,115200,116248650,9420,9420,9420,9420,0
|
|
20240812,115100,116248650,9420,9420,9420,9420,1
|
|
20240812,115000,116239230,9420,9420,9420,9420,21
|
|
20240812,114900,116041410,9420,9420,9420,9420,1
|
|
20240812,114800,116031990,9430,9430,9430,9430,0
|
|
20240812,114700,116031990,9430,9420,9430,9420,3
|
|
20240812,114600,116003720,9420,9420,9420,9420,1
|
|
20240812,114500,115994300,9440,9440,9440,9440,0
|
|
20240812,114400,115994300,9440,9440,9440,9440,0
|
|
20240812,114300,115994300,9440,9420,9440,9420,8
|
|
20240812,114200,115918850,9430,9430,9430,9430,0
|
|
20240812,114100,115918850,9430,9430,9430,9430,32
|
|
20240812,114000,115617090,9420,9420,9420,9420,3
|
|
20240812,113900,115588830,9420,9420,9420,9420,0
|
|
20240812,113800,115588830,9420,9420,9420,9420,1
|
|
20240812,113700,115579410,9420,9430,9430,9420,21
|
|
20240812,113600,115381580,9420,9420,9420,9420,2
|
|
20240812,113500,115362740,9420,9420,9420,9420,28
|
|
20240812,113400,115098980,9420,9420,9420,9420,0
|
|
20240812,113300,115098980,9420,9420,9420,9420,0
|
|
20240812,113200,115098980,9420,9420,9420,9420,3
|
|
20240812,113100,115070720,9430,9430,9430,9430,0
|
|
20240812,113000,115070720,9430,9430,9430,9430,1
|
|
20240812,112900,115061290,9420,9420,9420,9420,2
|
|
20240812,112800,115042450,9420,9420,9420,9420,0
|
|
20240812,112700,115042450,9420,9420,9420,9420,0
|
|
20240812,112600,115042450,9420,9430,9430,9420,2
|
|
20240812,112500,115023600,9420,9420,9420,9420,1
|
|
20240812,112400,115014180,9420,9420,9420,9420,1
|
|
20240812,112300,115004760,9420,9420,9420,9420,0
|
|
20240812,112200,115004760,9420,9420,9420,9420,0
|
|
20240812,112100,115004760,9420,9420,9420,9420,3
|
|
20240812,112000,114976500,9440,9430,9440,9430,5
|
|
20240812,111900,114929310,9430,9430,9430,9430,1
|
|
20240812,111800,114919880,9430,9420,9430,9420,4
|
|
20240812,111700,114882170,9440,9440,9440,9440,0
|
|
20240812,111600,114882170,9440,9430,9440,9430,3
|
|
20240812,111500,114853860,9430,9430,9430,9420,6
|
|
20240812,111400,114797290,9430,9420,9430,9420,137
|
|
20240812,111300,113505540,9420,9420,9420,9420,0
|
|
20240812,111200,113505540,9420,9430,9430,9420,3
|
|
20240812,111100,113477260,9420,9420,9420,9420,1
|
|
20240812,111000,113467840,9420,9420,9420,9420,1
|
|
20240812,110900,113458420,9420,9420,9420,9420,0
|
|
20240812,110800,113458420,9420,9420,9420,9420,29
|
|
20240812,110700,113185240,9420,9420,9420,9420,2
|
|
20240812,110600,113166400,9420,9420,9420,9420,0
|
|
20240812,110500,113166400,9420,9420,9420,9420,0
|
|
20240812,110400,113166400,9420,9420,9420,9420,3
|
|
20240812,110300,113138140,9430,9430,9430,9430,0
|
|
20240812,110200,113138140,9430,9420,9430,9420,12
|
|
20240812,110100,113025090,9420,9420,9420,9420,1
|
|
20240812,110000,113015670,9420,9420,9420,9420,22
|
|
20240812,105900,112808430,9420,9420,9420,9420,0
|
|
20240812,105800,112808430,9420,9420,9420,9420,1
|
|
20240812,105700,112799010,9430,9420,9430,9420,28
|
|
20240812,105600,112535240,9420,9420,9420,9420,3
|
|
20240812,105500,112506980,9430,9430,9430,9430,0
|
|
20240812,105400,112506980,9430,9430,9430,9430,1
|
|
20240812,105300,112497550,9420,9420,9420,9420,2
|
|
20240812,105200,112478710,9420,9420,9420,9420,0
|
|
20240812,105100,112478710,9420,9420,9420,9420,0
|
|
20240812,105000,112478710,9420,9420,9420,9420,1
|
|
20240812,104900,112469290,9420,9420,9420,9420,2
|
|
20240812,104800,112450450,9420,9420,9420,9420,0
|
|
20240812,104700,112450450,9420,9430,9430,9420,2
|
|
20240812,104600,112431600,9420,9420,9420,9420,1
|
|
20240812,104500,112422180,9430,9440,9440,9430,30
|
|
20240812,104400,112139270,9430,9430,9430,9430,1
|
|
20240812,104300,112129840,9430,9430,9430,9430,0
|
|
20240812,104200,112129840,9430,9430,9430,9430,3
|
|
20240812,104100,112101550,9440,9440,9440,9440,0
|
|
20240812,104000,112101550,9440,9440,9440,9440,0
|
|
20240812,103900,112101550,9440,9450,9450,9430,7
|
|
20240812,103800,112035470,9490,9490,9490,9490,0
|
|
20240812,103700,112035470,9490,9490,9490,9490,0
|
|
20240812,103600,112035470,9490,9440,9490,9440,12
|
|
20240812,103500,111921850,9440,9440,9440,9440,8
|
|
20240812,103400,111846330,9430,9430,9430,9430,2
|
|
20240812,103300,111827470,9490,9490,9490,9490,0
|
|
20240812,103200,111827470,9490,9430,9490,9430,7
|
|
20240812,103100,111761310,9430,9430,9430,9430,8
|
|
20240812,103000,111685870,9450,9420,9450,9420,577
|
|
20240812,102900,106234780,9420,9420,9420,9420,0
|
|
20240812,102800,106234780,9420,9420,9420,9420,2
|
|
20240812,102700,106215940,9430,9420,9430,9420,17
|
|
20240812,102600,106055640,9430,9420,9430,9420,3
|
|
20240812,102500,106027370,9410,9390,9410,9390,337
|
|
20240812,102400,102856670,9390,9390,9390,9390,2
|
|
20240812,102300,102837890,9390,9390,9390,9390,1
|
|
20240812,102200,102828500,9390,9390,9390,9390,1
|
|
20240812,102100,102819110,9390,9400,9400,9390,6
|
|
20240812,102000,102762730,9400,9400,9400,9400,2
|
|
20240812,101900,102743930,9400,9400,9400,9400,1
|
|
20240812,101800,102734530,9410,9410,9410,9410,1
|
|
20240812,101700,102725120,9400,9400,9400,9400,0
|
|
20240812,101600,102725120,9400,9410,9420,9390,124
|
|
20240812,101500,101558500,9400,9390,9400,9390,3
|
|
20240812,101400,101530320,9390,9390,9390,9380,3
|
|
20240812,101300,101502160,9390,9390,9390,9390,6
|
|
20240812,101200,101445820,9390,9390,9390,9380,31
|
|
20240812,101100,101154740,9380,9390,9390,9380,141
|
|
20240812,101000,99832030,9410,9400,9410,9400,4
|
|
20240812,100900,99794420,9390,9390,9390,9390,2
|
|
20240812,100800,99775640,9390,9390,9390,9390,0
|
|
20240812,100700,99775640,9390,9410,9410,9390,6
|
|
20240812,100600,99719280,9400,9400,9400,9400,2
|
|
20240812,100500,99700480,9400,9410,9410,9400,4
|
|
20240812,100400,99662850,9420,9420,9420,9420,0
|
|
20240812,100300,99662850,9420,9410,9420,9400,119
|
|
20240812,100200,98544160,9410,9420,9420,9410,2
|
|
20240812,100100,98525330,9420,9420,9420,9420,49
|
|
20240812,100000,98063750,9420,9420,9420,9420,1
|
|
20240812,095900,98054330,9430,9430,9430,9430,100
|
|
20240812,095800,97111330,9420,9420,9420,9420,2
|
|
20240812,095700,97092490,9430,9420,9430,9420,2
|
|
20240812,095600,97073640,9420,9420,9420,9420,0
|
|
20240812,095500,97073640,9420,9420,9420,9420,3
|
|
20240812,095400,97045380,9420,9420,9420,9420,1
|
|
20240812,095300,97035960,9420,9420,9420,9420,26
|
|
20240812,095200,96791040,9420,9420,9420,9420,2
|
|
20240812,095100,96772200,9420,9430,9430,9420,4
|
|
20240812,095000,96734490,9430,9430,9430,9430,1
|
|
20240812,094900,96725060,9420,9420,9420,9420,3
|
|
20240812,094800,96696800,9420,9420,9420,9420,0
|
|
20240812,094700,96696800,9420,9430,9430,9420,8
|
|
20240812,094600,96621390,9430,9430,9430,9430,1
|
|
20240812,094500,96611960,9450,9450,9450,9450,35
|
|
20240812,094400,96281210,9450,9430,9450,9430,6
|
|
20240812,094300,96224550,9430,9430,9430,9430,1
|
|
20240812,094200,96215120,9430,9430,9430,9430,0
|
|
20240812,094100,96215120,9430,9420,9430,9420,2
|
|
20240812,094000,96196270,9420,9420,9420,9420,1
|
|
20240812,093900,96186850,9420,9420,9420,9420,0
|
|
20240812,093800,96186850,9420,9420,9420,9410,32
|
|
20240812,093700,95885420,9410,9410,9430,9410,907
|
|
20240812,093600,87332460,9410,9430,9430,9410,375
|
|
20240812,093500,83803690,9420,9440,9440,9420,336
|
|
20240812,093400,80638310,9450,9450,9450,9450,0
|
|
20240812,093300,80638310,9450,9440,9450,9440,51
|
|
20240812,093200,80156370,9440,9470,9470,9440,74
|
|
20240812,093100,79456410,9480,9510,9510,9460,2824
|
|
20240812,093000,52674260,9490,9520,9530,9490,1140
|
|
20240812,092900,41836140,9510,9500,9520,9500,1600
|
|
20240812,092800,26625080,9500,9490,9500,9490,604
|
|
20240812,092700,20892990,9490,9460,9490,9460,39
|
|
20240812,092600,20523810,9460,9470,9470,9460,7
|
|
20240812,092500,20457540,9470,9470,9470,9470,17
|
|
20240812,092400,20296550,9480,9480,9480,9480,2
|
|
20240812,092300,20277590,9470,9470,9470,9470,2
|
|
20240812,092200,20258650,9470,9470,9470,9470,1
|
|
20240812,092100,20249180,9490,9480,9490,9480,2
|
|
20240812,092000,20230210,9490,9470,9490,9460,353
|
|
20240812,091900,16883510,9460,9460,9460,9460,1
|
|
20240812,091800,16874050,9470,9470,9470,9470,1
|
|
20240812,091700,16864580,9460,9460,9460,9460,81
|
|
20240812,091600,16098320,9450,9410,9450,9410,711
|
|
20240812,091500,9389170,9410,9410,9410,9410,0
|
|
20240812,091400,9389170,9410,9410,9410,9410,0
|
|
20240812,091300,9389170,9410,9370,9410,9370,127
|
|
20240812,091200,8194170,9410,9370,9410,9370,10
|
|
20240812,091100,8100110,9410,9340,9410,9340,120
|
|
20240812,091000,6976170,9340,9340,9340,9340,0
|
|
20240812,090900,6976170,9340,9410,9410,9340,27
|
|
20240812,090800,6723920,9420,9420,9420,9420,0
|
|
20240812,090700,6723920,9420,9420,9420,9420,0
|
|
20240812,090600,6723920,9420,9350,9420,9350,624
|
|
20240812,090500,889240,9350,9350,9350,9350,0
|
|
20240812,090400,889240,9350,9350,9350,9350,0
|
|
20240812,090300,889240,9350,9350,9350,9350,0
|
|
20240812,090200,889240,9350,9350,9350,9350,84
|
|
20240812,090100,103840,9440,9440,9440,9440,0
|
|
20240812,090000,103840,9440,9440,9440,9440,11
|