597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185400,52878740,6380,6380,6380,6380,400
|
|
20240801,185300,52878740,6380,6380,6380,6380,0
|
|
20240801,185200,52878740,6380,6380,6380,6380,0
|
|
20240801,185100,52878740,6380,6380,6380,6380,0
|
|
20240801,185000,52878740,6380,6380,6380,6380,0
|
|
20240801,184900,52878740,6380,6380,6380,6380,0
|
|
20240801,184800,52878740,6380,6380,6380,6380,0
|
|
20240801,184700,52878740,6380,6380,6380,6380,0
|
|
20240801,184600,52878740,6380,6380,6380,6380,0
|
|
20240801,184500,52878740,6380,6380,6380,6380,0
|
|
20240801,184400,52878740,6380,6380,6380,6380,0
|
|
20240801,184300,52878740,6380,6380,6380,6380,0
|
|
20240801,184200,52878740,6380,6380,6380,6380,0
|
|
20240801,184100,52878740,6380,6380,6380,6380,0
|
|
20240801,184000,52878740,6380,6380,6380,6380,0
|
|
20240801,183900,52878740,6380,6380,6380,6380,0
|
|
20240801,183800,52878740,6380,6380,6380,6380,0
|
|
20240801,183700,52878740,6380,6380,6380,6380,0
|
|
20240801,183600,52878740,6380,6380,6380,6380,0
|
|
20240801,183500,52878740,6380,6380,6380,6380,0
|
|
20240801,183400,52878740,6380,6380,6380,6380,0
|
|
20240801,183300,52878740,6380,6380,6380,6380,0
|
|
20240801,183200,52878740,6380,6380,6380,6380,0
|
|
20240801,183100,52878740,6380,6380,6380,6380,0
|
|
20240801,183000,52878740,6380,6380,6380,6380,0
|
|
20240801,182900,52878740,6380,6380,6380,6380,0
|
|
20240801,182800,52878740,6380,6380,6380,6380,0
|
|
20240801,182700,52878740,6380,6380,6380,6380,0
|
|
20240801,182600,52878740,6380,6380,6380,6380,0
|
|
20240801,182500,52878740,6380,6380,6380,6380,0
|
|
20240801,182400,52878740,6380,6380,6380,6380,400
|
|
20240801,182300,52878740,6380,6380,6380,6380,0
|
|
20240801,182200,52878740,6380,6380,6380,6380,0
|
|
20240801,182100,52878740,6380,6380,6380,6380,0
|
|
20240801,182000,52878740,6380,6380,6380,6380,0
|
|
20240801,181900,52878740,6380,6380,6380,6380,0
|
|
20240801,181800,52878740,6380,6380,6380,6380,0
|
|
20240801,181700,52878740,6380,6380,6380,6380,0
|
|
20240801,181600,52878740,6380,6380,6380,6380,0
|
|
20240801,181500,52878740,6380,6380,6380,6380,0
|
|
20240801,181400,52878740,6380,6380,6380,6380,0
|
|
20240801,181300,52878740,6380,6380,6380,6380,0
|
|
20240801,181200,52878740,6380,6380,6380,6380,0
|
|
20240801,181100,52878740,6380,6380,6380,6380,0
|
|
20240801,181000,52878740,6380,6380,6380,6380,0
|
|
20240801,180900,52878740,6380,6380,6380,6380,0
|
|
20240801,180800,52878740,6380,6380,6380,6380,0
|
|
20240801,180700,52878740,6380,6380,6380,6380,0
|
|
20240801,180600,52878740,6380,6380,6380,6380,0
|
|
20240801,180500,52878740,6380,6380,6380,6380,0
|
|
20240801,180400,52878740,6380,6380,6380,6380,0
|
|
20240801,180300,52878740,6380,6380,6380,6380,0
|
|
20240801,180200,52878740,6380,6380,6380,6380,0
|
|
20240801,180100,52878740,6380,6380,6380,6380,0
|
|
20240801,180000,52878740,6380,6380,6380,6380,0
|
|
20240801,175900,52878740,6380,6380,6380,6380,0
|
|
20240801,175800,52878740,6380,6380,6380,6380,0
|
|
20240801,175700,52878740,6380,6380,6380,6380,0
|
|
20240801,175600,52878740,6380,6380,6380,6380,0
|
|
20240801,175500,52878740,6380,6380,6380,6380,0
|
|
20240801,175400,52878740,6380,6380,6380,6380,400
|
|
20240801,175300,52878740,6380,6380,6380,6380,0
|
|
20240801,175200,52878740,6380,6380,6380,6380,0
|
|
20240801,175100,52878740,6380,6380,6380,6380,0
|
|
20240801,175000,52878740,6380,6380,6380,6380,0
|
|
20240801,174900,52878740,6380,6380,6380,6380,0
|
|
20240801,174800,52878740,6380,6380,6380,6380,0
|
|
20240801,174700,52878740,6380,6380,6380,6380,0
|
|
20240801,174600,52878740,6380,6380,6380,6380,0
|
|
20240801,174500,52878740,6380,6380,6380,6380,0
|
|
20240801,174400,52878740,6380,6380,6380,6380,0
|
|
20240801,174300,52878740,6380,6380,6380,6380,0
|
|
20240801,174200,52878740,6380,6380,6380,6380,0
|
|
20240801,174100,52878740,6380,6380,6380,6380,0
|
|
20240801,174000,52878740,6380,6380,6380,6380,0
|
|
20240801,173900,52878740,6380,6380,6380,6380,0
|
|
20240801,173800,52878740,6380,6380,6380,6380,0
|
|
20240801,173700,52878740,6380,6380,6380,6380,0
|
|
20240801,173600,52878740,6380,6380,6380,6380,0
|
|
20240801,173500,52878740,6380,6380,6380,6380,0
|
|
20240801,173400,52878740,6380,6380,6380,6380,0
|
|
20240801,173300,52878740,6380,6380,6380,6380,0
|
|
20240801,173200,52878740,6380,6380,6380,6380,0
|
|
20240801,173100,52878740,6380,6380,6380,6380,0
|
|
20240801,173000,52878740,6380,6380,6380,6380,0
|
|
20240801,172900,52878740,6380,6380,6380,6380,0
|
|
20240801,172800,52878740,6380,6380,6380,6380,0
|
|
20240801,172700,52878740,6380,6380,6380,6380,0
|
|
20240801,172600,52878740,6380,6380,6380,6380,0
|
|
20240801,172500,52878740,6380,6380,6380,6380,0
|
|
20240801,172400,52878740,6380,6380,6380,6380,400
|
|
20240801,172300,52878740,6380,6380,6380,6380,0
|
|
20240801,172200,52878740,6380,6380,6380,6380,0
|
|
20240801,172100,52878740,6380,6380,6380,6380,0
|
|
20240801,172000,52878740,6380,6380,6380,6380,0
|
|
20240801,171900,52878740,6380,6380,6380,6380,0
|
|
20240801,171800,52878740,6380,6380,6380,6380,0
|
|
20240801,171700,52878740,6380,6380,6380,6380,0
|
|
20240801,171600,52878740,6380,6380,6380,6380,0
|
|
20240801,171500,52878740,6380,6380,6380,6380,0
|
|
20240801,171400,52878740,6380,6380,6380,6380,0
|
|
20240801,171300,52878740,6380,6380,6380,6380,0
|
|
20240801,171200,52878740,6380,6380,6380,6380,0
|
|
20240801,171100,52878740,6380,6380,6380,6380,0
|
|
20240801,171000,52878740,6380,6380,6380,6380,0
|
|
20240801,170900,52878740,6380,6380,6380,6380,0
|
|
20240801,170800,52878740,6380,6380,6380,6380,0
|
|
20240801,170700,52878740,6380,6380,6380,6380,0
|
|
20240801,170600,52878740,6380,6380,6380,6380,0
|
|
20240801,170500,52878740,6380,6380,6380,6380,0
|
|
20240801,170400,52878740,6380,6380,6380,6380,0
|
|
20240801,170300,52878740,6380,6380,6380,6380,0
|
|
20240801,170200,52878740,6380,6380,6380,6380,0
|
|
20240801,170100,52878740,6380,6380,6380,6380,0
|
|
20240801,170000,52878740,6380,6380,6380,6380,0
|
|
20240801,165900,52878740,6380,6380,6380,6380,0
|
|
20240801,165800,52878740,6380,6380,6380,6380,0
|
|
20240801,165700,52878740,6380,6380,6380,6380,0
|
|
20240801,165600,52878740,6380,6380,6380,6380,0
|
|
20240801,165500,52878740,6380,6380,6380,6380,0
|
|
20240801,165400,52878740,6380,6380,6380,6380,400
|
|
20240801,165300,52878740,6380,6380,6380,6380,0
|
|
20240801,165200,52878740,6380,6380,6380,6380,0
|
|
20240801,165100,52878740,6380,6380,6380,6380,0
|
|
20240801,165000,52878740,6380,6380,6380,6380,0
|
|
20240801,164900,52878740,6380,6380,6380,6380,0
|
|
20240801,164800,52878740,6380,6380,6380,6380,0
|
|
20240801,164700,52878740,6380,6380,6380,6380,0
|
|
20240801,164600,52878740,6380,6380,6380,6380,0
|
|
20240801,164500,52878740,6380,6380,6380,6380,0
|
|
20240801,164400,52878740,6380,6380,6380,6380,0
|
|
20240801,164300,52878740,6380,6380,6380,6380,0
|
|
20240801,164200,52878740,6380,6380,6380,6380,0
|
|
20240801,164100,52878740,6380,6380,6380,6380,0
|
|
20240801,164000,52878740,6380,6380,6380,6380,0
|
|
20240801,163900,52878740,6380,6380,6380,6380,0
|
|
20240801,163800,52878740,6380,6380,6380,6380,0
|
|
20240801,163700,52878740,6380,6380,6380,6380,0
|
|
20240801,163600,52878740,6380,6380,6380,6380,0
|
|
20240801,163500,52878740,6380,6380,6380,6380,0
|
|
20240801,163400,52878740,6380,6380,6380,6380,0
|
|
20240801,163300,52878740,6380,6380,6380,6380,0
|
|
20240801,163200,52878740,6380,6380,6380,6380,0
|
|
20240801,163100,52878740,6380,6380,6380,6380,0
|
|
20240801,163000,52878740,6380,6380,6380,6380,0
|
|
20240801,162900,52878740,6380,6380,6380,6380,0
|
|
20240801,162800,52878740,6380,6380,6380,6380,0
|
|
20240801,162700,52878740,6380,6380,6380,6380,0
|
|
20240801,162600,52878740,6380,6380,6380,6380,0
|
|
20240801,162500,52878740,6380,6380,6380,6380,0
|
|
20240801,162400,52878740,6380,6380,6380,6380,400
|
|
20240801,162300,52878740,6380,6380,6380,6380,0
|
|
20240801,162200,52878740,6380,6380,6380,6380,0
|
|
20240801,162100,52878740,6380,6380,6380,6380,0
|
|
20240801,162000,52878740,6380,6380,6380,6380,0
|
|
20240801,161900,52878740,6380,6380,6380,6380,0
|
|
20240801,161800,52878740,6380,6380,6380,6380,0
|
|
20240801,161700,52878740,6380,6380,6380,6380,0
|
|
20240801,161600,52878740,6380,6380,6380,6380,0
|
|
20240801,161500,52878740,6380,6380,6380,6380,0
|
|
20240801,161400,52878740,6380,6380,6380,6380,0
|
|
20240801,161300,52878740,6380,6380,6380,6380,0
|
|
20240801,161200,52878740,6380,6380,6380,6380,0
|
|
20240801,161100,52878740,6380,6380,6380,6380,0
|
|
20240801,161000,52878740,6380,6380,6380,6380,0
|
|
20240801,160900,52878740,6380,6380,6380,6380,0
|
|
20240801,160800,52878740,6380,6380,6380,6380,0
|
|
20240801,160700,52878740,6380,6380,6380,6380,0
|
|
20240801,160600,52878740,6380,6380,6380,6380,0
|
|
20240801,160500,52878740,6380,6380,6380,6380,0
|
|
20240801,160400,52878740,6380,6380,6380,6380,0
|
|
20240801,160300,52878740,6380,6380,6380,6380,0
|
|
20240801,160200,52878740,6380,6380,6380,6380,0
|
|
20240801,160100,52878740,6380,6380,6380,6380,0
|
|
20240801,160000,52878740,6380,6380,6380,6380,0
|
|
20240801,155900,52878740,6380,6380,6380,6380,0
|
|
20240801,155800,52878740,6380,6380,6380,6380,0
|
|
20240801,155700,52878740,6380,6380,6380,6380,0
|
|
20240801,155600,52878740,6380,6380,6380,6380,0
|
|
20240801,155500,52878740,6380,6380,6380,6380,0
|
|
20240801,155400,52878740,6380,6380,6380,6380,400
|
|
20240801,155300,52878740,6380,6380,6380,6380,0
|
|
20240801,155200,52878740,6380,6380,6380,6380,0
|
|
20240801,155100,52878740,6380,6380,6380,6380,0
|
|
20240801,155000,52878740,6380,6380,6380,6380,0
|
|
20240801,154900,52878740,6380,6380,6380,6380,0
|
|
20240801,154800,52878740,6380,6380,6380,6380,0
|
|
20240801,154700,52878740,6380,6380,6380,6380,0
|
|
20240801,154600,52878740,6380,6380,6380,6380,0
|
|
20240801,154500,52878740,6380,6380,6380,6380,0
|
|
20240801,154400,52878740,6380,6380,6380,6380,0
|
|
20240801,154300,52878740,6380,6380,6380,6380,0
|
|
20240801,154200,52878740,6380,6380,6380,6380,0
|
|
20240801,154100,52878740,6380,6380,6380,6380,0
|
|
20240801,154000,52878740,6380,6380,6380,6380,0
|
|
20240801,153900,52878740,6380,6380,6380,6380,0
|
|
20240801,153800,52878740,6380,6380,6380,6380,0
|
|
20240801,153700,52878740,6380,6380,6380,6380,0
|
|
20240801,153600,52878740,6380,6380,6380,6380,0
|
|
20240801,153500,52878740,6380,6380,6380,6380,0
|
|
20240801,153400,52878740,6380,6380,6380,6380,0
|
|
20240801,153300,52878740,6380,6380,6380,6380,0
|
|
20240801,153200,52878740,6380,6380,6380,6380,0
|
|
20240801,153100,52878740,6380,6380,6380,6380,0
|
|
20240801,153000,52878740,6380,6380,6380,6380,400
|
|
20240801,152900,50326740,6390,6390,6390,6390,0
|
|
20240801,152800,50326740,6390,6390,6390,6390,0
|
|
20240801,152700,50326740,6390,6390,6390,6390,0
|
|
20240801,152600,50326740,6390,6390,6390,6390,0
|
|
20240801,152500,50326740,6390,6390,6390,6390,0
|
|
20240801,152400,50326740,6390,6390,6390,6390,0
|
|
20240801,152300,50326740,6390,6390,6390,6390,0
|
|
20240801,152200,50326740,6390,6390,6390,6390,0
|
|
20240801,152100,50326740,6390,6390,6390,6390,0
|
|
20240801,152000,50326740,6390,6390,6390,6390,0
|
|
20240801,151900,50326740,6390,6390,6390,6390,0
|
|
20240801,151800,50326740,6390,6390,6390,6390,0
|
|
20240801,151700,50326740,6390,6390,6390,6390,0
|
|
20240801,151600,50326740,6390,6390,6390,6390,0
|
|
20240801,151500,50326740,6390,6390,6390,6390,103
|
|
20240801,151400,49668570,6400,6400,6400,6400,0
|
|
20240801,151300,49668570,6400,6400,6400,6400,0
|
|
20240801,151200,49668570,6400,6400,6400,6400,0
|
|
20240801,151100,49668570,6400,6400,6400,6400,0
|
|
20240801,151000,49668570,6400,6350,6400,6350,364
|
|
20240801,150900,47342060,6330,6330,6330,6330,0
|
|
20240801,150800,47342060,6330,6330,6330,6320,820
|
|
20240801,150700,42151480,6330,6330,6330,6330,0
|
|
20240801,150600,42151480,6330,6330,6330,6330,809
|
|
20240801,150500,37030510,6330,6330,6330,6330,0
|
|
20240801,150400,37030510,6330,6330,6330,6330,0
|
|
20240801,150300,37030510,6330,6330,6330,6330,0
|
|
20240801,150200,37030510,6330,6330,6330,6330,0
|
|
20240801,150100,37030510,6330,6330,6330,6330,0
|
|
20240801,150000,37030510,6330,6330,6330,6330,0
|
|
20240801,145900,37030510,6330,6330,6330,6330,0
|
|
20240801,145800,37030510,6330,6330,6330,6330,0
|
|
20240801,145700,37030510,6330,6330,6330,6330,0
|
|
20240801,145600,37030510,6330,6330,6330,6330,0
|
|
20240801,145500,37030510,6330,6330,6330,6330,0
|
|
20240801,145400,37030510,6330,6330,6330,6330,0
|
|
20240801,145300,37030510,6330,6330,6330,6330,0
|
|
20240801,145200,37030510,6330,6330,6330,6330,0
|
|
20240801,145100,37030510,6330,6330,6330,6330,0
|
|
20240801,145000,37030510,6330,6330,6330,6330,0
|
|
20240801,144900,37030510,6330,6330,6330,6330,7
|
|
20240801,144800,36986200,6330,6330,6330,6330,2
|
|
20240801,144700,36973540,6340,6340,6340,6340,0
|
|
20240801,144600,36973540,6340,6340,6340,6340,0
|
|
20240801,144500,36973540,6340,6340,6340,6340,0
|
|
20240801,144400,36973540,6340,6340,6340,6340,0
|
|
20240801,144300,36973540,6340,6340,6340,6340,0
|
|
20240801,144200,36973540,6340,6340,6340,6340,0
|
|
20240801,144100,36973540,6340,6340,6340,6340,0
|
|
20240801,144000,36973540,6340,6340,6340,6340,0
|
|
20240801,143900,36973540,6340,6340,6340,6340,0
|
|
20240801,143800,36973540,6340,6340,6340,6340,0
|
|
20240801,143700,36973540,6340,6340,6340,6340,0
|
|
20240801,143600,36973540,6340,6340,6340,6340,0
|
|
20240801,143500,36973540,6340,6340,6340,6340,0
|
|
20240801,143400,36973540,6340,6340,6340,6340,0
|
|
20240801,143300,36973540,6340,6340,6340,6340,0
|
|
20240801,143200,36973540,6340,6340,6340,6340,0
|
|
20240801,143100,36973540,6340,6340,6340,6340,0
|
|
20240801,143000,36973540,6340,6340,6340,6340,0
|
|
20240801,142900,36973540,6340,6340,6340,6340,0
|
|
20240801,142800,36973540,6340,6340,6340,6340,0
|
|
20240801,142700,36973540,6340,6340,6340,6340,0
|
|
20240801,142600,36973540,6340,6340,6340,6340,0
|
|
20240801,142500,36973540,6340,6340,6340,6340,0
|
|
20240801,142400,36973540,6340,6360,6360,6340,1000
|
|
20240801,142300,30628300,6370,6370,6370,6370,0
|
|
20240801,142200,30628300,6370,6370,6370,6370,0
|
|
20240801,142100,30628300,6370,6370,6370,6370,0
|
|
20240801,142000,30628300,6370,6370,6370,6370,1
|
|
20240801,141900,30621930,6370,6370,6370,6370,0
|
|
20240801,141800,30621930,6370,6370,6370,6370,0
|
|
20240801,141700,30621930,6370,6370,6370,6370,0
|
|
20240801,141600,30621930,6370,6370,6370,6370,0
|
|
20240801,141500,30621930,6370,6370,6370,6370,0
|
|
20240801,141400,30621930,6370,6370,6370,6370,0
|
|
20240801,141300,30621930,6370,6380,6380,6370,2
|
|
20240801,141200,30609180,6380,6380,6380,6380,0
|
|
20240801,141100,30609180,6380,6380,6380,6380,0
|
|
20240801,141000,30609180,6380,6380,6380,6380,0
|
|
20240801,140900,30609180,6380,6380,6380,6380,0
|
|
20240801,140800,30609180,6380,6380,6380,6380,5
|
|
20240801,140700,30577280,6360,6360,6360,6360,0
|
|
20240801,140600,30577280,6360,6360,6360,6360,0
|
|
20240801,140500,30577280,6360,6360,6360,6360,0
|
|
20240801,140400,30577280,6360,6360,6360,6360,0
|
|
20240801,140300,30577280,6360,6360,6360,6360,0
|
|
20240801,140200,30577280,6360,6360,6360,6360,0
|
|
20240801,140100,30577280,6360,6360,6360,6360,0
|
|
20240801,140000,30577280,6360,6370,6370,6360,93
|
|
20240801,135900,29985350,6370,6370,6370,6370,0
|
|
20240801,135800,29985350,6370,6370,6370,6370,0
|
|
20240801,135700,29985350,6370,6370,6370,6370,100
|
|
20240801,135600,29348350,6380,6380,6380,6380,0
|
|
20240801,135500,29348350,6380,6380,6380,6380,0
|
|
20240801,135400,29348350,6380,6380,6380,6380,0
|
|
20240801,135300,29348350,6380,6380,6380,6380,0
|
|
20240801,135200,29348350,6380,6380,6380,6380,0
|
|
20240801,135100,29348350,6380,6380,6380,6380,0
|
|
20240801,135000,29348350,6380,6380,6380,6380,0
|
|
20240801,134900,29348350,6380,6380,6380,6380,0
|
|
20240801,134800,29348350,6380,6380,6380,6380,8
|
|
20240801,134700,29297310,6380,6380,6380,6380,0
|
|
20240801,134600,29297310,6380,6380,6380,6380,0
|
|
20240801,134500,29297310,6380,6380,6380,6380,0
|
|
20240801,134400,29297310,6380,6380,6380,6380,0
|
|
20240801,134300,29297310,6380,6380,6380,6380,0
|
|
20240801,134200,29297310,6380,6380,6380,6380,0
|
|
20240801,134100,29297310,6380,6380,6380,6380,0
|
|
20240801,134000,29297310,6380,6380,6380,6380,0
|
|
20240801,133900,29297310,6380,6380,6380,6380,0
|
|
20240801,133800,29297310,6380,6380,6380,6380,39
|
|
20240801,133700,29048490,6380,6380,6380,6380,9
|
|
20240801,133600,28991070,6370,6370,6370,6370,0
|
|
20240801,133500,28991070,6370,6370,6370,6370,0
|
|
20240801,133400,28991070,6370,6370,6370,6370,0
|
|
20240801,133300,28991070,6370,6370,6370,6370,0
|
|
20240801,133200,28991070,6370,6370,6370,6370,0
|
|
20240801,133100,28991070,6370,6370,6370,6370,1
|
|
20240801,133000,28984700,6350,6350,6350,6350,0
|
|
20240801,132900,28984700,6350,6350,6350,6350,0
|
|
20240801,132800,28984700,6350,6350,6350,6350,0
|
|
20240801,132700,28984700,6350,6350,6350,6350,0
|
|
20240801,132600,28984700,6350,6350,6350,6350,0
|
|
20240801,132500,28984700,6350,6350,6350,6350,0
|
|
20240801,132400,28984700,6350,6350,6350,6350,0
|
|
20240801,132300,28984700,6350,6350,6350,6350,0
|
|
20240801,132200,28984700,6350,6350,6350,6350,4
|
|
20240801,132100,28959300,6370,6370,6370,6370,1
|
|
20240801,132000,28952930,6380,6380,6380,6380,0
|
|
20240801,131900,28952930,6380,6380,6380,6380,0
|
|
20240801,131800,28952930,6380,6380,6380,6380,0
|
|
20240801,131700,28952930,6380,6380,6380,6380,0
|
|
20240801,131600,28952930,6380,6380,6380,6380,0
|
|
20240801,131500,28952930,6380,6380,6380,6380,0
|
|
20240801,131400,28952930,6380,6380,6380,6380,0
|
|
20240801,131300,28952930,6380,6380,6380,6380,0
|
|
20240801,131200,28952930,6380,6380,6380,6380,0
|
|
20240801,131100,28952930,6380,6380,6380,6380,0
|
|
20240801,131000,28952930,6380,6380,6380,6380,0
|
|
20240801,130900,28952930,6380,6380,6380,6380,0
|
|
20240801,130800,28952930,6380,6380,6380,6380,0
|
|
20240801,130700,28952930,6380,6380,6380,6380,0
|
|
20240801,130600,28952930,6380,6380,6380,6380,0
|
|
20240801,130500,28952930,6380,6380,6380,6380,0
|
|
20240801,130400,28952930,6380,6380,6380,6380,0
|
|
20240801,130300,28952930,6380,6380,6380,6380,0
|
|
20240801,130200,28952930,6380,6380,6380,6380,0
|
|
20240801,130100,28952930,6380,6360,6380,6360,100
|
|
20240801,130000,28315760,6350,6340,6350,6340,812
|
|
20240801,125900,23167670,6340,6340,6340,6340,0
|
|
20240801,125800,23167670,6340,6340,6340,6340,0
|
|
20240801,125700,23167670,6340,6340,6340,6340,1
|
|
20240801,125600,23161330,6330,6330,6330,6330,1
|
|
20240801,125500,23155000,6340,6340,6340,6340,0
|
|
20240801,125400,23155000,6340,6340,6340,6340,0
|
|
20240801,125300,23155000,6340,6340,6340,6340,0
|
|
20240801,125200,23155000,6340,6340,6340,6340,0
|
|
20240801,125100,23155000,6340,6340,6340,6340,0
|
|
20240801,125000,23155000,6340,6340,6340,6340,0
|
|
20240801,124900,23155000,6340,6340,6340,6340,0
|
|
20240801,124800,23155000,6340,6340,6340,6340,0
|
|
20240801,124700,23155000,6340,6340,6340,6340,0
|
|
20240801,124600,23155000,6340,6340,6340,6340,0
|
|
20240801,124500,23155000,6340,6340,6340,6340,29
|
|
20240801,124400,22971140,6340,6340,6340,6340,0
|
|
20240801,124300,22971140,6340,6340,6340,6340,1
|
|
20240801,124200,22964800,6330,6340,6340,6330,62
|
|
20240801,124100,22571730,6340,6340,6340,6340,0
|
|
20240801,124000,22571730,6340,6340,6340,6340,239
|
|
20240801,123900,21056470,6330,6330,6330,6330,0
|
|
20240801,123800,21056470,6330,6330,6330,6330,0
|
|
20240801,123700,21056470,6330,6330,6330,6330,0
|
|
20240801,123600,21056470,6330,6330,6330,6330,1
|
|
20240801,123500,21050140,6310,6310,6310,6310,0
|
|
20240801,123400,21050140,6310,6310,6310,6310,0
|
|
20240801,123300,21050140,6310,6310,6310,6310,0
|
|
20240801,123200,21050140,6310,6310,6310,6310,0
|
|
20240801,123100,21050140,6310,6310,6310,6310,0
|
|
20240801,123000,21050140,6310,6310,6310,6310,0
|
|
20240801,122900,21050140,6310,6310,6310,6310,0
|
|
20240801,122800,21050140,6310,6310,6310,6310,0
|
|
20240801,122700,21050140,6310,6310,6310,6310,0
|
|
20240801,122600,21050140,6310,6310,6310,6310,0
|
|
20240801,122500,21050140,6310,6310,6310,6310,0
|
|
20240801,122400,21050140,6310,6310,6310,6310,0
|
|
20240801,122300,21050140,6310,6310,6310,6310,0
|
|
20240801,122200,21050140,6310,6310,6310,6310,0
|
|
20240801,122100,21050140,6310,6310,6310,6310,0
|
|
20240801,122000,21050140,6310,6310,6310,6310,0
|
|
20240801,121900,21050140,6310,6310,6310,6310,0
|
|
20240801,121800,21050140,6310,6310,6310,6310,0
|
|
20240801,121700,21050140,6310,6310,6310,6310,0
|
|
20240801,121600,21050140,6310,6310,6310,6310,0
|
|
20240801,121500,21050140,6310,6310,6310,6310,0
|
|
20240801,121400,21050140,6310,6310,6310,6310,0
|
|
20240801,121300,21050140,6310,6310,6310,6310,0
|
|
20240801,121200,21050140,6310,6310,6310,6310,0
|
|
20240801,121100,21050140,6310,6320,6320,6310,90
|
|
20240801,121000,20481410,6330,6330,6330,6330,0
|
|
20240801,120900,20481410,6330,6330,6330,6330,0
|
|
20240801,120800,20481410,6330,6330,6330,6330,0
|
|
20240801,120700,20481410,6330,6330,6330,6330,0
|
|
20240801,120600,20481410,6330,6330,6330,6330,0
|
|
20240801,120500,20481410,6330,6330,6330,6330,0
|
|
20240801,120400,20481410,6330,6330,6330,6330,0
|
|
20240801,120300,20481410,6330,6330,6330,6330,0
|
|
20240801,120200,20481410,6330,6330,6330,6330,1
|
|
20240801,120100,20475080,6340,6340,6340,6340,0
|
|
20240801,120000,20475080,6340,6340,6340,6340,0
|
|
20240801,115900,20475080,6340,6340,6340,6340,0
|
|
20240801,115800,20475080,6340,6340,6340,6340,0
|
|
20240801,115700,20475080,6340,6340,6340,6340,0
|
|
20240801,115600,20475080,6340,6340,6340,6340,0
|
|
20240801,115500,20475080,6340,6340,6340,6340,0
|
|
20240801,115400,20475080,6340,6340,6340,6340,0
|
|
20240801,115300,20475080,6340,6340,6340,6340,0
|
|
20240801,115200,20475080,6340,6340,6340,6340,7
|
|
20240801,115100,20430700,6340,6340,6340,6340,0
|
|
20240801,115000,20430700,6340,6330,6340,6330,293
|
|
20240801,114900,18574870,6330,6330,6330,6330,0
|
|
20240801,114800,18574870,6330,6330,6330,6330,0
|
|
20240801,114700,18574870,6330,6330,6330,6330,0
|
|
20240801,114600,18574870,6330,6330,6330,6330,0
|
|
20240801,114500,18574870,6330,6330,6330,6330,72
|
|
20240801,114400,18119110,6340,6340,6340,6340,0
|
|
20240801,114300,18119110,6340,6340,6340,6340,0
|
|
20240801,114200,18119110,6340,6340,6340,6340,0
|
|
20240801,114100,18119110,6340,6340,6340,6340,0
|
|
20240801,114000,18119110,6340,6340,6340,6340,20
|
|
20240801,113900,17992310,6330,6340,6340,6330,167
|
|
20240801,113800,16933540,6340,6340,6340,6340,0
|
|
20240801,113700,16933540,6340,6340,6340,6340,0
|
|
20240801,113600,16933540,6340,6340,6340,6340,0
|
|
20240801,113500,16933540,6340,6340,6340,6340,0
|
|
20240801,113400,16933540,6340,6340,6340,6340,0
|
|
20240801,113300,16933540,6340,6340,6340,6340,0
|
|
20240801,113200,16933540,6340,6340,6340,6340,0
|
|
20240801,113100,16933540,6340,6340,6340,6340,0
|
|
20240801,113000,16933540,6340,6340,6340,6340,0
|
|
20240801,112900,16933540,6340,6340,6340,6340,0
|
|
20240801,112800,16933540,6340,6340,6340,6340,0
|
|
20240801,112700,16933540,6340,6340,6340,6340,0
|
|
20240801,112600,16933540,6340,6340,6340,6340,0
|
|
20240801,112500,16933540,6340,6340,6340,6340,0
|
|
20240801,112400,16933540,6340,6350,6350,6340,13
|
|
20240801,112300,16851010,6350,6350,6350,6350,0
|
|
20240801,112200,16851010,6350,6350,6350,6350,0
|
|
20240801,112100,16851010,6350,6350,6350,6350,0
|
|
20240801,112000,16851010,6350,6350,6350,6350,0
|
|
20240801,111900,16851010,6350,6350,6350,6350,0
|
|
20240801,111800,16851010,6350,6350,6350,6350,0
|
|
20240801,111700,16851010,6350,6350,6350,6350,0
|
|
20240801,111600,16851010,6350,6350,6350,6350,10
|
|
20240801,111500,16787510,6360,6360,6360,6360,0
|
|
20240801,111400,16787510,6360,6360,6360,6360,0
|
|
20240801,111300,16787510,6360,6360,6360,6360,0
|
|
20240801,111200,16787510,6360,6360,6360,6360,0
|
|
20240801,111100,16787510,6360,6360,6360,6360,0
|
|
20240801,111000,16787510,6360,6360,6360,6360,0
|
|
20240801,110900,16787510,6360,6360,6360,6360,0
|
|
20240801,110800,16787510,6360,6360,6360,6360,0
|
|
20240801,110700,16787510,6360,6360,6360,6360,100
|
|
20240801,110600,16151510,6360,6360,6360,6360,0
|
|
20240801,110500,16151510,6360,6360,6360,6360,1
|
|
20240801,110400,16145150,6360,6360,6360,6360,0
|
|
20240801,110300,16145150,6360,6360,6360,6360,0
|
|
20240801,110200,16145150,6360,6360,6360,6360,0
|
|
20240801,110100,16145150,6360,6360,6360,6360,10
|
|
20240801,110000,16081550,6360,6360,6360,6360,0
|
|
20240801,105900,16081550,6360,6360,6360,6360,0
|
|
20240801,105800,16081550,6360,6360,6360,6360,0
|
|
20240801,105700,16081550,6360,6360,6360,6360,0
|
|
20240801,105600,16081550,6360,6360,6360,6360,0
|
|
20240801,105500,16081550,6360,6360,6360,6360,0
|
|
20240801,105400,16081550,6360,6360,6360,6360,0
|
|
20240801,105300,16081550,6360,6360,6360,6360,0
|
|
20240801,105200,16081550,6360,6360,6360,6360,6
|
|
20240801,105100,16043390,6360,6360,6360,6360,100
|
|
20240801,105000,15407390,6360,6360,6360,6360,0
|
|
20240801,104900,15407390,6360,6360,6360,6360,0
|
|
20240801,104800,15407390,6360,6360,6360,6360,0
|
|
20240801,104700,15407390,6360,6360,6360,6360,0
|
|
20240801,104600,15407390,6360,6360,6360,6360,0
|
|
20240801,104500,15407390,6360,6360,6360,6360,0
|
|
20240801,104400,15407390,6360,6360,6360,6360,0
|
|
20240801,104300,15407390,6360,6360,6360,6360,0
|
|
20240801,104200,15407390,6360,6360,6360,6360,0
|
|
20240801,104100,15407390,6360,6360,6360,6360,0
|
|
20240801,104000,15407390,6360,6360,6360,6360,0
|
|
20240801,103900,15407390,6360,6360,6360,6360,0
|
|
20240801,103800,15407390,6360,6360,6360,6360,0
|
|
20240801,103700,15407390,6360,6360,6360,6360,0
|
|
20240801,103600,15407390,6360,6360,6360,6360,0
|
|
20240801,103500,15407390,6360,6360,6360,6360,0
|
|
20240801,103400,15407390,6360,6360,6360,6360,0
|
|
20240801,103300,15407390,6360,6360,6360,6360,0
|
|
20240801,103200,15407390,6360,6360,6360,6360,0
|
|
20240801,103100,15407390,6360,6360,6360,6360,0
|
|
20240801,103000,15407390,6360,6360,6360,6360,16
|
|
20240801,102900,15305630,6360,6360,6360,6360,0
|
|
20240801,102800,15305630,6360,6360,6360,6360,0
|
|
20240801,102700,15305630,6360,6360,6360,6360,0
|
|
20240801,102600,15305630,6360,6360,6360,6360,0
|
|
20240801,102500,15305630,6360,6360,6360,6360,0
|
|
20240801,102400,15305630,6360,6360,6360,6360,0
|
|
20240801,102300,15305630,6360,6360,6360,6360,0
|
|
20240801,102200,15305630,6360,6360,6360,6360,0
|
|
20240801,102100,15305630,6360,6360,6360,6360,0
|
|
20240801,102000,15305630,6360,6360,6360,6360,10
|
|
20240801,101900,15242030,6370,6370,6370,6370,0
|
|
20240801,101800,15242030,6370,6370,6370,6370,0
|
|
20240801,101700,15242030,6370,6370,6370,6370,0
|
|
20240801,101600,15242030,6370,6370,6370,6370,0
|
|
20240801,101500,15242030,6370,6370,6370,6370,0
|
|
20240801,101400,15242030,6370,6370,6370,6370,73
|
|
20240801,101300,14777020,6370,6370,6370,6370,0
|
|
20240801,101200,14777020,6370,6370,6370,6370,0
|
|
20240801,101100,14777020,6370,6370,6370,6370,0
|
|
20240801,101000,14777020,6370,6370,6370,6370,0
|
|
20240801,100900,14777020,6370,6370,6370,6370,0
|
|
20240801,100800,14777020,6370,6370,6370,6370,0
|
|
20240801,100700,14777020,6370,6370,6370,6370,0
|
|
20240801,100600,14777020,6370,6380,6380,6370,30
|
|
20240801,100500,14585910,6370,6370,6370,6370,0
|
|
20240801,100400,14585910,6370,6370,6370,6370,0
|
|
20240801,100300,14585910,6370,6370,6370,6370,0
|
|
20240801,100200,14585910,6370,6370,6370,6370,0
|
|
20240801,100100,14585910,6370,6370,6370,6370,0
|
|
20240801,100000,14585910,6370,6370,6370,6370,0
|
|
20240801,095900,14585910,6370,6370,6370,6370,60
|
|
20240801,095800,14203710,6370,6370,6370,6370,0
|
|
20240801,095700,14203710,6370,6370,6370,6370,0
|
|
20240801,095600,14203710,6370,6370,6370,6370,0
|
|
20240801,095500,14203710,6370,6370,6370,6370,0
|
|
20240801,095400,14203710,6370,6370,6370,6370,0
|
|
20240801,095300,14203710,6370,6370,6370,6370,0
|
|
20240801,095200,14203710,6370,6370,6370,6370,0
|
|
20240801,095100,14203710,6370,6360,6390,6360,335
|
|
20240801,095000,12069330,6380,6380,6380,6380,0
|
|
20240801,094900,12069330,6380,6380,6380,6380,0
|
|
20240801,094800,12069330,6380,6380,6380,6380,1
|
|
20240801,094700,12062950,6390,6390,6390,6390,0
|
|
20240801,094600,12062950,6390,6390,6390,6390,0
|
|
20240801,094500,12062950,6390,6390,6390,6390,0
|
|
20240801,094400,12062950,6390,6390,6390,6390,0
|
|
20240801,094300,12062950,6390,6390,6390,6390,0
|
|
20240801,094200,12062950,6390,6390,6390,6390,0
|
|
20240801,094100,12062950,6390,6390,6390,6390,0
|
|
20240801,094000,12062950,6390,6390,6390,6390,0
|
|
20240801,093900,12062950,6390,6390,6390,6390,0
|
|
20240801,093800,12062950,6390,6390,6390,6390,0
|
|
20240801,093700,12062950,6390,6390,6390,6390,0
|
|
20240801,093600,12062950,6390,6390,6390,6390,0
|
|
20240801,093500,12062950,6390,6390,6390,6390,0
|
|
20240801,093400,12062950,6390,6390,6390,6390,0
|
|
20240801,093300,12062950,6390,6390,6390,6390,0
|
|
20240801,093200,12062950,6390,6390,6390,6390,2
|
|
20240801,093100,12050170,6370,6370,6370,6370,0
|
|
20240801,093000,12050170,6370,6370,6370,6370,0
|
|
20240801,092900,12050170,6370,6370,6370,6370,69
|
|
20240801,092800,11610640,6370,6370,6370,6370,0
|
|
20240801,092700,11610640,6370,6370,6370,6370,0
|
|
20240801,092600,11610640,6370,6370,6370,6370,380
|
|
20240801,092500,9190040,6420,6360,6420,6360,500
|
|
20240801,092400,5987840,6360,6360,6360,6360,200
|
|
20240801,092300,4715840,6350,6350,6350,6350,1
|
|
20240801,092200,4709490,6370,6370,6370,6370,0
|
|
20240801,092100,4709490,6370,6370,6370,6370,0
|
|
20240801,092000,4709490,6370,6370,6370,6370,0
|
|
20240801,091900,4709490,6370,6370,6370,6370,0
|
|
20240801,091800,4709490,6370,6370,6370,6370,0
|
|
20240801,091700,4709490,6370,6370,6370,6370,4
|
|
20240801,091600,4684010,6380,6380,6380,6380,1
|
|
20240801,091500,4677630,6410,6360,6410,6350,409
|
|
20240801,091400,2074620,6350,6350,6350,6350,0
|
|
20240801,091300,2074620,6350,6350,6350,6350,50
|
|
20240801,091200,1757120,6340,6340,6340,6340,0
|
|
20240801,091100,1757120,6340,6340,6340,6340,50
|
|
20240801,091000,1440120,6310,6320,6330,6310,171
|
|
20240801,090900,360100,6320,6320,6320,6320,0
|
|
20240801,090800,360100,6320,6320,6320,6320,0
|
|
20240801,090700,360100,6320,6320,6320,6320,50
|
|
20240801,090600,44100,6300,6300,6300,6300,0
|
|
20240801,090500,44100,6300,6300,6300,6300,2
|
|
20240801,090400,31500,6300,6300,6300,6300,0
|
|
20240801,090300,31500,6300,6300,6300,6300,0
|
|
20240801,090200,31500,6300,6300,6300,6300,0
|
|
20240801,090100,31500,6300,6300,6300,6300,0
|
|
20240801,090000,31500,6300,6300,6300,6300,5
|