590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184700,1001867930,9240,9240,9240,9240,6571
|
|
20240809,184600,1001867930,9240,9240,9240,9240,0
|
|
20240809,184500,1001867930,9240,9240,9240,9240,0
|
|
20240809,184400,1001867930,9240,9240,9240,9240,0
|
|
20240809,184300,1001867930,9240,9240,9240,9240,0
|
|
20240809,184200,1001867930,9240,9240,9240,9240,0
|
|
20240809,184100,1001867930,9240,9240,9240,9240,0
|
|
20240809,184000,1001867930,9240,9240,9240,9240,0
|
|
20240809,183900,1001867930,9240,9240,9240,9240,0
|
|
20240809,183800,1001867930,9240,9240,9240,9240,0
|
|
20240809,183700,1001867930,9240,9240,9240,9240,0
|
|
20240809,183600,1001867930,9240,9240,9240,9240,0
|
|
20240809,183500,1001867930,9240,9240,9240,9240,0
|
|
20240809,183400,1001867930,9240,9240,9240,9240,0
|
|
20240809,183300,1001867930,9240,9240,9240,9240,0
|
|
20240809,183200,1001867930,9240,9240,9240,9240,0
|
|
20240809,183100,1001867930,9240,9240,9240,9240,0
|
|
20240809,183000,1001867930,9240,9240,9240,9240,0
|
|
20240809,182900,1001867930,9240,9240,9240,9240,0
|
|
20240809,182800,1001867930,9240,9240,9240,9240,0
|
|
20240809,182700,1001867930,9240,9240,9240,9240,0
|
|
20240809,182600,1001867930,9240,9240,9240,9240,0
|
|
20240809,182500,1001867930,9240,9240,9240,9240,0
|
|
20240809,182400,1001867930,9240,9240,9240,9240,0
|
|
20240809,182300,1001867930,9240,9240,9240,9240,0
|
|
20240809,182200,1001867930,9240,9240,9240,9240,0
|
|
20240809,182100,1001867930,9240,9240,9240,9240,0
|
|
20240809,182000,1001867930,9240,9240,9240,9240,0
|
|
20240809,181900,1001867930,9240,9240,9240,9240,0
|
|
20240809,181800,1001867930,9240,9240,9240,9240,0
|
|
20240809,181700,1001867930,9240,9240,9240,9240,6571
|
|
20240809,181600,1001867930,9240,9240,9240,9240,0
|
|
20240809,181500,1001867930,9240,9240,9240,9240,0
|
|
20240809,181400,1001867930,9240,9240,9240,9240,0
|
|
20240809,181300,1001867930,9240,9240,9240,9240,0
|
|
20240809,181200,1001867930,9240,9240,9240,9240,0
|
|
20240809,181100,1001867930,9240,9240,9240,9240,0
|
|
20240809,181000,1001867930,9240,9240,9240,9240,0
|
|
20240809,180900,1001867930,9240,9240,9240,9240,0
|
|
20240809,180800,1001867930,9240,9240,9240,9240,0
|
|
20240809,180700,1001867930,9240,9240,9240,9240,0
|
|
20240809,180600,1001867930,9240,9240,9240,9240,0
|
|
20240809,180500,1001867930,9240,9240,9240,9240,0
|
|
20240809,180400,1001867930,9240,9240,9240,9240,0
|
|
20240809,180300,1001867930,9240,9240,9240,9240,0
|
|
20240809,180200,1001867930,9240,9240,9240,9240,0
|
|
20240809,180100,1001867930,9240,9240,9240,9240,0
|
|
20240809,180000,1001867930,9240,9240,9240,9240,0
|
|
20240809,175900,1001867930,9240,9240,9240,9240,0
|
|
20240809,175800,1001867930,9240,9240,9240,9240,0
|
|
20240809,175700,1001867930,9240,9240,9240,9240,0
|
|
20240809,175600,1001867930,9240,9240,9240,9240,0
|
|
20240809,175500,1001867930,9240,9240,9240,9240,0
|
|
20240809,175400,1001867930,9240,9240,9240,9240,0
|
|
20240809,175300,1001867930,9240,9240,9240,9240,0
|
|
20240809,175200,1001867930,9240,9240,9240,9240,0
|
|
20240809,175100,1001867930,9240,9240,9240,9240,0
|
|
20240809,175000,1001867930,9240,9240,9240,9240,0
|
|
20240809,174900,1001867930,9240,9240,9240,9240,0
|
|
20240809,174800,1001867930,9240,9240,9240,9240,0
|
|
20240809,174700,1001867930,9240,9240,9240,9240,6571
|
|
20240809,174600,1001867930,9240,9240,9240,9240,0
|
|
20240809,174500,1001867930,9240,9240,9240,9240,0
|
|
20240809,174400,1001867930,9240,9240,9240,9240,0
|
|
20240809,174300,1001867930,9240,9240,9240,9240,0
|
|
20240809,174200,1001867930,9240,9240,9240,9240,0
|
|
20240809,174100,1001867930,9240,9240,9240,9240,0
|
|
20240809,174000,1001867930,9240,9240,9240,9240,0
|
|
20240809,173900,1001867930,9240,9240,9240,9240,0
|
|
20240809,173800,1001867930,9240,9240,9240,9240,0
|
|
20240809,173700,1001867930,9240,9240,9240,9240,0
|
|
20240809,173600,1001867930,9240,9240,9240,9240,0
|
|
20240809,173500,1001867930,9240,9240,9240,9240,0
|
|
20240809,173400,1001867930,9240,9240,9240,9240,0
|
|
20240809,173300,1001867930,9240,9240,9240,9240,0
|
|
20240809,173200,1001867930,9240,9240,9240,9240,0
|
|
20240809,173100,1001867930,9240,9240,9240,9240,0
|
|
20240809,173000,1001867930,9240,9240,9240,9240,0
|
|
20240809,172900,1001867930,9240,9240,9240,9240,0
|
|
20240809,172800,1001867930,9240,9240,9240,9240,0
|
|
20240809,172700,1001867930,9240,9240,9240,9240,0
|
|
20240809,172600,1001867930,9240,9240,9240,9240,0
|
|
20240809,172500,1001867930,9240,9240,9240,9240,0
|
|
20240809,172400,1001867930,9240,9240,9240,9240,0
|
|
20240809,172300,1001867930,9240,9240,9240,9240,0
|
|
20240809,172200,1001867930,9240,9240,9240,9240,0
|
|
20240809,172100,1001867930,9240,9240,9240,9240,0
|
|
20240809,172000,1001867930,9240,9240,9240,9240,0
|
|
20240809,171900,1001867930,9240,9240,9240,9240,0
|
|
20240809,171800,1001867930,9240,9240,9240,9240,0
|
|
20240809,171700,1001867930,9240,9240,9240,9240,6571
|
|
20240809,171600,1001867930,9240,9240,9240,9240,0
|
|
20240809,171500,1001867930,9240,9240,9240,9240,0
|
|
20240809,171400,1001867930,9240,9240,9240,9240,0
|
|
20240809,171300,1001867930,9240,9240,9240,9240,0
|
|
20240809,171200,1001867930,9240,9240,9240,9240,0
|
|
20240809,171100,1001867930,9240,9240,9240,9240,0
|
|
20240809,171000,1001867930,9240,9240,9240,9240,0
|
|
20240809,170900,1001867930,9240,9240,9240,9240,0
|
|
20240809,170800,1001867930,9240,9240,9240,9240,0
|
|
20240809,170700,1001867930,9240,9240,9240,9240,0
|
|
20240809,170600,1001867930,9240,9240,9240,9240,0
|
|
20240809,170500,1001867930,9240,9240,9240,9240,0
|
|
20240809,170400,1001867930,9240,9240,9240,9240,0
|
|
20240809,170300,1001867930,9240,9240,9240,9240,0
|
|
20240809,170200,1001867930,9240,9240,9240,9240,0
|
|
20240809,170100,1001867930,9240,9240,9240,9240,0
|
|
20240809,170000,1001867930,9240,9240,9240,9240,0
|
|
20240809,165900,1001867930,9240,9240,9240,9240,0
|
|
20240809,165800,1001867930,9240,9240,9240,9240,0
|
|
20240809,165700,1001867930,9240,9240,9240,9240,0
|
|
20240809,165600,1001867930,9240,9240,9240,9240,0
|
|
20240809,165500,1001867930,9240,9240,9240,9240,0
|
|
20240809,165400,1001867930,9240,9240,9240,9240,0
|
|
20240809,165300,1001867930,9240,9240,9240,9240,0
|
|
20240809,165200,1001867930,9240,9240,9240,9240,0
|
|
20240809,165100,1001867930,9240,9240,9240,9240,0
|
|
20240809,165000,1001867930,9240,9240,9240,9240,0
|
|
20240809,164900,1001867930,9240,9240,9240,9240,0
|
|
20240809,164800,1001867930,9240,9240,9240,9240,0
|
|
20240809,164700,1001867930,9240,9240,9240,9240,6571
|
|
20240809,164600,1001867930,9240,9240,9240,9240,0
|
|
20240809,164500,1001867930,9240,9240,9240,9240,0
|
|
20240809,164400,1001867930,9240,9240,9240,9240,0
|
|
20240809,164300,1001867930,9240,9240,9240,9240,0
|
|
20240809,164200,1001867930,9240,9240,9240,9240,0
|
|
20240809,164100,1001867930,9240,9240,9240,9240,0
|
|
20240809,164000,1001867930,9240,9240,9240,9240,0
|
|
20240809,163900,1001867930,9240,9240,9240,9240,0
|
|
20240809,163800,1001867930,9240,9240,9240,9240,0
|
|
20240809,163700,1001867930,9240,9240,9240,9240,0
|
|
20240809,163600,1001867930,9240,9240,9240,9240,0
|
|
20240809,163500,1001867930,9240,9240,9240,9240,0
|
|
20240809,163400,1001867930,9240,9240,9240,9240,0
|
|
20240809,163300,1001867930,9240,9240,9240,9240,0
|
|
20240809,163200,1001867930,9240,9240,9240,9240,0
|
|
20240809,163100,1001867930,9240,9240,9240,9240,0
|
|
20240809,163000,1001867930,9240,9240,9240,9240,0
|
|
20240809,162900,1001867930,9240,9240,9240,9240,0
|
|
20240809,162800,1001867930,9240,9240,9240,9240,0
|
|
20240809,162700,1001867930,9240,9240,9240,9240,0
|
|
20240809,162600,1001867930,9240,9240,9240,9240,0
|
|
20240809,162500,1001867930,9240,9240,9240,9240,0
|
|
20240809,162400,1001867930,9240,9240,9240,9240,0
|
|
20240809,162300,1001867930,9240,9240,9240,9240,0
|
|
20240809,162200,1001867930,9240,9240,9240,9240,0
|
|
20240809,162100,1001867930,9240,9240,9240,9240,0
|
|
20240809,162000,1001867930,9240,9240,9240,9240,0
|
|
20240809,161900,1001867930,9240,9240,9240,9240,0
|
|
20240809,161800,1001867930,9240,9240,9240,9240,0
|
|
20240809,161700,1001867930,9240,9240,9240,9240,6571
|
|
20240809,161600,1001867930,9240,9240,9240,9240,0
|
|
20240809,161500,1001867930,9240,9240,9240,9240,0
|
|
20240809,161400,1001867930,9240,9240,9240,9240,0
|
|
20240809,161300,1001867930,9240,9240,9240,9240,0
|
|
20240809,161200,1001867930,9240,9240,9240,9240,0
|
|
20240809,161100,1001867930,9240,9240,9240,9240,0
|
|
20240809,161000,1001867930,9240,9240,9240,9240,0
|
|
20240809,160900,1001867930,9240,9240,9240,9240,0
|
|
20240809,160800,1001867930,9240,9240,9240,9240,0
|
|
20240809,160700,1001867930,9240,9240,9240,9240,0
|
|
20240809,160600,1001867930,9240,9240,9240,9240,0
|
|
20240809,160500,1001867930,9240,9240,9240,9240,0
|
|
20240809,160400,1001867930,9240,9240,9240,9240,0
|
|
20240809,160300,1001867930,9240,9240,9240,9240,0
|
|
20240809,160200,1001867930,9240,9240,9240,9240,0
|
|
20240809,160100,1001867930,9240,9240,9240,9240,0
|
|
20240809,160000,1001867930,9240,9240,9240,9240,0
|
|
20240809,155900,1001867930,9240,9240,9240,9240,0
|
|
20240809,155800,1001867930,9240,9240,9240,9240,0
|
|
20240809,155700,1001867930,9240,9240,9240,9240,0
|
|
20240809,155600,1001867930,9240,9240,9240,9240,0
|
|
20240809,155500,1001867930,9240,9240,9240,9240,0
|
|
20240809,155400,1001867930,9240,9240,9240,9240,0
|
|
20240809,155300,1001867930,9240,9240,9240,9240,0
|
|
20240809,155200,1001867930,9240,9240,9240,9240,0
|
|
20240809,155100,1001867930,9240,9240,9240,9240,0
|
|
20240809,155000,1001867930,9240,9240,9240,9240,0
|
|
20240809,154900,1001867930,9240,9240,9240,9240,0
|
|
20240809,154800,1001867930,9240,9240,9240,9240,0
|
|
20240809,154700,1001867930,9240,9240,9240,9240,6571
|
|
20240809,154600,1001867930,9240,9240,9240,9240,0
|
|
20240809,154500,1001867930,9240,9240,9240,9240,0
|
|
20240809,154400,1001867930,9240,9240,9240,9240,0
|
|
20240809,154300,1001867930,9240,9240,9240,9240,0
|
|
20240809,154200,1001867930,9240,9240,9240,9240,0
|
|
20240809,154100,1001867930,9240,9240,9240,9240,0
|
|
20240809,154000,1001867930,9240,9240,9240,9240,0
|
|
20240809,153900,1001867930,9240,9240,9240,9240,0
|
|
20240809,153800,1001867930,9240,9240,9240,9240,0
|
|
20240809,153700,1001867930,9240,9240,9240,9240,0
|
|
20240809,153600,1001867930,9240,9240,9240,9240,0
|
|
20240809,153500,1001867930,9240,9240,9240,9240,0
|
|
20240809,153400,1001867930,9240,9240,9240,9240,0
|
|
20240809,153300,1001867930,9240,9240,9240,9240,0
|
|
20240809,153200,1001867930,9240,9240,9240,9240,0
|
|
20240809,153100,1001867930,9240,9240,9240,9240,0
|
|
20240809,153000,1001867930,9240,9240,9240,9240,6571
|
|
20240809,152900,941151890,9240,9240,9240,9240,0
|
|
20240809,152800,941151890,9240,9240,9240,9240,0
|
|
20240809,152700,941151890,9240,9240,9240,9240,0
|
|
20240809,152600,941151890,9240,9240,9240,9240,0
|
|
20240809,152500,941151890,9240,9240,9240,9240,0
|
|
20240809,152400,941151890,9240,9240,9240,9240,0
|
|
20240809,152300,941151890,9240,9240,9240,9240,0
|
|
20240809,152200,941151890,9240,9240,9240,9240,0
|
|
20240809,152100,941151890,9240,9240,9240,9240,0
|
|
20240809,152000,941151890,9240,9240,9240,9240,0
|
|
20240809,151900,941151890,9240,9240,9250,9220,179
|
|
20240809,151800,939498560,9250,9250,9250,9220,126
|
|
20240809,151700,938335130,9220,9220,9220,9220,14
|
|
20240809,151600,938206050,9210,9240,9240,9210,789
|
|
20240809,151500,930924360,9240,9230,9240,9230,39
|
|
20240809,151400,930564010,9230,9220,9230,9220,483
|
|
20240809,151300,926109580,9220,9230,9230,9220,3
|
|
20240809,151200,926081910,9220,9230,9230,9220,125
|
|
20240809,151100,924928910,9230,9230,9230,9230,4
|
|
20240809,151000,924891990,9230,9230,9230,9230,8
|
|
20240809,150900,924818150,9230,9230,9230,9230,83
|
|
20240809,150800,924052060,9230,9230,9230,9230,50
|
|
20240809,150700,923590560,9240,9230,9240,9220,315
|
|
20240809,150600,920683010,9230,9230,9230,9230,758
|
|
20240809,150500,913686670,9240,9240,9240,9240,0
|
|
20240809,150400,913686670,9240,9240,9240,9240,2
|
|
20240809,150300,913668190,9230,9240,9240,9230,11
|
|
20240809,150200,913566600,9240,9240,9240,9240,70
|
|
20240809,150100,912919800,9240,9240,9240,9240,100
|
|
20240809,150000,911995800,9220,9240,9240,9220,3
|
|
20240809,145900,911968120,9230,9240,9240,9230,55
|
|
20240809,145800,911460460,9230,9230,9230,9230,126
|
|
20240809,145700,910297480,9240,9240,9240,9240,1
|
|
20240809,145600,910288240,9230,9230,9230,9230,90
|
|
20240809,145500,909457540,9230,9220,9230,9220,5
|
|
20240809,145400,909411400,9230,9240,9240,9230,536
|
|
20240809,145300,904463120,9240,9240,9240,9240,129
|
|
20240809,145200,903271160,9240,9240,9240,9240,128
|
|
20240809,145100,902088440,9240,9240,9240,9240,31
|
|
20240809,145000,901802000,9240,9240,9240,9240,1
|
|
20240809,144900,901792760,9240,9240,9240,9240,54
|
|
20240809,144800,901293800,9240,9240,9240,9240,1
|
|
20240809,144700,901284560,9240,9240,9240,9240,121
|
|
20240809,144600,900166520,9240,9240,9240,9240,2
|
|
20240809,144500,900148040,9240,9240,9240,9240,826
|
|
20240809,144400,892515800,9240,9240,9240,9240,0
|
|
20240809,144300,892515800,9240,9240,9240,9240,18
|
|
20240809,144200,892349480,9240,9240,9240,9240,917
|
|
20240809,144100,883876400,9240,9240,9240,9240,0
|
|
20240809,144000,883876400,9240,9230,9240,9230,153
|
|
20240809,143900,882462880,9230,9230,9230,9230,15
|
|
20240809,143800,882324430,9240,9240,9240,9240,4
|
|
20240809,143700,882287470,9210,9210,9210,9210,0
|
|
20240809,143600,882287470,9210,9210,9210,9210,1000
|
|
20240809,143500,873077470,9210,9240,9240,9210,22
|
|
20240809,143400,872874250,9240,9240,9240,9240,16
|
|
20240809,143300,872726410,9230,9230,9230,9230,211
|
|
20240809,143200,870778880,9230,9220,9230,9220,514
|
|
20240809,143100,866039320,9210,9210,9210,9210,90
|
|
20240809,143000,865210420,9210,9220,9220,9210,141
|
|
20240809,142900,863911600,9210,9210,9210,9210,0
|
|
20240809,142800,863911600,9210,9210,9210,9210,177
|
|
20240809,142700,862281430,9210,9210,9210,9210,15
|
|
20240809,142600,862143280,9210,9210,9210,9210,89
|
|
20240809,142500,861323590,9210,9210,9210,9210,24
|
|
20240809,142400,861102550,9210,9200,9210,9200,706
|
|
20240809,142300,854600350,9200,9200,9200,9200,0
|
|
20240809,142200,854600350,9200,9210,9210,9200,50
|
|
20240809,142100,854139910,9210,9210,9210,9210,2
|
|
20240809,142000,854121490,9210,9210,9210,9210,0
|
|
20240809,141900,854121490,9210,9210,9210,9210,1
|
|
20240809,141800,854112280,9210,9210,9210,9210,23
|
|
20240809,141700,853900450,9210,9210,9210,9210,0
|
|
20240809,141600,853900450,9210,9210,9210,9210,13
|
|
20240809,141500,853780720,9180,9190,9190,9180,1000
|
|
20240809,141400,844600570,9200,9200,9200,9200,2
|
|
20240809,141300,844582170,9200,9200,9200,9200,0
|
|
20240809,141200,844582170,9200,9200,9200,9200,0
|
|
20240809,141100,844582170,9200,9170,9200,9170,308
|
|
20240809,141000,841751360,9170,9190,9200,9170,1103
|
|
20240809,140900,831623800,9200,9200,9200,9200,0
|
|
20240809,140800,831623800,9200,9200,9200,9200,2
|
|
20240809,140700,831605400,9200,9200,9200,9200,2
|
|
20240809,140600,831587000,9210,9210,9210,9210,50
|
|
20240809,140500,831126500,9210,9210,9210,9210,6
|
|
20240809,140400,831071240,9210,9210,9210,9210,0
|
|
20240809,140300,831071240,9210,9210,9210,9210,0
|
|
20240809,140200,831071240,9210,9210,9210,9210,0
|
|
20240809,140100,831071240,9210,9210,9210,9210,209
|
|
20240809,140000,829146350,9190,9200,9200,9190,2507
|
|
20240809,135900,806096490,9200,9200,9200,9200,2
|
|
20240809,135800,806078090,9200,9220,9220,9200,454
|
|
20240809,135700,801900920,9220,9220,9220,9220,0
|
|
20240809,135600,801900920,9220,9220,9220,9220,0
|
|
20240809,135500,801900920,9220,9220,9220,9220,0
|
|
20240809,135400,801900920,9220,9220,9220,9220,0
|
|
20240809,135300,801900920,9220,9220,9220,9220,22
|
|
20240809,135200,801698080,9210,9210,9210,9210,15
|
|
20240809,135100,801559930,9220,9220,9220,9220,0
|
|
20240809,135000,801559930,9220,9220,9220,9220,370
|
|
20240809,134900,798148530,9220,9220,9220,9220,0
|
|
20240809,134800,798148530,9220,9220,9220,9220,0
|
|
20240809,134700,798148530,9220,9220,9220,9220,2
|
|
20240809,134600,798130090,9190,9190,9190,9190,58
|
|
20240809,134500,797597070,9200,9200,9200,9200,1
|
|
20240809,134400,797587870,9200,9200,9200,9200,5
|
|
20240809,134300,797541870,9200,9200,9200,9200,474
|
|
20240809,134200,793181070,9210,9210,9210,9210,0
|
|
20240809,134100,793181070,9210,9210,9210,9210,16
|
|
20240809,134000,793033710,9210,9210,9210,9210,124
|
|
20240809,133900,791891670,9210,9210,9210,9210,0
|
|
20240809,133800,791891670,9210,9210,9210,9210,120
|
|
20240809,133700,790786470,9220,9220,9220,9220,501
|
|
20240809,133600,786167250,9220,9210,9220,9210,601
|
|
20240809,133500,780630990,9210,9210,9210,9210,42
|
|
20240809,133400,780244170,9210,9210,9210,9210,5
|
|
20240809,133300,780198120,9210,9210,9210,9210,1
|
|
20240809,133200,780188910,9200,9200,9200,9200,0
|
|
20240809,133100,780188910,9200,9200,9200,9200,0
|
|
20240809,133000,780188910,9200,9200,9200,9200,0
|
|
20240809,132900,780188910,9200,9220,9220,9200,840
|
|
20240809,132800,772458610,9220,9220,9220,9220,90
|
|
20240809,132700,771628810,9220,9220,9220,9220,10
|
|
20240809,132600,771536610,9220,9220,9220,9220,0
|
|
20240809,132500,771536610,9220,9230,9230,9220,70
|
|
20240809,132400,770890960,9230,9230,9230,9230,4
|
|
20240809,132300,770854040,9220,9230,9230,9220,221
|
|
20240809,132200,768815950,9240,9240,9240,9230,63
|
|
20240809,132100,768233850,9240,9240,9240,9240,0
|
|
20240809,132000,768233850,9240,9240,9240,9240,0
|
|
20240809,131900,768233850,9240,9240,9240,9240,5
|
|
20240809,131800,768187650,9240,9240,9240,9240,4
|
|
20240809,131700,768150690,9240,9220,9240,9220,14
|
|
20240809,131600,768021530,9220,9220,9220,9220,0
|
|
20240809,131500,768021530,9220,9220,9220,9220,0
|
|
20240809,131400,768021530,9220,9220,9220,9220,3
|
|
20240809,131300,767993870,9220,9220,9220,9200,1040
|
|
20240809,131200,758416180,9220,9220,9220,9220,1
|
|
20240809,131100,758406960,9220,9220,9220,9220,51
|
|
20240809,131000,757936740,9210,9210,9210,9210,0
|
|
20240809,130900,757936740,9210,9220,9220,9210,543
|
|
20240809,130800,752931950,9230,9230,9230,9230,1
|
|
20240809,130700,752922720,9220,9230,9230,9220,374
|
|
20240809,130600,749474040,9240,9240,9240,9230,360
|
|
20240809,130500,746150510,9250,9250,9250,9250,101
|
|
20240809,130400,745216260,9250,9250,9250,9250,0
|
|
20240809,130300,745216260,9250,9230,9250,9230,229
|
|
20240809,130200,743102570,9250,9250,9250,9250,2
|
|
20240809,130100,743084070,9250,9250,9250,9250,0
|
|
20240809,130000,743084070,9250,9230,9250,9220,125
|
|
20240809,125900,741931520,9230,9230,9230,9230,0
|
|
20240809,125800,741931520,9230,9230,9230,9230,4
|
|
20240809,125700,741894600,9230,9250,9250,9230,2442
|
|
20240809,125600,719339290,9260,9260,9260,9260,100
|
|
20240809,125500,718413290,9260,9260,9260,9260,0
|
|
20240809,125400,718413290,9260,9260,9260,9260,0
|
|
20240809,125300,718413290,9260,9260,9260,9260,50
|
|
20240809,125200,717950290,9260,9250,9260,9250,435
|
|
20240809,125100,713926530,9250,9250,9250,9250,24
|
|
20240809,125000,713704530,9250,9250,9250,9250,1857
|
|
20240809,124900,696527280,9250,9250,9250,9250,0
|
|
20240809,124800,696527280,9250,9250,9250,9250,14
|
|
20240809,124700,696397780,9260,9260,9260,9260,210
|
|
20240809,124600,694453180,9260,9260,9260,9260,26
|
|
20240809,124500,694212420,9260,9260,9260,9260,7
|
|
20240809,124400,694147600,9260,9260,9260,9260,832
|
|
20240809,124300,686443280,9260,9260,9260,9260,18
|
|
20240809,124200,686276600,9250,9250,9250,9250,0
|
|
20240809,124100,686276600,9250,9250,9250,9250,277
|
|
20240809,124000,683714350,9260,9260,9260,9260,51
|
|
20240809,123900,683242090,9260,9260,9260,9260,1
|
|
20240809,123800,683232830,9260,9260,9260,9260,66
|
|
20240809,123700,682621670,9260,9260,9260,9260,27
|
|
20240809,123600,682371650,9260,9260,9260,9260,0
|
|
20240809,123500,682371650,9260,9260,9260,9260,3360
|
|
20240809,123400,651258050,9260,9250,9260,9250,311
|
|
20240809,123300,648381270,9240,9240,9240,9240,0
|
|
20240809,123200,648381270,9240,9240,9240,9240,30
|
|
20240809,123100,648104070,9240,9240,9240,9240,55
|
|
20240809,123000,647595870,9250,9250,9250,9250,19
|
|
20240809,122900,647420120,9250,9250,9250,9250,0
|
|
20240809,122800,647420120,9250,9250,9250,9250,0
|
|
20240809,122700,647420120,9250,9250,9250,9250,3
|
|
20240809,122600,647392370,9250,9240,9250,9240,789
|
|
20240809,122500,640094130,9250,9250,9250,9250,10
|
|
20240809,122400,640001630,9250,9250,9250,9250,22
|
|
20240809,122300,639798130,9240,9250,9250,9240,129
|
|
20240809,122200,638606030,9250,9250,9250,9250,13
|
|
20240809,122100,638485780,9250,9250,9250,9250,0
|
|
20240809,122000,638485780,9250,9250,9250,9250,20
|
|
20240809,121900,638300780,9240,9240,9240,9240,0
|
|
20240809,121800,638300780,9240,9240,9240,9240,268
|
|
20240809,121700,635824460,9230,9230,9230,9230,0
|
|
20240809,121600,635824460,9230,9230,9230,9230,20
|
|
20240809,121500,635639860,9230,9230,9230,9230,0
|
|
20240809,121400,635639860,9230,9230,9230,9230,301
|
|
20240809,121300,632861630,9240,9230,9240,9230,794
|
|
20240809,121200,625530690,9230,9240,9240,9220,299
|
|
20240809,121100,622771710,9240,9240,9240,9240,0
|
|
20240809,121000,622771710,9240,9240,9240,9240,2
|
|
20240809,120900,622753230,9230,9230,9230,9230,0
|
|
20240809,120800,622753230,9230,9240,9240,9230,15
|
|
20240809,120700,622614640,9230,9230,9230,9230,295
|
|
20240809,120600,619891790,9230,9240,9240,9230,630
|
|
20240809,120500,614075050,9240,9240,9240,9240,270
|
|
20240809,120400,611580250,9240,9240,9240,9240,760
|
|
20240809,120300,604557850,9240,9240,9240,9240,0
|
|
20240809,120200,604557850,9240,9240,9240,9240,204
|
|
20240809,120100,602672890,9240,9240,9240,9240,3
|
|
20240809,120000,602645170,9240,9250,9250,9240,12
|
|
20240809,115900,602534280,9250,9250,9250,9250,5
|
|
20240809,115800,602488030,9250,9250,9250,9250,0
|
|
20240809,115700,602488030,9250,9250,9250,9250,2
|
|
20240809,115600,602469530,9240,9250,9250,9240,433
|
|
20240809,115500,598464290,9250,9220,9250,9220,2
|
|
20240809,115400,598445820,9250,9250,9250,9250,3
|
|
20240809,115300,598418070,9220,9230,9230,9220,116
|
|
20240809,115200,597348030,9250,9250,9250,9250,5
|
|
20240809,115100,597301780,9250,9250,9250,9250,4
|
|
20240809,115000,597264780,9250,9250,9250,9250,7
|
|
20240809,114900,597200030,9250,9220,9250,9220,16
|
|
20240809,114800,597052090,9250,9250,9250,9250,0
|
|
20240809,114700,597052090,9250,9250,9250,9250,1
|
|
20240809,114600,597042840,9250,9250,9250,9250,18
|
|
20240809,114500,596876340,9250,9250,9250,9250,251
|
|
20240809,114400,594554590,9250,9250,9250,9250,0
|
|
20240809,114300,594554590,9250,9250,9250,9250,166
|
|
20240809,114200,593019090,9260,9260,9260,9260,0
|
|
20240809,114100,593019090,9260,9260,9260,9260,100
|
|
20240809,114000,592093090,9260,9250,9260,9250,301
|
|
20240809,113900,589305910,9220,9260,9260,9220,677
|
|
20240809,113800,583054940,9260,9260,9260,9260,21
|
|
20240809,113700,582860480,9260,9250,9260,9250,8
|
|
20240809,113600,582786470,9250,9250,9250,9250,539
|
|
20240809,113500,577800720,9250,9250,9250,9250,0
|
|
20240809,113400,577800720,9250,9250,9250,9250,1
|
|
20240809,113300,577791470,9250,9250,9250,9250,728
|
|
20240809,113200,571057470,9250,9250,9250,9250,0
|
|
20240809,113100,571057470,9250,9250,9250,9250,0
|
|
20240809,113000,571057470,9250,9250,9250,9250,2
|
|
20240809,112900,571038970,9250,9250,9250,9250,50
|
|
20240809,112800,570576470,9250,9250,9250,9250,0
|
|
20240809,112700,570576470,9250,9250,9250,9240,33
|
|
20240809,112600,570271260,9250,9250,9250,9250,217
|
|
20240809,112500,568264010,9250,9250,9250,9250,10
|
|
20240809,112400,568171510,9250,9250,9250,9250,110
|
|
20240809,112300,567154010,9250,9250,9250,9250,56
|
|
20240809,112200,566636010,9250,9250,9260,9250,1719
|
|
20240809,112100,550735250,9250,9240,9250,9240,1330
|
|
20240809,112000,538442020,9240,9240,9240,9240,2
|
|
20240809,111900,538423540,9240,9240,9240,9240,0
|
|
20240809,111800,538423540,9240,9240,9240,9240,78
|
|
20240809,111700,537702820,9230,9230,9230,9230,0
|
|
20240809,111600,537702820,9230,9230,9230,9230,0
|
|
20240809,111500,537702820,9230,9230,9230,9230,231
|
|
20240809,111400,535570690,9220,9220,9230,9220,64
|
|
20240809,111300,534980600,9230,9230,9230,9230,83
|
|
20240809,111200,534214510,9230,9210,9230,9210,6
|
|
20240809,111100,534159150,9230,9230,9230,9230,0
|
|
20240809,111000,534159150,9230,9230,9230,9230,6
|
|
20240809,110900,534103770,9220,9220,9220,9220,371
|
|
20240809,110800,530683150,9220,9220,9220,9220,200
|
|
20240809,110700,528839150,9230,9230,9230,9230,72
|
|
20240809,110600,528174590,9230,9230,9230,9230,1
|
|
20240809,110500,528165360,9220,9220,9220,9220,0
|
|
20240809,110400,528165360,9220,9220,9220,9220,0
|
|
20240809,110300,528165360,9220,9230,9230,9220,504
|
|
20240809,110200,523513460,9240,9240,9240,9240,1
|
|
20240809,110100,523504220,9240,9220,9240,9220,4
|
|
20240809,110000,523467280,9220,9220,9220,9220,0
|
|
20240809,105900,523467280,9220,9220,9220,9220,2
|
|
20240809,105800,523448840,9230,9230,9230,9230,0
|
|
20240809,105700,523448840,9230,9230,9230,9230,2
|
|
20240809,105600,523430380,9210,9240,9240,9210,272
|
|
20240809,105500,520922000,9230,9230,9230,9230,136
|
|
20240809,105400,519666720,9240,9240,9240,9240,502
|
|
20240809,105300,515028240,9240,9240,9240,9240,11
|
|
20240809,105200,514926600,9240,9240,9240,9240,0
|
|
20240809,105100,514926600,9240,9240,9240,9240,50
|
|
20240809,105000,514464600,9240,9240,9240,9240,0
|
|
20240809,104900,514464600,9240,9240,9240,9240,2
|
|
20240809,104800,514446120,9240,9230,9240,9220,25
|
|
20240809,104700,514215450,9230,9230,9230,9230,0
|
|
20240809,104600,514215450,9230,9240,9240,9230,965
|
|
20240809,104500,505308480,9240,9240,9240,9240,102
|
|
20240809,104400,504366000,9240,9240,9240,9240,11
|
|
20240809,104300,504264360,9240,9230,9240,9230,123
|
|
20240809,104200,503129020,9240,9240,9240,9240,53
|
|
20240809,104100,502639300,9240,9250,9250,9240,16
|
|
20240809,104000,502491440,9240,9240,9240,9240,13
|
|
20240809,103900,502371320,9240,9230,9250,9230,59
|
|
20240809,103800,501826720,9240,9230,9240,9230,3951
|
|
20240809,103700,465341210,9230,9230,9230,9230,3
|
|
20240809,103600,465313520,9220,9200,9220,9200,460
|
|
20240809,103500,461076480,9210,9210,9210,9210,192
|
|
20240809,103400,459308160,9220,9220,9220,9220,2
|
|
20240809,103300,459289720,9220,9230,9230,9220,677
|
|
20240809,103200,453047770,9220,9220,9220,9220,50
|
|
20240809,103100,452586770,9220,9220,9220,9220,27
|
|
20240809,103000,452337830,9220,9220,9220,9220,9
|
|
20240809,102900,452254850,9220,9220,9220,9220,33
|
|
20240809,102800,451950590,9220,9230,9230,9220,52
|
|
20240809,102700,451471090,9230,9220,9230,9220,12
|
|
20240809,102600,451360430,9220,9220,9220,9220,0
|
|
20240809,102500,451360430,9220,9230,9230,9220,184
|
|
20240809,102400,449663930,9230,9230,9230,9230,2
|
|
20240809,102300,449645470,9220,9230,9230,9220,12
|
|
20240809,102200,449534800,9230,9220,9230,9220,23
|
|
20240809,102100,449322610,9220,9220,9220,9220,53
|
|
20240809,102000,448833950,9200,9220,9220,9200,11
|
|
20240809,101900,448732730,9230,9230,9230,9230,1
|
|
20240809,101800,448723500,9240,9240,9240,9240,587
|
|
20240809,101700,443299620,9240,9240,9240,9240,0
|
|
20240809,101600,443299620,9240,9240,9240,9190,74
|
|
20240809,101500,442618360,9230,9240,9240,9230,301
|
|
20240809,101400,439838620,9240,9240,9240,9240,0
|
|
20240809,101300,439838620,9240,9240,9240,9240,7
|
|
20240809,101200,439773940,9240,9240,9240,9240,1
|
|
20240809,101100,439764700,9190,9190,9190,9190,1
|
|
20240809,101000,439755510,9190,9230,9230,9190,807
|
|
20240809,100900,432312760,9240,9240,9240,9240,8
|
|
20240809,100800,432238840,9240,9240,9240,9240,1
|
|
20240809,100700,432229600,9240,9240,9240,9240,71
|
|
20240809,100600,431573560,9240,9240,9240,9240,0
|
|
20240809,100500,431573560,9240,9240,9240,9240,291
|
|
20240809,100400,428884720,9230,9240,9240,9230,13
|
|
20240809,100300,428764720,9230,9240,9240,9230,15
|
|
20240809,100200,428626240,9230,9240,9250,9230,410
|
|
20240809,100100,424840740,9230,9240,9240,9230,291
|
|
20240809,100000,422152440,9250,9250,9250,9250,3
|
|
20240809,095900,422124690,9240,9240,9240,9240,721
|
|
20240809,095800,415462650,9250,9250,9250,9250,2
|
|
20240809,095700,415444150,9250,9240,9250,9240,120
|
|
20240809,095600,414335260,9240,9260,9260,9240,66
|
|
20240809,095500,413724790,9260,9260,9260,9260,0
|
|
20240809,095400,413724790,9260,9260,9260,9260,103
|
|
20240809,095300,412771010,9260,9260,9260,9260,7
|
|
20240809,095200,412706190,9260,9240,9260,9240,6990
|
|
20240809,095100,348040700,9240,9240,9250,9240,1403
|
|
20240809,095000,335076780,9240,9240,9250,9230,165
|
|
20240809,094900,333552090,9240,9240,9250,9240,182
|
|
20240809,094800,331870180,9240,9230,9250,9230,5186
|
|
20240809,094700,283958860,9190,9230,9230,9190,20
|
|
20240809,094600,283774660,9230,9210,9230,9210,2358
|
|
20240809,094500,262047310,9190,9200,9200,9190,374
|
|
20240809,094400,258606710,9200,9190,9200,9190,296
|
|
20240809,094300,255886350,9190,9190,9190,9190,51
|
|
20240809,094200,255417660,9190,9190,9190,9190,0
|
|
20240809,094100,255417660,9190,9190,9190,9190,68
|
|
20240809,094000,254792740,9190,9190,9190,9190,18
|
|
20240809,093900,254627320,9180,9190,9190,9180,243
|
|
20240809,093800,252394580,9190,9190,9190,9190,67
|
|
20240809,093700,251778850,9170,9170,9170,9170,0
|
|
20240809,093600,251778850,9170,9170,9180,9170,88
|
|
20240809,093500,250971360,9180,9180,9180,9170,57
|
|
20240809,093400,250448300,9180,9180,9190,9170,1573
|
|
20240809,093300,236013950,9170,9180,9190,9170,139
|
|
20240809,093200,234737820,9180,9190,9190,9180,50
|
|
20240809,093100,234278330,9190,9180,9190,9180,14
|
|
20240809,093000,234149770,9180,9170,9190,9170,541
|
|
20240809,092900,229178050,9170,9180,9190,9170,732
|
|
20240809,092800,222465190,9180,9200,9200,9180,330
|
|
20240809,092700,219435760,9200,9180,9200,9180,86
|
|
20240809,092600,218644800,9180,9200,9200,9180,353
|
|
20240809,092500,215403200,9180,9190,9210,9180,751
|
|
20240809,092400,208505040,9190,9220,9230,9190,840
|
|
20240809,092300,200771510,9230,9230,9230,9200,32
|
|
20240809,092200,200476180,9230,9210,9230,9210,1149
|
|
20240809,092100,189885910,9230,9220,9230,9220,941
|
|
20240809,092000,181203640,9220,9220,9220,9220,325
|
|
20240809,091900,178207140,9220,9220,9220,9220,219
|
|
20240809,091800,176187960,9220,9200,9220,9190,5269
|
|
20240809,091700,127736020,9200,9200,9200,9200,3
|
|
20240809,091600,127708420,9200,9200,9200,9200,1155
|
|
20240809,091500,117082420,9200,9200,9200,9200,101
|
|
20240809,091400,116153220,9200,9200,9200,9200,70
|
|
20240809,091300,115509220,9200,9220,9220,9190,67
|
|
20240809,091200,114893360,9220,9220,9220,9220,526
|
|
20240809,091100,110043640,9210,9200,9210,9200,205
|
|
20240809,091000,108157420,9200,9190,9200,9190,4
|
|
20240809,090900,108120630,9160,9180,9180,9160,71
|
|
20240809,090800,107469510,9160,9210,9210,9160,782
|
|
20240809,090700,100285770,9210,9200,9210,9200,1343
|
|
20240809,090600,87930070,9200,9220,9220,9200,84
|
|
20240809,090500,87155750,9220,9220,9230,9220,538
|
|
20240809,090400,82193120,9220,9230,9230,9220,21
|
|
20240809,090300,81999300,9230,9230,9240,9160,2384
|
|
20240809,090200,59998180,9250,9200,9250,9200,2132
|
|
20240809,090100,40310210,9200,9160,9200,9130,101
|
|
20240809,090000,39383160,9120,9230,9230,9120,4282
|