645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194200,56500240,7500,7500,7500,7500,246
|
|
20240809,194100,56500240,7500,7500,7500,7500,0
|
|
20240809,194000,56500240,7500,7500,7500,7500,0
|
|
20240809,193900,56500240,7500,7500,7500,7500,0
|
|
20240809,193800,56500240,7500,7500,7500,7500,0
|
|
20240809,193700,56500240,7500,7500,7500,7500,0
|
|
20240809,193600,56500240,7500,7500,7500,7500,0
|
|
20240809,193500,56500240,7500,7500,7500,7500,0
|
|
20240809,193400,56500240,7500,7500,7500,7500,0
|
|
20240809,193300,56500240,7500,7500,7500,7500,0
|
|
20240809,193200,56500240,7500,7500,7500,7500,0
|
|
20240809,193100,56500240,7500,7500,7500,7500,0
|
|
20240809,193000,56500240,7500,7500,7500,7500,0
|
|
20240809,192900,56500240,7500,7500,7500,7500,0
|
|
20240809,192800,56500240,7500,7500,7500,7500,0
|
|
20240809,192700,56500240,7500,7500,7500,7500,0
|
|
20240809,192600,56500240,7500,7500,7500,7500,0
|
|
20240809,192500,56500240,7500,7500,7500,7500,0
|
|
20240809,192400,56500240,7500,7500,7500,7500,0
|
|
20240809,192300,56500240,7500,7500,7500,7500,0
|
|
20240809,192200,56500240,7500,7500,7500,7500,0
|
|
20240809,192100,56500240,7500,7500,7500,7500,0
|
|
20240809,192000,56500240,7500,7500,7500,7500,0
|
|
20240809,191900,56500240,7500,7500,7500,7500,0
|
|
20240809,191800,56500240,7500,7500,7500,7500,0
|
|
20240809,191700,56500240,7500,7500,7500,7500,0
|
|
20240809,191600,56500240,7500,7500,7500,7500,0
|
|
20240809,191500,56500240,7500,7500,7500,7500,0
|
|
20240809,191400,56500240,7500,7500,7500,7500,0
|
|
20240809,191300,56500240,7500,7500,7500,7500,0
|
|
20240809,191200,56500240,7500,7500,7500,7500,246
|
|
20240809,191100,56500240,7500,7500,7500,7500,0
|
|
20240809,191000,56500240,7500,7500,7500,7500,0
|
|
20240809,190900,56500240,7500,7500,7500,7500,0
|
|
20240809,190800,56500240,7500,7500,7500,7500,0
|
|
20240809,190700,56500240,7500,7500,7500,7500,0
|
|
20240809,190600,56500240,7500,7500,7500,7500,0
|
|
20240809,190500,56500240,7500,7500,7500,7500,0
|
|
20240809,190400,56500240,7500,7500,7500,7500,0
|
|
20240809,190300,56500240,7500,7500,7500,7500,0
|
|
20240809,190200,56500240,7500,7500,7500,7500,0
|
|
20240809,190100,56500240,7500,7500,7500,7500,0
|
|
20240809,190000,56500240,7500,7500,7500,7500,0
|
|
20240809,185900,56500240,7500,7500,7500,7500,0
|
|
20240809,185800,56500240,7500,7500,7500,7500,0
|
|
20240809,185700,56500240,7500,7500,7500,7500,0
|
|
20240809,185600,56500240,7500,7500,7500,7500,0
|
|
20240809,185500,56500240,7500,7500,7500,7500,0
|
|
20240809,185400,56500240,7500,7500,7500,7500,0
|
|
20240809,185300,56500240,7500,7500,7500,7500,0
|
|
20240809,185200,56500240,7500,7500,7500,7500,0
|
|
20240809,185100,56500240,7500,7500,7500,7500,0
|
|
20240809,185000,56500240,7500,7500,7500,7500,0
|
|
20240809,184900,56500240,7500,7500,7500,7500,0
|
|
20240809,184800,56500240,7500,7500,7500,7500,0
|
|
20240809,184700,56500240,7500,7500,7500,7500,0
|
|
20240809,184600,56500240,7500,7500,7500,7500,0
|
|
20240809,184500,56500240,7500,7500,7500,7500,0
|
|
20240809,184400,56500240,7500,7500,7500,7500,0
|
|
20240809,184300,56500240,7500,7500,7500,7500,0
|
|
20240809,184200,56500240,7500,7500,7500,7500,246
|
|
20240809,184100,56500240,7500,7500,7500,7500,0
|
|
20240809,184000,56500240,7500,7500,7500,7500,0
|
|
20240809,183900,56500240,7500,7500,7500,7500,0
|
|
20240809,183800,56500240,7500,7500,7500,7500,0
|
|
20240809,183700,56500240,7500,7500,7500,7500,0
|
|
20240809,183600,56500240,7500,7500,7500,7500,0
|
|
20240809,183500,56500240,7500,7500,7500,7500,0
|
|
20240809,183400,56500240,7500,7500,7500,7500,0
|
|
20240809,183300,56500240,7500,7500,7500,7500,0
|
|
20240809,183200,56500240,7500,7500,7500,7500,0
|
|
20240809,183100,56500240,7500,7500,7500,7500,0
|
|
20240809,183000,56500240,7500,7500,7500,7500,0
|
|
20240809,182900,56500240,7500,7500,7500,7500,0
|
|
20240809,182800,56500240,7500,7500,7500,7500,0
|
|
20240809,182700,56500240,7500,7500,7500,7500,0
|
|
20240809,182600,56500240,7500,7500,7500,7500,0
|
|
20240809,182500,56500240,7500,7500,7500,7500,0
|
|
20240809,182400,56500240,7500,7500,7500,7500,0
|
|
20240809,182300,56500240,7500,7500,7500,7500,0
|
|
20240809,182200,56500240,7500,7500,7500,7500,0
|
|
20240809,182100,56500240,7500,7500,7500,7500,0
|
|
20240809,182000,56500240,7500,7500,7500,7500,0
|
|
20240809,181900,56500240,7500,7500,7500,7500,0
|
|
20240809,181800,56500240,7500,7500,7500,7500,0
|
|
20240809,181700,56500240,7500,7500,7500,7500,0
|
|
20240809,181600,56500240,7500,7500,7500,7500,0
|
|
20240809,181500,56500240,7500,7500,7500,7500,0
|
|
20240809,181400,56500240,7500,7500,7500,7500,0
|
|
20240809,181300,56500240,7500,7500,7500,7500,0
|
|
20240809,181200,56500240,7500,7500,7500,7500,246
|
|
20240809,181100,56500240,7500,7500,7500,7500,0
|
|
20240809,181000,56500240,7500,7500,7500,7500,0
|
|
20240809,180900,56500240,7500,7500,7500,7500,0
|
|
20240809,180800,56500240,7500,7500,7500,7500,0
|
|
20240809,180700,56500240,7500,7500,7500,7500,0
|
|
20240809,180600,56500240,7500,7500,7500,7500,0
|
|
20240809,180500,56500240,7500,7500,7500,7500,0
|
|
20240809,180400,56500240,7500,7500,7500,7500,0
|
|
20240809,180300,56500240,7500,7500,7500,7500,0
|
|
20240809,180200,56500240,7500,7500,7500,7500,0
|
|
20240809,180100,56500240,7500,7500,7500,7500,0
|
|
20240809,180000,56500240,7500,7500,7500,7500,0
|
|
20240809,175900,56500240,7500,7500,7500,7500,0
|
|
20240809,175800,56500240,7500,7500,7500,7500,0
|
|
20240809,175700,56500240,7500,7500,7500,7500,0
|
|
20240809,175600,56500240,7500,7500,7500,7500,0
|
|
20240809,175500,56500240,7500,7500,7500,7500,0
|
|
20240809,175400,56500240,7500,7500,7500,7500,0
|
|
20240809,175300,56500240,7500,7500,7500,7500,0
|
|
20240809,175200,56500240,7500,7500,7500,7500,0
|
|
20240809,175100,56500240,7500,7500,7500,7500,0
|
|
20240809,175000,56500240,7500,7500,7500,7500,0
|
|
20240809,174900,56500240,7500,7500,7500,7500,0
|
|
20240809,174800,56500240,7500,7500,7500,7500,0
|
|
20240809,174700,56500240,7500,7500,7500,7500,0
|
|
20240809,174600,56500240,7500,7500,7500,7500,0
|
|
20240809,174500,56500240,7500,7500,7500,7500,0
|
|
20240809,174400,56500240,7500,7500,7500,7500,0
|
|
20240809,174300,56500240,7500,7500,7500,7500,0
|
|
20240809,174200,56500240,7500,7500,7500,7500,246
|
|
20240809,174100,56500240,7500,7500,7500,7500,0
|
|
20240809,174000,56500240,7500,7500,7500,7500,0
|
|
20240809,173900,56500240,7500,7500,7500,7500,0
|
|
20240809,173800,56500240,7500,7500,7500,7500,0
|
|
20240809,173700,56500240,7500,7500,7500,7500,0
|
|
20240809,173600,56500240,7500,7500,7500,7500,0
|
|
20240809,173500,56500240,7500,7500,7500,7500,0
|
|
20240809,173400,56500240,7500,7500,7500,7500,0
|
|
20240809,173300,56500240,7500,7500,7500,7500,0
|
|
20240809,173200,56500240,7500,7500,7500,7500,0
|
|
20240809,173100,56500240,7500,7500,7500,7500,0
|
|
20240809,173000,56500240,7500,7500,7500,7500,0
|
|
20240809,172900,56500240,7500,7500,7500,7500,0
|
|
20240809,172800,56500240,7500,7500,7500,7500,0
|
|
20240809,172700,56500240,7500,7500,7500,7500,0
|
|
20240809,172600,56500240,7500,7500,7500,7500,0
|
|
20240809,172500,56500240,7500,7500,7500,7500,0
|
|
20240809,172400,56500240,7500,7500,7500,7500,0
|
|
20240809,172300,56500240,7500,7500,7500,7500,0
|
|
20240809,172200,56500240,7500,7500,7500,7500,0
|
|
20240809,172100,56500240,7500,7500,7500,7500,0
|
|
20240809,172000,56500240,7500,7500,7500,7500,0
|
|
20240809,171900,56500240,7500,7500,7500,7500,0
|
|
20240809,171800,56500240,7500,7500,7500,7500,0
|
|
20240809,171700,56500240,7500,7500,7500,7500,0
|
|
20240809,171600,56500240,7500,7500,7500,7500,0
|
|
20240809,171500,56500240,7500,7500,7500,7500,0
|
|
20240809,171400,56500240,7500,7500,7500,7500,0
|
|
20240809,171300,56500240,7500,7500,7500,7500,0
|
|
20240809,171200,56500240,7500,7500,7500,7500,246
|
|
20240809,171100,56500240,7500,7500,7500,7500,0
|
|
20240809,171000,56500240,7500,7500,7500,7500,0
|
|
20240809,170900,56500240,7500,7500,7500,7500,0
|
|
20240809,170800,56500240,7500,7500,7500,7500,0
|
|
20240809,170700,56500240,7500,7500,7500,7500,0
|
|
20240809,170600,56500240,7500,7500,7500,7500,0
|
|
20240809,170500,56500240,7500,7500,7500,7500,0
|
|
20240809,170400,56500240,7500,7500,7500,7500,0
|
|
20240809,170300,56500240,7500,7500,7500,7500,0
|
|
20240809,170200,56500240,7500,7500,7500,7500,0
|
|
20240809,170100,56500240,7500,7500,7500,7500,0
|
|
20240809,170000,56500240,7500,7500,7500,7500,0
|
|
20240809,165900,56500240,7500,7500,7500,7500,0
|
|
20240809,165800,56500240,7500,7500,7500,7500,0
|
|
20240809,165700,56500240,7500,7500,7500,7500,0
|
|
20240809,165600,56500240,7500,7500,7500,7500,0
|
|
20240809,165500,56500240,7500,7500,7500,7500,0
|
|
20240809,165400,56500240,7500,7500,7500,7500,0
|
|
20240809,165300,56500240,7500,7500,7500,7500,0
|
|
20240809,165200,56500240,7500,7500,7500,7500,0
|
|
20240809,165100,56500240,7500,7500,7500,7500,0
|
|
20240809,165000,56500240,7500,7500,7500,7500,0
|
|
20240809,164900,56500240,7500,7500,7500,7500,0
|
|
20240809,164800,56500240,7500,7500,7500,7500,0
|
|
20240809,164700,56500240,7500,7500,7500,7500,0
|
|
20240809,164600,56500240,7500,7500,7500,7500,0
|
|
20240809,164500,56500240,7500,7500,7500,7500,0
|
|
20240809,164400,56500240,7500,7500,7500,7500,0
|
|
20240809,164300,56500240,7500,7500,7500,7500,0
|
|
20240809,164200,56500240,7500,7500,7500,7500,246
|
|
20240809,164100,56500240,7500,7500,7500,7500,0
|
|
20240809,164000,56500240,7500,7500,7500,7500,0
|
|
20240809,163900,56500240,7500,7500,7500,7500,0
|
|
20240809,163800,56500240,7500,7500,7500,7500,0
|
|
20240809,163700,56500240,7500,7500,7500,7500,0
|
|
20240809,163600,56500240,7500,7500,7500,7500,0
|
|
20240809,163500,56500240,7500,7500,7500,7500,0
|
|
20240809,163400,56500240,7500,7500,7500,7500,0
|
|
20240809,163300,56500240,7500,7500,7500,7500,0
|
|
20240809,163200,56500240,7500,7500,7500,7500,0
|
|
20240809,163100,56500240,7500,7500,7500,7500,0
|
|
20240809,163000,56500240,7500,7500,7500,7500,0
|
|
20240809,162900,56500240,7500,7500,7500,7500,0
|
|
20240809,162800,56500240,7500,7500,7500,7500,0
|
|
20240809,162700,56500240,7500,7500,7500,7500,0
|
|
20240809,162600,56500240,7500,7500,7500,7500,0
|
|
20240809,162500,56500240,7500,7500,7500,7500,0
|
|
20240809,162400,56500240,7500,7500,7500,7500,0
|
|
20240809,162300,56500240,7500,7500,7500,7500,0
|
|
20240809,162200,56500240,7500,7500,7500,7500,0
|
|
20240809,162100,56500240,7500,7500,7500,7500,0
|
|
20240809,162000,56500240,7500,7500,7500,7500,0
|
|
20240809,161900,56500240,7500,7500,7500,7500,0
|
|
20240809,161800,56500240,7500,7500,7500,7500,0
|
|
20240809,161700,56500240,7500,7500,7500,7500,0
|
|
20240809,161600,56500240,7500,7500,7500,7500,0
|
|
20240809,161500,56500240,7500,7500,7500,7500,0
|
|
20240809,161400,56500240,7500,7500,7500,7500,0
|
|
20240809,161300,56500240,7500,7500,7500,7500,0
|
|
20240809,161200,56500240,7500,7500,7500,7500,246
|
|
20240809,161100,56500240,7500,7500,7500,7500,0
|
|
20240809,161000,56500240,7500,7500,7500,7500,0
|
|
20240809,160900,56500240,7500,7500,7500,7500,0
|
|
20240809,160800,56500240,7500,7500,7500,7500,0
|
|
20240809,160700,56500240,7500,7500,7500,7500,0
|
|
20240809,160600,56500240,7500,7500,7500,7500,0
|
|
20240809,160500,56500240,7500,7500,7500,7500,0
|
|
20240809,160400,56500240,7500,7500,7500,7500,0
|
|
20240809,160300,56500240,7500,7500,7500,7500,0
|
|
20240809,160200,56500240,7500,7500,7500,7500,0
|
|
20240809,160100,56500240,7500,7500,7500,7500,0
|
|
20240809,160000,56500240,7500,7500,7500,7500,0
|
|
20240809,155900,56500240,7500,7500,7500,7500,0
|
|
20240809,155800,56500240,7500,7500,7500,7500,0
|
|
20240809,155700,56500240,7500,7500,7500,7500,0
|
|
20240809,155600,56500240,7500,7500,7500,7500,0
|
|
20240809,155500,56500240,7500,7500,7500,7500,0
|
|
20240809,155400,56500240,7500,7500,7500,7500,0
|
|
20240809,155300,56500240,7500,7500,7500,7500,0
|
|
20240809,155200,56500240,7500,7500,7500,7500,0
|
|
20240809,155100,56500240,7500,7500,7500,7500,0
|
|
20240809,155000,56500240,7500,7500,7500,7500,0
|
|
20240809,154900,56500240,7500,7500,7500,7500,0
|
|
20240809,154800,56500240,7500,7500,7500,7500,0
|
|
20240809,154700,56500240,7500,7500,7500,7500,0
|
|
20240809,154600,56500240,7500,7500,7500,7500,0
|
|
20240809,154500,56500240,7500,7500,7500,7500,0
|
|
20240809,154400,56500240,7500,7500,7500,7500,0
|
|
20240809,154300,56500240,7500,7500,7500,7500,0
|
|
20240809,154200,56500240,7500,7500,7500,7500,246
|
|
20240809,154100,56500240,7500,7500,7500,7500,0
|
|
20240809,154000,56500240,7500,7500,7500,7500,0
|
|
20240809,153900,56500240,7500,7500,7500,7500,0
|
|
20240809,153800,56500240,7500,7500,7500,7500,0
|
|
20240809,153700,56500240,7500,7500,7500,7500,0
|
|
20240809,153600,56500240,7500,7500,7500,7500,0
|
|
20240809,153500,56500240,7500,7500,7500,7500,0
|
|
20240809,153400,56500240,7500,7500,7500,7500,0
|
|
20240809,153300,56500240,7500,7500,7500,7500,0
|
|
20240809,153200,56500240,7500,7500,7500,7500,0
|
|
20240809,153100,56500240,7500,7500,7500,7500,0
|
|
20240809,153000,56500240,7500,7500,7500,7500,246
|
|
20240809,152900,54655240,7550,7550,7550,7550,0
|
|
20240809,152800,54655240,7550,7550,7550,7550,0
|
|
20240809,152700,54655240,7550,7550,7550,7550,0
|
|
20240809,152600,54655240,7550,7550,7550,7550,0
|
|
20240809,152500,54655240,7550,7550,7550,7550,0
|
|
20240809,152400,54655240,7550,7550,7550,7550,0
|
|
20240809,152300,54655240,7550,7550,7550,7550,0
|
|
20240809,152200,54655240,7550,7550,7550,7550,0
|
|
20240809,152100,54655240,7550,7550,7550,7550,0
|
|
20240809,152000,54655240,7550,7550,7550,7550,0
|
|
20240809,151900,54655240,7550,7550,7550,7550,0
|
|
20240809,151800,54655240,7550,7550,7550,7550,0
|
|
20240809,151700,54655240,7550,7550,7550,7550,0
|
|
20240809,151600,54655240,7550,7550,7550,7550,0
|
|
20240809,151500,54655240,7550,7550,7550,7550,0
|
|
20240809,151400,54655240,7550,7550,7550,7550,0
|
|
20240809,151300,54655240,7550,7550,7550,7550,1
|
|
20240809,151200,54647690,7510,7510,7510,7510,20
|
|
20240809,151100,54497490,7550,7550,7550,7550,0
|
|
20240809,151000,54497490,7550,7550,7550,7550,0
|
|
20240809,150900,54497490,7550,7550,7550,7550,1
|
|
20240809,150800,54489940,7510,7510,7510,7510,0
|
|
20240809,150700,54489940,7510,7510,7510,7510,0
|
|
20240809,150600,54489940,7510,7510,7510,7510,9
|
|
20240809,150500,54422350,7510,7510,7510,7510,0
|
|
20240809,150400,54422350,7510,7510,7510,7510,0
|
|
20240809,150300,54422350,7510,7510,7510,7510,0
|
|
20240809,150200,54422350,7510,7510,7510,7510,0
|
|
20240809,150100,54422350,7510,7510,7510,7510,0
|
|
20240809,150000,54422350,7510,7510,7510,7510,53
|
|
20240809,145900,54024320,7510,7510,7510,7510,6
|
|
20240809,145800,53979260,7510,7510,7510,7510,0
|
|
20240809,145700,53979260,7510,7510,7510,7510,0
|
|
20240809,145600,53979260,7510,7510,7510,7510,0
|
|
20240809,145500,53979260,7510,7510,7510,7510,0
|
|
20240809,145400,53979260,7510,7510,7510,7510,0
|
|
20240809,145300,53979260,7510,7510,7510,7510,0
|
|
20240809,145200,53979260,7510,7540,7540,7500,739
|
|
20240809,145100,48427760,7540,7540,7540,7540,0
|
|
20240809,145000,48427760,7540,7540,7540,7540,0
|
|
20240809,144900,48427760,7540,7540,7540,7540,0
|
|
20240809,144800,48427760,7540,7540,7540,7540,151
|
|
20240809,144700,47289220,7540,7540,7540,7540,0
|
|
20240809,144600,47289220,7540,7540,7540,7540,0
|
|
20240809,144500,47289220,7540,7540,7540,7540,1
|
|
20240809,144400,47281680,7500,7500,7500,7500,183
|
|
20240809,144300,45909180,7500,7500,7500,7500,332
|
|
20240809,144200,43419180,7540,7540,7540,7540,0
|
|
20240809,144100,43419180,7540,7540,7540,7540,0
|
|
20240809,144000,43419180,7540,7540,7540,7540,0
|
|
20240809,143900,43419180,7540,7540,7540,7540,0
|
|
20240809,143800,43419180,7540,7540,7540,7540,0
|
|
20240809,143700,43419180,7540,7540,7540,7540,0
|
|
20240809,143600,43419180,7540,7540,7540,7540,0
|
|
20240809,143500,43419180,7540,7540,7540,7540,0
|
|
20240809,143400,43419180,7540,7540,7540,7540,0
|
|
20240809,143300,43419180,7540,7540,7540,7540,0
|
|
20240809,143200,43419180,7540,7540,7540,7540,0
|
|
20240809,143100,43419180,7540,7540,7540,7540,0
|
|
20240809,143000,43419180,7540,7540,7540,7540,0
|
|
20240809,142900,43419180,7540,7540,7540,7540,0
|
|
20240809,142800,43419180,7540,7540,7540,7540,0
|
|
20240809,142700,43419180,7540,7540,7540,7540,0
|
|
20240809,142600,43419180,7540,7540,7540,7540,0
|
|
20240809,142500,43419180,7540,7540,7540,7540,0
|
|
20240809,142400,43419180,7540,7540,7540,7540,0
|
|
20240809,142300,43419180,7540,7540,7540,7540,0
|
|
20240809,142200,43419180,7540,7540,7540,7540,0
|
|
20240809,142100,43419180,7540,7540,7540,7540,0
|
|
20240809,142000,43419180,7540,7540,7540,7540,0
|
|
20240809,141900,43419180,7540,7540,7540,7540,0
|
|
20240809,141800,43419180,7540,7540,7540,7540,0
|
|
20240809,141700,43419180,7540,7540,7540,7540,0
|
|
20240809,141600,43419180,7540,7540,7540,7540,0
|
|
20240809,141500,43419180,7540,7540,7540,7540,0
|
|
20240809,141400,43419180,7540,7540,7540,7540,0
|
|
20240809,141300,43419180,7540,7540,7540,7540,0
|
|
20240809,141200,43419180,7540,7540,7540,7540,0
|
|
20240809,141100,43419180,7540,7540,7540,7540,0
|
|
20240809,141000,43419180,7540,7540,7540,7540,2
|
|
20240809,140900,43404100,7500,7500,7500,7500,0
|
|
20240809,140800,43404100,7500,7500,7500,7500,0
|
|
20240809,140700,43404100,7500,7500,7500,7500,0
|
|
20240809,140600,43404100,7500,7500,7500,7500,0
|
|
20240809,140500,43404100,7500,7500,7500,7500,0
|
|
20240809,140400,43404100,7500,7500,7500,7500,0
|
|
20240809,140300,43404100,7500,7500,7500,7500,0
|
|
20240809,140200,43404100,7500,7500,7500,7500,0
|
|
20240809,140100,43404100,7500,7500,7500,7500,0
|
|
20240809,140000,43404100,7500,7550,7550,7500,9
|
|
20240809,135900,43336550,7500,7500,7500,7500,0
|
|
20240809,135800,43336550,7500,7500,7500,7500,0
|
|
20240809,135700,43336550,7500,7500,7500,7500,0
|
|
20240809,135600,43336550,7500,7500,7500,7500,0
|
|
20240809,135500,43336550,7500,7500,7500,7500,0
|
|
20240809,135400,43336550,7500,7500,7500,7500,0
|
|
20240809,135300,43336550,7500,7500,7500,7500,3
|
|
20240809,135200,43314050,7500,7490,7500,7490,313
|
|
20240809,135100,40968310,7500,7500,7500,7500,0
|
|
20240809,135000,40968310,7500,7500,7500,7500,81
|
|
20240809,134900,40360810,7520,7520,7520,7520,0
|
|
20240809,134800,40360810,7520,7520,7520,7520,0
|
|
20240809,134700,40360810,7520,7520,7520,7520,0
|
|
20240809,134600,40360810,7520,7520,7520,7520,1
|
|
20240809,134500,40353290,7530,7530,7530,7530,0
|
|
20240809,134400,40353290,7530,7530,7530,7530,0
|
|
20240809,134300,40353290,7530,7530,7530,7530,0
|
|
20240809,134200,40353290,7530,7530,7530,7530,0
|
|
20240809,134100,40353290,7530,7530,7530,7530,0
|
|
20240809,134000,40353290,7530,7530,7530,7530,2
|
|
20240809,133900,40338230,7530,7530,7530,7530,0
|
|
20240809,133800,40338230,7530,7530,7530,7530,0
|
|
20240809,133700,40338230,7530,7530,7530,7530,1
|
|
20240809,133600,40330700,7530,7530,7530,7530,0
|
|
20240809,133500,40330700,7530,7530,7530,7530,0
|
|
20240809,133400,40330700,7530,7530,7530,7530,0
|
|
20240809,133300,40330700,7530,7530,7530,7530,1
|
|
20240809,133200,40323170,7560,7560,7560,7560,0
|
|
20240809,133100,40323170,7560,7560,7560,7560,0
|
|
20240809,133000,40323170,7560,7560,7560,7560,0
|
|
20240809,132900,40323170,7560,7560,7560,7560,0
|
|
20240809,132800,40323170,7560,7560,7560,7560,0
|
|
20240809,132700,40323170,7560,7560,7560,7560,0
|
|
20240809,132600,40323170,7560,7560,7560,7560,0
|
|
20240809,132500,40323170,7560,7560,7560,7560,0
|
|
20240809,132400,40323170,7560,7560,7560,7560,0
|
|
20240809,132300,40323170,7560,7560,7560,7560,0
|
|
20240809,132200,40323170,7560,7560,7560,7560,0
|
|
20240809,132100,40323170,7560,7560,7560,7560,0
|
|
20240809,132000,40323170,7560,7560,7560,7560,0
|
|
20240809,131900,40323170,7560,7560,7560,7560,0
|
|
20240809,131800,40323170,7560,7560,7560,7560,0
|
|
20240809,131700,40323170,7560,7560,7560,7560,0
|
|
20240809,131600,40323170,7560,7560,7560,7560,0
|
|
20240809,131500,40323170,7560,7560,7560,7560,0
|
|
20240809,131400,40323170,7560,7560,7560,7560,0
|
|
20240809,131300,40323170,7560,7560,7560,7560,0
|
|
20240809,131200,40323170,7560,7560,7560,7560,0
|
|
20240809,131100,40323170,7560,7560,7560,7560,0
|
|
20240809,131000,40323170,7560,7560,7560,7560,0
|
|
20240809,130900,40323170,7560,7510,7560,7500,72
|
|
20240809,130800,39782320,7510,7510,7510,7510,0
|
|
20240809,130700,39782320,7510,7510,7510,7510,0
|
|
20240809,130600,39782320,7510,7510,7510,7510,0
|
|
20240809,130500,39782320,7510,7510,7510,7510,0
|
|
20240809,130400,39782320,7510,7510,7510,7510,0
|
|
20240809,130300,39782320,7510,7510,7510,7510,0
|
|
20240809,130200,39782320,7510,7510,7510,7510,0
|
|
20240809,130100,39782320,7510,7510,7510,7510,38
|
|
20240809,130000,39496940,7510,7510,7510,7510,0
|
|
20240809,125900,39496940,7510,7500,7510,7500,36
|
|
20240809,125800,39226920,7500,7500,7500,7500,0
|
|
20240809,125700,39226920,7500,7500,7500,7500,0
|
|
20240809,125600,39226920,7500,7500,7500,7500,0
|
|
20240809,125500,39226920,7500,7500,7500,7500,0
|
|
20240809,125400,39226920,7500,7500,7500,7500,0
|
|
20240809,125300,39226920,7500,7500,7500,7500,0
|
|
20240809,125200,39226920,7500,7500,7500,7500,2
|
|
20240809,125100,39211920,7500,7500,7500,7500,9
|
|
20240809,125000,39144420,7500,7500,7500,7500,0
|
|
20240809,124900,39144420,7500,7490,7500,7490,293
|
|
20240809,124800,36946940,7500,7500,7500,7500,1
|
|
20240809,124700,36939440,7520,7520,7520,7520,0
|
|
20240809,124600,36939440,7520,7520,7520,7520,0
|
|
20240809,124500,36939440,7520,7520,7520,7520,0
|
|
20240809,124400,36939440,7520,7520,7520,7520,0
|
|
20240809,124300,36939440,7520,7520,7520,7520,0
|
|
20240809,124200,36939440,7520,7520,7520,7520,0
|
|
20240809,124100,36939440,7520,7520,7520,7520,0
|
|
20240809,124000,36939440,7520,7520,7520,7520,1
|
|
20240809,123900,36931920,7510,7510,7510,7510,0
|
|
20240809,123800,36931920,7510,7510,7510,7510,0
|
|
20240809,123700,36931920,7510,7510,7510,7510,0
|
|
20240809,123600,36931920,7510,7500,7510,7500,300
|
|
20240809,123500,34681110,7500,7500,7500,7500,0
|
|
20240809,123400,34681110,7500,7500,7500,7500,47
|
|
20240809,123300,34328610,7500,7500,7500,7500,522
|
|
20240809,123200,30413610,7500,7500,7510,7500,36
|
|
20240809,123100,30143570,7510,7510,7510,7510,51
|
|
20240809,123000,29760560,7510,7510,7510,7510,0
|
|
20240809,122900,29760560,7510,7510,7510,7510,0
|
|
20240809,122800,29760560,7510,7510,7510,7510,2
|
|
20240809,122700,29745540,7520,7520,7520,7520,3
|
|
20240809,122600,29722980,7510,7510,7510,7510,0
|
|
20240809,122500,29722980,7510,7510,7510,7510,0
|
|
20240809,122400,29722980,7510,7510,7510,7510,2
|
|
20240809,122300,29707960,7520,7520,7520,7520,0
|
|
20240809,122200,29707960,7520,7520,7520,7520,50
|
|
20240809,122100,29331960,7520,7520,7520,7520,17
|
|
20240809,122000,29204120,7520,7520,7520,7520,5
|
|
20240809,121900,29166520,7530,7530,7530,7530,40
|
|
20240809,121800,28865320,7530,7530,7530,7530,0
|
|
20240809,121700,28865320,7530,7530,7530,7530,0
|
|
20240809,121600,28865320,7530,7530,7530,7530,0
|
|
20240809,121500,28865320,7530,7530,7530,7530,0
|
|
20240809,121400,28865320,7530,7530,7530,7530,2
|
|
20240809,121300,28850260,7530,7530,7530,7530,0
|
|
20240809,121200,28850260,7530,7530,7530,7530,0
|
|
20240809,121100,28850260,7530,7530,7530,7530,0
|
|
20240809,121000,28850260,7530,7530,7530,7530,0
|
|
20240809,120900,28850260,7530,7530,7530,7530,0
|
|
20240809,120800,28850260,7530,7530,7530,7530,1
|
|
20240809,120700,28842730,7530,7530,7530,7530,49
|
|
20240809,120600,28473760,7520,7520,7520,7520,0
|
|
20240809,120500,28473760,7520,7520,7520,7520,0
|
|
20240809,120400,28473760,7520,7520,7520,7520,1
|
|
20240809,120300,28466240,7520,7520,7520,7520,0
|
|
20240809,120200,28466240,7520,7520,7520,7520,0
|
|
20240809,120100,28466240,7520,7520,7520,7520,0
|
|
20240809,120000,28466240,7520,7520,7520,7520,29
|
|
20240809,115900,28248160,7570,7570,7570,7570,0
|
|
20240809,115800,28248160,7570,7570,7570,7570,0
|
|
20240809,115700,28248160,7570,7570,7570,7570,1
|
|
20240809,115600,28240590,7520,7520,7520,7520,0
|
|
20240809,115500,28240590,7520,7520,7520,7520,1
|
|
20240809,115400,28233070,7580,7580,7580,7580,0
|
|
20240809,115300,28233070,7580,7580,7580,7580,0
|
|
20240809,115200,28233070,7580,7580,7580,7580,0
|
|
20240809,115100,28233070,7580,7580,7580,7580,0
|
|
20240809,115000,28233070,7580,7530,7580,7530,9
|
|
20240809,114900,28164950,7530,7530,7530,7530,90
|
|
20240809,114800,27487250,7530,7530,7530,7530,69
|
|
20240809,114700,26967680,7530,7530,7530,7530,2
|
|
20240809,114600,26952620,7530,7530,7530,7530,2
|
|
20240809,114500,26937560,7530,7530,7530,7530,0
|
|
20240809,114400,26937560,7530,7530,7530,7530,0
|
|
20240809,114300,26937560,7530,7530,7530,7530,1
|
|
20240809,114200,26930030,7520,7520,7520,7520,43
|
|
20240809,114100,26606670,7520,7520,7520,7520,2
|
|
20240809,114000,26591630,7520,7520,7520,7520,0
|
|
20240809,113900,26591630,7520,7520,7520,7520,44
|
|
20240809,113800,26260750,7520,7520,7520,7520,0
|
|
20240809,113700,26260750,7520,7520,7520,7520,0
|
|
20240809,113600,26260750,7520,7520,7520,7520,0
|
|
20240809,113500,26260750,7520,7520,7520,7520,0
|
|
20240809,113400,26260750,7520,7520,7520,7520,0
|
|
20240809,113300,26260750,7520,7520,7520,7520,0
|
|
20240809,113200,26260750,7520,7520,7520,7520,0
|
|
20240809,113100,26260750,7520,7520,7520,7520,104
|
|
20240809,113000,25478670,7520,7520,7520,7520,0
|
|
20240809,112900,25478670,7520,7520,7520,7520,0
|
|
20240809,112800,25478670,7520,7520,7520,7520,0
|
|
20240809,112700,25478670,7520,7520,7520,7520,0
|
|
20240809,112600,25478670,7520,7520,7520,7520,0
|
|
20240809,112500,25478670,7520,7520,7520,7520,0
|
|
20240809,112400,25478670,7520,7520,7520,7520,0
|
|
20240809,112300,25478670,7520,7520,7520,7520,0
|
|
20240809,112200,25478670,7520,7520,7520,7520,0
|
|
20240809,112100,25478670,7520,7520,7520,7520,21
|
|
20240809,112000,25320750,7540,7540,7540,7540,0
|
|
20240809,111900,25320750,7540,7540,7540,7540,0
|
|
20240809,111800,25320750,7540,7540,7540,7540,0
|
|
20240809,111700,25320750,7540,7540,7540,7540,0
|
|
20240809,111600,25320750,7540,7540,7540,7540,1
|
|
20240809,111500,25313210,7540,7540,7540,7540,0
|
|
20240809,111400,25313210,7540,7540,7540,7540,0
|
|
20240809,111300,25313210,7540,7540,7540,7540,0
|
|
20240809,111200,25313210,7540,7540,7540,7540,0
|
|
20240809,111100,25313210,7540,7540,7540,7540,0
|
|
20240809,111000,25313210,7540,7540,7540,7540,0
|
|
20240809,110900,25313210,7540,7540,7540,7540,132
|
|
20240809,110800,24317930,7530,7530,7530,7530,0
|
|
20240809,110700,24317930,7530,7530,7530,7530,0
|
|
20240809,110600,24317930,7530,7530,7530,7530,0
|
|
20240809,110500,24317930,7530,7530,7530,7530,100
|
|
20240809,110400,23564930,7530,7530,7530,7530,27
|
|
20240809,110300,23361620,7540,7540,7540,7540,0
|
|
20240809,110200,23361620,7540,7540,7540,7540,0
|
|
20240809,110100,23361620,7540,7540,7540,7540,13
|
|
20240809,110000,23263600,7530,7530,7530,7530,0
|
|
20240809,105900,23263600,7530,7530,7530,7530,0
|
|
20240809,105800,23263600,7530,7530,7530,7530,0
|
|
20240809,105700,23263600,7530,7530,7530,7530,0
|
|
20240809,105600,23263600,7530,7530,7530,7530,0
|
|
20240809,105500,23263600,7530,7530,7530,7530,1
|
|
20240809,105400,23256070,7550,7550,7550,7550,0
|
|
20240809,105300,23256070,7550,7550,7550,7550,0
|
|
20240809,105200,23256070,7550,7550,7550,7550,0
|
|
20240809,105100,23256070,7550,7550,7550,7550,0
|
|
20240809,105000,23256070,7550,7550,7550,7550,0
|
|
20240809,104900,23256070,7550,7550,7550,7550,0
|
|
20240809,104800,23256070,7550,7550,7550,7550,0
|
|
20240809,104700,23256070,7550,7550,7550,7550,0
|
|
20240809,104600,23256070,7550,7550,7550,7550,112
|
|
20240809,104500,22410470,7560,7560,7560,7560,0
|
|
20240809,104400,22410470,7560,7560,7560,7560,20
|
|
20240809,104300,22259270,7560,7560,7560,7560,0
|
|
20240809,104200,22259270,7560,7560,7560,7560,0
|
|
20240809,104100,22259270,7560,7560,7560,7560,0
|
|
20240809,104000,22259270,7560,7560,7560,7560,0
|
|
20240809,103900,22259270,7560,7560,7560,7560,0
|
|
20240809,103800,22259270,7560,7560,7560,7560,0
|
|
20240809,103700,22259270,7560,7560,7560,7560,0
|
|
20240809,103600,22259270,7560,7560,7560,7560,0
|
|
20240809,103500,22259270,7560,7560,7560,7560,0
|
|
20240809,103400,22259270,7560,7560,7560,7560,0
|
|
20240809,103300,22259270,7560,7560,7560,7560,0
|
|
20240809,103200,22259270,7560,7560,7560,7560,0
|
|
20240809,103100,22259270,7560,7570,7570,7560,26
|
|
20240809,103000,22062460,7560,7560,7560,7560,9
|
|
20240809,102900,21994420,7560,7560,7560,7560,0
|
|
20240809,102800,21994420,7560,7560,7560,7560,0
|
|
20240809,102700,21994420,7560,7560,7560,7560,0
|
|
20240809,102600,21994420,7560,7560,7560,7560,0
|
|
20240809,102500,21994420,7560,7560,7560,7560,0
|
|
20240809,102400,21994420,7560,7560,7560,7560,0
|
|
20240809,102300,21994420,7560,7560,7560,7560,10
|
|
20240809,102200,21918820,7560,7560,7560,7560,50
|
|
20240809,102100,21540820,7560,7560,7560,7560,1
|
|
20240809,102000,21533260,7560,7560,7560,7560,0
|
|
20240809,101900,21533260,7560,7560,7560,7560,0
|
|
20240809,101800,21533260,7560,7560,7560,7560,0
|
|
20240809,101700,21533260,7560,7560,7560,7560,0
|
|
20240809,101600,21533260,7560,7560,7560,7560,0
|
|
20240809,101500,21533260,7560,7560,7560,7560,0
|
|
20240809,101400,21533260,7560,7560,7560,7560,50
|
|
20240809,101300,21155260,7560,7560,7560,7560,0
|
|
20240809,101200,21155260,7560,7560,7560,7560,0
|
|
20240809,101100,21155260,7560,7560,7560,7560,1
|
|
20240809,101000,21147700,7610,7610,7610,7610,0
|
|
20240809,100900,21147700,7610,7610,7610,7610,0
|
|
20240809,100800,21147700,7610,7610,7610,7610,0
|
|
20240809,100700,21147700,7610,7610,7610,7610,25
|
|
20240809,100600,20957450,7590,7590,7590,7590,33
|
|
20240809,100500,20706980,7620,7620,7620,7620,0
|
|
20240809,100400,20706980,7620,7620,7620,7620,0
|
|
20240809,100300,20706980,7620,7620,7620,7620,0
|
|
20240809,100200,20706980,7620,7620,7620,7620,9
|
|
20240809,100100,20638400,7590,7600,7610,7590,213
|
|
20240809,100000,19020320,7600,7600,7600,7600,0
|
|
20240809,095900,19020320,7600,7600,7600,7600,1
|
|
20240809,095800,19012720,7600,7600,7600,7600,0
|
|
20240809,095700,19012720,7600,7580,7600,7580,45
|
|
20240809,095600,18671410,7580,7580,7580,7580,2
|
|
20240809,095500,18656250,7580,7570,7580,7570,56
|
|
20240809,095400,18232190,7570,7570,7570,7570,0
|
|
20240809,095300,18232190,7570,7570,7570,7570,0
|
|
20240809,095200,18232190,7570,7570,7570,7570,10
|
|
20240809,095100,18156490,7550,7540,7550,7540,212
|
|
20240809,095000,16556390,7550,7550,7550,7550,0
|
|
20240809,094900,16556390,7550,7550,7550,7550,25
|
|
20240809,094800,16367640,7550,7550,7550,7550,0
|
|
20240809,094700,16367640,7550,7550,7550,7550,274
|
|
20240809,094600,14298940,7550,7550,7550,7550,5
|
|
20240809,094500,14261190,7550,7550,7550,7550,0
|
|
20240809,094400,14261190,7550,7550,7550,7550,0
|
|
20240809,094300,14261190,7550,7550,7550,7550,0
|
|
20240809,094200,14261190,7550,7550,7550,7550,0
|
|
20240809,094100,14261190,7550,7550,7550,7540,121
|
|
20240809,094000,13347900,7540,7540,7540,7540,0
|
|
20240809,093900,13347900,7540,7540,7540,7540,1
|
|
20240809,093800,13340360,7530,7530,7530,7530,0
|
|
20240809,093700,13340360,7530,7590,7590,7530,44
|
|
20240809,093600,13007360,7540,7540,7540,7540,0
|
|
20240809,093500,13007360,7540,7540,7540,7540,0
|
|
20240809,093400,13007360,7540,7540,7540,7540,2
|
|
20240809,093300,12992280,7540,7540,7540,7540,0
|
|
20240809,093200,12992280,7540,7540,7540,7540,0
|
|
20240809,093100,12992280,7540,7540,7540,7540,93
|
|
20240809,093000,12291060,7550,7550,7550,7550,0
|
|
20240809,092900,12291060,7550,7560,7560,7550,527
|
|
20240809,092800,8312200,7550,7550,7550,7550,0
|
|
20240809,092700,8312200,7550,7550,7550,7550,35
|
|
20240809,092600,8047950,7600,7590,7600,7590,33
|
|
20240809,092500,7797460,7590,7590,7590,7590,0
|
|
20240809,092400,7797460,7590,7590,7590,7590,0
|
|
20240809,092300,7797460,7590,7590,7590,7590,109
|
|
20240809,092200,6970150,7590,7590,7590,7590,0
|
|
20240809,092100,6970150,7590,7590,7590,7590,0
|
|
20240809,092000,6970150,7590,7590,7590,7590,0
|
|
20240809,091900,6970150,7590,7590,7590,7590,0
|
|
20240809,091800,6970150,7590,7590,7590,7590,0
|
|
20240809,091700,6970150,7590,7590,7590,7590,0
|
|
20240809,091600,6970150,7590,7590,7590,7590,0
|
|
20240809,091500,6970150,7590,7590,7590,7590,54
|
|
20240809,091400,6560290,7590,7590,7590,7590,0
|
|
20240809,091300,6560290,7590,7590,7590,7590,0
|
|
20240809,091200,6560290,7590,7590,7590,7590,1
|
|
20240809,091100,6552700,7570,7570,7570,7570,4
|
|
20240809,091000,6522420,7590,7590,7590,7590,0
|
|
20240809,090900,6522420,7590,7590,7590,7590,278
|
|
20240809,090800,4412400,7580,7580,7580,7580,40
|
|
20240809,090700,4109200,7580,7580,7580,7580,10
|
|
20240809,090600,4033400,7580,7580,7580,7580,0
|
|
20240809,090500,4033400,7580,7580,7580,7580,0
|
|
20240809,090400,4033400,7580,7580,7580,7580,101
|
|
20240809,090300,3267820,7520,7520,7520,7520,43
|
|
20240809,090200,2944460,7540,7540,7540,7540,0
|
|
20240809,090100,2944460,7540,7540,7540,7540,5
|
|
20240809,090000,2906760,7540,7450,7540,7450,390
|