604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190100,66509730,7940,7940,7940,7940,300
|
|
20240809,190000,66509730,7940,7940,7940,7940,0
|
|
20240809,185900,66509730,7940,7940,7940,7940,0
|
|
20240809,185800,66509730,7940,7940,7940,7940,0
|
|
20240809,185700,66509730,7940,7940,7940,7940,0
|
|
20240809,185600,66509730,7940,7940,7940,7940,0
|
|
20240809,185500,66509730,7940,7940,7940,7940,0
|
|
20240809,185400,66509730,7940,7940,7940,7940,0
|
|
20240809,185300,66509730,7940,7940,7940,7940,0
|
|
20240809,185200,66509730,7940,7940,7940,7940,0
|
|
20240809,185100,66509730,7940,7940,7940,7940,0
|
|
20240809,185000,66509730,7940,7940,7940,7940,0
|
|
20240809,184900,66509730,7940,7940,7940,7940,0
|
|
20240809,184800,66509730,7940,7940,7940,7940,0
|
|
20240809,184700,66509730,7940,7940,7940,7940,0
|
|
20240809,184600,66509730,7940,7940,7940,7940,0
|
|
20240809,184500,66509730,7940,7940,7940,7940,0
|
|
20240809,184400,66509730,7940,7940,7940,7940,0
|
|
20240809,184300,66509730,7940,7940,7940,7940,0
|
|
20240809,184200,66509730,7940,7940,7940,7940,0
|
|
20240809,184100,66509730,7940,7940,7940,7940,0
|
|
20240809,184000,66509730,7940,7940,7940,7940,0
|
|
20240809,183900,66509730,7940,7940,7940,7940,0
|
|
20240809,183800,66509730,7940,7940,7940,7940,0
|
|
20240809,183700,66509730,7940,7940,7940,7940,0
|
|
20240809,183600,66509730,7940,7940,7940,7940,0
|
|
20240809,183500,66509730,7940,7940,7940,7940,0
|
|
20240809,183400,66509730,7940,7940,7940,7940,0
|
|
20240809,183300,66509730,7940,7940,7940,7940,0
|
|
20240809,183200,66509730,7940,7940,7940,7940,0
|
|
20240809,183100,66509730,7940,7940,7940,7940,300
|
|
20240809,183000,66509730,7940,7940,7940,7940,0
|
|
20240809,182900,66509730,7940,7940,7940,7940,0
|
|
20240809,182800,66509730,7940,7940,7940,7940,0
|
|
20240809,182700,66509730,7940,7940,7940,7940,0
|
|
20240809,182600,66509730,7940,7940,7940,7940,0
|
|
20240809,182500,66509730,7940,7940,7940,7940,0
|
|
20240809,182400,66509730,7940,7940,7940,7940,0
|
|
20240809,182300,66509730,7940,7940,7940,7940,0
|
|
20240809,182200,66509730,7940,7940,7940,7940,0
|
|
20240809,182100,66509730,7940,7940,7940,7940,0
|
|
20240809,182000,66509730,7940,7940,7940,7940,0
|
|
20240809,181900,66509730,7940,7940,7940,7940,0
|
|
20240809,181800,66509730,7940,7940,7940,7940,0
|
|
20240809,181700,66509730,7940,7940,7940,7940,0
|
|
20240809,181600,66509730,7940,7940,7940,7940,0
|
|
20240809,181500,66509730,7940,7940,7940,7940,0
|
|
20240809,181400,66509730,7940,7940,7940,7940,0
|
|
20240809,181300,66509730,7940,7940,7940,7940,0
|
|
20240809,181200,66509730,7940,7940,7940,7940,0
|
|
20240809,181100,66509730,7940,7940,7940,7940,0
|
|
20240809,181000,66509730,7940,7940,7940,7940,0
|
|
20240809,180900,66509730,7940,7940,7940,7940,0
|
|
20240809,180800,66509730,7940,7940,7940,7940,0
|
|
20240809,180700,66509730,7940,7940,7940,7940,0
|
|
20240809,180600,66509730,7940,7940,7940,7940,0
|
|
20240809,180500,66509730,7940,7940,7940,7940,0
|
|
20240809,180400,66509730,7940,7940,7940,7940,0
|
|
20240809,180300,66509730,7940,7940,7940,7940,0
|
|
20240809,180200,66509730,7940,7940,7940,7940,0
|
|
20240809,180100,66509730,7940,7940,7940,7940,300
|
|
20240809,180000,66509730,7940,7940,7940,7940,0
|
|
20240809,175900,66509730,7940,7940,7940,7940,0
|
|
20240809,175800,66509730,7940,7940,7940,7940,0
|
|
20240809,175700,66509730,7940,7940,7940,7940,0
|
|
20240809,175600,66509730,7940,7940,7940,7940,0
|
|
20240809,175500,66509730,7940,7940,7940,7940,0
|
|
20240809,175400,66509730,7940,7940,7940,7940,0
|
|
20240809,175300,66509730,7940,7940,7940,7940,0
|
|
20240809,175200,66509730,7940,7940,7940,7940,0
|
|
20240809,175100,66509730,7940,7940,7940,7940,0
|
|
20240809,175000,66509730,7940,7940,7940,7940,0
|
|
20240809,174900,66509730,7940,7940,7940,7940,0
|
|
20240809,174800,66509730,7940,7940,7940,7940,0
|
|
20240809,174700,66509730,7940,7940,7940,7940,0
|
|
20240809,174600,66509730,7940,7940,7940,7940,0
|
|
20240809,174500,66509730,7940,7940,7940,7940,0
|
|
20240809,174400,66509730,7940,7940,7940,7940,0
|
|
20240809,174300,66509730,7940,7940,7940,7940,0
|
|
20240809,174200,66509730,7940,7940,7940,7940,0
|
|
20240809,174100,66509730,7940,7940,7940,7940,0
|
|
20240809,174000,66509730,7940,7940,7940,7940,0
|
|
20240809,173900,66509730,7940,7940,7940,7940,0
|
|
20240809,173800,66509730,7940,7940,7940,7940,0
|
|
20240809,173700,66509730,7940,7940,7940,7940,0
|
|
20240809,173600,66509730,7940,7940,7940,7940,0
|
|
20240809,173500,66509730,7940,7940,7940,7940,0
|
|
20240809,173400,66509730,7940,7940,7940,7940,0
|
|
20240809,173300,66509730,7940,7940,7940,7940,0
|
|
20240809,173200,66509730,7940,7940,7940,7940,0
|
|
20240809,173100,66509730,7940,7940,7940,7940,300
|
|
20240809,173000,66509730,7940,7940,7940,7940,0
|
|
20240809,172900,66509730,7940,7940,7940,7940,0
|
|
20240809,172800,66509730,7940,7940,7940,7940,0
|
|
20240809,172700,66509730,7940,7940,7940,7940,0
|
|
20240809,172600,66509730,7940,7940,7940,7940,0
|
|
20240809,172500,66509730,7940,7940,7940,7940,0
|
|
20240809,172400,66509730,7940,7940,7940,7940,0
|
|
20240809,172300,66509730,7940,7940,7940,7940,0
|
|
20240809,172200,66509730,7940,7940,7940,7940,0
|
|
20240809,172100,66509730,7940,7940,7940,7940,0
|
|
20240809,172000,66509730,7940,7940,7940,7940,0
|
|
20240809,171900,66509730,7940,7940,7940,7940,0
|
|
20240809,171800,66509730,7940,7940,7940,7940,0
|
|
20240809,171700,66509730,7940,7940,7940,7940,0
|
|
20240809,171600,66509730,7940,7940,7940,7940,0
|
|
20240809,171500,66509730,7940,7940,7940,7940,0
|
|
20240809,171400,66509730,7940,7940,7940,7940,0
|
|
20240809,171300,66509730,7940,7940,7940,7940,0
|
|
20240809,171200,66509730,7940,7940,7940,7940,0
|
|
20240809,171100,66509730,7940,7940,7940,7940,0
|
|
20240809,171000,66509730,7940,7940,7940,7940,0
|
|
20240809,170900,66509730,7940,7940,7940,7940,0
|
|
20240809,170800,66509730,7940,7940,7940,7940,0
|
|
20240809,170700,66509730,7940,7940,7940,7940,0
|
|
20240809,170600,66509730,7940,7940,7940,7940,0
|
|
20240809,170500,66509730,7940,7940,7940,7940,0
|
|
20240809,170400,66509730,7940,7940,7940,7940,0
|
|
20240809,170300,66509730,7940,7940,7940,7940,0
|
|
20240809,170200,66509730,7940,7940,7940,7940,0
|
|
20240809,170100,66509730,7940,7940,7940,7940,300
|
|
20240809,170000,66509730,7940,7940,7940,7940,0
|
|
20240809,165900,66509730,7940,7940,7940,7940,0
|
|
20240809,165800,66509730,7940,7940,7940,7940,0
|
|
20240809,165700,66509730,7940,7940,7940,7940,0
|
|
20240809,165600,66509730,7940,7940,7940,7940,0
|
|
20240809,165500,66509730,7940,7940,7940,7940,0
|
|
20240809,165400,66509730,7940,7940,7940,7940,0
|
|
20240809,165300,66509730,7940,7940,7940,7940,0
|
|
20240809,165200,66509730,7940,7940,7940,7940,0
|
|
20240809,165100,66509730,7940,7940,7940,7940,0
|
|
20240809,165000,66509730,7940,7940,7940,7940,0
|
|
20240809,164900,66509730,7940,7940,7940,7940,0
|
|
20240809,164800,66509730,7940,7940,7940,7940,0
|
|
20240809,164700,66509730,7940,7940,7940,7940,0
|
|
20240809,164600,66509730,7940,7940,7940,7940,0
|
|
20240809,164500,66509730,7940,7940,7940,7940,0
|
|
20240809,164400,66509730,7940,7940,7940,7940,0
|
|
20240809,164300,66509730,7940,7940,7940,7940,0
|
|
20240809,164200,66509730,7940,7940,7940,7940,0
|
|
20240809,164100,66509730,7940,7940,7940,7940,0
|
|
20240809,164000,66509730,7940,7940,7940,7940,0
|
|
20240809,163900,66509730,7940,7940,7940,7940,0
|
|
20240809,163800,66509730,7940,7940,7940,7940,0
|
|
20240809,163700,66509730,7940,7940,7940,7940,0
|
|
20240809,163600,66509730,7940,7940,7940,7940,0
|
|
20240809,163500,66509730,7940,7940,7940,7940,0
|
|
20240809,163400,66509730,7940,7940,7940,7940,0
|
|
20240809,163300,66509730,7940,7940,7940,7940,0
|
|
20240809,163200,66509730,7940,7940,7940,7940,0
|
|
20240809,163100,66509730,7940,7940,7940,7940,300
|
|
20240809,163000,66509730,7940,7940,7940,7940,0
|
|
20240809,162900,66509730,7940,7940,7940,7940,0
|
|
20240809,162800,66509730,7940,7940,7940,7940,0
|
|
20240809,162700,66509730,7940,7940,7940,7940,0
|
|
20240809,162600,66509730,7940,7940,7940,7940,0
|
|
20240809,162500,66509730,7940,7940,7940,7940,0
|
|
20240809,162400,66509730,7940,7940,7940,7940,0
|
|
20240809,162300,66509730,7940,7940,7940,7940,0
|
|
20240809,162200,66509730,7940,7940,7940,7940,0
|
|
20240809,162100,66509730,7940,7940,7940,7940,0
|
|
20240809,162000,66509730,7940,7940,7940,7940,0
|
|
20240809,161900,66509730,7940,7940,7940,7940,0
|
|
20240809,161800,66509730,7940,7940,7940,7940,0
|
|
20240809,161700,66509730,7940,7940,7940,7940,0
|
|
20240809,161600,66509730,7940,7940,7940,7940,0
|
|
20240809,161500,66509730,7940,7940,7940,7940,0
|
|
20240809,161400,66509730,7940,7940,7940,7940,0
|
|
20240809,161300,66509730,7940,7940,7940,7940,0
|
|
20240809,161200,66509730,7940,7940,7940,7940,0
|
|
20240809,161100,66509730,7940,7940,7940,7940,0
|
|
20240809,161000,66509730,7940,7940,7940,7940,0
|
|
20240809,160900,66509730,7940,7940,7940,7940,0
|
|
20240809,160800,66509730,7940,7940,7940,7940,0
|
|
20240809,160700,66509730,7940,7940,7940,7940,0
|
|
20240809,160600,66509730,7940,7940,7940,7940,0
|
|
20240809,160500,66509730,7940,7940,7940,7940,0
|
|
20240809,160400,66509730,7940,7940,7940,7940,0
|
|
20240809,160300,66509730,7940,7940,7940,7940,0
|
|
20240809,160200,66509730,7940,7940,7940,7940,0
|
|
20240809,160100,66509730,7940,7940,7940,7940,300
|
|
20240809,160000,66509730,7940,7940,7940,7940,0
|
|
20240809,155900,66509730,7940,7940,7940,7940,0
|
|
20240809,155800,66509730,7940,7940,7940,7940,0
|
|
20240809,155700,66509730,7940,7940,7940,7940,0
|
|
20240809,155600,66509730,7940,7940,7940,7940,0
|
|
20240809,155500,66509730,7940,7940,7940,7940,0
|
|
20240809,155400,66509730,7940,7940,7940,7940,0
|
|
20240809,155300,66509730,7940,7940,7940,7940,0
|
|
20240809,155200,66509730,7940,7940,7940,7940,0
|
|
20240809,155100,66509730,7940,7940,7940,7940,0
|
|
20240809,155000,66509730,7940,7940,7940,7940,0
|
|
20240809,154900,66509730,7940,7940,7940,7940,0
|
|
20240809,154800,66509730,7940,7940,7940,7940,0
|
|
20240809,154700,66509730,7940,7940,7940,7940,0
|
|
20240809,154600,66509730,7940,7940,7940,7940,0
|
|
20240809,154500,66509730,7940,7940,7940,7940,0
|
|
20240809,154400,66509730,7940,7940,7940,7940,0
|
|
20240809,154300,66509730,7940,7940,7940,7940,0
|
|
20240809,154200,66509730,7940,7940,7940,7940,0
|
|
20240809,154100,66509730,7940,7940,7940,7940,0
|
|
20240809,154000,66509730,7940,7940,7940,7940,0
|
|
20240809,153900,66509730,7940,7940,7940,7940,0
|
|
20240809,153800,66509730,7940,7940,7940,7940,0
|
|
20240809,153700,66509730,7940,7940,7940,7940,0
|
|
20240809,153600,66509730,7940,7940,7940,7940,0
|
|
20240809,153500,66509730,7940,7940,7940,7940,0
|
|
20240809,153400,66509730,7940,7940,7940,7940,0
|
|
20240809,153300,66509730,7940,7940,7940,7940,0
|
|
20240809,153200,66509730,7940,7940,7940,7940,0
|
|
20240809,153100,66509730,7940,7940,7940,7940,300
|
|
20240809,153000,66509730,7940,7940,7940,7940,300
|
|
20240809,152900,64127730,7970,7970,7970,7970,0
|
|
20240809,152800,64127730,7970,7970,7970,7970,0
|
|
20240809,152700,64127730,7970,7970,7970,7970,0
|
|
20240809,152600,64127730,7970,7970,7970,7970,0
|
|
20240809,152500,64127730,7970,7970,7970,7970,0
|
|
20240809,152400,64127730,7970,7970,7970,7970,0
|
|
20240809,152300,64127730,7970,7970,7970,7970,0
|
|
20240809,152200,64127730,7970,7970,7970,7970,0
|
|
20240809,152100,64127730,7970,7970,7970,7970,0
|
|
20240809,152000,64127730,7970,7970,7970,7970,0
|
|
20240809,151900,64127730,7970,7970,7970,7970,6
|
|
20240809,151800,64079910,7970,7970,7970,7970,14
|
|
20240809,151700,63968330,8000,8000,8000,8000,0
|
|
20240809,151600,63968330,8000,8000,8000,8000,0
|
|
20240809,151500,63968330,8000,8000,8000,8000,0
|
|
20240809,151400,63968330,8000,8000,8000,8000,0
|
|
20240809,151300,63968330,8000,8000,8000,8000,0
|
|
20240809,151200,63968330,8000,8000,8000,8000,0
|
|
20240809,151100,63968330,8000,8000,8000,8000,0
|
|
20240809,151000,63968330,8000,8000,8000,8000,0
|
|
20240809,150900,63968330,8000,8000,8000,8000,0
|
|
20240809,150800,63968330,8000,8000,8000,8000,0
|
|
20240809,150700,63968330,8000,8000,8000,8000,0
|
|
20240809,150600,63968330,8000,8000,8000,8000,1
|
|
20240809,150500,63960330,7970,7970,7970,7970,0
|
|
20240809,150400,63960330,7970,7970,7970,7970,0
|
|
20240809,150300,63960330,7970,7970,7970,7970,0
|
|
20240809,150200,63960330,7970,7970,7970,7970,0
|
|
20240809,150100,63960330,7970,7970,7970,7970,0
|
|
20240809,150000,63960330,7970,8000,8000,7970,486
|
|
20240809,145900,60086580,8000,8000,8000,8000,18
|
|
20240809,145800,59942580,8000,8000,8000,8000,0
|
|
20240809,145700,59942580,8000,8000,8000,8000,5
|
|
20240809,145600,59902580,8000,8000,8000,8000,3
|
|
20240809,145500,59878580,7980,7980,7980,7980,0
|
|
20240809,145400,59878580,7980,8000,8000,7980,27
|
|
20240809,145300,59662800,8000,8000,8000,8000,4
|
|
20240809,145200,59630800,8000,8000,8000,8000,0
|
|
20240809,145100,59630800,8000,8000,8000,8000,10
|
|
20240809,145000,59550800,8000,8000,8000,8000,3
|
|
20240809,144900,59526800,7990,7990,7990,7990,51
|
|
20240809,144800,59119310,7990,7990,7990,7990,3
|
|
20240809,144700,59095340,7990,7990,7990,7990,6
|
|
20240809,144600,59047400,8000,8000,8000,8000,4
|
|
20240809,144500,59015400,8000,8000,8000,8000,3
|
|
20240809,144400,58991400,7990,8000,8000,7990,5
|
|
20240809,144300,58951440,7980,7980,7980,7980,88
|
|
20240809,144200,58249200,7980,7990,7990,7980,5
|
|
20240809,144100,58209270,7990,7990,7990,7990,0
|
|
20240809,144000,58209270,7990,7980,7990,7980,6
|
|
20240809,143900,58161350,7990,7990,7990,7990,8
|
|
20240809,143800,58097430,7990,7990,7990,7990,4
|
|
20240809,143700,58065470,7990,7990,7990,7990,3
|
|
20240809,143600,58041500,7980,7980,7980,7980,0
|
|
20240809,143500,58041500,7980,7980,7980,7980,10
|
|
20240809,143400,57961700,7970,7980,7980,7970,4
|
|
20240809,143300,57929790,7980,7990,7990,7980,6
|
|
20240809,143200,57881890,8000,8000,8000,8000,4
|
|
20240809,143100,57849890,8000,7990,8000,7990,10
|
|
20240809,143000,57769950,7980,7980,7980,7980,0
|
|
20240809,142900,57769950,7980,7980,7980,7980,204
|
|
20240809,142800,56142030,7980,7980,7980,7980,4
|
|
20240809,142700,56110110,7980,7980,7980,7980,10
|
|
20240809,142600,56030310,7980,7990,7990,7980,10
|
|
20240809,142500,55950440,8000,8000,8000,8000,13
|
|
20240809,142400,55846440,8000,8000,8000,8000,4
|
|
20240809,142300,55814440,8000,8000,8000,8000,0
|
|
20240809,142200,55814440,8000,8000,8000,8000,10
|
|
20240809,142100,55734440,8000,8000,8000,8000,11
|
|
20240809,142000,55646440,7990,7990,7990,7990,0
|
|
20240809,141900,55646440,7990,7990,7990,7990,225
|
|
20240809,141800,53848690,7990,7990,7990,7990,9
|
|
20240809,141700,53776780,7990,7990,7990,7990,0
|
|
20240809,141600,53776780,7990,7990,7990,7990,3
|
|
20240809,141500,53752810,7990,7990,7990,7990,4
|
|
20240809,141400,53720850,7990,7990,7990,7990,9
|
|
20240809,141300,53648940,7990,8000,8000,7990,8
|
|
20240809,141200,53584980,8000,8000,8000,8000,4
|
|
20240809,141100,53552980,8000,8000,8000,8000,0
|
|
20240809,141000,53552980,8000,8000,8000,8000,7
|
|
20240809,140900,53496980,7990,7990,7990,7990,0
|
|
20240809,140800,53496980,7990,7990,7990,7990,3
|
|
20240809,140700,53473010,7990,7990,7990,7990,4
|
|
20240809,140600,53441050,7990,7990,7990,7990,6
|
|
20240809,140500,53393110,7980,7980,7980,7980,0
|
|
20240809,140400,53393110,7980,7980,7980,7980,8
|
|
20240809,140300,53329270,7980,7980,7980,7980,0
|
|
20240809,140200,53329270,7980,7980,7980,7980,8
|
|
20240809,140100,53265430,7980,7990,7990,7980,14
|
|
20240809,140000,53153670,8000,8000,8000,8000,3
|
|
20240809,135900,53129670,7980,7980,7980,7980,0
|
|
20240809,135800,53129670,7980,7980,7980,7980,0
|
|
20240809,135700,53129670,7980,7980,7980,7980,3
|
|
20240809,135600,53105730,7920,7920,7920,7920,0
|
|
20240809,135500,53105730,7920,7920,7920,7920,0
|
|
20240809,135400,53105730,7920,7920,7920,7920,0
|
|
20240809,135300,53105730,7920,7990,7990,7920,1517
|
|
20240809,135200,41071260,8000,8000,8000,8000,9
|
|
20240809,135100,40999260,8000,8000,8000,8000,3
|
|
20240809,135000,40975260,8000,8000,8000,8000,4
|
|
20240809,134900,40943260,8000,8000,8000,8000,9
|
|
20240809,134800,40871260,8000,8010,8010,8000,9
|
|
20240809,134700,40799220,8010,8010,8010,8010,0
|
|
20240809,134600,40799220,8010,8010,8010,8010,5
|
|
20240809,134500,40759170,8010,8010,8010,8010,3
|
|
20240809,134400,40735140,8000,8000,8000,8000,4
|
|
20240809,134300,40703140,8010,8010,8010,8010,0
|
|
20240809,134200,40703140,8010,7990,8010,7990,71
|
|
20240809,134100,40135690,7960,7960,7960,7960,0
|
|
20240809,134000,40135690,7960,7960,7960,7960,0
|
|
20240809,133900,40135690,7960,8020,8020,7950,1053
|
|
20240809,133800,31756300,8020,8020,8020,8020,4
|
|
20240809,133700,31724220,8020,8020,8020,8020,8
|
|
20240809,133600,31660060,8010,8010,8010,8010,3
|
|
20240809,133500,31636030,8010,8010,8010,8010,0
|
|
20240809,133400,31636030,8010,8010,8010,8010,3
|
|
20240809,133300,31612000,8010,8010,8010,8010,9
|
|
20240809,133200,31539910,8010,8020,8020,8010,6
|
|
20240809,133100,31491810,8020,8020,8020,8020,3
|
|
20240809,133000,31467750,8020,8020,8020,8020,4
|
|
20240809,132900,31435670,8020,8020,8020,8020,0
|
|
20240809,132800,31435670,8020,8020,8020,8020,9
|
|
20240809,132700,31363490,8020,8020,8020,8020,4
|
|
20240809,132600,31331410,8010,8010,8010,8010,1
|
|
20240809,132500,31323400,7960,7960,7960,7960,0
|
|
20240809,132400,31323400,7960,7960,7960,7960,0
|
|
20240809,132300,31323400,7960,8010,8010,7960,52
|
|
20240809,132200,30908340,8020,8020,8020,8020,7
|
|
20240809,132100,30852200,8020,8010,8020,8010,6
|
|
20240809,132000,30804100,8020,8020,8020,8020,8
|
|
20240809,131900,30739940,8020,8020,8020,8020,4
|
|
20240809,131800,30707860,8020,8020,8020,8020,3
|
|
20240809,131700,30683800,8020,8020,8020,8020,0
|
|
20240809,131600,30683800,8020,8020,8020,8020,9
|
|
20240809,131500,30611620,8020,8020,8020,8020,4
|
|
20240809,131400,30579540,8010,8010,8010,8010,0
|
|
20240809,131300,30579540,8010,8020,8020,8010,5
|
|
20240809,131200,30539450,8020,8010,8020,8010,8
|
|
20240809,131100,30475310,8010,8010,8010,8010,1
|
|
20240809,131000,30467300,8020,8010,8020,8010,13
|
|
20240809,130900,30363060,8020,8020,8020,8020,23
|
|
20240809,130800,30178600,8020,8020,8020,8020,27
|
|
20240809,130700,29962060,8020,8020,8020,8020,103
|
|
20240809,130600,29136000,8020,8020,8020,8020,3
|
|
20240809,130500,29111940,8020,8020,8020,8020,4
|
|
20240809,130400,29079860,8000,8000,8000,8000,0
|
|
20240809,130300,29079860,8000,8020,8020,8000,419
|
|
20240809,130200,25724120,8020,8020,8020,8020,1
|
|
20240809,130100,25716100,8010,8010,8010,8010,0
|
|
20240809,130000,25716100,8010,8010,8010,8010,0
|
|
20240809,125900,25716100,8010,8010,8010,8010,0
|
|
20240809,125800,25716100,8010,8010,8010,8010,0
|
|
20240809,125700,25716100,8010,8010,8010,8010,0
|
|
20240809,125600,25716100,8010,8010,8010,8010,0
|
|
20240809,125500,25716100,8010,8010,8010,8010,1
|
|
20240809,125400,25708090,7960,7960,7960,7960,0
|
|
20240809,125300,25708090,7960,7960,7960,7960,0
|
|
20240809,125200,25708090,7960,7960,7960,7960,0
|
|
20240809,125100,25708090,7960,7960,7960,7960,0
|
|
20240809,125000,25708090,7960,7960,7960,7960,0
|
|
20240809,124900,25708090,7960,7960,7960,7960,0
|
|
20240809,124800,25708090,7960,7960,7960,7960,56
|
|
20240809,124700,25262330,7960,7970,7970,7960,44
|
|
20240809,124600,24912020,7970,7970,7970,7970,0
|
|
20240809,124500,24912020,7970,8010,8030,7970,124
|
|
20240809,124400,23918450,7980,7980,7980,7980,165
|
|
20240809,124300,22601750,7980,7980,7980,7980,0
|
|
20240809,124200,22601750,7980,7980,7980,7980,0
|
|
20240809,124100,22601750,7980,7980,7980,7980,0
|
|
20240809,124000,22601750,7980,7980,7980,7980,0
|
|
20240809,123900,22601750,7980,7980,7980,7980,0
|
|
20240809,123800,22601750,7980,7980,7980,7980,0
|
|
20240809,123700,22601750,7980,7990,7990,7980,20
|
|
20240809,123600,22441990,7990,7990,7990,7990,0
|
|
20240809,123500,22441990,7990,7990,7990,7990,0
|
|
20240809,123400,22441990,7990,7990,7990,7990,0
|
|
20240809,123300,22441990,7990,7990,7990,7990,4
|
|
20240809,123200,22410030,7990,7990,7990,7990,0
|
|
20240809,123100,22410030,7990,7990,7990,7990,0
|
|
20240809,123000,22410030,7990,7990,7990,7990,0
|
|
20240809,122900,22410030,7990,7990,7990,7990,0
|
|
20240809,122800,22410030,7990,7990,7990,7990,0
|
|
20240809,122700,22410030,7990,7990,7990,7990,1
|
|
20240809,122600,22402040,8010,8000,8010,8000,33
|
|
20240809,122500,22138010,8000,8000,8000,8000,1
|
|
20240809,122400,22130010,8020,8020,8020,8020,0
|
|
20240809,122300,22130010,8020,8020,8020,8020,0
|
|
20240809,122200,22130010,8020,8020,8020,8020,0
|
|
20240809,122100,22130010,8020,8020,8020,8020,0
|
|
20240809,122000,22130010,8020,8020,8020,8020,0
|
|
20240809,121900,22130010,8020,8020,8020,8020,0
|
|
20240809,121800,22130010,8020,8020,8020,8020,0
|
|
20240809,121700,22130010,8020,8020,8020,8020,0
|
|
20240809,121600,22130010,8020,8020,8020,8020,1
|
|
20240809,121500,22121990,8020,8020,8020,8020,0
|
|
20240809,121400,22121990,8020,8020,8020,8020,0
|
|
20240809,121300,22121990,8020,8020,8020,8020,0
|
|
20240809,121200,22121990,8020,8020,8020,8020,0
|
|
20240809,121100,22121990,8020,8020,8020,8020,0
|
|
20240809,121000,22121990,8020,8020,8020,8020,0
|
|
20240809,120900,22121990,8020,8010,8020,8010,10
|
|
20240809,120800,22041860,8020,8020,8020,8020,0
|
|
20240809,120700,22041860,8020,8020,8020,8020,0
|
|
20240809,120600,22041860,8020,8020,8020,8020,0
|
|
20240809,120500,22041860,8020,8020,8020,8020,0
|
|
20240809,120400,22041860,8020,8010,8020,8010,16
|
|
20240809,120300,21913660,8020,8020,8020,8020,0
|
|
20240809,120200,21913660,8020,8020,8020,8020,0
|
|
20240809,120100,21913660,8020,8020,8020,8020,0
|
|
20240809,120000,21913660,8020,8020,8020,8020,0
|
|
20240809,115900,21913660,8020,8020,8020,7990,26
|
|
20240809,115800,21705440,8020,8020,8020,8020,4
|
|
20240809,115700,21673360,8020,8020,8020,8020,17
|
|
20240809,115600,21537020,8020,8020,8020,8020,8
|
|
20240809,115500,21472860,8020,8020,8020,8020,4
|
|
20240809,115400,21440780,8020,8020,8020,8020,16
|
|
20240809,115300,21312460,8020,8020,8020,8020,9
|
|
20240809,115200,21240280,8020,8020,8020,8020,9
|
|
20240809,115100,21168100,8020,8020,8020,8020,8
|
|
20240809,115000,21103940,8020,8020,8020,8020,15
|
|
20240809,114900,20983640,8020,8020,8020,8020,4
|
|
20240809,114800,20951560,8020,8020,8020,8020,9
|
|
20240809,114700,20879380,8020,8020,8020,8020,15
|
|
20240809,114600,20759080,8020,8020,8020,8020,4
|
|
20240809,114500,20727000,8020,8020,8020,8020,13
|
|
20240809,114400,20622740,8020,8020,8020,8020,9
|
|
20240809,114300,20550560,8020,8020,8020,8020,4
|
|
20240809,114200,20518480,8020,8020,8020,8020,15
|
|
20240809,114100,20398180,8020,8020,8020,8020,9
|
|
20240809,114000,20326000,8020,8020,8020,8020,11
|
|
20240809,113900,20237780,8020,8020,8020,8020,8
|
|
20240809,113800,20173620,8020,8020,8020,7980,11
|
|
20240809,113700,20085480,8020,8020,8020,8020,10
|
|
20240809,113600,20005280,8020,8020,8020,8020,9
|
|
20240809,113500,19933100,8020,8020,8020,8020,13
|
|
20240809,113400,19828840,8020,8020,8020,8020,5
|
|
20240809,113300,19788740,8020,8020,8020,7980,14
|
|
20240809,113200,19676500,8020,8020,8020,8020,15
|
|
20240809,113100,19556200,8020,7980,8020,7980,104
|
|
20240809,113000,18726120,8020,8020,8020,8020,18
|
|
20240809,112900,18581760,8020,8020,8020,8020,8
|
|
20240809,112800,18517600,8020,8020,8020,8020,12
|
|
20240809,112700,18421360,8020,8020,8020,8020,8
|
|
20240809,112600,18357200,8020,8020,8020,8020,9
|
|
20240809,112500,18285020,8020,8020,8020,8020,10
|
|
20240809,112400,18204820,8020,8020,8020,8020,9
|
|
20240809,112300,18132640,8020,8020,8020,8020,19
|
|
20240809,112200,17980260,8020,8010,8020,8010,42
|
|
20240809,112100,17643790,8010,8010,8010,8010,8
|
|
20240809,112000,17579710,8010,8010,8010,8010,15
|
|
20240809,111900,17459560,8010,8010,8010,8010,4
|
|
20240809,111800,17427520,8010,8010,8010,8010,16
|
|
20240809,111700,17299360,8010,8010,8010,8010,8
|
|
20240809,111600,17235280,8010,8010,8010,8010,4
|
|
20240809,111500,17203240,8010,8010,8010,8010,15
|
|
20240809,111400,17083090,8010,8010,8010,8010,9
|
|
20240809,111300,17011000,8010,7950,8010,7950,11
|
|
20240809,111200,16922980,8010,8010,8010,8010,8
|
|
20240809,111100,16858900,8010,8010,8010,8010,9
|
|
20240809,111000,16786810,8010,7950,8010,7950,10
|
|
20240809,110900,16706810,8010,8010,8010,8010,9
|
|
20240809,110800,16634720,8010,8010,8010,8010,15
|
|
20240809,110700,16514570,8010,8010,8010,8010,4
|
|
20240809,110600,16482530,8000,8010,8010,8000,14
|
|
20240809,110500,16370430,8010,8010,8010,8010,5
|
|
20240809,110400,16330380,8010,8010,8010,8010,8
|
|
20240809,110300,16266300,8010,8010,8010,8010,15
|
|
20240809,110200,16146150,8010,7970,8010,7940,135
|
|
20240809,110100,15072350,7990,7990,7990,7990,14
|
|
20240809,110000,14960490,7990,7990,7990,7990,8
|
|
20240809,105900,14896570,7990,7990,7990,7990,5
|
|
20240809,105800,14856620,7990,7990,7990,7990,14
|
|
20240809,105700,14744760,7990,7990,7990,7990,9
|
|
20240809,105600,14672850,7990,7980,7990,7970,12
|
|
20240809,105500,14577000,7990,7990,7990,7970,10
|
|
20240809,105400,14497120,7980,7980,7980,7980,47
|
|
20240809,105300,14122060,7990,8000,8000,7990,10
|
|
20240809,105200,14042110,8000,8010,8010,8000,8
|
|
20240809,105100,13978070,8010,7970,8010,7970,227
|
|
20240809,105000,12168280,8010,8010,8010,8010,4
|
|
20240809,104900,12136240,8010,8010,8010,8010,9
|
|
20240809,104800,12064150,8010,8010,8010,8010,16
|
|
20240809,104700,11935990,8010,8010,8010,8010,5
|
|
20240809,104600,11895940,8010,8010,8010,8010,14
|
|
20240809,104500,11783800,8010,8010,8010,8010,9
|
|
20240809,104400,11711710,8010,8010,8010,8010,9
|
|
20240809,104300,11639620,8010,8020,8020,8010,13
|
|
20240809,104200,11535440,8020,8020,8020,8020,8
|
|
20240809,104100,11471280,8020,8020,8020,8020,13
|
|
20240809,104000,11367020,8020,8020,8020,8020,9
|
|
20240809,103900,11294840,8020,8020,8020,8020,15
|
|
20240809,103800,11174540,8020,8020,8020,8020,4
|
|
20240809,103700,11142460,8020,8020,8020,8020,8
|
|
20240809,103600,11078300,8020,8020,8020,8020,14
|
|
20240809,103500,10966020,8020,8020,8020,8020,4
|
|
20240809,103400,10933940,8020,8020,8020,8010,33
|
|
20240809,103300,10669390,8010,8010,8010,8010,9
|
|
20240809,103200,10597300,7960,7960,8010,7960,19
|
|
20240809,103100,10445760,8020,8020,8020,8020,14
|
|
20240809,103000,10333480,8020,8020,8020,8020,12
|
|
20240809,102900,10237240,8020,8020,8020,8020,10
|
|
20240809,102800,10157040,8020,8020,8020,8020,9
|
|
20240809,102700,10084860,8020,8020,8020,8020,8
|
|
20240809,102600,10020700,8020,8020,8020,8020,10
|
|
20240809,102500,9940500,8020,8020,8020,8020,8
|
|
20240809,102400,9876340,8020,8020,8020,8020,15
|
|
20240809,102300,9756040,8020,8020,8020,8020,16
|
|
20240809,102200,9627720,8020,8020,8020,8020,15
|
|
20240809,102100,9507420,8020,8020,8020,8020,8
|
|
20240809,102000,9443260,8020,8020,8020,8020,5
|
|
20240809,101900,9403160,8020,8010,8020,8010,13
|
|
20240809,101800,9298940,8010,8010,8010,8010,9
|
|
20240809,101700,9226850,8010,8010,8010,8010,10
|
|
20240809,101600,9146750,8010,8010,8010,8010,9
|
|
20240809,101500,9074660,8010,8010,8010,8010,8
|
|
20240809,101400,9010580,8010,8010,8010,8010,11
|
|
20240809,101300,8922470,8010,8010,8010,8010,8
|
|
20240809,101200,8858390,8010,8010,8010,8010,16
|
|
20240809,101100,8730230,8010,8010,8010,8010,4
|
|
20240809,101000,8698190,8010,8010,8010,8010,9
|
|
20240809,100900,8626100,8010,8010,8010,8010,13
|
|
20240809,100800,8521970,8010,8010,8010,8010,7
|
|
20240809,100700,8465900,8010,8010,8010,8010,14
|
|
20240809,100600,8353760,8010,8010,8010,8010,9
|
|
20240809,100500,8281670,8010,8010,8010,8010,9
|
|
20240809,100400,8209580,8010,8010,8010,8010,13
|
|
20240809,100300,8105450,8010,8010,8010,8010,8
|
|
20240809,100200,8041370,8010,8010,8010,8010,9
|
|
20240809,100100,7969280,8010,8010,8010,8010,9
|
|
20240809,100000,7897190,8010,8010,8010,8010,14
|
|
20240809,095900,7785050,8000,8000,8000,8000,0
|
|
20240809,095800,7785050,8000,8000,8000,8000,0
|
|
20240809,095700,7785050,8000,8000,8000,8000,0
|
|
20240809,095600,7785050,8000,8000,8000,8000,1
|
|
20240809,095500,7777050,8000,8000,8000,8000,0
|
|
20240809,095400,7777050,8000,8000,8000,8000,2
|
|
20240809,095300,7761050,7950,7960,7960,7950,45
|
|
20240809,095200,7403270,8010,8000,8010,8000,58
|
|
20240809,095100,6939190,8010,8010,8010,8010,0
|
|
20240809,095000,6939190,8010,8010,8010,8010,0
|
|
20240809,094900,6939190,8010,8010,8010,8010,0
|
|
20240809,094800,6939190,8010,8010,8010,8010,0
|
|
20240809,094700,6939190,8010,8010,8010,8010,0
|
|
20240809,094600,6939190,8010,8010,8010,8010,1
|
|
20240809,094500,6931180,8020,8020,8020,8020,0
|
|
20240809,094400,6931180,8020,7990,8020,7960,8
|
|
20240809,094300,6867300,7990,7990,7990,7990,48
|
|
20240809,094200,6483780,8030,8030,8030,8030,0
|
|
20240809,094100,6483780,8030,8030,8030,8030,0
|
|
20240809,094000,6483780,8030,8030,8030,8030,0
|
|
20240809,093900,6483780,8030,8030,8030,8030,1
|
|
20240809,093800,6475750,8030,8030,8030,8030,1
|
|
20240809,093700,6467720,8030,8030,8030,8030,0
|
|
20240809,093600,6467720,8030,8030,8030,8030,0
|
|
20240809,093500,6467720,8030,8030,8030,8030,0
|
|
20240809,093400,6467720,8030,8020,8030,8020,100
|
|
20240809,093300,5664740,8030,8030,8030,8030,0
|
|
20240809,093200,5664740,8030,8030,8030,8030,0
|
|
20240809,093100,5664740,8030,8030,8030,8030,0
|
|
20240809,093000,5664740,8030,8030,8030,8030,0
|
|
20240809,092900,5664740,8030,8030,8030,8030,0
|
|
20240809,092800,5664740,8030,8030,8030,8030,1
|
|
20240809,092700,5656710,8030,8030,8030,8030,2
|
|
20240809,092600,5640650,8030,8030,8030,8030,1
|
|
20240809,092500,5632620,8040,8040,8040,8040,1
|
|
20240809,092400,5624580,8010,8010,8010,8010,0
|
|
20240809,092300,5624580,8010,8030,8030,8010,4
|
|
20240809,092200,5592520,8040,8040,8040,8040,3
|
|
20240809,092100,5568400,7970,7970,7970,7970,3
|
|
20240809,092000,5544490,7950,8040,8040,7950,10
|
|
20240809,091900,5464900,8040,8040,8050,8040,22
|
|
20240809,091800,5287910,8050,8050,8050,8050,1
|
|
20240809,091700,5279860,7990,7980,7990,7980,4
|
|
20240809,091600,5247910,7980,7980,7980,7980,50
|
|
20240809,091500,4848910,8060,8060,8060,8060,0
|
|
20240809,091400,4848910,8060,8060,8060,8060,0
|
|
20240809,091300,4848910,8060,8060,8060,8060,0
|
|
20240809,091200,4848910,8060,8060,8060,8060,0
|
|
20240809,091100,4848910,8060,8060,8060,8060,0
|
|
20240809,091000,4848910,8060,8060,8060,8060,2
|
|
20240809,090900,4832790,8060,8060,8060,8060,1
|
|
20240809,090800,4824730,8060,8060,8060,8060,2
|
|
20240809,090700,4808610,8070,8070,8070,8070,0
|
|
20240809,090600,4808610,8070,8070,8070,8070,0
|
|
20240809,090500,4808610,8070,8070,8070,8070,0
|
|
20240809,090400,4808610,8070,8070,8070,8070,1
|
|
20240809,090300,4800540,8110,8110,8120,8110,11
|
|
20240809,090200,4711250,8100,8050,8120,8050,16
|
|
20240809,090100,4581980,8050,7950,8050,7950,22
|
|
20240809,090000,4405910,7950,7910,7950,7910,557
|