579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183600,830303190,7100,7100,7100,7100,4450
|
|
20240809,183500,830303190,7100,7100,7100,7100,0
|
|
20240809,183400,830303190,7100,7100,7100,7100,0
|
|
20240809,183300,830303190,7100,7100,7100,7100,0
|
|
20240809,183200,830303190,7100,7100,7100,7100,0
|
|
20240809,183100,830303190,7100,7100,7100,7100,0
|
|
20240809,183000,830303190,7100,7100,7100,7100,0
|
|
20240809,182900,830303190,7100,7100,7100,7100,0
|
|
20240809,182800,830303190,7100,7100,7100,7100,0
|
|
20240809,182700,830303190,7100,7100,7100,7100,0
|
|
20240809,182600,830303190,7100,7100,7100,7100,0
|
|
20240809,182500,830303190,7100,7100,7100,7100,0
|
|
20240809,182400,830303190,7100,7100,7100,7100,0
|
|
20240809,182300,830303190,7100,7100,7100,7100,0
|
|
20240809,182200,830303190,7100,7100,7100,7100,0
|
|
20240809,182100,830303190,7100,7100,7100,7100,0
|
|
20240809,182000,830303190,7100,7100,7100,7100,0
|
|
20240809,181900,830303190,7100,7100,7100,7100,0
|
|
20240809,181800,830303190,7100,7100,7100,7100,0
|
|
20240809,181700,830303190,7100,7100,7100,7100,0
|
|
20240809,181600,830303190,7100,7100,7100,7100,0
|
|
20240809,181500,830303190,7100,7100,7100,7100,0
|
|
20240809,181400,830303190,7100,7100,7100,7100,0
|
|
20240809,181300,830303190,7100,7100,7100,7100,0
|
|
20240809,181200,830303190,7100,7100,7100,7100,0
|
|
20240809,181100,830303190,7100,7100,7100,7100,0
|
|
20240809,181000,830303190,7100,7100,7100,7100,0
|
|
20240809,180900,830303190,7100,7100,7100,7100,0
|
|
20240809,180800,830303190,7100,7100,7100,7100,0
|
|
20240809,180700,830303190,7100,7100,7100,7100,0
|
|
20240809,180600,830303190,7100,7100,7100,7100,4450
|
|
20240809,180500,830303190,7100,7100,7100,7100,0
|
|
20240809,180400,830303190,7100,7100,7100,7100,0
|
|
20240809,180300,830303190,7100,7100,7100,7100,0
|
|
20240809,180200,830303190,7100,7100,7100,7100,0
|
|
20240809,180100,830303190,7100,7100,7100,7100,0
|
|
20240809,180000,830303190,7100,7100,7100,7100,0
|
|
20240809,175900,830303190,7100,7100,7100,7100,0
|
|
20240809,175800,830303190,7100,7100,7100,7100,0
|
|
20240809,175700,830303190,7100,7100,7100,7100,0
|
|
20240809,175600,830303190,7100,7100,7100,7100,0
|
|
20240809,175500,830303190,7100,7100,7100,7100,0
|
|
20240809,175400,830303190,7100,7100,7100,7100,0
|
|
20240809,175300,830303190,7100,7100,7100,7100,0
|
|
20240809,175200,830303190,7100,7100,7100,7100,0
|
|
20240809,175100,830303190,7100,7100,7100,7100,0
|
|
20240809,175000,830303190,7100,7100,7100,7100,0
|
|
20240809,174900,830303190,7100,7100,7100,7100,0
|
|
20240809,174800,830303190,7100,7100,7100,7100,0
|
|
20240809,174700,830303190,7100,7100,7100,7100,0
|
|
20240809,174600,830303190,7100,7100,7100,7100,0
|
|
20240809,174500,830303190,7100,7100,7100,7100,0
|
|
20240809,174400,830303190,7100,7100,7100,7100,0
|
|
20240809,174300,830303190,7100,7100,7100,7100,0
|
|
20240809,174200,830303190,7100,7100,7100,7100,0
|
|
20240809,174100,830303190,7100,7100,7100,7100,0
|
|
20240809,174000,830303190,7100,7100,7100,7100,0
|
|
20240809,173900,830303190,7100,7100,7100,7100,0
|
|
20240809,173800,830303190,7100,7100,7100,7100,0
|
|
20240809,173700,830303190,7100,7100,7100,7100,0
|
|
20240809,173600,830303190,7100,7100,7100,7100,4450
|
|
20240809,173500,830303190,7100,7100,7100,7100,0
|
|
20240809,173400,830303190,7100,7100,7100,7100,0
|
|
20240809,173300,830303190,7100,7100,7100,7100,0
|
|
20240809,173200,830303190,7100,7100,7100,7100,0
|
|
20240809,173100,830303190,7100,7100,7100,7100,0
|
|
20240809,173000,830303190,7100,7100,7100,7100,0
|
|
20240809,172900,830303190,7100,7100,7100,7100,0
|
|
20240809,172800,830303190,7100,7100,7100,7100,0
|
|
20240809,172700,830303190,7100,7100,7100,7100,0
|
|
20240809,172600,830303190,7100,7100,7100,7100,0
|
|
20240809,172500,830303190,7100,7100,7100,7100,0
|
|
20240809,172400,830303190,7100,7100,7100,7100,0
|
|
20240809,172300,830303190,7100,7100,7100,7100,0
|
|
20240809,172200,830303190,7100,7100,7100,7100,0
|
|
20240809,172100,830303190,7100,7100,7100,7100,0
|
|
20240809,172000,830303190,7100,7100,7100,7100,0
|
|
20240809,171900,830303190,7100,7100,7100,7100,0
|
|
20240809,171800,830303190,7100,7100,7100,7100,0
|
|
20240809,171700,830303190,7100,7100,7100,7100,0
|
|
20240809,171600,830303190,7100,7100,7100,7100,0
|
|
20240809,171500,830303190,7100,7100,7100,7100,0
|
|
20240809,171400,830303190,7100,7100,7100,7100,0
|
|
20240809,171300,830303190,7100,7100,7100,7100,0
|
|
20240809,171200,830303190,7100,7100,7100,7100,0
|
|
20240809,171100,830303190,7100,7100,7100,7100,0
|
|
20240809,171000,830303190,7100,7100,7100,7100,0
|
|
20240809,170900,830303190,7100,7100,7100,7100,0
|
|
20240809,170800,830303190,7100,7100,7100,7100,0
|
|
20240809,170700,830303190,7100,7100,7100,7100,0
|
|
20240809,170600,830303190,7100,7100,7100,7100,4450
|
|
20240809,170500,830303190,7100,7100,7100,7100,0
|
|
20240809,170400,830303190,7100,7100,7100,7100,0
|
|
20240809,170300,830303190,7100,7100,7100,7100,0
|
|
20240809,170200,830303190,7100,7100,7100,7100,0
|
|
20240809,170100,830303190,7100,7100,7100,7100,0
|
|
20240809,170000,830303190,7100,7100,7100,7100,0
|
|
20240809,165900,830303190,7100,7100,7100,7100,0
|
|
20240809,165800,830303190,7100,7100,7100,7100,0
|
|
20240809,165700,830303190,7100,7100,7100,7100,0
|
|
20240809,165600,830303190,7100,7100,7100,7100,0
|
|
20240809,165500,830303190,7100,7100,7100,7100,0
|
|
20240809,165400,830303190,7100,7100,7100,7100,0
|
|
20240809,165300,830303190,7100,7100,7100,7100,0
|
|
20240809,165200,830303190,7100,7100,7100,7100,0
|
|
20240809,165100,830303190,7100,7100,7100,7100,0
|
|
20240809,165000,830303190,7100,7100,7100,7100,0
|
|
20240809,164900,830303190,7100,7100,7100,7100,0
|
|
20240809,164800,830303190,7100,7100,7100,7100,0
|
|
20240809,164700,830303190,7100,7100,7100,7100,0
|
|
20240809,164600,830303190,7100,7100,7100,7100,0
|
|
20240809,164500,830303190,7100,7100,7100,7100,0
|
|
20240809,164400,830303190,7100,7100,7100,7100,0
|
|
20240809,164300,830303190,7100,7100,7100,7100,0
|
|
20240809,164200,830303190,7100,7100,7100,7100,0
|
|
20240809,164100,830303190,7100,7100,7100,7100,0
|
|
20240809,164000,830303190,7100,7100,7100,7100,0
|
|
20240809,163900,830303190,7100,7100,7100,7100,0
|
|
20240809,163800,830303190,7100,7100,7100,7100,0
|
|
20240809,163700,830303190,7100,7100,7100,7100,0
|
|
20240809,163600,830303190,7100,7100,7100,7100,4450
|
|
20240809,163500,830303190,7100,7100,7100,7100,0
|
|
20240809,163400,830303190,7100,7100,7100,7100,0
|
|
20240809,163300,830303190,7100,7100,7100,7100,0
|
|
20240809,163200,830303190,7100,7100,7100,7100,0
|
|
20240809,163100,830303190,7100,7100,7100,7100,0
|
|
20240809,163000,830303190,7100,7100,7100,7100,0
|
|
20240809,162900,830303190,7100,7100,7100,7100,0
|
|
20240809,162800,830303190,7100,7100,7100,7100,0
|
|
20240809,162700,830303190,7100,7100,7100,7100,0
|
|
20240809,162600,830303190,7100,7100,7100,7100,0
|
|
20240809,162500,830303190,7100,7100,7100,7100,0
|
|
20240809,162400,830303190,7100,7100,7100,7100,0
|
|
20240809,162300,830303190,7100,7100,7100,7100,0
|
|
20240809,162200,830303190,7100,7100,7100,7100,0
|
|
20240809,162100,830303190,7100,7100,7100,7100,0
|
|
20240809,162000,830303190,7100,7100,7100,7100,0
|
|
20240809,161900,830303190,7100,7100,7100,7100,0
|
|
20240809,161800,830303190,7100,7100,7100,7100,0
|
|
20240809,161700,830303190,7100,7100,7100,7100,0
|
|
20240809,161600,830303190,7100,7100,7100,7100,0
|
|
20240809,161500,830303190,7100,7100,7100,7100,0
|
|
20240809,161400,830303190,7100,7100,7100,7100,0
|
|
20240809,161300,830303190,7100,7100,7100,7100,0
|
|
20240809,161200,830303190,7100,7100,7100,7100,0
|
|
20240809,161100,830303190,7100,7100,7100,7100,0
|
|
20240809,161000,830303190,7100,7100,7100,7100,0
|
|
20240809,160900,830303190,7100,7100,7100,7100,0
|
|
20240809,160800,830303190,7100,7100,7100,7100,0
|
|
20240809,160700,830303190,7100,7100,7100,7100,0
|
|
20240809,160600,830303190,7100,7100,7100,7100,4450
|
|
20240809,160500,830303190,7100,7100,7100,7100,0
|
|
20240809,160400,830303190,7100,7100,7100,7100,0
|
|
20240809,160300,830303190,7100,7100,7100,7100,0
|
|
20240809,160200,830303190,7100,7100,7100,7100,0
|
|
20240809,160100,830303190,7100,7100,7100,7100,0
|
|
20240809,160000,830303190,7100,7100,7100,7100,0
|
|
20240809,155900,830303190,7100,7100,7100,7100,0
|
|
20240809,155800,830303190,7100,7100,7100,7100,0
|
|
20240809,155700,830303190,7100,7100,7100,7100,0
|
|
20240809,155600,830303190,7100,7100,7100,7100,0
|
|
20240809,155500,830303190,7100,7100,7100,7100,0
|
|
20240809,155400,830303190,7100,7100,7100,7100,0
|
|
20240809,155300,830303190,7100,7100,7100,7100,0
|
|
20240809,155200,830303190,7100,7100,7100,7100,0
|
|
20240809,155100,830303190,7100,7100,7100,7100,0
|
|
20240809,155000,830303190,7100,7100,7100,7100,0
|
|
20240809,154900,830303190,7100,7100,7100,7100,0
|
|
20240809,154800,830303190,7100,7100,7100,7100,0
|
|
20240809,154700,830303190,7100,7100,7100,7100,0
|
|
20240809,154600,830303190,7100,7100,7100,7100,0
|
|
20240809,154500,830303190,7100,7100,7100,7100,0
|
|
20240809,154400,830303190,7100,7100,7100,7100,0
|
|
20240809,154300,830303190,7100,7100,7100,7100,0
|
|
20240809,154200,830303190,7100,7100,7100,7100,0
|
|
20240809,154100,830303190,7100,7100,7100,7100,0
|
|
20240809,154000,830303190,7100,7100,7100,7100,0
|
|
20240809,153900,830303190,7100,7100,7100,7100,0
|
|
20240809,153800,830303190,7100,7100,7100,7100,0
|
|
20240809,153700,830303190,7100,7100,7100,7100,0
|
|
20240809,153600,830303190,7100,7100,7100,7100,4450
|
|
20240809,153500,830303190,7100,7100,7100,7100,0
|
|
20240809,153400,830303190,7100,7100,7100,7100,0
|
|
20240809,153300,830303190,7100,7100,7100,7100,0
|
|
20240809,153200,830303190,7100,7100,7100,7100,0
|
|
20240809,153100,830303190,7100,7100,7100,7100,0
|
|
20240809,153000,830303190,7100,7100,7100,7100,4450
|
|
20240809,152900,798708190,7130,7130,7130,7130,0
|
|
20240809,152800,798708190,7130,7130,7130,7130,0
|
|
20240809,152700,798708190,7130,7130,7130,7130,0
|
|
20240809,152600,798708190,7130,7130,7130,7130,0
|
|
20240809,152500,798708190,7130,7130,7130,7130,0
|
|
20240809,152400,798708190,7130,7130,7130,7130,0
|
|
20240809,152300,798708190,7130,7130,7130,7130,0
|
|
20240809,152200,798708190,7130,7130,7130,7130,0
|
|
20240809,152100,798708190,7130,7130,7130,7130,0
|
|
20240809,152000,798708190,7130,7130,7130,7130,0
|
|
20240809,151900,798708190,7130,7150,7150,7130,601
|
|
20240809,151800,794413050,7150,7140,7150,7140,450
|
|
20240809,151700,791198450,7140,7130,7140,7130,64
|
|
20240809,151600,790741990,7140,7140,7140,7120,680
|
|
20240809,151500,785898650,7140,7140,7140,7140,0
|
|
20240809,151400,785898650,7140,7140,7140,7140,57
|
|
20240809,151300,785491670,7140,7130,7140,7130,62
|
|
20240809,151200,785049520,7140,7140,7140,7140,0
|
|
20240809,151100,785049520,7140,7140,7140,7140,4
|
|
20240809,151000,785020960,7130,7130,7130,7130,68
|
|
20240809,150900,784536120,7120,7120,7120,7120,40
|
|
20240809,150800,784251320,7120,7120,7120,7120,8
|
|
20240809,150700,784194360,7120,7110,7120,7110,108
|
|
20240809,150600,783426400,7120,7120,7120,7120,0
|
|
20240809,150500,783426400,7120,7120,7120,7120,13
|
|
20240809,150400,783333840,7110,7120,7120,7110,81
|
|
20240809,150300,782757620,7120,7120,7120,7120,0
|
|
20240809,150200,782757620,7120,7120,7120,7120,0
|
|
20240809,150100,782757620,7120,7120,7120,7120,200
|
|
20240809,150000,781333620,7120,7120,7120,7120,35
|
|
20240809,145900,781084420,7120,7120,7120,7120,2
|
|
20240809,145800,781070180,7130,7130,7130,7130,11
|
|
20240809,145700,780991750,7120,7120,7130,7120,6
|
|
20240809,145600,780949000,7130,7130,7130,7130,0
|
|
20240809,145500,780949000,7130,7130,7130,7130,0
|
|
20240809,145400,780949000,7130,7130,7130,7130,900
|
|
20240809,145300,774532000,7120,7120,7120,7120,50
|
|
20240809,145200,774176000,7110,7110,7110,7110,1
|
|
20240809,145100,774168890,7110,7110,7110,7110,29
|
|
20240809,145000,773962700,7100,7100,7100,7100,472
|
|
20240809,144900,770611500,7110,7110,7110,7110,0
|
|
20240809,144800,770611500,7110,7110,7110,7110,0
|
|
20240809,144700,770611500,7110,7110,7110,7100,499
|
|
20240809,144600,767063620,7110,7120,7120,7110,171
|
|
20240809,144500,765846510,7120,7120,7120,7120,0
|
|
20240809,144400,765846510,7120,7120,7120,7120,0
|
|
20240809,144300,765846510,7120,7110,7120,7100,101
|
|
20240809,144200,765128940,7110,7110,7110,7110,1
|
|
20240809,144100,765121830,7110,7110,7110,7110,50
|
|
20240809,144000,764766330,7110,7110,7110,7110,51
|
|
20240809,143900,764403720,7110,7110,7110,7110,10
|
|
20240809,143800,764332620,7110,7110,7110,7110,0
|
|
20240809,143700,764332620,7110,7110,7110,7110,1
|
|
20240809,143600,764325510,7100,7100,7100,7100,0
|
|
20240809,143500,764325510,7100,7100,7100,7100,1
|
|
20240809,143400,764318410,7120,7120,7120,7120,0
|
|
20240809,143300,764318410,7120,7120,7120,7120,0
|
|
20240809,143200,764318410,7120,7120,7120,7120,6
|
|
20240809,143100,764275690,7100,7100,7100,7100,0
|
|
20240809,143000,764275690,7100,7100,7100,7100,2
|
|
20240809,142900,764261490,7120,7100,7120,7090,502
|
|
20240809,142800,760701680,7100,7100,7100,7100,1000
|
|
20240809,142700,753601680,7120,7120,7120,7120,1
|
|
20240809,142600,753594560,7110,7110,7110,7110,789
|
|
20240809,142500,747984770,7110,7110,7110,7110,501
|
|
20240809,142400,744422660,7130,7110,7130,7110,42
|
|
20240809,142300,744124020,7140,7140,7140,7140,576
|
|
20240809,142200,740011380,7140,7140,7140,7140,2
|
|
20240809,142100,739997100,7120,7120,7120,7120,0
|
|
20240809,142000,739997100,7120,7130,7140,7120,76
|
|
20240809,141900,739455280,7130,7130,7130,7130,0
|
|
20240809,141800,739455280,7130,7120,7130,7120,1050
|
|
20240809,141700,731969480,7100,7100,7100,7100,0
|
|
20240809,141600,731969480,7100,7100,7100,7100,0
|
|
20240809,141500,731969480,7100,7100,7100,7100,1
|
|
20240809,141400,731962380,7100,7100,7100,7100,0
|
|
20240809,141300,731962380,7100,7100,7100,7100,312
|
|
20240809,141200,729747180,7100,7100,7100,7100,0
|
|
20240809,141100,729747180,7100,7100,7100,7100,1
|
|
20240809,141000,729740080,7100,7100,7100,7100,0
|
|
20240809,140900,729740080,7100,7100,7100,7100,4
|
|
20240809,140800,729711680,7100,7100,7100,7100,1
|
|
20240809,140700,729704580,7100,7100,7100,7100,455
|
|
20240809,140600,726474080,7100,7100,7100,7100,0
|
|
20240809,140500,726474080,7100,7100,7100,7100,599
|
|
20240809,140400,722221180,7100,7100,7100,7100,0
|
|
20240809,140300,722221180,7100,7100,7100,7100,1
|
|
20240809,140200,722214080,7100,7100,7100,7100,5
|
|
20240809,140100,722178580,7100,7100,7100,7100,1
|
|
20240809,140000,722171480,7110,7110,7110,7110,0
|
|
20240809,135900,722171480,7110,7110,7110,7110,0
|
|
20240809,135800,722171480,7110,7110,7110,7110,942
|
|
20240809,135700,715473860,7110,7110,7110,7110,0
|
|
20240809,135600,715473860,7110,7110,7110,7110,0
|
|
20240809,135500,715473860,7110,7110,7110,7110,0
|
|
20240809,135400,715473860,7110,7110,7110,7110,0
|
|
20240809,135300,715473860,7110,7110,7110,7110,1
|
|
20240809,135200,715466750,7110,7120,7120,7110,112
|
|
20240809,135100,714669840,7110,7110,7110,7110,1
|
|
20240809,135000,714662730,7110,7110,7110,7110,12
|
|
20240809,134900,714577410,7110,7110,7110,7110,0
|
|
20240809,134800,714577410,7110,7110,7110,7110,1
|
|
20240809,134700,714570300,7110,7110,7110,7110,0
|
|
20240809,134600,714570300,7110,7110,7110,7110,1
|
|
20240809,134500,714563190,7140,7140,7140,7140,17
|
|
20240809,134400,714441810,7110,7110,7110,7110,5
|
|
20240809,134300,714406260,7110,7110,7110,7110,0
|
|
20240809,134200,714406260,7110,7110,7110,7110,0
|
|
20240809,134100,714406260,7110,7110,7110,7110,2
|
|
20240809,134000,714392040,7130,7130,7130,7130,0
|
|
20240809,133900,714392040,7130,7130,7130,7130,0
|
|
20240809,133800,714392040,7130,7130,7130,7130,4
|
|
20240809,133700,714363520,7150,7130,7150,7130,300
|
|
20240809,133600,712223480,7110,7120,7120,7110,67
|
|
20240809,133500,711747030,7130,7130,7130,7130,0
|
|
20240809,133400,711747030,7130,7130,7130,7120,57
|
|
20240809,133300,711340820,7120,7120,7120,7120,20
|
|
20240809,133200,711198420,7120,7120,7120,7120,164
|
|
20240809,133100,710030740,7120,7120,7120,7120,122
|
|
20240809,133000,709162100,7130,7130,7130,7130,0
|
|
20240809,132900,709162100,7130,7130,7130,7130,0
|
|
20240809,132800,709162100,7130,7130,7130,7130,1145
|
|
20240809,132700,700998250,7130,7130,7130,7130,2
|
|
20240809,132600,700983990,7130,7130,7130,7130,1
|
|
20240809,132500,700976860,7130,7130,7130,7130,100
|
|
20240809,132400,700263860,7130,7140,7140,7130,239
|
|
20240809,132300,698557410,7150,7150,7150,7150,3
|
|
20240809,132200,698535960,7140,7140,7140,7140,1
|
|
20240809,132100,698528820,7150,7150,7150,7150,10
|
|
20240809,132000,698457320,7140,7140,7140,7140,0
|
|
20240809,131900,698457320,7140,7140,7140,7140,61
|
|
20240809,131800,698021780,7130,7130,7130,7130,0
|
|
20240809,131700,698021780,7130,7130,7130,7130,0
|
|
20240809,131600,698021780,7130,7130,7130,7130,0
|
|
20240809,131500,698021780,7130,7130,7130,7130,0
|
|
20240809,131400,698021780,7130,7130,7130,7130,401
|
|
20240809,131300,695162650,7140,7140,7140,7140,149
|
|
20240809,131200,694098790,7130,7130,7130,7130,1
|
|
20240809,131100,694091660,7140,7140,7140,7140,149
|
|
20240809,131000,693027800,7140,7140,7140,7140,0
|
|
20240809,130900,693027800,7140,7140,7140,7140,1
|
|
20240809,130800,693020660,7160,7160,7160,7160,300
|
|
20240809,130700,690872660,7160,7150,7160,7150,50
|
|
20240809,130600,690514830,7160,7160,7160,7160,0
|
|
20240809,130500,690514830,7160,7160,7160,7160,0
|
|
20240809,130400,690514830,7160,7140,7160,7140,89
|
|
20240809,130300,689878370,7160,7160,7160,7160,0
|
|
20240809,130200,689878370,7160,7160,7160,7160,7
|
|
20240809,130100,689828250,7150,7150,7150,7150,0
|
|
20240809,130000,689828250,7150,7150,7150,7150,2
|
|
20240809,125900,689813950,7160,7150,7160,7150,7
|
|
20240809,125800,689763840,7140,7140,7140,7140,0
|
|
20240809,125700,689763840,7140,7140,7140,7140,41
|
|
20240809,125600,689471100,7140,7160,7160,7140,151
|
|
20240809,125500,688391720,7160,7150,7160,7150,108
|
|
20240809,125400,687619120,7150,7150,7150,7150,40
|
|
20240809,125300,687333120,7150,7150,7150,7150,0
|
|
20240809,125200,687333120,7150,7150,7150,7150,0
|
|
20240809,125100,687333120,7150,7150,7150,7150,0
|
|
20240809,125000,687333120,7150,7150,7150,7150,0
|
|
20240809,124900,687333120,7150,7150,7150,7150,0
|
|
20240809,124800,687333120,7150,7150,7150,7150,0
|
|
20240809,124700,687333120,7150,7150,7150,7150,0
|
|
20240809,124600,687333120,7150,7150,7150,7150,1
|
|
20240809,124500,687325970,7150,7150,7150,7150,0
|
|
20240809,124400,687325970,7150,7150,7150,7150,0
|
|
20240809,124300,687325970,7150,7150,7150,7150,0
|
|
20240809,124200,687325970,7150,7150,7150,7150,0
|
|
20240809,124100,687325970,7150,7150,7150,7150,14
|
|
20240809,124000,687225870,7140,7140,7140,7140,0
|
|
20240809,123900,687225870,7140,7140,7140,7140,89
|
|
20240809,123800,686590410,7170,7170,7170,7170,0
|
|
20240809,123700,686590410,7170,7170,7170,7170,0
|
|
20240809,123600,686590410,7170,7170,7170,7170,2
|
|
20240809,123500,686576070,7140,7140,7140,7140,0
|
|
20240809,123400,686576070,7140,7140,7140,7140,0
|
|
20240809,123300,686576070,7140,7140,7140,7140,116
|
|
20240809,123200,685747830,7140,7140,7140,7140,0
|
|
20240809,123100,685747830,7140,7140,7140,7140,0
|
|
20240809,123000,685747830,7140,7140,7140,7140,0
|
|
20240809,122900,685747830,7140,7140,7140,7140,0
|
|
20240809,122800,685747830,7140,7140,7140,7140,0
|
|
20240809,122700,685747830,7140,7140,7140,7140,106
|
|
20240809,122600,684990990,7140,7140,7140,7140,27
|
|
20240809,122500,684798210,7140,7160,7160,7140,875
|
|
20240809,122400,678534760,7160,7160,7160,7160,0
|
|
20240809,122300,678534760,7160,7160,7160,7160,1
|
|
20240809,122200,678527600,7150,7150,7150,7150,0
|
|
20240809,122100,678527600,7150,7150,7150,7150,50
|
|
20240809,122000,678170100,7150,7150,7150,7150,0
|
|
20240809,121900,678170100,7150,7150,7150,7150,0
|
|
20240809,121800,678170100,7150,7150,7150,7150,30
|
|
20240809,121700,677955600,7150,7150,7150,7150,0
|
|
20240809,121600,677955600,7150,7150,7150,7150,31
|
|
20240809,121500,677733950,7140,7140,7140,7140,1
|
|
20240809,121400,677726810,7140,7140,7140,7140,0
|
|
20240809,121300,677726810,7140,7140,7140,7140,0
|
|
20240809,121200,677726810,7140,7140,7140,7140,0
|
|
20240809,121100,677726810,7140,7140,7140,7140,0
|
|
20240809,121000,677726810,7140,7140,7140,7140,0
|
|
20240809,120900,677726810,7140,7140,7140,7140,0
|
|
20240809,120800,677726810,7140,7140,7140,7140,0
|
|
20240809,120700,677726810,7140,7140,7140,7140,1
|
|
20240809,120600,677719670,7140,7140,7140,7140,1
|
|
20240809,120500,677712530,7150,7150,7150,7150,1
|
|
20240809,120400,677705380,7150,7150,7150,7150,1
|
|
20240809,120300,677698230,7150,7140,7150,7140,77
|
|
20240809,120200,677147880,7140,7140,7140,7140,0
|
|
20240809,120100,677147880,7140,7140,7140,7140,0
|
|
20240809,120000,677147880,7140,7140,7140,7140,0
|
|
20240809,115900,677147880,7140,7140,7140,7140,2
|
|
20240809,115800,677133600,7140,7140,7140,7140,1
|
|
20240809,115700,677126460,7140,7140,7140,7140,0
|
|
20240809,115600,677126460,7140,7140,7140,7140,0
|
|
20240809,115500,677126460,7140,7130,7140,7130,297
|
|
20240809,115400,675005890,7130,7130,7130,7130,0
|
|
20240809,115300,675005890,7130,7130,7130,7130,1
|
|
20240809,115200,674998760,7130,7130,7130,7130,3
|
|
20240809,115100,674977370,7150,7150,7150,7150,200
|
|
20240809,115000,673547370,7130,7130,7130,7130,0
|
|
20240809,114900,673547370,7130,7130,7130,7130,2
|
|
20240809,114800,673533110,7130,7130,7130,7130,0
|
|
20240809,114700,673533110,7130,7130,7130,7130,0
|
|
20240809,114600,673533110,7130,7130,7130,7130,50
|
|
20240809,114500,673176610,7130,7130,7130,7130,1
|
|
20240809,114400,673169480,7130,7140,7140,7130,243
|
|
20240809,114300,671434470,7140,7140,7140,7140,200
|
|
20240809,114200,670006470,7130,7130,7130,7130,100
|
|
20240809,114100,669293470,7130,7130,7130,7130,1
|
|
20240809,114000,669286340,7140,7140,7140,7140,0
|
|
20240809,113900,669286340,7140,7140,7140,7140,103
|
|
20240809,113800,668550920,7150,7150,7150,7150,0
|
|
20240809,113700,668550920,7150,7150,7150,7150,9
|
|
20240809,113600,668486570,7140,7140,7140,7140,1
|
|
20240809,113500,668479430,7140,7140,7140,7140,0
|
|
20240809,113400,668479430,7140,7140,7140,7140,41
|
|
20240809,113300,668186690,7140,7140,7140,7140,164
|
|
20240809,113200,667015730,7140,7140,7140,7140,1
|
|
20240809,113100,667008590,7140,7140,7140,7140,0
|
|
20240809,113000,667008590,7140,7140,7140,7140,0
|
|
20240809,112900,667008590,7140,7130,7140,7130,112
|
|
20240809,112800,666208930,7130,7130,7130,7130,1
|
|
20240809,112700,666201800,7130,7130,7130,7130,0
|
|
20240809,112600,666201800,7130,7130,7130,7130,143
|
|
20240809,112500,665182210,7130,7130,7130,7130,100
|
|
20240809,112400,664469210,7130,7130,7130,7130,2
|
|
20240809,112300,664454950,7140,7140,7140,7140,60
|
|
20240809,112200,664026550,7140,7140,7140,7140,0
|
|
20240809,112100,664026550,7140,7140,7140,7140,0
|
|
20240809,112000,664026550,7140,7130,7140,7130,21
|
|
20240809,111900,663876620,7130,7130,7130,7130,1
|
|
20240809,111800,663869490,7140,7140,7140,7140,509
|
|
20240809,111700,660235230,7130,7130,7130,7130,0
|
|
20240809,111600,660235230,7130,7130,7130,7130,0
|
|
20240809,111500,660235230,7130,7140,7160,7130,552
|
|
20240809,111400,656285290,7140,7140,7140,7130,26
|
|
20240809,111300,656099660,7140,7140,7140,7140,1
|
|
20240809,111200,656092520,7130,7130,7130,7130,0
|
|
20240809,111100,656092520,7130,7130,7130,7130,51
|
|
20240809,111000,655728890,7120,7120,7120,7120,85
|
|
20240809,110900,655123690,7120,7120,7120,7120,1
|
|
20240809,110800,655116570,7120,7120,7120,7120,71
|
|
20240809,110700,654611050,7120,7140,7140,7120,29
|
|
20240809,110600,654404010,7140,7140,7140,7140,0
|
|
20240809,110500,654404010,7140,7140,7140,7140,0
|
|
20240809,110400,654404010,7140,7120,7140,7120,131
|
|
20240809,110300,653469970,7110,7110,7110,7110,1
|
|
20240809,110200,653462860,7120,7120,7120,7120,468
|
|
20240809,110100,650130700,7150,7130,7150,7130,151
|
|
20240809,110000,649051150,7120,7120,7120,7120,0
|
|
20240809,105900,649051150,7120,7110,7120,7110,3
|
|
20240809,105800,649029800,7150,7150,7150,7150,1
|
|
20240809,105700,649022650,7140,7130,7140,7130,219
|
|
20240809,105600,647461020,7110,7110,7110,7110,0
|
|
20240809,105500,647461020,7110,7110,7110,7110,85
|
|
20240809,105400,646856670,7110,7110,7110,7110,1
|
|
20240809,105300,646849560,7110,7110,7110,7110,520
|
|
20240809,105200,643152360,7110,7110,7110,7110,141
|
|
20240809,105100,642149850,7110,7110,7110,7110,0
|
|
20240809,105000,642149850,7110,7110,7110,7110,61
|
|
20240809,104900,641716140,7110,7110,7110,7110,1
|
|
20240809,104800,641709030,7100,7100,7100,7100,0
|
|
20240809,104700,641709030,7100,7130,7130,7100,612
|
|
20240809,104600,637361130,7120,7120,7120,7100,351
|
|
20240809,104500,634865030,7090,7120,7120,7090,240
|
|
20240809,104400,633157430,7080,7090,7090,7080,65
|
|
20240809,104300,632696590,7090,7100,7100,7090,246
|
|
20240809,104200,630952430,7090,7100,7100,7090,230
|
|
20240809,104100,629321720,7130,7130,7130,7130,28
|
|
20240809,104000,629122080,7080,7090,7090,7080,5
|
|
20240809,103900,629086640,7090,7090,7090,7090,546
|
|
20240809,103800,625215500,7090,7100,7100,7090,126
|
|
20240809,103700,624321860,7090,7100,7100,7090,21
|
|
20240809,103600,624172870,7080,7110,7110,7080,789
|
|
20240809,103500,618583500,7090,7090,7090,7090,0
|
|
20240809,103400,618583500,7090,7080,7090,7080,29
|
|
20240809,103300,618378080,7080,7090,7100,7080,1110
|
|
20240809,103200,610515750,7120,7100,7120,7100,152
|
|
20240809,103100,609436370,7100,7110,7110,7100,3
|
|
20240809,103000,609415060,7090,7120,7120,7090,425
|
|
20240809,102900,606401770,7090,7090,7090,7090,28
|
|
20240809,102800,606203250,7090,7110,7110,7090,475
|
|
20240809,102700,602830870,7110,7130,7130,7110,891
|
|
20240809,102600,596494720,7130,7130,7130,7130,413
|
|
20240809,102500,593550030,7130,7130,7130,7130,1
|
|
20240809,102400,593542900,7160,7160,7160,7160,0
|
|
20240809,102300,593542900,7160,7160,7160,7160,890
|
|
20240809,102200,587170500,7150,7150,7150,7150,28
|
|
20240809,102100,586970300,7130,7130,7150,7130,7
|
|
20240809,102000,586920290,7130,7130,7130,7130,2
|
|
20240809,101900,586906030,7130,7150,7150,7130,2
|
|
20240809,101800,586891750,7130,7130,7130,7130,1
|
|
20240809,101700,586884620,7100,7100,7100,7100,0
|
|
20240809,101600,586884620,7100,7110,7110,7100,129
|
|
20240809,101500,585968670,7110,7130,7130,7110,346
|
|
20240809,101400,583505840,7130,7130,7130,7130,1
|
|
20240809,101300,583498710,7150,7150,7150,7150,394
|
|
20240809,101200,580681610,7150,7150,7170,7150,1131
|
|
20240809,101100,572581260,7150,7150,7150,7150,344
|
|
20240809,101000,570121660,7150,7170,7170,7150,1484
|
|
20240809,100900,559510960,7150,7160,7160,7150,155
|
|
20240809,100800,558401170,7160,7150,7160,7150,952
|
|
20240809,100700,551590270,7140,7140,7140,7140,0
|
|
20240809,100600,551590270,7140,7130,7140,7130,296
|
|
20240809,100500,549476840,7120,7120,7120,7120,10
|
|
20240809,100400,549405640,7120,7130,7130,7090,1498
|
|
20240809,100300,538776610,7100,7100,7100,7100,90
|
|
20240809,100200,538137610,7100,7110,7110,7090,347
|
|
20240809,100100,535674870,7130,7120,7130,7120,166
|
|
20240809,100000,534491350,7120,7120,7120,7120,24
|
|
20240809,095900,534320470,7120,7120,7120,7120,7
|
|
20240809,095800,534270630,7140,7140,7140,7140,1
|
|
20240809,095700,534263490,7120,7120,7120,7120,1
|
|
20240809,095600,534256370,7120,7120,7120,7120,368
|
|
20240809,095500,531636210,7120,7140,7140,7120,205
|
|
20240809,095400,530176430,7130,7140,7140,7130,118
|
|
20240809,095300,529334610,7150,7150,7150,7150,0
|
|
20240809,095200,529334610,7150,7150,7150,7150,10
|
|
20240809,095100,529263110,7150,7150,7170,7100,4057
|
|
20240809,095000,500378550,7170,7170,7170,7170,5
|
|
20240809,094900,500342700,7170,7170,7170,7170,24
|
|
20240809,094800,500170620,7150,7160,7170,7150,285
|
|
20240809,094700,498129430,7170,7170,7170,7170,0
|
|
20240809,094600,498129430,7170,7160,7170,7160,78
|
|
20240809,094500,497570180,7170,7170,7170,7170,104
|
|
20240809,094400,496824500,7170,7150,7170,7150,304
|
|
20240809,094300,494644880,7150,7150,7150,7150,1161
|
|
20240809,094200,486343730,7150,7140,7150,7140,774
|
|
20240809,094100,480811670,7140,7140,7140,7140,196
|
|
20240809,094000,479412230,7140,7150,7150,7140,608
|
|
20240809,093900,475070030,7140,7150,7150,7140,1638
|
|
20240809,093800,463368330,7150,7150,7150,7150,120
|
|
20240809,093700,462510330,7140,7150,7150,7140,3835
|
|
20240809,093600,435127080,7150,7160,7160,7150,249
|
|
20240809,093500,433345980,7170,7150,7170,7150,425
|
|
20240809,093400,430301210,7150,7140,7190,7130,2572
|
|
20240809,093300,411861310,7150,7150,7150,7120,2103
|
|
20240809,093200,396870660,7150,7140,7150,7130,84
|
|
20240809,093100,396271000,7140,7150,7150,7130,221
|
|
20240809,093000,394694940,7150,7150,7170,7140,615
|
|
20240809,092900,390301720,7170,7170,7170,7140,1659
|
|
20240809,092800,378442840,7170,7170,7170,7150,305
|
|
20240809,092700,376258160,7170,7190,7240,7140,6107
|
|
20240809,092600,332301590,7210,7200,7210,7160,6037
|
|
20240809,092500,288918750,7200,7120,7200,7120,6908
|
|
20240809,092400,239522140,7120,7130,7130,7120,3
|
|
20240809,092300,239500770,7120,7130,7130,7120,18
|
|
20240809,092200,239372520,7140,7130,7140,7120,3207
|
|
20240809,092100,216497150,7130,7130,7130,7130,3
|
|
20240809,092000,216475760,7130,7130,7130,7130,137
|
|
20240809,091900,215498950,7130,7130,7130,7130,3
|
|
20240809,091800,215477560,7130,7130,7130,7130,571
|
|
20240809,091700,211406330,7130,7130,7140,7130,211
|
|
20240809,091600,209901850,7140,7140,7140,7140,751
|
|
20240809,091500,204539710,7140,7130,7140,7130,3082
|
|
20240809,091400,182551730,7140,7140,7140,7140,160
|
|
20240809,091300,181409330,7140,7120,7140,7120,300
|
|
20240809,091200,179268740,7100,7100,7100,7090,555
|
|
20240809,091100,175332310,7130,7120,7130,7120,138
|
|
20240809,091000,174348790,7130,7130,7130,7130,758
|
|
20240809,090900,168944250,7140,7120,7150,7120,5086
|
|
20240809,090800,132646340,7070,7100,7120,7070,11256
|
|
20240809,090700,52608480,7100,7090,7100,7090,2682
|
|
20240809,090600,33567180,7090,7090,7090,7090,0
|
|
20240809,090500,33567180,7090,7090,7090,7090,10
|
|
20240809,090400,33496280,7100,7100,7100,7100,306
|
|
20240809,090300,31323680,7100,7100,7100,7100,0
|
|
20240809,090200,31323680,7100,7070,7100,7060,1944
|
|
20240809,090100,17582400,7070,7090,7090,7070,122
|
|
20240809,090000,16719540,7090,7070,7090,7070,1823
|