589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184600,42255460,8220,8220,8220,8220,354
|
|
20240809,184500,42255460,8220,8220,8220,8220,0
|
|
20240809,184400,42255460,8220,8220,8220,8220,0
|
|
20240809,184300,42255460,8220,8220,8220,8220,0
|
|
20240809,184200,42255460,8220,8220,8220,8220,0
|
|
20240809,184100,42255460,8220,8220,8220,8220,0
|
|
20240809,184000,42255460,8220,8220,8220,8220,0
|
|
20240809,183900,42255460,8220,8220,8220,8220,0
|
|
20240809,183800,42255460,8220,8220,8220,8220,0
|
|
20240809,183700,42255460,8220,8220,8220,8220,0
|
|
20240809,183600,42255460,8220,8220,8220,8220,0
|
|
20240809,183500,42255460,8220,8220,8220,8220,0
|
|
20240809,183400,42255460,8220,8220,8220,8220,0
|
|
20240809,183300,42255460,8220,8220,8220,8220,0
|
|
20240809,183200,42255460,8220,8220,8220,8220,0
|
|
20240809,183100,42255460,8220,8220,8220,8220,0
|
|
20240809,183000,42255460,8220,8220,8220,8220,0
|
|
20240809,182900,42255460,8220,8220,8220,8220,0
|
|
20240809,182800,42255460,8220,8220,8220,8220,0
|
|
20240809,182700,42255460,8220,8220,8220,8220,0
|
|
20240809,182600,42255460,8220,8220,8220,8220,0
|
|
20240809,182500,42255460,8220,8220,8220,8220,0
|
|
20240809,182400,42255460,8220,8220,8220,8220,0
|
|
20240809,182300,42255460,8220,8220,8220,8220,0
|
|
20240809,182200,42255460,8220,8220,8220,8220,0
|
|
20240809,182100,42255460,8220,8220,8220,8220,0
|
|
20240809,182000,42255460,8220,8220,8220,8220,0
|
|
20240809,181900,42255460,8220,8220,8220,8220,0
|
|
20240809,181800,42255460,8220,8220,8220,8220,0
|
|
20240809,181700,42255460,8220,8220,8220,8220,0
|
|
20240809,181600,42255460,8220,8220,8220,8220,354
|
|
20240809,181500,42255460,8220,8220,8220,8220,0
|
|
20240809,181400,42255460,8220,8220,8220,8220,0
|
|
20240809,181300,42255460,8220,8220,8220,8220,0
|
|
20240809,181200,42255460,8220,8220,8220,8220,0
|
|
20240809,181100,42255460,8220,8220,8220,8220,0
|
|
20240809,181000,42255460,8220,8220,8220,8220,0
|
|
20240809,180900,42255460,8220,8220,8220,8220,0
|
|
20240809,180800,42255460,8220,8220,8220,8220,0
|
|
20240809,180700,42255460,8220,8220,8220,8220,0
|
|
20240809,180600,42255460,8220,8220,8220,8220,0
|
|
20240809,180500,42255460,8220,8220,8220,8220,0
|
|
20240809,180400,42255460,8220,8220,8220,8220,0
|
|
20240809,180300,42255460,8220,8220,8220,8220,0
|
|
20240809,180200,42255460,8220,8220,8220,8220,0
|
|
20240809,180100,42255460,8220,8220,8220,8220,0
|
|
20240809,180000,42255460,8220,8220,8220,8220,0
|
|
20240809,175900,42255460,8220,8220,8220,8220,0
|
|
20240809,175800,42255460,8220,8220,8220,8220,0
|
|
20240809,175700,42255460,8220,8220,8220,8220,0
|
|
20240809,175600,42255460,8220,8220,8220,8220,0
|
|
20240809,175500,42255460,8220,8220,8220,8220,0
|
|
20240809,175400,42255460,8220,8220,8220,8220,0
|
|
20240809,175300,42255460,8220,8220,8220,8220,0
|
|
20240809,175200,42255460,8220,8220,8220,8220,0
|
|
20240809,175100,42255460,8220,8220,8220,8220,0
|
|
20240809,175000,42255460,8220,8220,8220,8220,0
|
|
20240809,174900,42255460,8220,8220,8220,8220,0
|
|
20240809,174800,42255460,8220,8220,8220,8220,0
|
|
20240809,174700,42255460,8220,8220,8220,8220,0
|
|
20240809,174600,42255460,8220,8220,8220,8220,354
|
|
20240809,174500,42255460,8220,8220,8220,8220,0
|
|
20240809,174400,42255460,8220,8220,8220,8220,0
|
|
20240809,174300,42255460,8220,8220,8220,8220,0
|
|
20240809,174200,42255460,8220,8220,8220,8220,0
|
|
20240809,174100,42255460,8220,8220,8220,8220,0
|
|
20240809,174000,42255460,8220,8220,8220,8220,0
|
|
20240809,173900,42255460,8220,8220,8220,8220,0
|
|
20240809,173800,42255460,8220,8220,8220,8220,0
|
|
20240809,173700,42255460,8220,8220,8220,8220,0
|
|
20240809,173600,42255460,8220,8220,8220,8220,0
|
|
20240809,173500,42255460,8220,8220,8220,8220,0
|
|
20240809,173400,42255460,8220,8220,8220,8220,0
|
|
20240809,173300,42255460,8220,8220,8220,8220,0
|
|
20240809,173200,42255460,8220,8220,8220,8220,0
|
|
20240809,173100,42255460,8220,8220,8220,8220,0
|
|
20240809,173000,42255460,8220,8220,8220,8220,0
|
|
20240809,172900,42255460,8220,8220,8220,8220,0
|
|
20240809,172800,42255460,8220,8220,8220,8220,0
|
|
20240809,172700,42255460,8220,8220,8220,8220,0
|
|
20240809,172600,42255460,8220,8220,8220,8220,0
|
|
20240809,172500,42255460,8220,8220,8220,8220,0
|
|
20240809,172400,42255460,8220,8220,8220,8220,0
|
|
20240809,172300,42255460,8220,8220,8220,8220,0
|
|
20240809,172200,42255460,8220,8220,8220,8220,0
|
|
20240809,172100,42255460,8220,8220,8220,8220,0
|
|
20240809,172000,42255460,8220,8220,8220,8220,0
|
|
20240809,171900,42255460,8220,8220,8220,8220,0
|
|
20240809,171800,42255460,8220,8220,8220,8220,0
|
|
20240809,171700,42255460,8220,8220,8220,8220,0
|
|
20240809,171600,42255460,8220,8220,8220,8220,354
|
|
20240809,171500,42255460,8220,8220,8220,8220,0
|
|
20240809,171400,42255460,8220,8220,8220,8220,0
|
|
20240809,171300,42255460,8220,8220,8220,8220,0
|
|
20240809,171200,42255460,8220,8220,8220,8220,0
|
|
20240809,171100,42255460,8220,8220,8220,8220,0
|
|
20240809,171000,42255460,8220,8220,8220,8220,0
|
|
20240809,170900,42255460,8220,8220,8220,8220,0
|
|
20240809,170800,42255460,8220,8220,8220,8220,0
|
|
20240809,170700,42255460,8220,8220,8220,8220,0
|
|
20240809,170600,42255460,8220,8220,8220,8220,0
|
|
20240809,170500,42255460,8220,8220,8220,8220,0
|
|
20240809,170400,42255460,8220,8220,8220,8220,0
|
|
20240809,170300,42255460,8220,8220,8220,8220,0
|
|
20240809,170200,42255460,8220,8220,8220,8220,0
|
|
20240809,170100,42255460,8220,8220,8220,8220,0
|
|
20240809,170000,42255460,8220,8220,8220,8220,0
|
|
20240809,165900,42255460,8220,8220,8220,8220,0
|
|
20240809,165800,42255460,8220,8220,8220,8220,0
|
|
20240809,165700,42255460,8220,8220,8220,8220,0
|
|
20240809,165600,42255460,8220,8220,8220,8220,0
|
|
20240809,165500,42255460,8220,8220,8220,8220,0
|
|
20240809,165400,42255460,8220,8220,8220,8220,0
|
|
20240809,165300,42255460,8220,8220,8220,8220,0
|
|
20240809,165200,42255460,8220,8220,8220,8220,0
|
|
20240809,165100,42255460,8220,8220,8220,8220,0
|
|
20240809,165000,42255460,8220,8220,8220,8220,0
|
|
20240809,164900,42255460,8220,8220,8220,8220,0
|
|
20240809,164800,42255460,8220,8220,8220,8220,0
|
|
20240809,164700,42255460,8220,8220,8220,8220,0
|
|
20240809,164600,42255460,8220,8220,8220,8220,354
|
|
20240809,164500,42255460,8220,8220,8220,8220,0
|
|
20240809,164400,42255460,8220,8220,8220,8220,0
|
|
20240809,164300,42255460,8220,8220,8220,8220,0
|
|
20240809,164200,42255460,8220,8220,8220,8220,0
|
|
20240809,164100,42255460,8220,8220,8220,8220,0
|
|
20240809,164000,42255460,8220,8220,8220,8220,0
|
|
20240809,163900,42255460,8220,8220,8220,8220,0
|
|
20240809,163800,42255460,8220,8220,8220,8220,0
|
|
20240809,163700,42255460,8220,8220,8220,8220,0
|
|
20240809,163600,42255460,8220,8220,8220,8220,0
|
|
20240809,163500,42255460,8220,8220,8220,8220,0
|
|
20240809,163400,42255460,8220,8220,8220,8220,0
|
|
20240809,163300,42255460,8220,8220,8220,8220,0
|
|
20240809,163200,42255460,8220,8220,8220,8220,0
|
|
20240809,163100,42255460,8220,8220,8220,8220,0
|
|
20240809,163000,42255460,8220,8220,8220,8220,0
|
|
20240809,162900,42255460,8220,8220,8220,8220,0
|
|
20240809,162800,42255460,8220,8220,8220,8220,0
|
|
20240809,162700,42255460,8220,8220,8220,8220,0
|
|
20240809,162600,42255460,8220,8220,8220,8220,0
|
|
20240809,162500,42255460,8220,8220,8220,8220,0
|
|
20240809,162400,42255460,8220,8220,8220,8220,0
|
|
20240809,162300,42255460,8220,8220,8220,8220,0
|
|
20240809,162200,42255460,8220,8220,8220,8220,0
|
|
20240809,162100,42255460,8220,8220,8220,8220,0
|
|
20240809,162000,42255460,8220,8220,8220,8220,0
|
|
20240809,161900,42255460,8220,8220,8220,8220,0
|
|
20240809,161800,42255460,8220,8220,8220,8220,0
|
|
20240809,161700,42255460,8220,8220,8220,8220,0
|
|
20240809,161600,42255460,8220,8220,8220,8220,354
|
|
20240809,161500,42255460,8220,8220,8220,8220,0
|
|
20240809,161400,42255460,8220,8220,8220,8220,0
|
|
20240809,161300,42255460,8220,8220,8220,8220,0
|
|
20240809,161200,42255460,8220,8220,8220,8220,0
|
|
20240809,161100,42255460,8220,8220,8220,8220,0
|
|
20240809,161000,42255460,8220,8220,8220,8220,0
|
|
20240809,160900,42255460,8220,8220,8220,8220,0
|
|
20240809,160800,42255460,8220,8220,8220,8220,0
|
|
20240809,160700,42255460,8220,8220,8220,8220,0
|
|
20240809,160600,42255460,8220,8220,8220,8220,0
|
|
20240809,160500,42255460,8220,8220,8220,8220,0
|
|
20240809,160400,42255460,8220,8220,8220,8220,0
|
|
20240809,160300,42255460,8220,8220,8220,8220,0
|
|
20240809,160200,42255460,8220,8220,8220,8220,0
|
|
20240809,160100,42255460,8220,8220,8220,8220,0
|
|
20240809,160000,42255460,8220,8220,8220,8220,0
|
|
20240809,155900,42255460,8220,8220,8220,8220,0
|
|
20240809,155800,42255460,8220,8220,8220,8220,0
|
|
20240809,155700,42255460,8220,8220,8220,8220,0
|
|
20240809,155600,42255460,8220,8220,8220,8220,0
|
|
20240809,155500,42255460,8220,8220,8220,8220,0
|
|
20240809,155400,42255460,8220,8220,8220,8220,0
|
|
20240809,155300,42255460,8220,8220,8220,8220,0
|
|
20240809,155200,42255460,8220,8220,8220,8220,0
|
|
20240809,155100,42255460,8220,8220,8220,8220,0
|
|
20240809,155000,42255460,8220,8220,8220,8220,0
|
|
20240809,154900,42255460,8220,8220,8220,8220,0
|
|
20240809,154800,42255460,8220,8220,8220,8220,0
|
|
20240809,154700,42255460,8220,8220,8220,8220,0
|
|
20240809,154600,42255460,8220,8220,8220,8220,354
|
|
20240809,154500,42255460,8220,8220,8220,8220,0
|
|
20240809,154400,42255460,8220,8220,8220,8220,0
|
|
20240809,154300,42255460,8220,8220,8220,8220,0
|
|
20240809,154200,42255460,8220,8220,8220,8220,0
|
|
20240809,154100,42255460,8220,8220,8220,8220,0
|
|
20240809,154000,42255460,8220,8220,8220,8220,0
|
|
20240809,153900,42255460,8220,8220,8220,8220,0
|
|
20240809,153800,42255460,8220,8220,8220,8220,0
|
|
20240809,153700,42255460,8220,8220,8220,8220,0
|
|
20240809,153600,42255460,8220,8220,8220,8220,0
|
|
20240809,153500,42255460,8220,8220,8220,8220,0
|
|
20240809,153400,42255460,8220,8220,8220,8220,0
|
|
20240809,153300,42255460,8220,8220,8220,8220,0
|
|
20240809,153200,42255460,8220,8220,8220,8220,0
|
|
20240809,153100,42255460,8220,8220,8220,8220,0
|
|
20240809,153000,42255460,8220,8220,8220,8220,354
|
|
20240809,152900,39345580,8210,8210,8210,8210,0
|
|
20240809,152800,39345580,8210,8210,8210,8210,0
|
|
20240809,152700,39345580,8210,8210,8210,8210,0
|
|
20240809,152600,39345580,8210,8210,8210,8210,0
|
|
20240809,152500,39345580,8210,8210,8210,8210,0
|
|
20240809,152400,39345580,8210,8210,8210,8210,0
|
|
20240809,152300,39345580,8210,8210,8210,8210,0
|
|
20240809,152200,39345580,8210,8210,8210,8210,0
|
|
20240809,152100,39345580,8210,8210,8210,8210,0
|
|
20240809,152000,39345580,8210,8210,8210,8210,0
|
|
20240809,151900,39345580,8210,8210,8210,8210,217
|
|
20240809,151800,37564010,8220,8220,8220,8220,0
|
|
20240809,151700,37564010,8220,8210,8220,8210,20
|
|
20240809,151600,37399790,8210,8210,8210,8210,0
|
|
20240809,151500,37399790,8210,8210,8210,8210,0
|
|
20240809,151400,37399790,8210,8210,8210,8210,0
|
|
20240809,151300,37399790,8210,8210,8210,8210,0
|
|
20240809,151200,37399790,8210,8210,8210,8210,0
|
|
20240809,151100,37399790,8210,8200,8210,8200,7
|
|
20240809,151000,37342330,8210,8210,8210,8210,0
|
|
20240809,150900,37342330,8210,8210,8210,8210,1
|
|
20240809,150800,37334120,8200,8200,8200,8200,0
|
|
20240809,150700,37334120,8200,8200,8200,8200,2
|
|
20240809,150600,37317720,8200,8200,8200,8200,0
|
|
20240809,150500,37317720,8200,8200,8200,8200,0
|
|
20240809,150400,37317720,8200,8200,8200,8200,1
|
|
20240809,150300,37309520,8210,8210,8210,8210,0
|
|
20240809,150200,37309520,8210,8210,8210,8210,1
|
|
20240809,150100,37301310,8210,8210,8210,8210,263
|
|
20240809,150000,35142080,8210,8210,8210,8210,109
|
|
20240809,145900,34247190,8210,8210,8210,8210,13
|
|
20240809,145800,34140460,8210,8210,8210,8210,0
|
|
20240809,145700,34140460,8210,8210,8210,8210,4
|
|
20240809,145600,34107620,8210,8210,8210,8210,10
|
|
20240809,145500,34025520,8210,8210,8210,8210,3
|
|
20240809,145400,34000890,8200,8220,8220,8200,8
|
|
20240809,145300,33935200,8220,8220,8220,8220,2
|
|
20240809,145200,33918760,8220,8210,8220,8210,13
|
|
20240809,145100,33811940,8190,8190,8190,8190,0
|
|
20240809,145000,33811940,8190,8190,8190,8190,4
|
|
20240809,144900,33779180,8190,8170,8190,8170,10
|
|
20240809,144800,33697340,8170,8170,8170,8170,312
|
|
20240809,144700,31148300,8180,8180,8180,8180,0
|
|
20240809,144600,31148300,8180,8180,8180,8180,4
|
|
20240809,144500,31115580,8180,8180,8180,8180,8
|
|
20240809,144400,31050140,8170,8170,8170,8170,26
|
|
20240809,144300,30837720,8170,8170,8170,8170,1
|
|
20240809,144200,30829550,8170,8170,8170,8170,7
|
|
20240809,144100,30772360,8170,8170,8170,8170,4
|
|
20240809,144000,30739680,8160,8160,8160,8160,302
|
|
20240809,143900,28275360,8160,8160,8160,8160,13
|
|
20240809,143800,28169280,8160,8160,8160,8160,9
|
|
20240809,143700,28095840,8160,8160,8160,8160,0
|
|
20240809,143600,28095840,8160,8160,8160,8160,13
|
|
20240809,143500,27989760,8160,8150,8160,8150,10
|
|
20240809,143400,27908170,8150,8150,8150,8150,216
|
|
20240809,143300,26147770,8150,8150,8150,8150,5
|
|
20240809,143200,26107020,8150,8150,8150,8150,6
|
|
20240809,143100,26058120,8150,8150,8150,8150,1
|
|
20240809,143000,26049970,8150,8140,8150,8140,195
|
|
20240809,142900,24462620,8140,8140,8140,8140,1
|
|
20240809,142800,24454480,8140,8140,8140,8140,20
|
|
20240809,142700,24291680,8140,8140,8140,8140,0
|
|
20240809,142600,24291680,8140,8140,8140,8140,6
|
|
20240809,142500,24242840,8140,8140,8140,8140,11
|
|
20240809,142400,24153300,8140,8140,8140,8140,0
|
|
20240809,142300,24153300,8140,8140,8140,8140,6
|
|
20240809,142200,24104460,8140,8140,8140,8140,0
|
|
20240809,142100,24104460,8140,8140,8140,8140,5
|
|
20240809,142000,24063760,8140,8140,8140,8140,4
|
|
20240809,141900,24031200,8140,8140,8140,8140,3
|
|
20240809,141800,24006780,8140,8140,8140,8140,6
|
|
20240809,141700,23957940,8140,8140,8140,8140,5
|
|
20240809,141600,23917240,8140,8140,8140,8140,8
|
|
20240809,141500,23852120,8140,8140,8140,8140,5
|
|
20240809,141400,23811420,8140,8140,8140,8140,5
|
|
20240809,141300,23770720,8140,8140,8140,8140,1
|
|
20240809,141200,23762580,8140,8140,8140,8140,6
|
|
20240809,141100,23713740,8140,8140,8140,8140,6
|
|
20240809,141000,23664900,8140,8140,8140,8140,0
|
|
20240809,140900,23664900,8140,8140,8140,8140,7
|
|
20240809,140800,23607920,8140,8140,8140,8140,0
|
|
20240809,140700,23607920,8140,8140,8140,8140,10
|
|
20240809,140600,23526520,8140,8140,8140,8140,6
|
|
20240809,140500,23477680,8140,8140,8140,8140,2
|
|
20240809,140400,23461400,8140,8140,8140,8140,10
|
|
20240809,140300,23380000,8140,8140,8140,8140,1
|
|
20240809,140200,23371860,8140,8140,8140,8140,0
|
|
20240809,140100,23371860,8140,8140,8140,8140,10
|
|
20240809,140000,23290460,8140,8140,8140,8140,0
|
|
20240809,135900,23290460,8140,8140,8140,8140,6
|
|
20240809,135800,23241620,8140,8140,8140,8140,0
|
|
20240809,135700,23241620,8140,8140,8140,8140,6
|
|
20240809,135600,23192780,8140,8140,8140,8140,12
|
|
20240809,135500,23095100,8140,8140,8140,8140,2
|
|
20240809,135400,23078820,8140,8140,8140,8140,9
|
|
20240809,135300,23005560,8140,8140,8140,8140,1
|
|
20240809,135200,22997420,8140,8140,8140,8140,0
|
|
20240809,135100,22997420,8140,8140,8140,8140,5
|
|
20240809,135000,22956720,8140,8140,8140,8140,6
|
|
20240809,134900,22907880,8140,8140,8140,8140,2
|
|
20240809,134800,22891600,8140,8140,8140,8140,4
|
|
20240809,134700,22859040,8140,8140,8140,8140,16
|
|
20240809,134600,22728800,8140,8140,8140,8140,11
|
|
20240809,134500,22639260,8140,8140,8140,8140,2
|
|
20240809,134400,22622980,8140,8140,8140,8140,0
|
|
20240809,134300,22622980,8140,8140,8140,8140,12
|
|
20240809,134200,22525300,8140,8140,8140,8140,1
|
|
20240809,134100,22517160,8140,8140,8140,8140,0
|
|
20240809,134000,22517160,8140,8140,8140,8140,10
|
|
20240809,133900,22435760,8140,8140,8140,8140,10
|
|
20240809,133800,22354360,8140,8140,8140,8140,5
|
|
20240809,133700,22313660,8140,8140,8140,8140,5
|
|
20240809,133600,22272960,8140,8140,8140,8140,8
|
|
20240809,133500,22207840,8140,8140,8140,8140,16
|
|
20240809,133400,22077600,8140,8140,8140,8140,0
|
|
20240809,133300,22077600,8140,8140,8140,8140,8
|
|
20240809,133200,22012480,8140,8140,8140,8140,5
|
|
20240809,133100,21971780,8140,8140,8140,8140,0
|
|
20240809,133000,21971780,8140,8140,8140,8140,10
|
|
20240809,132900,21890380,8140,8140,8140,8140,22
|
|
20240809,132800,21711300,8140,8140,8140,8140,0
|
|
20240809,132700,21711300,8140,8140,8140,8140,4
|
|
20240809,132600,21678740,8140,8140,8140,8140,13
|
|
20240809,132500,21572920,8140,8140,8140,8140,1
|
|
20240809,132400,21564780,8140,8140,8140,8140,5
|
|
20240809,132300,21524080,8140,8140,8140,8140,8
|
|
20240809,132200,21458960,8140,8140,8140,8140,4
|
|
20240809,132100,21426400,8140,8140,8140,8140,0
|
|
20240809,132000,21426400,8140,8140,8140,8140,0
|
|
20240809,131900,21426400,8140,8140,8140,8140,31
|
|
20240809,131800,21174060,8140,8140,8140,8140,0
|
|
20240809,131700,21174060,8140,8140,8140,8140,5
|
|
20240809,131600,21133360,8140,8140,8140,8140,19
|
|
20240809,131500,20978700,8140,8140,8140,8140,2
|
|
20240809,131400,20962420,8140,8140,8140,8140,4
|
|
20240809,131300,20929860,8140,8140,8140,8140,7
|
|
20240809,131200,20872880,8140,8140,8140,8140,2
|
|
20240809,131100,20856600,8140,8140,8140,8140,5
|
|
20240809,131000,20815900,8130,8130,8130,8130,0
|
|
20240809,130900,20815900,8130,8130,8130,8130,19
|
|
20240809,130800,20661430,8130,8130,8130,8130,0
|
|
20240809,130700,20661430,8130,8130,8130,8130,0
|
|
20240809,130600,20661430,8130,8130,8130,8130,18
|
|
20240809,130500,20515090,8130,8130,8130,8130,2
|
|
20240809,130400,20498830,8130,8130,8130,8130,0
|
|
20240809,130300,20498830,8130,8130,8130,8130,6
|
|
20240809,130200,20450050,8130,8130,8130,8130,5
|
|
20240809,130100,20409400,8130,8130,8130,8130,4
|
|
20240809,130000,20376880,8130,8130,8130,8130,0
|
|
20240809,125900,20376880,8130,8130,8130,8130,28
|
|
20240809,125800,20149240,8130,8130,8130,8130,5
|
|
20240809,125700,20108590,8130,8130,8130,8130,0
|
|
20240809,125600,20108590,8130,8130,8130,8130,7
|
|
20240809,125500,20051680,8130,8130,8130,8130,11
|
|
20240809,125400,19962250,8130,8130,8130,8130,0
|
|
20240809,125300,19962250,8130,8130,8130,8130,5
|
|
20240809,125200,19921600,8130,8130,8130,8130,6
|
|
20240809,125100,19872820,8130,8130,8130,8130,0
|
|
20240809,125000,19872820,8130,8130,8130,8130,5
|
|
20240809,124900,19832170,8130,8130,8130,8130,31
|
|
20240809,124800,19580140,8130,8130,8130,8130,4
|
|
20240809,124700,19547620,8130,8130,8130,8130,0
|
|
20240809,124600,19547620,8130,8130,8130,8130,7
|
|
20240809,124500,19490710,8130,8130,8130,8130,11
|
|
20240809,124400,19401280,8130,8130,8130,8130,0
|
|
20240809,124300,19401280,8130,8130,8130,8130,1
|
|
20240809,124200,19393150,8130,8130,8130,8130,10
|
|
20240809,124100,19311850,8130,8130,8130,8130,0
|
|
20240809,124000,19311850,8130,8130,8130,8130,4
|
|
20240809,123900,19279330,8130,8130,8130,8130,22
|
|
20240809,123800,19100470,8130,8130,8130,8130,6
|
|
20240809,123700,19051690,8130,8130,8130,8130,5
|
|
20240809,123600,19011040,8130,8130,8130,8130,7
|
|
20240809,123500,18954130,8130,8130,8130,8130,8
|
|
20240809,123400,18889090,8130,8130,8130,8130,4
|
|
20240809,123300,18856570,8130,8130,8130,8130,0
|
|
20240809,123200,18856570,8130,8130,8130,8130,5
|
|
20240809,123100,18815920,8130,8130,8130,8130,6
|
|
20240809,123000,18767140,8130,8130,8130,8130,0
|
|
20240809,122900,18767140,8130,8130,8130,8130,26
|
|
20240809,122800,18555760,8130,8130,8130,8130,6
|
|
20240809,122700,18506980,8130,8130,8130,8130,0
|
|
20240809,122600,18506980,8130,8130,8130,8130,4
|
|
20240809,122500,18474460,8120,8120,8120,8120,1
|
|
20240809,122400,18466340,8130,8130,8130,8130,17
|
|
20240809,122300,18328130,8130,8130,8130,8130,2
|
|
20240809,122200,18311870,8130,8130,8130,8130,1
|
|
20240809,122100,18303740,8130,8130,8130,8130,10
|
|
20240809,122000,18222440,8130,8130,8130,8130,0
|
|
20240809,121900,18222440,8130,8130,8130,8130,20
|
|
20240809,121800,18059840,8130,8130,8130,8130,10
|
|
20240809,121700,17978540,8130,8130,8130,8130,0
|
|
20240809,121600,17978540,8130,8130,8130,8130,20
|
|
20240809,121500,17815940,8130,8130,8130,8130,2
|
|
20240809,121400,17799680,8120,8120,8120,8120,0
|
|
20240809,121300,17799680,8120,8120,8120,8120,5
|
|
20240809,121200,17759080,8120,8120,8120,8120,1
|
|
20240809,121100,17750960,8120,8120,8120,8120,11
|
|
20240809,121000,17661640,8120,8120,8120,8120,0
|
|
20240809,120900,17661640,8120,8120,8120,8120,24
|
|
20240809,120800,17466760,8120,8120,8120,8120,4
|
|
20240809,120700,17434280,8120,8120,8120,8120,5
|
|
20240809,120600,17393680,8120,8120,8120,8120,8
|
|
20240809,120500,17328720,8120,8120,8120,8120,6
|
|
20240809,120400,17280000,8120,8120,8120,8120,6
|
|
20240809,120300,17231280,8120,8120,8120,8120,5
|
|
20240809,120200,17190680,8120,8120,8120,8120,1
|
|
20240809,120100,17182560,8120,8120,8120,8120,0
|
|
20240809,120000,17182560,8120,8120,8120,8120,9
|
|
20240809,115900,17109480,8120,8120,8120,8120,23
|
|
20240809,115800,16922720,8120,8120,8120,8120,0
|
|
20240809,115700,16922720,8120,8120,8120,8120,11
|
|
20240809,115600,16833400,8120,8120,8120,8120,6
|
|
20240809,115500,16784680,8120,8120,8120,8120,6
|
|
20240809,115400,16735960,8120,8120,8120,8120,6
|
|
20240809,115300,16687240,8120,8120,8120,8120,2
|
|
20240809,115200,16671000,8120,8120,8120,8120,7
|
|
20240809,115100,16614160,8120,8120,8120,8120,0
|
|
20240809,115000,16614160,8120,8120,8120,8120,5
|
|
20240809,114900,16573560,8120,8120,8120,8120,26
|
|
20240809,114800,16362440,8120,8120,8120,8120,0
|
|
20240809,114700,16362440,8120,8120,8120,8120,10
|
|
20240809,114600,16281240,8120,8120,8120,8120,7
|
|
20240809,114500,16224400,8120,8120,8120,8120,1
|
|
20240809,114400,16216280,8120,8120,8120,8120,5
|
|
20240809,114300,16175680,8120,8120,8120,8120,6
|
|
20240809,114200,16126960,8120,8120,8120,8120,4
|
|
20240809,114100,16094480,8120,8120,8120,8120,0
|
|
20240809,114000,16094480,8120,8120,8120,8120,5
|
|
20240809,113900,16053880,8120,8120,8120,8120,27
|
|
20240809,113800,15834640,8120,8120,8120,8120,0
|
|
20240809,113700,15834640,8120,8120,8120,8120,0
|
|
20240809,113600,15834640,8120,8120,8120,8120,17
|
|
20240809,113500,15696600,8120,8120,8120,8120,2
|
|
20240809,113400,15680360,8120,8120,8120,8120,4
|
|
20240809,113300,15647880,8120,8120,8120,8120,6
|
|
20240809,113200,15599160,8120,8120,8120,8120,0
|
|
20240809,113100,15599160,8120,8120,8120,8120,6
|
|
20240809,113000,15550440,8120,8120,8120,8120,6
|
|
20240809,112900,15501720,8120,8120,8120,8120,22
|
|
20240809,112800,15323080,8120,8120,8120,8120,4
|
|
20240809,112700,15290600,8120,8120,8120,8120,0
|
|
20240809,112600,15290600,8120,8120,8120,8120,18
|
|
20240809,112500,15144440,8120,8120,8120,8120,2
|
|
20240809,112400,15128200,8120,8120,8120,8120,0
|
|
20240809,112300,15128200,8120,8120,8120,8120,11
|
|
20240809,112200,15038880,8120,8120,8120,8120,1
|
|
20240809,112100,15030760,8120,8120,8120,8120,0
|
|
20240809,112000,15030760,8120,8120,8120,8120,4
|
|
20240809,111900,14998280,8120,8120,8120,8120,35
|
|
20240809,111800,14714080,8120,8120,8120,8120,5
|
|
20240809,111700,14673480,8120,8120,8120,8120,0
|
|
20240809,111600,14673480,8120,8120,8120,8120,12
|
|
20240809,111500,14576040,8120,8120,8120,8120,5
|
|
20240809,111400,14535440,8120,8120,8120,8120,0
|
|
20240809,111300,14535440,8120,8120,8120,8120,1
|
|
20240809,111200,14527320,8120,8120,8120,8120,11
|
|
20240809,111100,14438000,8120,8120,8120,8120,0
|
|
20240809,111000,14438000,8120,8120,8120,8120,4
|
|
20240809,110900,14405520,8120,8120,8120,8120,12
|
|
20240809,110800,14308080,8120,8120,8120,8120,0
|
|
20240809,110700,14308080,8120,8120,8120,8120,4
|
|
20240809,110600,14275600,8110,8110,8110,8110,15
|
|
20240809,110500,14153950,8110,8110,8110,8110,5
|
|
20240809,110400,14113400,8120,8120,8120,8120,0
|
|
20240809,110300,14113400,8120,8120,8120,8120,0
|
|
20240809,110200,14113400,8120,8120,8120,8120,16
|
|
20240809,110100,13983480,8120,8120,8120,8120,0
|
|
20240809,110000,13983480,8120,8120,8120,8120,0
|
|
20240809,105900,13983480,8120,8120,8120,8120,7
|
|
20240809,105800,13926640,8090,8090,8090,8090,0
|
|
20240809,105700,13926640,8090,8090,8090,8090,9
|
|
20240809,105600,13853830,8050,8050,8050,8050,0
|
|
20240809,105500,13853830,8050,8050,8050,8050,0
|
|
20240809,105400,13853830,8050,8050,8050,8050,1
|
|
20240809,105300,13845780,8020,8020,8020,8020,0
|
|
20240809,105200,13845780,8020,8020,8020,8020,0
|
|
20240809,105100,13845780,8020,8040,8040,8000,12
|
|
20240809,105000,13749700,8060,8110,8110,8060,61
|
|
20240809,104900,13256200,8120,8120,8120,8120,4
|
|
20240809,104800,13223720,8120,8120,8120,8120,5
|
|
20240809,104700,13183120,8120,8120,8120,8120,0
|
|
20240809,104600,13183120,8120,8120,8120,8120,23
|
|
20240809,104500,12996360,8120,8120,8120,8120,23
|
|
20240809,104400,12809600,8120,8120,8120,8120,0
|
|
20240809,104300,12809600,8120,8120,8120,8120,4
|
|
20240809,104200,12777120,8120,8120,8120,8120,0
|
|
20240809,104100,12777120,8120,8120,8120,8120,10
|
|
20240809,104000,12695920,8120,8120,8120,8120,0
|
|
20240809,103900,12695920,8120,8120,8120,8120,0
|
|
20240809,103800,12695920,8120,8120,8120,8120,10
|
|
20240809,103700,12614720,8120,8120,8120,8120,0
|
|
20240809,103600,12614720,8120,8120,8120,8120,11
|
|
20240809,103500,12525400,8120,8120,8120,8120,6
|
|
20240809,103400,12476680,8120,8120,8120,8120,0
|
|
20240809,103300,12476680,8120,8120,8120,8120,5
|
|
20240809,103200,12436080,8120,8120,8120,8120,0
|
|
20240809,103100,12436080,8120,8120,8120,8120,6
|
|
20240809,103000,12387360,8120,8120,8120,8120,4
|
|
20240809,102900,12354880,8120,8120,8120,8120,0
|
|
20240809,102800,12354880,8120,8120,8120,8120,9
|
|
20240809,102700,12281800,8120,8120,8120,8120,0
|
|
20240809,102600,12281800,8120,8120,8120,8120,7
|
|
20240809,102500,12224960,8120,8120,8120,8120,5
|
|
20240809,102400,12184360,8120,8120,8120,8120,6
|
|
20240809,102300,12135640,8120,8120,8120,8120,0
|
|
20240809,102200,12135640,8120,8120,8120,8120,4
|
|
20240809,102100,12103160,8120,8120,8120,8120,5
|
|
20240809,102000,12062560,8120,8120,8120,8120,5
|
|
20240809,101900,12021960,8120,8120,8120,8120,0
|
|
20240809,101800,12021960,8120,8120,8120,8120,0
|
|
20240809,101700,12021960,8120,8120,8120,8120,10
|
|
20240809,101600,11940760,8120,8120,8120,8120,7
|
|
20240809,101500,11883920,8120,8120,8120,8120,0
|
|
20240809,101400,11883920,8120,8120,8120,8120,10
|
|
20240809,101300,11802720,8120,8120,8120,8120,0
|
|
20240809,101200,11802720,8120,8120,8120,8120,5
|
|
20240809,101100,11762120,8120,8120,8120,8120,5
|
|
20240809,101000,11721520,8120,8120,8120,8120,0
|
|
20240809,100900,11721520,8120,8120,8120,8120,4
|
|
20240809,100800,11689040,8120,8120,8120,8120,0
|
|
20240809,100700,11689040,8120,8120,8120,8120,6
|
|
20240809,100600,11640320,8120,8120,8120,8120,11
|
|
20240809,100500,11551000,8120,8120,8120,8120,0
|
|
20240809,100400,11551000,8120,8120,8120,8120,9
|
|
20240809,100300,11477920,8120,8120,8120,8120,0
|
|
20240809,100200,11477920,8120,8120,8120,8120,0
|
|
20240809,100100,11477920,8120,8120,8120,8120,4
|
|
20240809,100000,11445440,8120,8120,8120,8120,34
|
|
20240809,095900,11169360,8120,8120,8120,8120,5
|
|
20240809,095800,11128760,8120,8120,8120,8120,0
|
|
20240809,095700,11128760,8120,8120,8120,8120,6
|
|
20240809,095600,11080040,8120,8120,8120,8120,5
|
|
20240809,095500,11039440,8120,8120,8120,8120,1
|
|
20240809,095400,11031320,8120,8120,8120,8120,0
|
|
20240809,095300,11031320,8120,8120,8120,8120,9
|
|
20240809,095200,10958240,8130,8130,8130,8130,569
|
|
20240809,095100,6332270,8140,8140,8140,8140,4
|
|
20240809,095000,6299710,8140,8140,8140,8140,6
|
|
20240809,094900,6250870,8140,8140,8140,8140,0
|
|
20240809,094800,6250870,8140,8140,8140,8140,8
|
|
20240809,094700,6185750,8130,8130,8130,8130,0
|
|
20240809,094600,6185750,8130,8130,8130,8130,0
|
|
20240809,094500,6185750,8130,8130,8130,8130,1
|
|
20240809,094400,6177620,8130,8130,8130,8130,0
|
|
20240809,094300,6177620,8130,8130,8130,8130,9
|
|
20240809,094200,6104450,8130,8130,8130,8130,0
|
|
20240809,094100,6104450,8130,8130,8130,8130,0
|
|
20240809,094000,6104450,8130,8130,8130,8130,11
|
|
20240809,093900,6015020,8130,8130,8130,8130,124
|
|
20240809,093800,5006900,8130,8130,8130,8130,0
|
|
20240809,093700,5006900,8130,8130,8130,8130,4
|
|
20240809,093600,4974380,8130,8130,8130,8130,26
|
|
20240809,093500,4763000,8130,8130,8130,8130,4
|
|
20240809,093400,4730480,8130,8130,8130,8130,0
|
|
20240809,093300,4730480,8130,8130,8130,8130,6
|
|
20240809,093200,4681700,8130,8130,8130,8130,5
|
|
20240809,093100,4641050,8130,8130,8130,8130,0
|
|
20240809,093000,4641050,8130,8130,8130,8130,4
|
|
20240809,092900,4608530,8130,8130,8130,8130,6
|
|
20240809,092800,4559750,8130,8130,8130,8130,0
|
|
20240809,092700,4559750,8130,8130,8130,8130,5
|
|
20240809,092600,4519100,8130,8130,8130,8130,5
|
|
20240809,092500,4478450,8130,8130,8130,8130,0
|
|
20240809,092400,4478450,8130,8130,8130,8130,53
|
|
20240809,092300,4047560,8130,8130,8130,8130,8
|
|
20240809,092200,3982520,8130,8130,8130,8130,203
|
|
20240809,092100,2332130,8130,8130,8130,8130,251
|
|
20240809,092000,291500,8130,8130,8130,8130,0
|
|
20240809,091900,291500,8130,8130,8130,8130,10
|
|
20240809,091800,210200,8100,8100,8100,8100,0
|
|
20240809,091700,210200,8100,8100,8100,8100,0
|
|
20240809,091600,210200,8100,8100,8100,8100,0
|
|
20240809,091500,210200,8100,8100,8100,8100,0
|
|
20240809,091400,210200,8100,8100,8100,8100,0
|
|
20240809,091300,210200,8100,8100,8100,8100,0
|
|
20240809,091200,210200,8100,8110,8140,8100,16
|
|
20240809,091100,80550,8110,8110,8110,8110,0
|
|
20240809,091000,80550,8110,8110,8110,8110,0
|
|
20240809,090900,80550,8110,8110,8110,8110,0
|
|
20240809,090800,80550,8110,8110,8110,8110,5
|
|
20240809,090700,40000,8110,8110,8110,8110,0
|
|
20240809,090600,40000,8110,8110,8110,8110,0
|
|
20240809,090500,40000,8110,8110,8110,8110,1
|
|
20240809,090400,31890,7980,7980,7980,7980,0
|
|
20240809,090300,31890,7980,7980,7980,7980,1
|
|
20240809,090200,23910,7970,7970,7970,7970,0
|
|
20240809,090100,23910,7970,7970,7970,7970,0
|
|
20240809,090000,23910,7970,7970,7970,7970,3
|