608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190500,223370820,4140,4140,4140,4140,1168
|
|
20240809,190400,223370820,4140,4140,4140,4140,0
|
|
20240809,190300,223370820,4140,4140,4140,4140,0
|
|
20240809,190200,223370820,4140,4140,4140,4140,0
|
|
20240809,190100,223370820,4140,4140,4140,4140,0
|
|
20240809,190000,223370820,4140,4140,4140,4140,0
|
|
20240809,185900,223370820,4140,4140,4140,4140,0
|
|
20240809,185800,223370820,4140,4140,4140,4140,0
|
|
20240809,185700,223370820,4140,4140,4140,4140,0
|
|
20240809,185600,223370820,4140,4140,4140,4140,0
|
|
20240809,185500,223370820,4140,4140,4140,4140,0
|
|
20240809,185400,223370820,4140,4140,4140,4140,0
|
|
20240809,185300,223370820,4140,4140,4140,4140,0
|
|
20240809,185200,223370820,4140,4140,4140,4140,0
|
|
20240809,185100,223370820,4140,4140,4140,4140,0
|
|
20240809,185000,223370820,4140,4140,4140,4140,0
|
|
20240809,184900,223370820,4140,4140,4140,4140,0
|
|
20240809,184800,223370820,4140,4140,4140,4140,0
|
|
20240809,184700,223370820,4140,4140,4140,4140,0
|
|
20240809,184600,223370820,4140,4140,4140,4140,0
|
|
20240809,184500,223370820,4140,4140,4140,4140,0
|
|
20240809,184400,223370820,4140,4140,4140,4140,0
|
|
20240809,184300,223370820,4140,4140,4140,4140,0
|
|
20240809,184200,223370820,4140,4140,4140,4140,0
|
|
20240809,184100,223370820,4140,4140,4140,4140,0
|
|
20240809,184000,223370820,4140,4140,4140,4140,0
|
|
20240809,183900,223370820,4140,4140,4140,4140,0
|
|
20240809,183800,223370820,4140,4140,4140,4140,0
|
|
20240809,183700,223370820,4140,4140,4140,4140,0
|
|
20240809,183600,223370820,4140,4140,4140,4140,0
|
|
20240809,183500,223370820,4140,4140,4140,4140,1168
|
|
20240809,183400,223370820,4140,4140,4140,4140,0
|
|
20240809,183300,223370820,4140,4140,4140,4140,0
|
|
20240809,183200,223370820,4140,4140,4140,4140,0
|
|
20240809,183100,223370820,4140,4140,4140,4140,0
|
|
20240809,183000,223370820,4140,4140,4140,4140,0
|
|
20240809,182900,223370820,4140,4140,4140,4140,0
|
|
20240809,182800,223370820,4140,4140,4140,4140,0
|
|
20240809,182700,223370820,4140,4140,4140,4140,0
|
|
20240809,182600,223370820,4140,4140,4140,4140,0
|
|
20240809,182500,223370820,4140,4140,4140,4140,0
|
|
20240809,182400,223370820,4140,4140,4140,4140,0
|
|
20240809,182300,223370820,4140,4140,4140,4140,0
|
|
20240809,182200,223370820,4140,4140,4140,4140,0
|
|
20240809,182100,223370820,4140,4140,4140,4140,0
|
|
20240809,182000,223370820,4140,4140,4140,4140,0
|
|
20240809,181900,223370820,4140,4140,4140,4140,0
|
|
20240809,181800,223370820,4140,4140,4140,4140,0
|
|
20240809,181700,223370820,4140,4140,4140,4140,0
|
|
20240809,181600,223370820,4140,4140,4140,4140,0
|
|
20240809,181500,223370820,4140,4140,4140,4140,0
|
|
20240809,181400,223370820,4140,4140,4140,4140,0
|
|
20240809,181300,223370820,4140,4140,4140,4140,0
|
|
20240809,181200,223370820,4140,4140,4140,4140,0
|
|
20240809,181100,223370820,4140,4140,4140,4140,0
|
|
20240809,181000,223370820,4140,4140,4140,4140,0
|
|
20240809,180900,223370820,4140,4140,4140,4140,0
|
|
20240809,180800,223370820,4140,4140,4140,4140,0
|
|
20240809,180700,223370820,4140,4140,4140,4140,0
|
|
20240809,180600,223370820,4140,4140,4140,4140,0
|
|
20240809,180500,223370820,4140,4140,4140,4140,1168
|
|
20240809,180400,223370820,4140,4140,4140,4140,0
|
|
20240809,180300,223370820,4140,4140,4140,4140,0
|
|
20240809,180200,223370820,4140,4140,4140,4140,0
|
|
20240809,180100,223370820,4140,4140,4140,4140,0
|
|
20240809,180000,223370820,4140,4140,4140,4140,0
|
|
20240809,175900,223370820,4140,4140,4140,4140,0
|
|
20240809,175800,223370820,4140,4140,4140,4140,0
|
|
20240809,175700,223370820,4140,4140,4140,4140,0
|
|
20240809,175600,223370820,4140,4140,4140,4140,0
|
|
20240809,175500,223370820,4140,4140,4140,4140,0
|
|
20240809,175400,223370820,4140,4140,4140,4140,0
|
|
20240809,175300,223370820,4140,4140,4140,4140,0
|
|
20240809,175200,223370820,4140,4140,4140,4140,0
|
|
20240809,175100,223370820,4140,4140,4140,4140,0
|
|
20240809,175000,223370820,4140,4140,4140,4140,0
|
|
20240809,174900,223370820,4140,4140,4140,4140,0
|
|
20240809,174800,223370820,4140,4140,4140,4140,0
|
|
20240809,174700,223370820,4140,4140,4140,4140,0
|
|
20240809,174600,223370820,4140,4140,4140,4140,0
|
|
20240809,174500,223370820,4140,4140,4140,4140,0
|
|
20240809,174400,223370820,4140,4140,4140,4140,0
|
|
20240809,174300,223370820,4140,4140,4140,4140,0
|
|
20240809,174200,223370820,4140,4140,4140,4140,0
|
|
20240809,174100,223370820,4140,4140,4140,4140,0
|
|
20240809,174000,223370820,4140,4140,4140,4140,0
|
|
20240809,173900,223370820,4140,4140,4140,4140,0
|
|
20240809,173800,223370820,4140,4140,4140,4140,0
|
|
20240809,173700,223370820,4140,4140,4140,4140,0
|
|
20240809,173600,223370820,4140,4140,4140,4140,0
|
|
20240809,173500,223370820,4140,4140,4140,4140,1168
|
|
20240809,173400,223370820,4140,4140,4140,4140,0
|
|
20240809,173300,223370820,4140,4140,4140,4140,0
|
|
20240809,173200,223370820,4140,4140,4140,4140,0
|
|
20240809,173100,223370820,4140,4140,4140,4140,0
|
|
20240809,173000,223370820,4140,4140,4140,4140,0
|
|
20240809,172900,223370820,4140,4140,4140,4140,0
|
|
20240809,172800,223370820,4140,4140,4140,4140,0
|
|
20240809,172700,223370820,4140,4140,4140,4140,0
|
|
20240809,172600,223370820,4140,4140,4140,4140,0
|
|
20240809,172500,223370820,4140,4140,4140,4140,0
|
|
20240809,172400,223370820,4140,4140,4140,4140,0
|
|
20240809,172300,223370820,4140,4140,4140,4140,0
|
|
20240809,172200,223370820,4140,4140,4140,4140,0
|
|
20240809,172100,223370820,4140,4140,4140,4140,0
|
|
20240809,172000,223370820,4140,4140,4140,4140,0
|
|
20240809,171900,223370820,4140,4140,4140,4140,0
|
|
20240809,171800,223370820,4140,4140,4140,4140,0
|
|
20240809,171700,223370820,4140,4140,4140,4140,0
|
|
20240809,171600,223370820,4140,4140,4140,4140,0
|
|
20240809,171500,223370820,4140,4140,4140,4140,0
|
|
20240809,171400,223370820,4140,4140,4140,4140,0
|
|
20240809,171300,223370820,4140,4140,4140,4140,0
|
|
20240809,171200,223370820,4140,4140,4140,4140,0
|
|
20240809,171100,223370820,4140,4140,4140,4140,0
|
|
20240809,171000,223370820,4140,4140,4140,4140,0
|
|
20240809,170900,223370820,4140,4140,4140,4140,0
|
|
20240809,170800,223370820,4140,4140,4140,4140,0
|
|
20240809,170700,223370820,4140,4140,4140,4140,0
|
|
20240809,170600,223370820,4140,4140,4140,4140,0
|
|
20240809,170500,223370820,4140,4140,4140,4140,1168
|
|
20240809,170400,223370820,4140,4140,4140,4140,0
|
|
20240809,170300,223370820,4140,4140,4140,4140,0
|
|
20240809,170200,223370820,4140,4140,4140,4140,0
|
|
20240809,170100,223370820,4140,4140,4140,4140,0
|
|
20240809,170000,223370820,4140,4140,4140,4140,0
|
|
20240809,165900,223370820,4140,4140,4140,4140,0
|
|
20240809,165800,223370820,4140,4140,4140,4140,0
|
|
20240809,165700,223370820,4140,4140,4140,4140,0
|
|
20240809,165600,223370820,4140,4140,4140,4140,0
|
|
20240809,165500,223370820,4140,4140,4140,4140,0
|
|
20240809,165400,223370820,4140,4140,4140,4140,0
|
|
20240809,165300,223370820,4140,4140,4140,4140,0
|
|
20240809,165200,223370820,4140,4140,4140,4140,0
|
|
20240809,165100,223370820,4140,4140,4140,4140,0
|
|
20240809,165000,223370820,4140,4140,4140,4140,0
|
|
20240809,164900,223370820,4140,4140,4140,4140,0
|
|
20240809,164800,223370820,4140,4140,4140,4140,0
|
|
20240809,164700,223370820,4140,4140,4140,4140,0
|
|
20240809,164600,223370820,4140,4140,4140,4140,0
|
|
20240809,164500,223370820,4140,4140,4140,4140,0
|
|
20240809,164400,223370820,4140,4140,4140,4140,0
|
|
20240809,164300,223370820,4140,4140,4140,4140,0
|
|
20240809,164200,223370820,4140,4140,4140,4140,0
|
|
20240809,164100,223370820,4140,4140,4140,4140,0
|
|
20240809,164000,223370820,4140,4140,4140,4140,0
|
|
20240809,163900,223370820,4140,4140,4140,4140,0
|
|
20240809,163800,223370820,4140,4140,4140,4140,0
|
|
20240809,163700,223370820,4140,4140,4140,4140,0
|
|
20240809,163600,223370820,4140,4140,4140,4140,0
|
|
20240809,163500,223370820,4140,4140,4140,4140,1168
|
|
20240809,163400,223370820,4140,4140,4140,4140,0
|
|
20240809,163300,223370820,4140,4140,4140,4140,0
|
|
20240809,163200,223370820,4140,4140,4140,4140,0
|
|
20240809,163100,223370820,4140,4140,4140,4140,0
|
|
20240809,163000,223370820,4140,4140,4140,4140,0
|
|
20240809,162900,223370820,4140,4140,4140,4140,0
|
|
20240809,162800,223370820,4140,4140,4140,4140,0
|
|
20240809,162700,223370820,4140,4140,4140,4140,0
|
|
20240809,162600,223370820,4140,4140,4140,4140,0
|
|
20240809,162500,223370820,4140,4140,4140,4140,0
|
|
20240809,162400,223370820,4140,4140,4140,4140,0
|
|
20240809,162300,223370820,4140,4140,4140,4140,0
|
|
20240809,162200,223370820,4140,4140,4140,4140,0
|
|
20240809,162100,223370820,4140,4140,4140,4140,0
|
|
20240809,162000,223370820,4140,4140,4140,4140,0
|
|
20240809,161900,223370820,4140,4140,4140,4140,0
|
|
20240809,161800,223370820,4140,4140,4140,4140,0
|
|
20240809,161700,223370820,4140,4140,4140,4140,0
|
|
20240809,161600,223370820,4140,4140,4140,4140,0
|
|
20240809,161500,223370820,4140,4140,4140,4140,0
|
|
20240809,161400,223370820,4140,4140,4140,4140,0
|
|
20240809,161300,223370820,4140,4140,4140,4140,0
|
|
20240809,161200,223370820,4140,4140,4140,4140,0
|
|
20240809,161100,223370820,4140,4140,4140,4140,0
|
|
20240809,161000,223370820,4140,4140,4140,4140,0
|
|
20240809,160900,223370820,4140,4140,4140,4140,0
|
|
20240809,160800,223370820,4140,4140,4140,4140,0
|
|
20240809,160700,223370820,4140,4140,4140,4140,0
|
|
20240809,160600,223370820,4140,4140,4140,4140,0
|
|
20240809,160500,223370820,4140,4140,4140,4140,1168
|
|
20240809,160400,223370820,4140,4140,4140,4140,0
|
|
20240809,160300,223370820,4140,4140,4140,4140,0
|
|
20240809,160200,223370820,4140,4140,4140,4140,0
|
|
20240809,160100,223370820,4140,4140,4140,4140,0
|
|
20240809,160000,223370820,4140,4140,4140,4140,0
|
|
20240809,155900,223370820,4140,4140,4140,4140,0
|
|
20240809,155800,223370820,4140,4140,4140,4140,0
|
|
20240809,155700,223370820,4140,4140,4140,4140,0
|
|
20240809,155600,223370820,4140,4140,4140,4140,0
|
|
20240809,155500,223370820,4140,4140,4140,4140,0
|
|
20240809,155400,223370820,4140,4140,4140,4140,0
|
|
20240809,155300,223370820,4140,4140,4140,4140,0
|
|
20240809,155200,223370820,4140,4140,4140,4140,0
|
|
20240809,155100,223370820,4140,4140,4140,4140,0
|
|
20240809,155000,223370820,4140,4140,4140,4140,0
|
|
20240809,154900,223370820,4140,4140,4140,4140,0
|
|
20240809,154800,223370820,4140,4140,4140,4140,0
|
|
20240809,154700,223370820,4140,4140,4140,4140,0
|
|
20240809,154600,223370820,4140,4140,4140,4140,0
|
|
20240809,154500,223370820,4140,4140,4140,4140,0
|
|
20240809,154400,223370820,4140,4140,4140,4140,0
|
|
20240809,154300,223370820,4140,4140,4140,4140,0
|
|
20240809,154200,223370820,4140,4140,4140,4140,0
|
|
20240809,154100,223370820,4140,4140,4140,4140,0
|
|
20240809,154000,223370820,4140,4140,4140,4140,0
|
|
20240809,153900,223370820,4140,4140,4140,4140,0
|
|
20240809,153800,223370820,4140,4140,4140,4140,0
|
|
20240809,153700,223370820,4140,4140,4140,4140,0
|
|
20240809,153600,223370820,4140,4140,4140,4140,0
|
|
20240809,153500,223370820,4140,4140,4140,4140,1168
|
|
20240809,153400,223370820,4140,4140,4140,4140,0
|
|
20240809,153300,223370820,4140,4140,4140,4140,0
|
|
20240809,153200,223370820,4140,4140,4140,4140,0
|
|
20240809,153100,223370820,4140,4140,4140,4140,0
|
|
20240809,153000,223370820,4140,4140,4140,4140,1168
|
|
20240809,152900,218535300,4140,4140,4140,4140,0
|
|
20240809,152800,218535300,4140,4140,4140,4140,0
|
|
20240809,152700,218535300,4140,4140,4140,4140,0
|
|
20240809,152600,218535300,4140,4140,4140,4140,0
|
|
20240809,152500,218535300,4140,4140,4140,4140,0
|
|
20240809,152400,218535300,4140,4140,4140,4140,0
|
|
20240809,152300,218535300,4140,4140,4140,4140,0
|
|
20240809,152200,218535300,4140,4140,4140,4140,0
|
|
20240809,152100,218535300,4140,4140,4140,4140,0
|
|
20240809,152000,218535300,4140,4140,4140,4140,0
|
|
20240809,151900,218535300,4140,4130,4140,4130,310
|
|
20240809,151800,217254110,4125,4125,4125,4125,1
|
|
20240809,151700,217249985,4130,4130,4130,4130,3
|
|
20240809,151600,217237595,4130,4130,4130,4130,1
|
|
20240809,151500,217233465,4130,4130,4130,4130,2
|
|
20240809,151400,217225205,4130,4130,4130,4130,1
|
|
20240809,151300,217221075,4130,4130,4130,4130,1
|
|
20240809,151200,217216945,4130,4130,4130,4130,0
|
|
20240809,151100,217216945,4130,4120,4130,4120,107
|
|
20240809,151000,216776060,4120,4120,4120,4120,0
|
|
20240809,150900,216776060,4120,4120,4120,4120,0
|
|
20240809,150800,216776060,4120,4120,4120,4120,100
|
|
20240809,150700,216364060,4130,4130,4130,4130,30
|
|
20240809,150600,216240160,4120,4120,4125,4120,301
|
|
20240809,150500,215000025,4130,4130,4130,4130,0
|
|
20240809,150400,215000025,4130,4130,4130,4130,10
|
|
20240809,150300,214958725,4120,4120,4120,4120,0
|
|
20240809,150200,214958725,4120,4120,4120,4120,0
|
|
20240809,150100,214958725,4120,4120,4120,4120,0
|
|
20240809,150000,214958725,4120,4120,4120,4120,0
|
|
20240809,145900,214958725,4120,4120,4120,4120,0
|
|
20240809,145800,214958725,4120,4120,4120,4120,0
|
|
20240809,145700,214958725,4120,4120,4120,4120,0
|
|
20240809,145600,214958725,4120,4120,4120,4120,0
|
|
20240809,145500,214958725,4120,4120,4120,4120,0
|
|
20240809,145400,214958725,4120,4120,4120,4120,0
|
|
20240809,145300,214958725,4120,4120,4120,4120,93
|
|
20240809,145200,214575565,4125,4130,4130,4125,406
|
|
20240809,145100,212900610,4130,4130,4130,4130,100
|
|
20240809,145000,212487610,4135,4135,4135,4135,0
|
|
20240809,144900,212487610,4135,4135,4135,4135,100
|
|
20240809,144800,212074110,4130,4130,4130,4130,0
|
|
20240809,144700,212074110,4130,4130,4130,4130,135
|
|
20240809,144600,211516560,4120,4120,4120,4120,0
|
|
20240809,144500,211516560,4120,4120,4120,4120,0
|
|
20240809,144400,211516560,4120,4120,4120,4120,0
|
|
20240809,144300,211516560,4120,4120,4120,4120,0
|
|
20240809,144200,211516560,4120,4120,4120,4120,0
|
|
20240809,144100,211516560,4120,4120,4120,4120,0
|
|
20240809,144000,211516560,4120,4120,4120,4120,246
|
|
20240809,143900,210503040,4120,4120,4120,4120,0
|
|
20240809,143800,210503040,4120,4120,4120,4120,0
|
|
20240809,143700,210503040,4120,4120,4120,4120,100
|
|
20240809,143600,210091040,4145,4145,4145,4145,0
|
|
20240809,143500,210091040,4145,4145,4145,4145,0
|
|
20240809,143400,210091040,4145,4145,4145,4145,0
|
|
20240809,143300,210091040,4145,4145,4145,4145,0
|
|
20240809,143200,210091040,4145,4145,4145,4145,0
|
|
20240809,143100,210091040,4145,4145,4145,4145,0
|
|
20240809,143000,210091040,4145,4120,4145,4120,13
|
|
20240809,142900,210037205,4120,4120,4120,4120,0
|
|
20240809,142800,210037205,4120,4120,4120,4120,0
|
|
20240809,142700,210037205,4120,4120,4120,4120,0
|
|
20240809,142600,210037205,4120,4120,4120,4120,0
|
|
20240809,142500,210037205,4120,4120,4120,4120,50
|
|
20240809,142400,209831205,4120,4120,4120,4120,0
|
|
20240809,142300,209831205,4120,4120,4120,4120,0
|
|
20240809,142200,209831205,4120,4120,4120,4120,0
|
|
20240809,142100,209831205,4120,4120,4120,4120,0
|
|
20240809,142000,209831205,4120,4120,4120,4120,0
|
|
20240809,141900,209831205,4120,4120,4120,4120,0
|
|
20240809,141800,209831205,4120,4120,4120,4120,0
|
|
20240809,141700,209831205,4120,4125,4125,4120,55
|
|
20240809,141600,209604600,4125,4125,4125,4125,54
|
|
20240809,141500,209381850,4145,4145,4145,4145,0
|
|
20240809,141400,209381850,4145,4130,4145,4130,21
|
|
20240809,141300,209294975,4130,4130,4130,4130,10
|
|
20240809,141200,209253675,4130,4130,4130,4130,0
|
|
20240809,141100,209253675,4130,4130,4130,4130,0
|
|
20240809,141000,209253675,4130,4130,4130,4130,0
|
|
20240809,140900,209253675,4130,4130,4130,4130,40
|
|
20240809,140800,209088475,4125,4125,4125,4125,0
|
|
20240809,140700,209088475,4125,4125,4125,4125,0
|
|
20240809,140600,209088475,4125,4125,4125,4125,0
|
|
20240809,140500,209088475,4125,4125,4125,4125,0
|
|
20240809,140400,209088475,4125,4125,4125,4125,316
|
|
20240809,140300,207784975,4125,4125,4125,4125,0
|
|
20240809,140200,207784975,4125,4130,4130,4125,55
|
|
20240809,140100,207558095,4145,4145,4145,4145,0
|
|
20240809,140000,207558095,4145,4145,4145,4145,0
|
|
20240809,135900,207558095,4145,4145,4145,4145,0
|
|
20240809,135800,207558095,4145,4145,4145,4145,11
|
|
20240809,135700,207512500,4145,4145,4145,4145,0
|
|
20240809,135600,207512500,4145,4145,4145,4145,0
|
|
20240809,135500,207512500,4145,4145,4145,4145,0
|
|
20240809,135400,207512500,4145,4145,4145,4145,438
|
|
20240809,135300,205696990,4145,4145,4145,4145,0
|
|
20240809,135200,205696990,4145,4145,4145,4145,0
|
|
20240809,135100,205696990,4145,4145,4145,4145,0
|
|
20240809,135000,205696990,4145,4145,4145,4145,0
|
|
20240809,134900,205696990,4145,4145,4145,4145,0
|
|
20240809,134800,205696990,4145,4145,4145,4145,300
|
|
20240809,134700,204453490,4145,4145,4145,4145,0
|
|
20240809,134600,204453490,4145,4145,4145,4145,0
|
|
20240809,134500,204453490,4145,4145,4145,4145,0
|
|
20240809,134400,204453490,4145,4145,4145,4145,0
|
|
20240809,134300,204453490,4145,4145,4145,4145,0
|
|
20240809,134200,204453490,4145,4145,4145,4145,11
|
|
20240809,134100,204407895,4145,4145,4145,4145,0
|
|
20240809,134000,204407895,4145,4145,4145,4145,0
|
|
20240809,133900,204407895,4145,4145,4145,4145,100
|
|
20240809,133800,203993395,4145,4145,4145,4145,0
|
|
20240809,133700,203993395,4145,4145,4145,4145,0
|
|
20240809,133600,203993395,4145,4145,4145,4145,0
|
|
20240809,133500,203993395,4145,4145,4145,4145,0
|
|
20240809,133400,203993395,4145,4145,4145,4145,0
|
|
20240809,133300,203993395,4145,4145,4145,4145,0
|
|
20240809,133200,203993395,4145,4145,4145,4145,0
|
|
20240809,133100,203993395,4145,4145,4145,4145,0
|
|
20240809,133000,203993395,4145,4140,4145,4140,200
|
|
20240809,132900,203164895,4140,4140,4140,4140,0
|
|
20240809,132800,203164895,4140,4130,4140,4130,121
|
|
20240809,132700,202664655,4140,4140,4140,4140,0
|
|
20240809,132600,202664655,4140,4135,4140,4135,11
|
|
20240809,132500,202619135,4135,4135,4135,4135,0
|
|
20240809,132400,202619135,4135,4135,4135,4135,0
|
|
20240809,132300,202619135,4135,4135,4135,4135,0
|
|
20240809,132200,202619135,4135,4135,4135,4135,0
|
|
20240809,132100,202619135,4135,4135,4135,4135,1
|
|
20240809,132000,202615000,4140,4140,4140,4140,0
|
|
20240809,131900,202615000,4140,4140,4140,4140,0
|
|
20240809,131800,202615000,4140,4140,4140,4140,6
|
|
20240809,131700,202590160,4150,4150,4150,4150,0
|
|
20240809,131600,202590160,4150,4150,4150,4150,0
|
|
20240809,131500,202590160,4150,4150,4150,4150,0
|
|
20240809,131400,202590160,4150,4150,4150,4150,0
|
|
20240809,131300,202590160,4150,4150,4150,4150,0
|
|
20240809,131200,202590160,4150,4150,4150,4150,0
|
|
20240809,131100,202590160,4150,4150,4150,4150,0
|
|
20240809,131000,202590160,4150,4135,4150,4135,13
|
|
20240809,130900,202536360,4130,4130,4130,4130,0
|
|
20240809,130800,202536360,4130,4130,4130,4130,45
|
|
20240809,130700,202350510,4120,4120,4120,4120,0
|
|
20240809,130600,202350510,4120,4120,4120,4120,759
|
|
20240809,130500,199223430,4120,4120,4120,4120,0
|
|
20240809,130400,199223430,4120,4120,4120,4120,0
|
|
20240809,130300,199223430,4120,4120,4120,4120,0
|
|
20240809,130200,199223430,4120,4120,4120,4120,0
|
|
20240809,130100,199223430,4120,4120,4120,4120,450
|
|
20240809,130000,197369430,4130,4130,4130,4130,0
|
|
20240809,125900,197369430,4130,4130,4130,4130,0
|
|
20240809,125800,197369430,4130,4130,4130,4130,0
|
|
20240809,125700,197369430,4130,4130,4130,4130,0
|
|
20240809,125600,197369430,4130,4130,4130,4130,0
|
|
20240809,125500,197369430,4130,4130,4130,4130,0
|
|
20240809,125400,197369430,4130,4125,4130,4125,90
|
|
20240809,125300,196998120,4125,4125,4125,4125,0
|
|
20240809,125200,196998120,4125,4125,4125,4125,37
|
|
20240809,125100,196845495,4130,4130,4130,4130,109
|
|
20240809,125000,196395325,4125,4125,4125,4125,56
|
|
20240809,124900,196164325,4120,4120,4120,4120,3
|
|
20240809,124800,196151965,4120,4130,4130,4120,357
|
|
20240809,124700,194677625,4130,4130,4130,4130,8
|
|
20240809,124600,194644585,4130,4130,4130,4130,3
|
|
20240809,124500,194632195,4130,4130,4130,4130,4
|
|
20240809,124400,194615675,4130,4130,4130,4130,2
|
|
20240809,124300,194607415,4130,4130,4130,4130,4
|
|
20240809,124200,194590895,4130,4135,4135,4130,5
|
|
20240809,124100,194570240,4135,4135,4135,4135,0
|
|
20240809,124000,194570240,4135,4135,4135,4135,3
|
|
20240809,123900,194557835,4135,4135,4135,4135,34
|
|
20240809,123800,194417245,4155,4155,4155,4155,12
|
|
20240809,123700,194367385,4155,4155,4155,4155,0
|
|
20240809,123600,194367385,4155,4155,4155,4155,0
|
|
20240809,123500,194367385,4155,4155,4155,4155,0
|
|
20240809,123400,194367385,4155,4155,4155,4155,0
|
|
20240809,123300,194367385,4155,4155,4155,4155,0
|
|
20240809,123200,194367385,4155,4150,4155,4150,2
|
|
20240809,123100,194359080,4135,4135,4135,4135,10
|
|
20240809,123000,194317730,4135,4140,4140,4135,327
|
|
20240809,122900,192964105,4150,4150,4150,4150,1
|
|
20240809,122800,192959955,4150,4150,4150,4150,0
|
|
20240809,122700,192959955,4150,4150,4150,4150,0
|
|
20240809,122600,192959955,4150,4150,4150,4150,10
|
|
20240809,122500,192918455,4150,4150,4150,4150,57
|
|
20240809,122400,192681905,4150,4150,4150,4150,270
|
|
20240809,122300,191561405,4150,4145,4150,4145,402
|
|
20240809,122200,189893355,4180,4145,4180,4145,6994
|
|
20240809,122100,160696360,4140,4140,4140,4140,0
|
|
20240809,122000,160696360,4140,4140,4140,4140,8
|
|
20240809,121900,160663240,4145,4145,4145,4145,0
|
|
20240809,121800,160663240,4145,4145,4145,4145,34
|
|
20240809,121700,160522310,4145,4145,4145,4145,6
|
|
20240809,121600,160497440,4145,4145,4145,4145,200
|
|
20240809,121500,159668440,4140,4145,4145,4140,1054
|
|
20240809,121400,155299660,4150,4150,4150,4150,459
|
|
20240809,121300,153394810,4150,4150,4150,4150,40
|
|
20240809,121200,153228810,4160,4160,4160,4160,1
|
|
20240809,121100,153224650,4155,4155,4155,4155,0
|
|
20240809,121000,153224650,4155,4155,4155,4155,1
|
|
20240809,120900,153220495,4160,4160,4160,4160,0
|
|
20240809,120800,153220495,4160,4160,4160,4160,0
|
|
20240809,120700,153220495,4160,4160,4160,4160,0
|
|
20240809,120600,153220495,4160,4160,4160,4160,12
|
|
20240809,120500,153170575,4165,4165,4165,4165,0
|
|
20240809,120400,153170575,4165,4165,4165,4165,0
|
|
20240809,120300,153170575,4165,4165,4165,4165,0
|
|
20240809,120200,153170575,4165,4165,4165,4165,0
|
|
20240809,120100,153170575,4165,4165,4165,4165,0
|
|
20240809,120000,153170575,4165,4165,4165,4165,0
|
|
20240809,115900,153170575,4165,4165,4165,4165,0
|
|
20240809,115800,153170575,4165,4160,4165,4160,760
|
|
20240809,115700,150008745,4155,4145,4155,4145,326
|
|
20240809,115600,148654255,4155,4150,4155,4145,450
|
|
20240809,115500,146786715,4155,4155,4155,4155,0
|
|
20240809,115400,146786715,4155,4155,4155,4155,21
|
|
20240809,115300,146699460,4155,4155,4155,4155,0
|
|
20240809,115200,146699460,4155,4155,4155,4155,0
|
|
20240809,115100,146699460,4155,4155,4155,4155,0
|
|
20240809,115000,146699460,4155,4150,4155,4150,12
|
|
20240809,114900,146649605,4150,4150,4150,4150,0
|
|
20240809,114800,146649605,4150,4150,4150,4150,0
|
|
20240809,114700,146649605,4150,4150,4150,4150,199
|
|
20240809,114600,145823755,4150,4150,4150,4150,0
|
|
20240809,114500,145823755,4150,4150,4150,4150,0
|
|
20240809,114400,145823755,4150,4150,4150,4150,27
|
|
20240809,114300,145711705,4150,4150,4150,4150,0
|
|
20240809,114200,145711705,4150,4150,4150,4150,2
|
|
20240809,114100,145703405,4150,4150,4150,4150,0
|
|
20240809,114000,145703405,4150,4150,4150,4150,0
|
|
20240809,113900,145703405,4150,4150,4150,4150,0
|
|
20240809,113800,145703405,4150,4150,4150,4150,0
|
|
20240809,113700,145703405,4150,4150,4150,4150,0
|
|
20240809,113600,145703405,4150,4150,4150,4150,0
|
|
20240809,113500,145703405,4150,4150,4150,4150,1
|
|
20240809,113400,145699255,4155,4155,4155,4155,12
|
|
20240809,113300,145649395,4140,4140,4140,4140,0
|
|
20240809,113200,145649395,4140,4140,4140,4140,0
|
|
20240809,113100,145649395,4140,4140,4140,4140,0
|
|
20240809,113000,145649395,4140,4140,4140,4140,0
|
|
20240809,112900,145649395,4140,4140,4140,4140,0
|
|
20240809,112800,145649395,4140,4150,4155,4140,687
|
|
20240809,112700,142799085,4145,4140,4145,4140,376
|
|
20240809,112600,141240575,4140,4150,4150,4140,88
|
|
20240809,112500,140876155,4145,4140,4145,4140,34
|
|
20240809,112400,140735345,4140,4140,4140,4140,0
|
|
20240809,112300,140735345,4140,4145,4145,4140,300
|
|
20240809,112200,139492870,4150,4150,4150,4150,17
|
|
20240809,112100,139422320,4150,4150,4150,4150,0
|
|
20240809,112000,139422320,4150,4155,4155,4150,4
|
|
20240809,111900,139405715,4150,4150,4150,4150,192
|
|
20240809,111800,138608915,4155,4150,4155,4150,12
|
|
20240809,111700,138559080,4150,4150,4150,4150,160
|
|
20240809,111600,137895080,4140,4150,4150,4140,12
|
|
20240809,111500,137845390,4140,4140,4140,4140,32
|
|
20240809,111400,137712910,4140,4140,4140,4140,0
|
|
20240809,111300,137712910,4140,4140,4140,4140,0
|
|
20240809,111200,137712910,4140,4135,4140,4135,248
|
|
20240809,111100,136686465,4130,4130,4130,4130,0
|
|
20240809,111000,136686465,4130,4130,4130,4130,0
|
|
20240809,110900,136686465,4130,4130,4130,4130,4
|
|
20240809,110800,136669945,4130,4130,4130,4130,4
|
|
20240809,110700,136653425,4130,4130,4130,4130,21
|
|
20240809,110600,136566695,4130,4140,4140,4130,3
|
|
20240809,110500,136554295,4130,4130,4130,4130,50
|
|
20240809,110400,136347795,4130,4130,4130,4130,142
|
|
20240809,110300,135761335,4140,4140,4140,4140,0
|
|
20240809,110200,135761335,4140,4140,4140,4140,12
|
|
20240809,110100,135711655,4140,4140,4140,4140,0
|
|
20240809,110000,135711655,4140,4150,4150,4140,216
|
|
20240809,105900,134817025,4150,4150,4150,4140,187
|
|
20240809,105800,134041095,4150,4150,4150,4150,292
|
|
20240809,105700,132829295,4150,4150,4150,4150,36
|
|
20240809,105600,132679895,4140,4140,4140,4140,220
|
|
20240809,105500,131769095,4130,4130,4130,4130,1
|
|
20240809,105400,131764965,4130,4130,4130,4130,0
|
|
20240809,105300,131764965,4130,4130,4130,4130,0
|
|
20240809,105200,131764965,4130,4130,4130,4130,83
|
|
20240809,105100,131422175,4140,4140,4140,4140,208
|
|
20240809,105000,130561055,4140,4145,4145,4140,1018
|
|
20240809,104900,126343980,4145,4150,4150,4145,2
|
|
20240809,104800,126335685,4145,4145,4145,4145,85
|
|
20240809,104700,125983360,4140,4140,4140,4140,13
|
|
20240809,104600,125929540,4140,4125,4140,4125,1094
|
|
20240809,104500,121411535,4120,4115,4120,4115,66
|
|
20240809,104400,121139890,4120,4120,4120,4120,0
|
|
20240809,104300,121139890,4120,4115,4120,4115,2970
|
|
20240809,104200,108903700,4110,4110,4110,4110,187
|
|
20240809,104100,108135130,4105,4095,4105,4095,2725
|
|
20240809,104000,96969500,4085,4085,4085,4085,2
|
|
20240809,103900,96961330,4085,4085,4085,4085,14
|
|
20240809,103800,96904140,4085,4085,4085,4085,2
|
|
20240809,103700,96895970,4085,4085,4085,4085,0
|
|
20240809,103600,96895970,4085,4085,4085,4085,0
|
|
20240809,103500,96895970,4085,4085,4085,4085,0
|
|
20240809,103400,96895970,4085,4085,4085,4085,0
|
|
20240809,103300,96895970,4085,4085,4085,4085,0
|
|
20240809,103200,96895970,4085,4085,4085,4085,5
|
|
20240809,103100,96875545,4095,4095,4095,4095,0
|
|
20240809,103000,96875545,4095,4085,4095,4085,22
|
|
20240809,102900,96785555,4085,4085,4085,4085,0
|
|
20240809,102800,96785555,4085,4085,4085,4085,0
|
|
20240809,102700,96785555,4085,4085,4085,4085,0
|
|
20240809,102600,96785555,4085,4085,4085,4085,44
|
|
20240809,102500,96605815,4085,4085,4085,4085,243
|
|
20240809,102400,95613160,4085,4085,4085,4085,0
|
|
20240809,102300,95613160,4085,4085,4085,4085,0
|
|
20240809,102200,95613160,4085,4085,4085,4085,46
|
|
20240809,102100,95425250,4090,4085,4090,4085,155
|
|
20240809,102000,94791310,4085,4085,4105,4085,14
|
|
20240809,101900,94734100,4085,4085,4110,4085,58
|
|
20240809,101800,94497145,4085,4110,4110,4085,54
|
|
20240809,101700,94275305,4110,4110,4110,4110,0
|
|
20240809,101600,94275305,4110,4110,4110,4110,1
|
|
20240809,101500,94271195,4110,4105,4110,4105,2000
|
|
20240809,101400,86056420,4080,4095,4095,4080,291
|
|
20240809,101300,84865285,4095,4095,4095,4095,0
|
|
20240809,101200,84865285,4095,4095,4095,4095,0
|
|
20240809,101100,84865285,4095,4080,4095,4080,61
|
|
20240809,101000,84616240,4080,4080,4080,4080,0
|
|
20240809,100900,84616240,4080,4080,4080,4080,100
|
|
20240809,100800,84208240,4080,4080,4080,4080,6
|
|
20240809,100700,84183760,4080,4080,4080,4080,12
|
|
20240809,100600,84134800,4080,4080,4080,4080,4
|
|
20240809,100500,84118480,4080,4090,4090,4080,3
|
|
20240809,100400,84106230,4080,4080,4085,4080,14
|
|
20240809,100300,84049095,4080,4095,4095,4080,13
|
|
20240809,100200,83996040,4080,4080,4105,4080,19
|
|
20240809,100100,83918495,4080,4080,4080,4080,8
|
|
20240809,100000,83885855,4080,4090,4100,4080,1522
|
|
20240809,095900,77666560,4090,4090,4090,4090,80
|
|
20240809,095800,77339360,4090,4085,4090,4085,114
|
|
20240809,095700,76873600,4085,4085,4085,4085,200
|
|
20240809,095600,76056600,4085,4085,4085,4085,18
|
|
20240809,095500,75983070,4085,4095,4095,4085,33
|
|
20240809,095400,75848105,4085,4085,4085,4085,4
|
|
20240809,095300,75831765,4085,4085,4085,4085,19
|
|
20240809,095200,75754150,4085,4085,4085,4085,180
|
|
20240809,095100,75018850,4085,4085,4085,4085,13
|
|
20240809,095000,74965745,4085,4085,4095,4085,523
|
|
20240809,094900,72829280,4095,4095,4095,4095,224
|
|
20240809,094800,71912000,4095,4085,4095,4085,63
|
|
20240809,094700,71654525,4085,4075,4100,4075,3074
|
|
20240809,094600,59094105,4070,4060,4070,4060,5203
|
|
20240809,094500,37943145,4060,4060,4060,4060,22
|
|
20240809,094400,37853825,4055,4050,4060,4050,30
|
|
20240809,094300,37732160,4050,4050,4050,4050,6
|
|
20240809,094200,37707860,4050,4045,4055,4045,408
|
|
20240809,094100,36055410,4045,4045,4050,4045,72
|
|
20240809,094000,35764120,4045,4045,4045,4045,9
|
|
20240809,093900,35727715,4045,4050,4050,4045,356
|
|
20240809,093800,34285925,4050,4050,4050,4050,2
|
|
20240809,093700,34277825,4050,4050,4050,4050,4
|
|
20240809,093600,34261625,4050,4050,4050,4050,130
|
|
20240809,093500,33735125,4050,4050,4050,4050,59
|
|
20240809,093400,33496175,4050,4055,4055,4050,489
|
|
20240809,093300,31515340,4055,4055,4055,4055,163
|
|
20240809,093200,30854375,4060,4060,4060,4060,192
|
|
20240809,093100,30074855,4060,4060,4060,4060,227
|
|
20240809,093000,29153235,4060,4060,4060,4060,146
|
|
20240809,092900,28560475,4055,4055,4055,4055,0
|
|
20240809,092800,28560475,4055,4055,4055,4055,0
|
|
20240809,092700,28560475,4055,4055,4055,4055,0
|
|
20240809,092600,28560475,4055,4055,4055,4055,0
|
|
20240809,092500,28560475,4055,4055,4055,4055,2
|
|
20240809,092400,28552365,4060,4050,4060,4050,61
|
|
20240809,092300,28305305,4050,4055,4055,4050,173
|
|
20240809,092200,27604010,4055,4050,4055,4050,29
|
|
20240809,092100,27486440,4050,4050,4050,4050,31
|
|
20240809,092000,27360890,4050,4050,4050,4050,30
|
|
20240809,091900,27239390,4050,4050,4055,4050,38
|
|
20240809,091800,27085400,4050,4050,4075,4050,68
|
|
20240809,091700,26809380,4050,4050,4055,4050,29
|
|
20240809,091600,26691840,4050,4045,4050,4045,103
|
|
20240809,091500,26275190,4035,4035,4035,4035,0
|
|
20240809,091400,26275190,4035,4035,4070,4035,537
|
|
20240809,091300,24102725,4035,4035,4035,4035,4
|
|
20240809,091200,24086585,4035,4070,4070,4035,863
|
|
20240809,091100,20582135,4080,4080,4080,4080,0
|
|
20240809,091000,20582135,4080,4075,4080,4075,1003
|
|
20240809,090900,16489900,4080,4060,4080,4060,1090
|
|
20240809,090800,12062165,4075,4055,4085,4055,710
|
|
20240809,090700,9167620,4060,4055,4070,4055,117
|
|
20240809,090600,8691485,4065,4060,4065,4060,2
|
|
20240809,090500,8683360,4045,4045,4045,4045,0
|
|
20240809,090400,8683360,4045,4045,4065,4045,395
|
|
20240809,090300,7079690,4045,4045,4060,4045,1096
|
|
20240809,090200,2631370,4060,4060,4060,4060,3
|
|
20240809,090100,2619190,4060,4050,4060,4030,161
|
|
20240809,090000,1966555,4045,4025,4045,4025,488
|