612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190900,18880681830,9940,9940,9940,9940,39669
|
|
20240809,190800,18880681830,9940,9940,9940,9940,0
|
|
20240809,190700,18880681830,9940,9940,9940,9940,0
|
|
20240809,190600,18880681830,9940,9940,9940,9940,0
|
|
20240809,190500,18880681830,9940,9940,9940,9940,0
|
|
20240809,190400,18880681830,9940,9940,9940,9940,0
|
|
20240809,190300,18880681830,9940,9940,9940,9940,0
|
|
20240809,190200,18880681830,9940,9940,9940,9940,0
|
|
20240809,190100,18880681830,9940,9940,9940,9940,0
|
|
20240809,190000,18880681830,9940,9940,9940,9940,0
|
|
20240809,185900,18880681830,9940,9940,9940,9940,0
|
|
20240809,185800,18880681830,9940,9940,9940,9940,0
|
|
20240809,185700,18880681830,9940,9940,9940,9940,0
|
|
20240809,185600,18880681830,9940,9940,9940,9940,0
|
|
20240809,185500,18880681830,9940,9940,9940,9940,0
|
|
20240809,185400,18880681830,9940,9940,9940,9940,0
|
|
20240809,185300,18880681830,9940,9940,9940,9940,0
|
|
20240809,185200,18880681830,9940,9940,9940,9940,0
|
|
20240809,185100,18880681830,9940,9940,9940,9940,0
|
|
20240809,185000,18880681830,9940,9940,9940,9940,0
|
|
20240809,184900,18880681830,9940,9940,9940,9940,0
|
|
20240809,184800,18880681830,9940,9940,9940,9940,0
|
|
20240809,184700,18880681830,9940,9940,9940,9940,0
|
|
20240809,184600,18880681830,9940,9940,9940,9940,0
|
|
20240809,184500,18880681830,9940,9940,9940,9940,0
|
|
20240809,184400,18880681830,9940,9940,9940,9940,0
|
|
20240809,184300,18880681830,9940,9940,9940,9940,0
|
|
20240809,184200,18880681830,9940,9940,9940,9940,0
|
|
20240809,184100,18880681830,9940,9940,9940,9940,0
|
|
20240809,184000,18880681830,9940,9940,9940,9940,0
|
|
20240809,183900,18880681830,9940,9940,9940,9940,39669
|
|
20240809,183800,18880681830,9940,9940,9940,9940,0
|
|
20240809,183700,18880681830,9940,9940,9940,9940,0
|
|
20240809,183600,18880681830,9940,9940,9940,9940,0
|
|
20240809,183500,18880681830,9940,9940,9940,9940,0
|
|
20240809,183400,18880681830,9940,9940,9940,9940,0
|
|
20240809,183300,18880681830,9940,9940,9940,9940,0
|
|
20240809,183200,18880681830,9940,9940,9940,9940,0
|
|
20240809,183100,18880681830,9940,9940,9940,9940,0
|
|
20240809,183000,18880681830,9940,9940,9940,9940,0
|
|
20240809,182900,18880681830,9940,9940,9940,9940,0
|
|
20240809,182800,18880681830,9940,9940,9940,9940,0
|
|
20240809,182700,18880681830,9940,9940,9940,9940,0
|
|
20240809,182600,18880681830,9940,9940,9940,9940,0
|
|
20240809,182500,18880681830,9940,9940,9940,9940,0
|
|
20240809,182400,18880681830,9940,9940,9940,9940,0
|
|
20240809,182300,18880681830,9940,9940,9940,9940,0
|
|
20240809,182200,18880681830,9940,9940,9940,9940,0
|
|
20240809,182100,18880681830,9940,9940,9940,9940,0
|
|
20240809,182000,18880681830,9940,9940,9940,9940,0
|
|
20240809,181900,18880681830,9940,9940,9940,9940,0
|
|
20240809,181800,18880681830,9940,9940,9940,9940,0
|
|
20240809,181700,18880681830,9940,9940,9940,9940,0
|
|
20240809,181600,18880681830,9940,9940,9940,9940,0
|
|
20240809,181500,18880681830,9940,9940,9940,9940,0
|
|
20240809,181400,18880681830,9940,9940,9940,9940,0
|
|
20240809,181300,18880681830,9940,9940,9940,9940,0
|
|
20240809,181200,18880681830,9940,9940,9940,9940,0
|
|
20240809,181100,18880681830,9940,9940,9940,9940,0
|
|
20240809,181000,18880681830,9940,9940,9940,9940,0
|
|
20240809,180900,18880681830,9940,9940,9940,9940,39669
|
|
20240809,180800,18880681830,9940,9940,9940,9940,0
|
|
20240809,180700,18880681830,9940,9940,9940,9940,0
|
|
20240809,180600,18880681830,9940,9940,9940,9940,0
|
|
20240809,180500,18880681830,9940,9940,9940,9940,0
|
|
20240809,180400,18880681830,9940,9940,9940,9940,0
|
|
20240809,180300,18880681830,9940,9940,9940,9940,0
|
|
20240809,180200,18880681830,9940,9940,9940,9940,0
|
|
20240809,180100,18880681830,9940,9940,9940,9940,0
|
|
20240809,180000,18880681830,9940,9940,9940,9940,0
|
|
20240809,175900,18880681830,9940,9940,9940,9940,0
|
|
20240809,175800,18880681830,9940,9940,9940,9940,0
|
|
20240809,175700,18880681830,9940,9940,9940,9940,0
|
|
20240809,175600,18880681830,9940,9940,9940,9940,0
|
|
20240809,175500,18880681830,9940,9940,9940,9940,0
|
|
20240809,175400,18880681830,9940,9940,9940,9940,0
|
|
20240809,175300,18880681830,9940,9940,9940,9940,0
|
|
20240809,175200,18880681830,9940,9940,9940,9940,0
|
|
20240809,175100,18880681830,9940,9940,9940,9940,0
|
|
20240809,175000,18880681830,9940,9940,9940,9940,0
|
|
20240809,174900,18880681830,9940,9940,9940,9940,0
|
|
20240809,174800,18880681830,9940,9940,9940,9940,0
|
|
20240809,174700,18880681830,9940,9940,9940,9940,0
|
|
20240809,174600,18880681830,9940,9940,9940,9940,0
|
|
20240809,174500,18880681830,9940,9940,9940,9940,0
|
|
20240809,174400,18880681830,9940,9940,9940,9940,0
|
|
20240809,174300,18880681830,9940,9940,9940,9940,0
|
|
20240809,174200,18880681830,9940,9940,9940,9940,0
|
|
20240809,174100,18880681830,9940,9940,9940,9940,0
|
|
20240809,174000,18880681830,9940,9940,9940,9940,0
|
|
20240809,173900,18880681830,9940,9940,9940,9940,39669
|
|
20240809,173800,18880681830,9940,9940,9940,9940,0
|
|
20240809,173700,18880681830,9940,9940,9940,9940,0
|
|
20240809,173600,18880681830,9940,9940,9940,9940,0
|
|
20240809,173500,18880681830,9940,9940,9940,9940,0
|
|
20240809,173400,18880681830,9940,9940,9940,9940,0
|
|
20240809,173300,18880681830,9940,9940,9940,9940,0
|
|
20240809,173200,18880681830,9940,9940,9940,9940,0
|
|
20240809,173100,18880681830,9940,9940,9940,9940,0
|
|
20240809,173000,18880681830,9940,9940,9940,9940,0
|
|
20240809,172900,18880681830,9940,9940,9940,9940,0
|
|
20240809,172800,18880681830,9940,9940,9940,9940,0
|
|
20240809,172700,18880681830,9940,9940,9940,9940,0
|
|
20240809,172600,18880681830,9940,9940,9940,9940,0
|
|
20240809,172500,18880681830,9940,9940,9940,9940,0
|
|
20240809,172400,18880681830,9940,9940,9940,9940,0
|
|
20240809,172300,18880681830,9940,9940,9940,9940,0
|
|
20240809,172200,18880681830,9940,9940,9940,9940,0
|
|
20240809,172100,18880681830,9940,9940,9940,9940,0
|
|
20240809,172000,18880681830,9940,9940,9940,9940,0
|
|
20240809,171900,18880681830,9940,9940,9940,9940,0
|
|
20240809,171800,18880681830,9940,9940,9940,9940,0
|
|
20240809,171700,18880681830,9940,9940,9940,9940,0
|
|
20240809,171600,18880681830,9940,9940,9940,9940,0
|
|
20240809,171500,18880681830,9940,9940,9940,9940,0
|
|
20240809,171400,18880681830,9940,9940,9940,9940,0
|
|
20240809,171300,18880681830,9940,9940,9940,9940,0
|
|
20240809,171200,18880681830,9940,9940,9940,9940,0
|
|
20240809,171100,18880681830,9940,9940,9940,9940,0
|
|
20240809,171000,18880681830,9940,9940,9940,9940,0
|
|
20240809,170900,18880681830,9940,9940,9940,9940,39669
|
|
20240809,170800,18880681830,9940,9940,9940,9940,0
|
|
20240809,170700,18880681830,9940,9940,9940,9940,0
|
|
20240809,170600,18880681830,9940,9940,9940,9940,0
|
|
20240809,170500,18880681830,9940,9940,9940,9940,0
|
|
20240809,170400,18880681830,9940,9940,9940,9940,0
|
|
20240809,170300,18880681830,9940,9940,9940,9940,0
|
|
20240809,170200,18880681830,9940,9940,9940,9940,0
|
|
20240809,170100,18880681830,9940,9940,9940,9940,0
|
|
20240809,170000,18880681830,9940,9940,9940,9940,0
|
|
20240809,165900,18880681830,9940,9940,9940,9940,0
|
|
20240809,165800,18880681830,9940,9940,9940,9940,0
|
|
20240809,165700,18880681830,9940,9940,9940,9940,0
|
|
20240809,165600,18880681830,9940,9940,9940,9940,0
|
|
20240809,165500,18880681830,9940,9940,9940,9940,0
|
|
20240809,165400,18880681830,9940,9940,9940,9940,0
|
|
20240809,165300,18880681830,9940,9940,9940,9940,0
|
|
20240809,165200,18880681830,9940,9940,9940,9940,0
|
|
20240809,165100,18880681830,9940,9940,9940,9940,0
|
|
20240809,165000,18880681830,9940,9940,9940,9940,0
|
|
20240809,164900,18880681830,9940,9940,9940,9940,0
|
|
20240809,164800,18880681830,9940,9940,9940,9940,0
|
|
20240809,164700,18880681830,9940,9940,9940,9940,0
|
|
20240809,164600,18880681830,9940,9940,9940,9940,0
|
|
20240809,164500,18880681830,9940,9940,9940,9940,0
|
|
20240809,164400,18880681830,9940,9940,9940,9940,0
|
|
20240809,164300,18880681830,9940,9940,9940,9940,0
|
|
20240809,164200,18880681830,9940,9940,9940,9940,0
|
|
20240809,164100,18880681830,9940,9940,9940,9940,0
|
|
20240809,164000,18880681830,9940,9940,9940,9940,0
|
|
20240809,163900,18880681830,9940,9940,9940,9940,39669
|
|
20240809,163800,18880681830,9940,9940,9940,9940,0
|
|
20240809,163700,18880681830,9940,9940,9940,9940,0
|
|
20240809,163600,18880681830,9940,9940,9940,9940,0
|
|
20240809,163500,18880681830,9940,9940,9940,9940,0
|
|
20240809,163400,18880681830,9940,9940,9940,9940,0
|
|
20240809,163300,18880681830,9940,9940,9940,9940,0
|
|
20240809,163200,18880681830,9940,9940,9940,9940,0
|
|
20240809,163100,18880681830,9940,9940,9940,9940,0
|
|
20240809,163000,18880681830,9940,9940,9940,9940,0
|
|
20240809,162900,18880681830,9940,9940,9940,9940,0
|
|
20240809,162800,18880681830,9940,9940,9940,9940,0
|
|
20240809,162700,18880681830,9940,9940,9940,9940,0
|
|
20240809,162600,18880681830,9940,9940,9940,9940,0
|
|
20240809,162500,18880681830,9940,9940,9940,9940,0
|
|
20240809,162400,18880681830,9940,9940,9940,9940,0
|
|
20240809,162300,18880681830,9940,9940,9940,9940,0
|
|
20240809,162200,18880681830,9940,9940,9940,9940,0
|
|
20240809,162100,18880681830,9940,9940,9940,9940,0
|
|
20240809,162000,18880681830,9940,9940,9940,9940,0
|
|
20240809,161900,18880681830,9940,9940,9940,9940,0
|
|
20240809,161800,18880681830,9940,9940,9940,9940,0
|
|
20240809,161700,18880681830,9940,9940,9940,9940,0
|
|
20240809,161600,18880681830,9940,9940,9940,9940,0
|
|
20240809,161500,18880681830,9940,9940,9940,9940,0
|
|
20240809,161400,18880681830,9940,9940,9940,9940,0
|
|
20240809,161300,18880681830,9940,9940,9940,9940,0
|
|
20240809,161200,18880681830,9940,9940,9940,9940,0
|
|
20240809,161100,18880681830,9940,9940,9940,9940,0
|
|
20240809,161000,18880681830,9940,9940,9940,9940,0
|
|
20240809,160900,18880681830,9940,9940,9940,9940,39669
|
|
20240809,160800,18880681830,9940,9940,9940,9940,0
|
|
20240809,160700,18880681830,9940,9940,9940,9940,0
|
|
20240809,160600,18880681830,9940,9940,9940,9940,0
|
|
20240809,160500,18880681830,9940,9940,9940,9940,0
|
|
20240809,160400,18880681830,9940,9940,9940,9940,0
|
|
20240809,160300,18880681830,9940,9940,9940,9940,0
|
|
20240809,160200,18880681830,9940,9940,9940,9940,0
|
|
20240809,160100,18880681830,9940,9940,9940,9940,0
|
|
20240809,160000,18880681830,9940,9940,9940,9940,0
|
|
20240809,155900,18880681830,9940,9940,9940,9940,0
|
|
20240809,155800,18880681830,9940,9940,9940,9940,0
|
|
20240809,155700,18880681830,9940,9940,9940,9940,0
|
|
20240809,155600,18880681830,9940,9940,9940,9940,0
|
|
20240809,155500,18880681830,9940,9940,9940,9940,0
|
|
20240809,155400,18880681830,9940,9940,9940,9940,0
|
|
20240809,155300,18880681830,9940,9940,9940,9940,0
|
|
20240809,155200,18880681830,9940,9940,9940,9940,0
|
|
20240809,155100,18880681830,9940,9940,9940,9940,0
|
|
20240809,155000,18880681830,9940,9940,9940,9940,0
|
|
20240809,154900,18880681830,9940,9940,9940,9940,0
|
|
20240809,154800,18880681830,9940,9940,9940,9940,0
|
|
20240809,154700,18880681830,9940,9940,9940,9940,0
|
|
20240809,154600,18880681830,9940,9940,9940,9940,0
|
|
20240809,154500,18880681830,9940,9940,9940,9940,0
|
|
20240809,154400,18880681830,9940,9940,9940,9940,0
|
|
20240809,154300,18880681830,9940,9940,9940,9940,0
|
|
20240809,154200,18880681830,9940,9940,9940,9940,0
|
|
20240809,154100,18880681830,9940,9940,9940,9940,0
|
|
20240809,154000,18880681830,9940,9940,9940,9940,0
|
|
20240809,153900,18880681830,9940,9940,9940,9940,39669
|
|
20240809,153800,18880681830,9940,9940,9940,9940,0
|
|
20240809,153700,18880681830,9940,9940,9940,9940,0
|
|
20240809,153600,18880681830,9940,9940,9940,9940,0
|
|
20240809,153500,18880681830,9940,9940,9940,9940,0
|
|
20240809,153400,18880681830,9940,9940,9940,9940,0
|
|
20240809,153300,18880681830,9940,9940,9940,9940,0
|
|
20240809,153200,18880681830,9940,9940,9940,9940,0
|
|
20240809,153100,18880681830,9940,9940,9940,9940,0
|
|
20240809,153000,18880681830,9940,9940,9940,9940,39669
|
|
20240809,152900,18486371970,9940,9940,9940,9940,0
|
|
20240809,152800,18486371970,9940,9940,9940,9940,0
|
|
20240809,152700,18486371970,9940,9940,9940,9940,0
|
|
20240809,152600,18486371970,9940,9940,9940,9940,0
|
|
20240809,152500,18486371970,9940,9940,9940,9940,0
|
|
20240809,152400,18486371970,9940,9940,9940,9940,0
|
|
20240809,152300,18486371970,9940,9940,9940,9940,0
|
|
20240809,152200,18486371970,9940,9940,9940,9940,0
|
|
20240809,152100,18486371970,9940,9940,9940,9940,0
|
|
20240809,152000,18486371970,9940,9940,9940,9940,0
|
|
20240809,151900,18486371970,9940,9960,9960,9930,5360
|
|
20240809,151800,18433066330,9950,9960,9960,9950,9189
|
|
20240809,151700,18341591030,9960,9940,9960,9940,3481
|
|
20240809,151600,18306953630,9950,9940,9950,9930,3044
|
|
20240809,151500,18276701370,9930,9930,9940,9930,329
|
|
20240809,151400,18273431560,9940,9950,9950,9940,1527
|
|
20240809,151300,18258242380,9940,9930,9950,9930,4797
|
|
20240809,151200,18210582590,9930,9940,9940,9930,3619
|
|
20240809,151100,18174634250,9950,9950,9950,9930,2164
|
|
20240809,151000,18153120930,9940,9950,9950,9930,2675
|
|
20240809,150900,18126546210,9950,9940,9950,9930,635
|
|
20240809,150800,18120234290,9940,9930,9940,9930,3178
|
|
20240809,150700,18088667190,9930,9940,9940,9930,1618
|
|
20240809,150600,18072599010,9930,9950,9950,9930,2961
|
|
20240809,150500,18043176400,9950,9930,9950,9920,1381
|
|
20240809,150400,18029449840,9920,9940,9940,9920,3237
|
|
20240809,150300,17997285630,9940,9960,9970,9930,4145
|
|
20240809,150200,17956046710,9970,9970,9980,9960,589
|
|
20240809,150100,17950175300,9970,9970,9990,9960,623
|
|
20240809,150000,17943962860,9990,9970,9990,9960,2655
|
|
20240809,145900,17917472980,9980,9980,9980,9970,226
|
|
20240809,145800,17915218850,9980,9990,9990,9980,1221
|
|
20240809,145700,17903031630,9980,9980,9990,9980,1721
|
|
20240809,145600,17885855650,9980,9980,9980,9970,1664
|
|
20240809,145500,17869258930,9980,9970,9980,9970,63
|
|
20240809,145400,17868630410,9990,9990,9990,9970,826
|
|
20240809,145300,17860386700,9990,9990,9990,9970,1765
|
|
20240809,145200,17842770860,9980,9990,10000,9980,1373
|
|
20240809,145100,17829057860,9990,9990,10000,9980,2323
|
|
20240809,145000,17805861010,9980,10010,10010,9980,6991
|
|
20240809,144900,17735945840,10010,10010,10020,10000,10452
|
|
20240809,144800,17631254870,10010,10010,10020,10000,4023
|
|
20240809,144700,17590989680,10010,10000,10020,10000,1120
|
|
20240809,144600,17579784210,10000,10020,10020,10000,1011
|
|
20240809,144500,17569671390,10020,10010,10020,9990,2656
|
|
20240809,144400,17543091000,10010,10020,10030,10010,2917
|
|
20240809,144300,17513868110,10030,10040,10040,10000,1556
|
|
20240809,144200,17498266990,10040,9960,10040,9960,53991
|
|
20240809,144100,16958533180,9960,9960,9970,9960,1026
|
|
20240809,144000,16948311920,9960,9960,9970,9960,1307
|
|
20240809,143900,16935294110,9960,9970,9970,9960,237
|
|
20240809,143800,16932932220,9970,9970,9970,9960,569
|
|
20240809,143700,16927263520,9970,9970,9980,9970,1539
|
|
20240809,143600,16911918420,9960,9960,9970,9960,3532
|
|
20240809,143500,16876716890,9960,9970,9970,9960,221
|
|
20240809,143400,16874513700,9970,9960,9970,9960,1413
|
|
20240809,143300,16860433510,9970,9970,9970,9960,805
|
|
20240809,143200,16852409820,9970,9950,9970,9950,6540
|
|
20240809,143100,16787224550,9950,9940,9950,9940,2668
|
|
20240809,143000,16760684380,9940,9940,9950,9940,742
|
|
20240809,142900,16753308800,9940,9910,9940,9910,4272
|
|
20240809,142800,16710873470,9910,9920,9920,9900,92
|
|
20240809,142700,16709961810,9920,9920,9920,9900,590
|
|
20240809,142600,16704114610,9910,9920,9920,9910,746
|
|
20240809,142500,16696717740,9930,9940,9940,9930,840
|
|
20240809,142400,16688376130,9930,9940,9940,9930,219
|
|
20240809,142300,16686200620,9940,9920,9940,9920,2059
|
|
20240809,142200,16665758640,9930,9920,9930,9910,706
|
|
20240809,142100,16658755230,9920,9920,9920,9920,52
|
|
20240809,142000,16658239390,9920,9910,9920,9910,1200
|
|
20240809,141900,16646347090,9910,9910,9910,9910,225
|
|
20240809,141800,16644117340,9910,9910,9910,9900,1978
|
|
20240809,141700,16624516360,9920,9920,9920,9920,451
|
|
20240809,141600,16620042440,9910,9910,9910,9910,566
|
|
20240809,141500,16614433380,9910,9910,9910,9900,1321
|
|
20240809,141400,16601349270,9920,9920,9920,9920,111
|
|
20240809,141300,16600248150,9920,9920,9920,9920,345
|
|
20240809,141200,16596825750,9920,9930,9930,9920,212
|
|
20240809,141100,16594722390,9930,9930,9930,9920,1742
|
|
20240809,141000,16577424490,9930,9890,9930,9890,3291
|
|
20240809,140900,16544790250,9890,9910,9910,9890,635
|
|
20240809,140800,16538508490,9910,9890,9910,9880,3146
|
|
20240809,140700,16507376130,9880,9880,9890,9880,399
|
|
20240809,140600,16503431970,9890,9880,9890,9880,2627
|
|
20240809,140500,16477467400,9880,9870,9880,9860,676
|
|
20240809,140400,16470791120,9870,9870,9870,9860,1794
|
|
20240809,140300,16453084490,9870,9850,9870,9850,576
|
|
20240809,140200,16447405220,9850,9830,9850,9830,4118
|
|
20240809,140100,16406893710,9830,9830,9830,9820,547
|
|
20240809,140000,16401517150,9830,9830,9840,9830,286
|
|
20240809,135900,16398705330,9820,9830,9840,9820,9625
|
|
20240809,135800,16304142250,9840,9840,9840,9830,2718
|
|
20240809,135700,16277407860,9840,9870,9870,9830,4950
|
|
20240809,135600,16228674830,9870,9870,9870,9870,411
|
|
20240809,135500,16224618260,9850,9870,9870,9850,4162
|
|
20240809,135400,16183540480,9870,9860,9870,9850,6010
|
|
20240809,135300,16124323770,9860,9880,9880,9860,624
|
|
20240809,135200,16118162120,9890,9860,9890,9860,1970
|
|
20240809,135100,16098711210,9860,9870,9870,9850,1973
|
|
20240809,135000,16079263370,9870,9870,9870,9860,1216
|
|
20240809,134900,16067272480,9860,9870,9870,9860,3298
|
|
20240809,134800,16034752220,9870,9870,9880,9870,1545
|
|
20240809,134700,16019499050,9870,9870,9880,9870,1923
|
|
20240809,134600,16000518000,9870,9860,9870,9860,1150
|
|
20240809,134500,15989170820,9860,9870,9870,9860,3202
|
|
20240809,134400,15957571950,9870,9880,9880,9870,2337
|
|
20240809,134300,15934502210,9870,9880,9890,9870,3225
|
|
20240809,134200,15902646130,9870,9880,9880,9870,1362
|
|
20240809,134100,15889190470,9880,9890,9890,9880,3293
|
|
20240809,134000,15856643090,9890,9900,9900,9890,1012
|
|
20240809,133900,15846634400,9900,9910,9910,9900,11
|
|
20240809,133800,15846525470,9880,9910,9910,9880,321
|
|
20240809,133700,15843353960,9890,9890,9900,9890,6160
|
|
20240809,133600,15782413020,9890,9900,9900,9890,61
|
|
20240809,133500,15781809720,9900,9910,9910,9900,801
|
|
20240809,133400,15773878420,9910,9900,9910,9900,3198
|
|
20240809,133300,15742194720,9910,9910,9910,9900,705
|
|
20240809,133200,15735212210,9900,9910,9910,9900,656
|
|
20240809,133100,15728716250,9920,9900,9920,9900,541
|
|
20240809,133000,15723357680,9900,9920,9920,9900,877
|
|
20240809,132900,15714669620,9920,9920,9920,9910,13
|
|
20240809,132800,15714540690,9920,9910,9920,9900,2094
|
|
20240809,132700,15693793390,9920,9910,9920,9910,643
|
|
20240809,132600,15687418430,9910,9910,9920,9910,389
|
|
20240809,132500,15683563430,9910,9900,9910,9900,573
|
|
20240809,132400,15677888320,9890,9900,9900,9890,3087
|
|
20240809,132300,15647347040,9890,9920,9930,9890,7965
|
|
20240809,132200,15568449640,9930,9920,9930,9920,745
|
|
20240809,132100,15561059140,9920,9930,9930,9920,1755
|
|
20240809,132000,15543632490,9930,9910,9930,9910,422
|
|
20240809,131900,15539448030,9910,9930,9940,9910,697
|
|
20240809,131800,15532532460,9940,9940,9940,9940,2114
|
|
20240809,131700,15511519300,9930,9940,9940,9930,53
|
|
20240809,131600,15510992530,9940,9940,9940,9940,8
|
|
20240809,131500,15510913010,9940,9930,9940,9930,1110
|
|
20240809,131400,15499890700,9930,9920,9930,9920,388
|
|
20240809,131300,15496041550,9920,9920,9920,9910,32
|
|
20240809,131200,15495724400,9930,9930,9940,9930,415
|
|
20240809,131100,15491603360,9930,9900,9930,9900,521
|
|
20240809,131000,15486443910,9900,9920,9940,9900,10774
|
|
20240809,130900,15379615700,9930,9940,9940,9920,469
|
|
20240809,130800,15374960390,9940,9920,9940,9910,927
|
|
20240809,130700,15365765670,9940,9920,9940,9910,1692
|
|
20240809,130600,15348983930,9920,9910,9920,9910,2185
|
|
20240809,130500,15327311410,9920,9920,9920,9910,7094
|
|
20240809,130400,15256940200,9950,9950,9950,9950,0
|
|
20240809,130300,15256940200,9950,9950,9950,9920,46
|
|
20240809,130200,15256483310,9950,9950,9950,9920,565
|
|
20240809,130100,15250870250,9950,9930,9950,9930,814
|
|
20240809,130000,15242780970,9930,9930,9930,9930,451
|
|
20240809,125900,15238302540,9960,9940,9960,9930,5342
|
|
20240809,125800,15185165870,9940,9950,9950,9940,269
|
|
20240809,125700,15182492000,9950,9950,9950,9950,10
|
|
20240809,125600,15182392500,9940,9930,9940,9930,172
|
|
20240809,125500,15180683330,9940,9930,9940,9930,1142
|
|
20240809,125400,15169332160,9950,9930,9950,9930,3098
|
|
20240809,125300,15138569000,9930,9950,9950,9930,367
|
|
20240809,125200,15134919530,9950,9940,9950,9930,855
|
|
20240809,125100,15126424110,9950,9950,9950,9940,120
|
|
20240809,125000,15125231120,9950,9940,9950,9930,2944
|
|
20240809,124900,15095976740,9940,9960,9960,9940,689
|
|
20240809,124800,15089120450,9950,9950,9960,9940,678
|
|
20240809,124700,15082374340,9960,9950,9960,9950,54
|
|
20240809,124600,15081836940,9960,9950,9960,9950,1001
|
|
20240809,124500,15071876980,9960,9940,9960,9930,1345
|
|
20240809,124400,15058504970,9940,9940,9950,9930,221
|
|
20240809,124300,15056309390,9940,9950,9950,9940,704
|
|
20240809,124200,15049310740,9950,9960,9960,9930,1590
|
|
20240809,124100,15033505110,9960,9960,9960,9950,1157
|
|
20240809,124000,15021992890,9970,9970,9970,9950,2710
|
|
20240809,123900,14994992930,9970,9960,9970,9960,1043
|
|
20240809,123800,14984604230,9960,9970,9970,9950,2768
|
|
20240809,123700,14957035060,9970,9970,9980,9960,609
|
|
20240809,123600,14950967910,9980,9970,9980,9970,1551
|
|
20240809,123500,14935504220,9970,9980,9980,9970,1072
|
|
20240809,123400,14924812570,9980,9980,9990,9980,338
|
|
20240809,123300,14921439220,9970,9980,9980,9970,5241
|
|
20240809,123200,14869149130,9970,9970,9980,9960,1731
|
|
20240809,123100,14851892720,9980,9970,9980,9970,2538
|
|
20240809,123000,14826587390,9960,9950,9970,9950,2436
|
|
20240809,122900,14802324620,9960,9950,9960,9950,633
|
|
20240809,122800,14796026250,9960,9960,9960,9960,523
|
|
20240809,122700,14790817170,9970,9960,9970,9960,881
|
|
20240809,122600,14782039680,9960,9950,9960,9950,1513
|
|
20240809,122500,14766982530,9960,9950,9960,9950,806
|
|
20240809,122400,14758962810,9960,9950,9960,9950,232
|
|
20240809,122300,14756652360,9960,9970,9970,9960,1177
|
|
20240809,122200,14744925170,9960,9950,9970,9950,410
|
|
20240809,122100,14740841650,9970,9950,9970,9950,303
|
|
20240809,122000,14737825500,9950,9950,9950,9930,302
|
|
20240809,121900,14734824300,9930,9960,9960,9930,853
|
|
20240809,121800,14726346890,9970,9970,9970,9970,279
|
|
20240809,121700,14723565260,9970,9960,9970,9930,3694
|
|
20240809,121600,14686789500,9960,9950,9960,9950,2618
|
|
20240809,121500,14660738080,9950,9950,9960,9940,1220
|
|
20240809,121400,14648602020,9960,9950,9960,9950,357
|
|
20240809,121300,14645049850,9960,9950,9960,9950,1051
|
|
20240809,121200,14634592310,9950,9960,9970,9950,506
|
|
20240809,121100,14629552550,9960,9960,9970,9960,195
|
|
20240809,121000,14627610260,9960,9960,9960,9960,203
|
|
20240809,120900,14625588380,9960,9960,9970,9960,3779
|
|
20240809,120800,14587929420,9960,9970,9970,9960,476
|
|
20240809,120700,14583184460,9970,9970,9970,9970,1373
|
|
20240809,120600,14569495650,9970,9950,9970,9950,3572
|
|
20240809,120500,14533908540,9960,9960,9960,9960,857
|
|
20240809,120400,14525372820,9960,9970,9970,9950,1177
|
|
20240809,120300,14513651610,9970,9970,9970,9970,71
|
|
20240809,120200,14512943740,9960,9970,9970,9960,2355
|
|
20240809,120100,14489487920,9970,9970,9980,9970,1509
|
|
20240809,120000,14474443030,9980,9980,9980,9980,3222
|
|
20240809,115900,14442287470,9980,9970,9980,9960,3356
|
|
20240809,115800,14408823130,9970,9970,9970,9960,4553
|
|
20240809,115700,14363438770,9970,9970,9970,9960,1887
|
|
20240809,115600,14344631380,9970,9970,9980,9970,1468
|
|
20240809,115500,14329992440,9970,9970,9980,9960,1778
|
|
20240809,115400,14312265410,9970,9960,9970,9960,5208
|
|
20240809,115300,14260351360,9950,9950,9950,9950,1440
|
|
20240809,115200,14246023360,9950,9960,9960,9950,2136
|
|
20240809,115100,14224768920,9960,9950,9960,9950,2894
|
|
20240809,115000,14195947510,9950,9950,9950,9940,1142
|
|
20240809,114900,14184584620,9950,9940,9950,9940,3570
|
|
20240809,114800,14149085480,9940,9950,9950,9940,2140
|
|
20240809,114700,14127798680,9950,9960,9960,9950,1750
|
|
20240809,114600,14110386140,9960,9950,9960,9950,923
|
|
20240809,114500,14101197400,9950,9950,9950,9940,730
|
|
20240809,114400,14093934250,9960,9950,9960,9950,226
|
|
20240809,114300,14091684290,9950,9950,9960,9950,3056
|
|
20240809,114200,14061272160,9950,9930,9950,9930,1313
|
|
20240809,114100,14048224760,9940,9940,9950,9940,2038
|
|
20240809,114000,14027967030,9940,9930,9940,9930,2262
|
|
20240809,113900,14005505290,9930,9930,9930,9910,3452
|
|
20240809,113800,13971252310,9930,9910,9930,9910,194
|
|
20240809,113700,13969327790,9900,9910,9930,9900,2527
|
|
20240809,113600,13944269750,9900,9920,9920,9900,275
|
|
20240809,113500,13941547060,9910,9900,9910,9890,2088
|
|
20240809,113400,13920859770,9890,9900,9900,9890,1903
|
|
20240809,113300,13902020080,9890,9890,9890,9880,237
|
|
20240809,113200,13899678380,9890,9890,9890,9890,486
|
|
20240809,113100,13894871840,9900,9900,9900,9890,53
|
|
20240809,113000,13894347150,9900,9890,9900,9890,2214
|
|
20240809,112900,13872435690,9890,9880,9900,9880,860
|
|
20240809,112800,13863930830,9880,9880,9880,9880,336
|
|
20240809,112700,13860611150,9890,9890,9890,9890,20
|
|
20240809,112600,13860413350,9890,9890,9890,9880,1430
|
|
20240809,112500,13846270680,9890,9880,9890,9880,148
|
|
20240809,112400,13844807260,9880,9860,9880,9860,3761
|
|
20240809,112300,13807686820,9860,9860,9870,9860,3642
|
|
20240809,112200,13771752620,9890,9860,9890,9860,32
|
|
20240809,112100,13771436740,9890,9890,9890,9850,4488
|
|
20240809,112000,13727105780,9890,9890,9890,9890,114
|
|
20240809,111900,13725978320,9900,9900,9900,9860,414
|
|
20240809,111800,13721892600,9900,9900,9900,9900,100
|
|
20240809,111700,13720902600,9900,9890,9900,9860,194
|
|
20240809,111600,13718989290,9850,9880,9900,9850,2745
|
|
20240809,111500,13691921120,9880,9910,9910,9880,1118
|
|
20240809,111400,13680852150,9910,9900,9910,9890,1463
|
|
20240809,111300,13666368440,9890,9890,9890,9890,721
|
|
20240809,111200,13659237750,9890,9890,9890,9880,315
|
|
20240809,111100,13656122970,9890,9890,9890,9880,1905
|
|
20240809,111000,13637288980,9890,9890,9890,9890,113
|
|
20240809,110900,13636171410,9890,9890,9900,9880,570
|
|
20240809,110800,13630535510,9880,9910,9910,9880,176
|
|
20240809,110700,13628794070,9900,9890,9900,9890,1701
|
|
20240809,110600,13611954720,9900,9890,9900,9890,1202
|
|
20240809,110500,13600065770,9890,9860,9890,9860,230
|
|
20240809,110400,13597792150,9890,9860,9890,9840,5261
|
|
20240809,110300,13546009010,9860,9890,9890,9860,1192
|
|
20240809,110200,13534236300,9890,9860,9890,9860,427
|
|
20240809,110100,13530024570,9860,9850,9860,9840,1203
|
|
20240809,110000,13518175040,9860,9870,9870,9850,5009
|
|
20240809,105900,13468797550,9870,9880,9890,9870,3230
|
|
20240809,105800,13436889120,9880,9890,9900,9880,654
|
|
20240809,105700,13430420890,9880,9900,9900,9880,2105
|
|
20240809,105600,13409584460,9910,9900,9910,9900,796
|
|
20240809,105500,13401702880,9900,9900,9910,9900,2039
|
|
20240809,105400,13381516760,9880,9900,9900,9880,130
|
|
20240809,105300,13380230080,9900,9890,9900,9880,1576
|
|
20240809,105200,13364644740,9900,9890,9900,9890,1353
|
|
20240809,105100,13351262570,9890,9900,9900,9880,1040
|
|
20240809,105000,13340984960,9880,9920,9920,9880,401
|
|
20240809,104900,13337020100,9920,9920,9930,9880,4254
|
|
20240809,104800,13294857680,9930,9900,9950,9890,7234
|
|
20240809,104700,13223022550,9900,9890,9900,9880,2614
|
|
20240809,104600,13197146610,9880,9870,9880,9870,1037
|
|
20240809,104500,13186901440,9870,9830,9870,9830,1654
|
|
20240809,104400,13170606640,9830,9860,9880,9820,36788
|
|
20240809,104300,12808741220,9870,9880,9890,9850,6072
|
|
20240809,104200,12748817020,9890,9890,9900,9890,7695
|
|
20240809,104100,12672704790,9890,9920,9920,9880,10207
|
|
20240809,104000,12571679990,9920,9950,9950,9920,2271
|
|
20240809,103900,12549111640,9950,9960,9960,9950,2533
|
|
20240809,103800,12523900380,9980,9980,9980,9960,1489
|
|
20240809,103700,12509052140,9980,9960,9980,9950,1113
|
|
20240809,103600,12497950730,9960,9960,9960,9950,1030
|
|
20240809,103500,12487695420,9960,9950,9980,9950,601
|
|
20240809,103400,12481709440,9980,9990,9990,9950,1416
|
|
20240809,103300,12467606660,9990,10000,10000,9950,4808
|
|
20240809,103200,12419629530,9990,9960,10000,9960,5684
|
|
20240809,103100,12362896460,9960,9970,9980,9950,10706
|
|
20240809,103000,12256353940,9970,9950,9980,9950,4375
|
|
20240809,102900,12212746950,9960,9960,9960,9950,6118
|
|
20240809,102800,12151836700,9970,9970,9980,9960,4991
|
|
20240809,102700,12102070800,9980,9990,10000,9980,2383
|
|
20240809,102600,12078273290,9990,10000,10000,9980,1877
|
|
20240809,102500,12059521580,9990,9980,10000,9980,3515
|
|
20240809,102400,12024399880,9990,9990,10000,9980,2929
|
|
20240809,102300,11995141490,9990,10020,10020,9990,12202
|
|
20240809,102200,11873100070,10020,10010,10020,10000,2042
|
|
20240809,102100,11852662230,10010,10010,10020,10010,2354
|
|
20240809,102000,11829093830,10010,10010,10010,10000,3240
|
|
20240809,101900,11796661730,10010,10000,10020,10000,2291
|
|
20240809,101800,11773734080,10010,10010,10020,10000,3780
|
|
20240809,101700,11735904620,10010,10010,10020,10010,1594
|
|
20240809,101600,11719941100,10010,10040,10050,10010,11086
|
|
20240809,101500,11608746170,10030,10020,10040,10010,12324
|
|
20240809,101400,11485101070,10010,9990,10020,9980,12256
|
|
20240809,101300,11362513670,9990,10000,10000,9990,7092
|
|
20240809,101200,11291620500,10000,9980,10010,9980,5496
|
|
20240809,101100,11236681290,9980,10000,10000,9970,8071
|
|
20240809,101000,11156076500,9990,10020,10040,9990,10250
|
|
20240809,100900,11053426110,10010,10000,10050,10000,11797
|
|
20240809,100800,10935086710,10000,10030,10040,9990,4778
|
|
20240809,100700,10887257560,10030,9980,10040,9960,13522
|
|
20240809,100600,10752054760,10000,10030,10040,9960,15056
|
|
20240809,100500,10601414120,10030,10060,10100,10020,37038
|
|
20240809,100400,10228621490,10060,9930,10080,9920,163105
|
|
20240809,100300,8596105460,9930,9910,9950,9910,14560
|
|
20240809,100200,8451544440,9910,9890,9910,9890,9197
|
|
20240809,100100,8360503380,9900,9890,9900,9880,2371
|
|
20240809,100000,8337057430,9890,9900,9900,9880,1744
|
|
20240809,095900,8319801480,9900,9870,9900,9870,2455
|
|
20240809,095800,8295521470,9890,9870,9890,9870,3847
|
|
20240809,095700,8257534810,9860,9880,9880,9850,3778
|
|
20240809,095600,8220259760,9890,9880,9890,9870,1976
|
|
20240809,095500,8200745890,9880,9900,9900,9870,1722
|
|
20240809,095400,8183733640,9900,9910,9910,9900,1487
|
|
20240809,095300,8169012310,9900,9870,9900,9860,11931
|
|
20240809,095200,8051018590,9870,9860,9870,9850,2871
|
|
20240809,095100,8022701150,9860,9860,9860,9850,996
|
|
20240809,095000,8012880740,9870,9880,9880,9860,2451
|
|
20240809,094900,7988682430,9880,9890,9900,9880,5143
|
|
20240809,094800,7937835410,9890,9870,9900,9870,9099
|
|
20240809,094700,7847916440,9870,9830,9870,9830,3588
|
|
20240809,094600,7812567510,9830,9830,9830,9830,727
|
|
20240809,094500,7805421100,9830,9820,9830,9810,1442
|
|
20240809,094400,7791258510,9820,9820,9830,9820,1756
|
|
20240809,094300,7774012590,9820,9840,9840,9810,4721
|
|
20240809,094200,7727641150,9840,9860,9860,9830,2634
|
|
20240809,094100,7701721320,9860,9850,9860,9840,772
|
|
20240809,094000,7694115110,9830,9830,9840,9830,7864
|
|
20240809,093900,7616801990,9830,9850,9860,9830,5519
|
|
20240809,093800,7562508050,9850,9860,9860,9840,1283
|
|
20240809,093700,7549871500,9860,9850,9860,9840,2432
|
|
20240809,093600,7525914240,9840,9840,9840,9830,1697
|
|
20240809,093500,7509221960,9840,9840,9860,9840,1646
|
|
20240809,093400,7493020410,9840,9840,9840,9830,4347
|
|
20240809,093300,7450269750,9840,9860,9860,9840,2380
|
|
20240809,093200,7426829610,9850,9860,9860,9850,1415
|
|
20240809,093100,7412885970,9870,9890,9890,9870,6873
|
|
20240809,093000,7345013330,9890,9840,9900,9840,9399
|
|
20240809,092900,7252115090,9840,9830,9850,9830,3167
|
|
20240809,092800,7220937620,9830,9800,9830,9800,15157
|
|
20240809,092700,7072249750,9800,9830,9830,9800,14031
|
|
20240809,092600,6934568730,9830,9830,9830,9810,7598
|
|
20240809,092500,6859961190,9830,9860,9860,9830,6653
|
|
20240809,092400,6794494410,9860,9850,9870,9850,3428
|
|
20240809,092300,6760666180,9850,9870,9880,9850,2779
|
|
20240809,092200,6733249690,9880,9900,9920,9870,2696
|
|
20240809,092100,6706603620,9900,9920,9930,9900,9982
|
|
20240809,092000,6607625700,9920,9860,9940,9850,35403
|
|
20240809,091900,6257263710,9840,9860,9870,9840,3594
|
|
20240809,091800,6221837310,9870,9860,9870,9850,5426
|
|
20240809,091700,6168348860,9860,9840,9860,9830,3341
|
|
20240809,091600,6135471730,9850,9820,9850,9820,10950
|
|
20240809,091500,6027828770,9830,9830,9840,9810,3220
|
|
20240809,091400,5996189300,9830,9830,9850,9810,8499
|
|
20240809,091300,5912708330,9830,9850,9870,9830,7528
|
|
20240809,091200,5838618690,9850,9860,9870,9840,18892
|
|
20240809,091100,5652494530,9860,9890,9890,9850,16076
|
|
20240809,091000,5493733100,9910,9900,9920,9840,25535
|
|
20240809,090900,5241728730,9900,9890,9900,9880,5951
|
|
20240809,090800,5182858030,9890,9910,9980,9890,51891
|
|
20240809,090700,4666954660,9920,9900,9930,9870,21246
|
|
20240809,090600,4456607440,9900,9870,9940,9830,25022
|
|
20240809,090500,4209218690,9870,9970,10000,9860,52577
|
|
20240809,090400,3686187010,9980,9950,10010,9940,91723
|
|
20240809,090300,2771133010,9950,9810,9950,9810,99279
|
|
20240809,090200,1790873870,9810,9810,9850,9750,34216
|
|
20240809,090100,1455515720,9850,9810,9850,9780,53551
|
|
20240809,090000,929674690,9810,9600,9900,9600,95500
|