616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191300,605253740,11130,11130,11130,11130,404
|
|
20240809,191200,605253740,11130,11130,11130,11130,0
|
|
20240809,191100,605253740,11130,11130,11130,11130,0
|
|
20240809,191000,605253740,11130,11130,11130,11130,0
|
|
20240809,190900,605253740,11130,11130,11130,11130,0
|
|
20240809,190800,605253740,11130,11130,11130,11130,0
|
|
20240809,190700,605253740,11130,11130,11130,11130,0
|
|
20240809,190600,605253740,11130,11130,11130,11130,0
|
|
20240809,190500,605253740,11130,11130,11130,11130,0
|
|
20240809,190400,605253740,11130,11130,11130,11130,0
|
|
20240809,190300,605253740,11130,11130,11130,11130,0
|
|
20240809,190200,605253740,11130,11130,11130,11130,0
|
|
20240809,190100,605253740,11130,11130,11130,11130,0
|
|
20240809,190000,605253740,11130,11130,11130,11130,0
|
|
20240809,185900,605253740,11130,11130,11130,11130,0
|
|
20240809,185800,605253740,11130,11130,11130,11130,0
|
|
20240809,185700,605253740,11130,11130,11130,11130,0
|
|
20240809,185600,605253740,11130,11130,11130,11130,0
|
|
20240809,185500,605253740,11130,11130,11130,11130,0
|
|
20240809,185400,605253740,11130,11130,11130,11130,0
|
|
20240809,185300,605253740,11130,11130,11130,11130,0
|
|
20240809,185200,605253740,11130,11130,11130,11130,0
|
|
20240809,185100,605253740,11130,11130,11130,11130,0
|
|
20240809,185000,605253740,11130,11130,11130,11130,0
|
|
20240809,184900,605253740,11130,11130,11130,11130,0
|
|
20240809,184800,605253740,11130,11130,11130,11130,0
|
|
20240809,184700,605253740,11130,11130,11130,11130,0
|
|
20240809,184600,605253740,11130,11130,11130,11130,0
|
|
20240809,184500,605253740,11130,11130,11130,11130,0
|
|
20240809,184400,605253740,11130,11130,11130,11130,0
|
|
20240809,184300,605253740,11130,11130,11130,11130,404
|
|
20240809,184200,605253740,11130,11130,11130,11130,0
|
|
20240809,184100,605253740,11130,11130,11130,11130,0
|
|
20240809,184000,605253740,11130,11130,11130,11130,0
|
|
20240809,183900,605253740,11130,11130,11130,11130,0
|
|
20240809,183800,605253740,11130,11130,11130,11130,0
|
|
20240809,183700,605253740,11130,11130,11130,11130,0
|
|
20240809,183600,605253740,11130,11130,11130,11130,0
|
|
20240809,183500,605253740,11130,11130,11130,11130,0
|
|
20240809,183400,605253740,11130,11130,11130,11130,0
|
|
20240809,183300,605253740,11130,11130,11130,11130,0
|
|
20240809,183200,605253740,11130,11130,11130,11130,0
|
|
20240809,183100,605253740,11130,11130,11130,11130,0
|
|
20240809,183000,605253740,11130,11130,11130,11130,0
|
|
20240809,182900,605253740,11130,11130,11130,11130,0
|
|
20240809,182800,605253740,11130,11130,11130,11130,0
|
|
20240809,182700,605253740,11130,11130,11130,11130,0
|
|
20240809,182600,605253740,11130,11130,11130,11130,0
|
|
20240809,182500,605253740,11130,11130,11130,11130,0
|
|
20240809,182400,605253740,11130,11130,11130,11130,0
|
|
20240809,182300,605253740,11130,11130,11130,11130,0
|
|
20240809,182200,605253740,11130,11130,11130,11130,0
|
|
20240809,182100,605253740,11130,11130,11130,11130,0
|
|
20240809,182000,605253740,11130,11130,11130,11130,0
|
|
20240809,181900,605253740,11130,11130,11130,11130,0
|
|
20240809,181800,605253740,11130,11130,11130,11130,0
|
|
20240809,181700,605253740,11130,11130,11130,11130,0
|
|
20240809,181600,605253740,11130,11130,11130,11130,0
|
|
20240809,181500,605253740,11130,11130,11130,11130,0
|
|
20240809,181400,605253740,11130,11130,11130,11130,0
|
|
20240809,181300,605253740,11130,11130,11130,11130,404
|
|
20240809,181200,605253740,11130,11130,11130,11130,0
|
|
20240809,181100,605253740,11130,11130,11130,11130,0
|
|
20240809,181000,605253740,11130,11130,11130,11130,0
|
|
20240809,180900,605253740,11130,11130,11130,11130,0
|
|
20240809,180800,605253740,11130,11130,11130,11130,0
|
|
20240809,180700,605253740,11130,11130,11130,11130,0
|
|
20240809,180600,605253740,11130,11130,11130,11130,0
|
|
20240809,180500,605253740,11130,11130,11130,11130,0
|
|
20240809,180400,605253740,11130,11130,11130,11130,0
|
|
20240809,180300,605253740,11130,11130,11130,11130,0
|
|
20240809,180200,605253740,11130,11130,11130,11130,0
|
|
20240809,180100,605253740,11130,11130,11130,11130,0
|
|
20240809,180000,605253740,11130,11130,11130,11130,0
|
|
20240809,175900,605253740,11130,11130,11130,11130,0
|
|
20240809,175800,605253740,11130,11130,11130,11130,0
|
|
20240809,175700,605253740,11130,11130,11130,11130,0
|
|
20240809,175600,605253740,11130,11130,11130,11130,0
|
|
20240809,175500,605253740,11130,11130,11130,11130,0
|
|
20240809,175400,605253740,11130,11130,11130,11130,0
|
|
20240809,175300,605253740,11130,11130,11130,11130,0
|
|
20240809,175200,605253740,11130,11130,11130,11130,0
|
|
20240809,175100,605253740,11130,11130,11130,11130,0
|
|
20240809,175000,605253740,11130,11130,11130,11130,0
|
|
20240809,174900,605253740,11130,11130,11130,11130,0
|
|
20240809,174800,605253740,11130,11130,11130,11130,0
|
|
20240809,174700,605253740,11130,11130,11130,11130,0
|
|
20240809,174600,605253740,11130,11130,11130,11130,0
|
|
20240809,174500,605253740,11130,11130,11130,11130,0
|
|
20240809,174400,605253740,11130,11130,11130,11130,0
|
|
20240809,174300,605253740,11130,11130,11130,11130,404
|
|
20240809,174200,605253740,11130,11130,11130,11130,0
|
|
20240809,174100,605253740,11130,11130,11130,11130,0
|
|
20240809,174000,605253740,11130,11130,11130,11130,0
|
|
20240809,173900,605253740,11130,11130,11130,11130,0
|
|
20240809,173800,605253740,11130,11130,11130,11130,0
|
|
20240809,173700,605253740,11130,11130,11130,11130,0
|
|
20240809,173600,605253740,11130,11130,11130,11130,0
|
|
20240809,173500,605253740,11130,11130,11130,11130,0
|
|
20240809,173400,605253740,11130,11130,11130,11130,0
|
|
20240809,173300,605253740,11130,11130,11130,11130,0
|
|
20240809,173200,605253740,11130,11130,11130,11130,0
|
|
20240809,173100,605253740,11130,11130,11130,11130,0
|
|
20240809,173000,605253740,11130,11130,11130,11130,0
|
|
20240809,172900,605253740,11130,11130,11130,11130,0
|
|
20240809,172800,605253740,11130,11130,11130,11130,0
|
|
20240809,172700,605253740,11130,11130,11130,11130,0
|
|
20240809,172600,605253740,11130,11130,11130,11130,0
|
|
20240809,172500,605253740,11130,11130,11130,11130,0
|
|
20240809,172400,605253740,11130,11130,11130,11130,0
|
|
20240809,172300,605253740,11130,11130,11130,11130,0
|
|
20240809,172200,605253740,11130,11130,11130,11130,0
|
|
20240809,172100,605253740,11130,11130,11130,11130,0
|
|
20240809,172000,605253740,11130,11130,11130,11130,0
|
|
20240809,171900,605253740,11130,11130,11130,11130,0
|
|
20240809,171800,605253740,11130,11130,11130,11130,0
|
|
20240809,171700,605253740,11130,11130,11130,11130,0
|
|
20240809,171600,605253740,11130,11130,11130,11130,0
|
|
20240809,171500,605253740,11130,11130,11130,11130,0
|
|
20240809,171400,605253740,11130,11130,11130,11130,0
|
|
20240809,171300,605253740,11130,11130,11130,11130,404
|
|
20240809,171200,605253740,11130,11130,11130,11130,0
|
|
20240809,171100,605253740,11130,11130,11130,11130,0
|
|
20240809,171000,605253740,11130,11130,11130,11130,0
|
|
20240809,170900,605253740,11130,11130,11130,11130,0
|
|
20240809,170800,605253740,11130,11130,11130,11130,0
|
|
20240809,170700,605253740,11130,11130,11130,11130,0
|
|
20240809,170600,605253740,11130,11130,11130,11130,0
|
|
20240809,170500,605253740,11130,11130,11130,11130,0
|
|
20240809,170400,605253740,11130,11130,11130,11130,0
|
|
20240809,170300,605253740,11130,11130,11130,11130,0
|
|
20240809,170200,605253740,11130,11130,11130,11130,0
|
|
20240809,170100,605253740,11130,11130,11130,11130,0
|
|
20240809,170000,605253740,11130,11130,11130,11130,0
|
|
20240809,165900,605253740,11130,11130,11130,11130,0
|
|
20240809,165800,605253740,11130,11130,11130,11130,0
|
|
20240809,165700,605253740,11130,11130,11130,11130,0
|
|
20240809,165600,605253740,11130,11130,11130,11130,0
|
|
20240809,165500,605253740,11130,11130,11130,11130,0
|
|
20240809,165400,605253740,11130,11130,11130,11130,0
|
|
20240809,165300,605253740,11130,11130,11130,11130,0
|
|
20240809,165200,605253740,11130,11130,11130,11130,0
|
|
20240809,165100,605253740,11130,11130,11130,11130,0
|
|
20240809,165000,605253740,11130,11130,11130,11130,0
|
|
20240809,164900,605253740,11130,11130,11130,11130,0
|
|
20240809,164800,605253740,11130,11130,11130,11130,0
|
|
20240809,164700,605253740,11130,11130,11130,11130,0
|
|
20240809,164600,605253740,11130,11130,11130,11130,0
|
|
20240809,164500,605253740,11130,11130,11130,11130,0
|
|
20240809,164400,605253740,11130,11130,11130,11130,0
|
|
20240809,164300,605253740,11130,11130,11130,11130,404
|
|
20240809,164200,605253740,11130,11130,11130,11130,0
|
|
20240809,164100,605253740,11130,11130,11130,11130,0
|
|
20240809,164000,605253740,11130,11130,11130,11130,0
|
|
20240809,163900,605253740,11130,11130,11130,11130,0
|
|
20240809,163800,605253740,11130,11130,11130,11130,0
|
|
20240809,163700,605253740,11130,11130,11130,11130,0
|
|
20240809,163600,605253740,11130,11130,11130,11130,0
|
|
20240809,163500,605253740,11130,11130,11130,11130,0
|
|
20240809,163400,605253740,11130,11130,11130,11130,0
|
|
20240809,163300,605253740,11130,11130,11130,11130,0
|
|
20240809,163200,605253740,11130,11130,11130,11130,0
|
|
20240809,163100,605253740,11130,11130,11130,11130,0
|
|
20240809,163000,605253740,11130,11130,11130,11130,0
|
|
20240809,162900,605253740,11130,11130,11130,11130,0
|
|
20240809,162800,605253740,11130,11130,11130,11130,0
|
|
20240809,162700,605253740,11130,11130,11130,11130,0
|
|
20240809,162600,605253740,11130,11130,11130,11130,0
|
|
20240809,162500,605253740,11130,11130,11130,11130,0
|
|
20240809,162400,605253740,11130,11130,11130,11130,0
|
|
20240809,162300,605253740,11130,11130,11130,11130,0
|
|
20240809,162200,605253740,11130,11130,11130,11130,0
|
|
20240809,162100,605253740,11130,11130,11130,11130,0
|
|
20240809,162000,605253740,11130,11130,11130,11130,0
|
|
20240809,161900,605253740,11130,11130,11130,11130,0
|
|
20240809,161800,605253740,11130,11130,11130,11130,0
|
|
20240809,161700,605253740,11130,11130,11130,11130,0
|
|
20240809,161600,605253740,11130,11130,11130,11130,0
|
|
20240809,161500,605253740,11130,11130,11130,11130,0
|
|
20240809,161400,605253740,11130,11130,11130,11130,0
|
|
20240809,161300,605253740,11130,11130,11130,11130,404
|
|
20240809,161200,605253740,11130,11130,11130,11130,0
|
|
20240809,161100,605253740,11130,11130,11130,11130,0
|
|
20240809,161000,605253740,11130,11130,11130,11130,0
|
|
20240809,160900,605253740,11130,11130,11130,11130,0
|
|
20240809,160800,605253740,11130,11130,11130,11130,0
|
|
20240809,160700,605253740,11130,11130,11130,11130,0
|
|
20240809,160600,605253740,11130,11130,11130,11130,0
|
|
20240809,160500,605253740,11130,11130,11130,11130,0
|
|
20240809,160400,605253740,11130,11130,11130,11130,0
|
|
20240809,160300,605253740,11130,11130,11130,11130,0
|
|
20240809,160200,605253740,11130,11130,11130,11130,0
|
|
20240809,160100,605253740,11130,11130,11130,11130,0
|
|
20240809,160000,605253740,11130,11130,11130,11130,0
|
|
20240809,155900,605253740,11130,11130,11130,11130,0
|
|
20240809,155800,605253740,11130,11130,11130,11130,0
|
|
20240809,155700,605253740,11130,11130,11130,11130,0
|
|
20240809,155600,605253740,11130,11130,11130,11130,0
|
|
20240809,155500,605253740,11130,11130,11130,11130,0
|
|
20240809,155400,605253740,11130,11130,11130,11130,0
|
|
20240809,155300,605253740,11130,11130,11130,11130,0
|
|
20240809,155200,605253740,11130,11130,11130,11130,0
|
|
20240809,155100,605253740,11130,11130,11130,11130,0
|
|
20240809,155000,605253740,11130,11130,11130,11130,0
|
|
20240809,154900,605253740,11130,11130,11130,11130,0
|
|
20240809,154800,605253740,11130,11130,11130,11130,0
|
|
20240809,154700,605253740,11130,11130,11130,11130,0
|
|
20240809,154600,605253740,11130,11130,11130,11130,0
|
|
20240809,154500,605253740,11130,11130,11130,11130,0
|
|
20240809,154400,605253740,11130,11130,11130,11130,0
|
|
20240809,154300,605253740,11130,11130,11130,11130,404
|
|
20240809,154200,605253740,11130,11130,11130,11130,0
|
|
20240809,154100,605253740,11130,11130,11130,11130,0
|
|
20240809,154000,605253740,11130,11130,11130,11130,0
|
|
20240809,153900,605253740,11130,11130,11130,11130,0
|
|
20240809,153800,605253740,11130,11130,11130,11130,0
|
|
20240809,153700,605253740,11130,11130,11130,11130,0
|
|
20240809,153600,605253740,11130,11130,11130,11130,0
|
|
20240809,153500,605253740,11130,11130,11130,11130,0
|
|
20240809,153400,605253740,11130,11130,11130,11130,0
|
|
20240809,153300,605253740,11130,11130,11130,11130,0
|
|
20240809,153200,605253740,11130,11130,11130,11130,0
|
|
20240809,153100,605253740,11130,11130,11130,11130,0
|
|
20240809,153000,605253740,11130,11130,11130,11130,404
|
|
20240809,152900,600757220,11120,11120,11120,11120,0
|
|
20240809,152800,600757220,11120,11120,11120,11120,0
|
|
20240809,152700,600757220,11120,11120,11120,11120,0
|
|
20240809,152600,600757220,11120,11120,11120,11120,0
|
|
20240809,152500,600757220,11120,11120,11120,11120,0
|
|
20240809,152400,600757220,11120,11120,11120,11120,0
|
|
20240809,152300,600757220,11120,11120,11120,11120,0
|
|
20240809,152200,600757220,11120,11120,11120,11120,0
|
|
20240809,152100,600757220,11120,11120,11120,11120,0
|
|
20240809,152000,600757220,11120,11120,11120,11120,0
|
|
20240809,151900,600757220,11120,11090,11120,11090,19
|
|
20240809,151800,600545970,11070,11070,11070,11070,0
|
|
20240809,151700,600545970,11070,11120,11120,11070,101
|
|
20240809,151600,599424510,11120,11130,11130,11120,10
|
|
20240809,151500,599313250,11130,11130,11140,11130,415
|
|
20240809,151400,594690940,11130,11090,11130,11090,11
|
|
20240809,151300,594568680,11080,11060,11080,11060,200
|
|
20240809,151200,592355920,11060,11070,11070,11060,502
|
|
20240809,151100,586801560,11070,11070,11070,11070,0
|
|
20240809,151000,586801560,11070,11070,11070,11070,2
|
|
20240809,150900,586779420,11070,11070,11070,11070,0
|
|
20240809,150800,586779420,11070,11070,11070,11070,5
|
|
20240809,150700,586724070,11060,11070,11090,11060,74
|
|
20240809,150600,585905260,11070,11080,11080,11060,1580
|
|
20240809,150500,568419420,11080,11080,11080,11080,20
|
|
20240809,150400,568197820,11080,11080,11080,11080,322
|
|
20240809,150300,564630060,11080,11080,11080,11080,15
|
|
20240809,150200,564463860,11080,11080,11080,11080,1
|
|
20240809,150100,564452780,11080,11130,11130,11080,131
|
|
20240809,150000,562999550,11140,11140,11140,11140,2
|
|
20240809,145900,562977270,11150,11140,11150,11140,354
|
|
20240809,145800,559032850,11140,11140,11140,11140,0
|
|
20240809,145700,559032850,11140,11140,11140,11140,80
|
|
20240809,145600,558141650,11140,11140,11140,11140,50
|
|
20240809,145500,557584650,11140,11140,11140,11140,10
|
|
20240809,145400,557473250,11140,11140,11140,11140,20
|
|
20240809,145300,557250450,11140,11150,11160,11140,45
|
|
20240809,145200,556749050,11160,11160,11160,11160,0
|
|
20240809,145100,556749050,11160,11150,11160,11150,2
|
|
20240809,145000,556726740,11160,11140,11160,11140,246
|
|
20240809,144900,553983360,11140,11140,11140,11140,0
|
|
20240809,144800,553983360,11140,11080,11150,11080,2099
|
|
20240809,144700,530685290,11080,11080,11080,11080,162
|
|
20240809,144600,528890330,11070,11070,11070,11070,30
|
|
20240809,144500,528558230,11070,11090,11090,11070,1076
|
|
20240809,144400,516639460,11080,11110,11110,11080,2452
|
|
20240809,144300,489463060,11110,11110,11110,11110,0
|
|
20240809,144200,489463060,11110,11110,11110,11110,0
|
|
20240809,144100,489463060,11110,11110,11110,11110,14
|
|
20240809,144000,489307520,11100,11100,11100,11100,0
|
|
20240809,143900,489307520,11100,11100,11100,11100,0
|
|
20240809,143800,489307520,11100,11100,11100,11100,1
|
|
20240809,143700,489296420,11080,11070,11150,11070,1837
|
|
20240809,143600,468912750,11060,11060,11060,11060,5
|
|
20240809,143500,468857450,11060,11060,11060,11060,0
|
|
20240809,143400,468857450,11060,11060,11060,11060,0
|
|
20240809,143300,468857450,11060,11060,11060,11060,5
|
|
20240809,143200,468802150,11060,11060,11060,11060,500
|
|
20240809,143100,463272150,11060,11060,11060,11060,0
|
|
20240809,143000,463272150,11060,11060,11060,11060,26
|
|
20240809,142900,462984590,11060,11050,11060,11050,801
|
|
20240809,142800,454133080,11050,11090,11090,11050,2930
|
|
20240809,142700,421714000,11090,11090,11090,11090,0
|
|
20240809,142600,421714000,11090,11090,11090,11090,0
|
|
20240809,142500,421714000,11090,11090,11090,11090,0
|
|
20240809,142400,421714000,11090,11100,11100,11090,52
|
|
20240809,142300,421137310,11120,11090,11120,11090,161
|
|
20240809,142200,419349540,11090,11090,11090,11090,0
|
|
20240809,142100,419349540,11090,11090,11090,11090,0
|
|
20240809,142000,419349540,11090,11090,11090,11090,3
|
|
20240809,141900,419316270,11090,11100,11100,11090,641
|
|
20240809,141800,412205530,11100,11100,11100,11100,0
|
|
20240809,141700,412205530,11100,11100,11100,11100,0
|
|
20240809,141600,412205530,11100,11100,11100,11100,0
|
|
20240809,141500,412205530,11100,11100,11100,11100,0
|
|
20240809,141400,412205530,11100,11100,11100,11100,525
|
|
20240809,141300,406378030,11090,11080,11090,11080,23
|
|
20240809,141200,406123160,11070,11070,11070,11070,200
|
|
20240809,141100,403909160,11080,11080,11080,11080,0
|
|
20240809,141000,403909160,11080,11080,11080,11080,64
|
|
20240809,140900,403200040,11080,11080,11080,11080,0
|
|
20240809,140800,403200040,11080,11080,11080,11080,20
|
|
20240809,140700,402978440,11080,11080,11080,11080,0
|
|
20240809,140600,402978440,11080,11080,11080,11080,0
|
|
20240809,140500,402978440,11080,11070,11080,11070,99
|
|
20240809,140400,401881700,11080,11080,11080,11080,0
|
|
20240809,140300,401881700,11080,11080,11080,11080,1
|
|
20240809,140200,401870620,11070,11070,11070,11070,0
|
|
20240809,140100,401870620,11070,11070,11070,11070,0
|
|
20240809,140000,401870620,11070,11070,11070,11070,0
|
|
20240809,135900,401870620,11070,11070,11070,11070,0
|
|
20240809,135800,401870620,11070,11070,11070,11070,0
|
|
20240809,135700,401870620,11070,11080,11080,11070,905
|
|
20240809,135600,391845370,11080,11080,11080,11080,0
|
|
20240809,135500,391845370,11080,11080,11080,11080,0
|
|
20240809,135400,391845370,11080,11080,11080,11080,1
|
|
20240809,135300,391834290,11090,11090,11090,11090,0
|
|
20240809,135200,391834290,11090,11090,11090,11090,0
|
|
20240809,135100,391834290,11090,11090,11090,11090,0
|
|
20240809,135000,391834290,11090,11090,11090,11090,0
|
|
20240809,134900,391834290,11090,11090,11090,11090,215
|
|
20240809,134800,389449940,11100,11100,11100,11100,10
|
|
20240809,134700,389338940,11090,11090,11090,11090,35
|
|
20240809,134600,388950790,11090,11100,11100,11090,836
|
|
20240809,134500,379671330,11100,11100,11100,11100,30
|
|
20240809,134400,379338330,11100,11100,11100,11100,60
|
|
20240809,134300,378672330,11100,11110,11110,11100,622
|
|
20240809,134200,371762030,11110,11120,11120,11110,72
|
|
20240809,134100,370961400,11140,11140,11140,11140,0
|
|
20240809,134000,370961400,11140,11140,11140,11140,0
|
|
20240809,133900,370961400,11140,11140,11140,11140,0
|
|
20240809,133800,370961400,11140,11140,11140,11140,88
|
|
20240809,133700,369981080,11140,11140,11140,11140,1
|
|
20240809,133600,369969940,11130,11130,11130,11130,2
|
|
20240809,133500,369947680,11130,11130,11130,11130,2
|
|
20240809,133400,369925420,11130,11130,11130,11130,3
|
|
20240809,133300,369892030,11130,11130,11130,11130,0
|
|
20240809,133200,369892030,11130,11130,11130,11130,30
|
|
20240809,133100,369558130,11130,11130,11130,11130,2
|
|
20240809,133000,369535870,11130,11120,11130,11120,18
|
|
20240809,132900,369335680,11130,11130,11130,11130,100
|
|
20240809,132800,368222680,11130,11120,11130,11120,242
|
|
20240809,132700,365531620,11120,11120,11120,11120,0
|
|
20240809,132600,365531620,11120,11120,11120,11120,0
|
|
20240809,132500,365531620,11120,11120,11120,11120,0
|
|
20240809,132400,365531620,11120,11120,11120,11120,0
|
|
20240809,132300,365531620,11120,11120,11120,11120,0
|
|
20240809,132200,365531620,11120,11120,11120,11120,0
|
|
20240809,132100,365531620,11120,11120,11120,11120,5
|
|
20240809,132000,365476020,11120,11120,11120,11120,0
|
|
20240809,131900,365476020,11120,11120,11120,11120,0
|
|
20240809,131800,365476020,11120,11120,11120,11120,0
|
|
20240809,131700,365476020,11120,11120,11120,11120,12
|
|
20240809,131600,365342580,11120,11120,11120,11120,0
|
|
20240809,131500,365342580,11120,11120,11120,11120,1
|
|
20240809,131400,365331460,11130,11140,11140,11130,228
|
|
20240809,131300,362793720,11140,11200,11200,11140,621
|
|
20240809,131200,355859870,11200,11180,11200,11180,148
|
|
20240809,131100,354205120,11180,11170,11180,11170,116
|
|
20240809,131000,352909300,11160,11160,11160,11160,10
|
|
20240809,130900,352797700,11170,11160,11170,11160,82
|
|
20240809,130800,351881770,11170,11170,11170,11170,112
|
|
20240809,130700,350630730,11170,11170,11170,11170,0
|
|
20240809,130600,350630730,11170,11170,11170,11170,0
|
|
20240809,130500,350630730,11170,11170,11170,11170,0
|
|
20240809,130400,350630730,11170,11170,11170,11170,0
|
|
20240809,130300,350630730,11170,11170,11170,11170,0
|
|
20240809,130200,350630730,11170,11170,11170,11170,0
|
|
20240809,130100,350630730,11170,11170,11170,11170,0
|
|
20240809,130000,350630730,11170,11170,11170,11170,7
|
|
20240809,125900,350552540,11170,11160,11170,11160,27
|
|
20240809,125800,350251200,11160,11150,11170,11150,87
|
|
20240809,125700,349279510,11160,11150,11160,11150,51
|
|
20240809,125600,348710360,11160,11150,11160,11150,8
|
|
20240809,125500,348621120,11160,11140,11170,11140,12
|
|
20240809,125400,348487290,11160,11150,11160,11140,4
|
|
20240809,125300,348442680,11170,11150,11170,11150,116
|
|
20240809,125200,347148120,11160,11160,11160,11160,0
|
|
20240809,125100,347148120,11160,11160,11160,11160,0
|
|
20240809,125000,347148120,11160,11150,11170,11140,85
|
|
20240809,124900,346200340,11150,11150,11150,11150,43
|
|
20240809,124800,345720890,11160,11170,11170,11150,282
|
|
20240809,124700,342576220,11150,11150,11150,11150,0
|
|
20240809,124600,342576220,11150,11170,11170,11150,29
|
|
20240809,124500,342252570,11200,11130,11200,11130,355
|
|
20240809,124400,338294510,11130,11130,11130,11130,1
|
|
20240809,124300,338283380,11130,11130,11130,11130,2
|
|
20240809,124200,338261120,11130,11120,11130,11120,47
|
|
20240809,124100,337738450,11120,11120,11120,11120,10
|
|
20240809,124000,337627250,11120,11120,11120,11120,151
|
|
20240809,123900,335948130,11120,11120,11120,11120,300
|
|
20240809,123800,332612130,11110,11110,11110,11110,0
|
|
20240809,123700,332612130,11110,11110,11110,11110,10
|
|
20240809,123600,332501030,11110,11110,11110,11110,12
|
|
20240809,123500,332367710,11120,11120,11120,11120,2
|
|
20240809,123400,332345470,11110,11110,11110,11110,50
|
|
20240809,123300,331789970,11110,11110,11110,11110,0
|
|
20240809,123200,331789970,11110,11110,11110,11110,0
|
|
20240809,123100,331789970,11110,11100,11110,11100,384
|
|
20240809,123000,327527540,11110,11110,11110,11110,0
|
|
20240809,122900,327527540,11110,11110,11110,11110,35
|
|
20240809,122800,327138690,11110,11120,11120,11110,107
|
|
20240809,122700,325949550,11130,11130,11130,11130,0
|
|
20240809,122600,325949550,11130,11130,11130,11130,51
|
|
20240809,122500,325381920,11130,11130,11130,11130,1
|
|
20240809,122400,325370790,11140,11140,11140,11140,0
|
|
20240809,122300,325370790,11140,11140,11140,11140,0
|
|
20240809,122200,325370790,11140,11130,11140,11130,2
|
|
20240809,122100,325348520,11130,11130,11130,11130,48
|
|
20240809,122000,324814280,11120,11120,11120,11120,352
|
|
20240809,121900,320900040,11120,11120,11120,11120,0
|
|
20240809,121800,320900040,11120,11120,11120,11120,627
|
|
20240809,121700,313927800,11120,11120,11120,11120,0
|
|
20240809,121600,313927800,11120,11120,11120,11120,1
|
|
20240809,121500,313916680,11110,11110,11110,11110,0
|
|
20240809,121400,313916680,11110,11110,11110,11110,142
|
|
20240809,121300,312339060,11100,11100,11100,11100,0
|
|
20240809,121200,312339060,11100,11100,11100,11100,19
|
|
20240809,121100,312128160,11100,11100,11100,11100,0
|
|
20240809,121000,312128160,11100,11110,11110,11100,36
|
|
20240809,120900,311728470,11110,11110,11110,11110,17
|
|
20240809,120800,311539600,11110,11110,11110,11110,5
|
|
20240809,120700,311484050,11110,11110,11110,11110,5
|
|
20240809,120600,311428500,11110,11110,11110,11110,29
|
|
20240809,120500,311106310,11100,11100,11100,11100,1
|
|
20240809,120400,311095210,11100,11100,11100,11100,51
|
|
20240809,120300,310529110,11100,11100,11100,11100,12
|
|
20240809,120200,310395910,11100,11100,11100,11100,0
|
|
20240809,120100,310395910,11100,11100,11100,11100,3
|
|
20240809,120000,310362610,11100,11100,11100,11100,142
|
|
20240809,115900,308786410,11120,11120,11120,11120,0
|
|
20240809,115800,308786410,11120,11100,11120,11100,64
|
|
20240809,115700,308075990,11100,11100,11100,11100,0
|
|
20240809,115600,308075990,11100,11100,11100,11100,131
|
|
20240809,115500,306621890,11100,11100,11100,11100,1
|
|
20240809,115400,306610790,11100,11100,11100,11100,0
|
|
20240809,115300,306610790,11100,11100,11100,11100,0
|
|
20240809,115200,306610790,11100,11100,11100,11100,1
|
|
20240809,115100,306599690,11100,11100,11100,11100,0
|
|
20240809,115000,306599690,11100,11100,11100,11100,1
|
|
20240809,114900,306588590,11120,11120,11120,11120,50
|
|
20240809,114800,306032590,11120,11120,11120,11120,0
|
|
20240809,114700,306032590,11120,11120,11120,11120,40
|
|
20240809,114600,305587790,11120,11120,11120,11120,5
|
|
20240809,114500,305532190,11120,11120,11120,11120,0
|
|
20240809,114400,305532190,11120,11120,11120,11120,0
|
|
20240809,114300,305532190,11120,11110,11120,11110,119
|
|
20240809,114200,304209160,11110,11110,11110,11110,0
|
|
20240809,114100,304209160,11110,11120,11120,11110,3
|
|
20240809,114000,304175820,11110,11110,11110,11110,21
|
|
20240809,113900,303942510,11120,11120,11120,11120,20
|
|
20240809,113800,303720110,11120,11120,11120,11120,10
|
|
20240809,113700,303608910,11120,11120,11120,11120,0
|
|
20240809,113600,303608910,11120,11120,11120,11120,4
|
|
20240809,113500,303564430,11120,11120,11120,11120,1
|
|
20240809,113400,303553310,11100,11110,11110,11100,196
|
|
20240809,113300,301376250,11110,11110,11110,11110,0
|
|
20240809,113200,301376250,11110,11110,11110,11110,1
|
|
20240809,113100,301365140,11110,11110,11110,11110,10
|
|
20240809,113000,301254040,11110,11110,11110,11110,0
|
|
20240809,112900,301254040,11110,11110,11110,11110,10
|
|
20240809,112800,301142940,11110,11110,11110,11110,10
|
|
20240809,112700,301031840,11110,11110,11110,11110,10
|
|
20240809,112600,300920740,11110,11110,11110,11110,0
|
|
20240809,112500,300920740,11110,11110,11110,11110,1
|
|
20240809,112400,300909630,11110,11110,11110,11110,2
|
|
20240809,112300,300887410,11100,11100,11100,11100,0
|
|
20240809,112200,300887410,11100,11100,11100,11100,424
|
|
20240809,112100,296181010,11110,11110,11110,11110,41
|
|
20240809,112000,295725500,11110,11110,11110,11110,10
|
|
20240809,111900,295614400,11120,11120,11120,11120,0
|
|
20240809,111800,295614400,11120,11120,11120,11120,1
|
|
20240809,111700,295603280,11110,11110,11110,11110,48
|
|
20240809,111600,295070000,11110,11110,11110,11110,349
|
|
20240809,111500,291192610,11110,11110,11110,11110,135
|
|
20240809,111400,289692760,11110,11110,11110,11110,20
|
|
20240809,111300,289470560,11110,11110,11110,11110,0
|
|
20240809,111200,289470560,11110,11110,11110,11110,0
|
|
20240809,111100,289470560,11110,11110,11110,11110,0
|
|
20240809,111000,289470560,11110,11110,11110,11110,0
|
|
20240809,110900,289470560,11110,11110,11110,11110,20
|
|
20240809,110800,289248360,11110,11110,11110,11110,28
|
|
20240809,110700,288937280,11110,11110,11110,11110,38
|
|
20240809,110600,288515100,11110,11110,11110,11110,92
|
|
20240809,110500,287492980,11110,11110,11110,11110,1
|
|
20240809,110400,287481870,11110,11110,11110,11110,2
|
|
20240809,110300,287459650,11110,11110,11110,11100,98
|
|
20240809,110200,286371050,11100,11100,11100,11100,0
|
|
20240809,110100,286371050,11100,11110,11110,11100,677
|
|
20240809,110000,278849700,11110,11110,11110,11110,296
|
|
20240809,105900,275561140,11110,11110,11110,11110,0
|
|
20240809,105800,275561140,11110,11120,11120,11110,403
|
|
20240809,105700,271079830,11120,11140,11140,11120,230
|
|
20240809,105600,268521630,11140,11140,11140,11140,5
|
|
20240809,105500,268465930,11120,11120,11120,11120,1
|
|
20240809,105400,268454810,11120,11120,11120,11120,20
|
|
20240809,105300,268232410,11120,11120,11120,11120,0
|
|
20240809,105200,268232410,11120,11120,11120,11120,0
|
|
20240809,105100,268232410,11120,11130,11130,11120,50
|
|
20240809,105000,267676000,11130,11130,11130,11130,10
|
|
20240809,104900,267564700,11130,11130,11130,11130,0
|
|
20240809,104800,267564700,11130,11130,11130,11130,0
|
|
20240809,104700,267564700,11130,11130,11130,11130,0
|
|
20240809,104600,267564700,11130,11130,11130,11130,0
|
|
20240809,104500,267564700,11130,11130,11130,11130,100
|
|
20240809,104400,266451700,11120,11120,11120,11120,0
|
|
20240809,104300,266451700,11120,11120,11120,11120,0
|
|
20240809,104200,266451700,11120,11120,11120,11120,0
|
|
20240809,104100,266451700,11120,11120,11120,11120,0
|
|
20240809,104000,266451700,11120,11120,11120,11120,300
|
|
20240809,103900,263115700,11120,11130,11130,11120,269
|
|
20240809,103800,260123780,11140,11140,11140,11140,71
|
|
20240809,103700,259332840,11150,11130,11150,11130,703
|
|
20240809,103600,251508370,11130,11130,11130,11130,0
|
|
20240809,103500,251508370,11130,11120,11130,11120,156
|
|
20240809,103400,249773600,11110,11110,11110,11110,16
|
|
20240809,103300,249595840,11120,11120,11130,11120,19
|
|
20240809,103200,249384540,11120,11120,11120,11120,107
|
|
20240809,103100,248194700,11120,11120,11120,11120,10
|
|
20240809,103000,248083500,11110,11120,11120,11110,6
|
|
20240809,102900,248016790,11110,11110,11110,11110,0
|
|
20240809,102800,248016790,11110,11110,11110,11110,0
|
|
20240809,102700,248016790,11110,11110,11110,11110,400
|
|
20240809,102600,243572790,11120,11120,11120,11120,192
|
|
20240809,102500,241437750,11110,11110,11110,11110,1
|
|
20240809,102400,241426640,11110,11120,11120,11110,103
|
|
20240809,102300,240281780,11120,11120,11120,11120,702
|
|
20240809,102200,232475540,11130,11130,11130,11130,7
|
|
20240809,102100,232397630,11120,11120,11120,11120,0
|
|
20240809,102000,232397630,11120,11120,11120,11120,80
|
|
20240809,101900,231508030,11130,11130,11130,11130,0
|
|
20240809,101800,231508030,11130,11130,11130,11130,111
|
|
20240809,101700,230272600,11130,11130,11130,11130,0
|
|
20240809,101600,230272600,11130,11130,11130,11130,0
|
|
20240809,101500,230272600,11130,11130,11130,11120,51
|
|
20240809,101400,229705460,11120,11120,11120,11120,0
|
|
20240809,101300,229705460,11120,11120,11120,11120,248
|
|
20240809,101200,226947700,11130,11130,11130,11130,48
|
|
20240809,101100,226413460,11150,11150,11150,11140,48
|
|
20240809,101000,225878370,11150,11150,11150,11150,35
|
|
20240809,100900,225488120,11150,11170,11170,11150,50
|
|
20240809,100800,224930460,11180,11180,11180,11180,2
|
|
20240809,100700,224908100,11190,11180,11190,11180,3
|
|
20240809,100600,224874540,11180,11180,11190,11180,140
|
|
20240809,100500,223308260,11170,11180,11180,11170,71
|
|
20240809,100400,222514600,11190,11190,11190,11190,2
|
|
20240809,100300,222492220,11190,11190,11190,11190,0
|
|
20240809,100200,222492220,11190,11190,11190,11180,19
|
|
20240809,100100,222279730,11190,11190,11190,11190,2
|
|
20240809,100000,222257350,11190,11180,11190,11180,5
|
|
20240809,095900,222201420,11190,11190,11190,11190,0
|
|
20240809,095800,222201420,11190,11180,11190,11180,51
|
|
20240809,095700,221631220,11180,11160,11180,11160,172
|
|
20240809,095600,219710830,11160,11130,11160,11130,57
|
|
20240809,095500,219075800,11130,11120,11130,11120,165
|
|
20240809,095400,217240970,11130,11110,11130,11110,641
|
|
20240809,095300,210118650,11120,11150,11150,11120,285
|
|
20240809,095200,206945390,11150,11150,11150,11150,0
|
|
20240809,095100,206945390,11150,11110,11150,11110,54
|
|
20240809,095000,206344710,11130,11130,11130,11130,2
|
|
20240809,094900,206322450,11130,11110,11130,11100,243
|
|
20240809,094800,203623560,11110,11170,11180,11110,1213
|
|
20240809,094700,190143130,11170,11170,11170,11170,381
|
|
20240809,094600,185887360,11160,11120,11160,11120,298
|
|
20240809,094500,182573450,11110,11110,11110,11110,172
|
|
20240809,094400,180662530,11110,11120,11120,11110,128
|
|
20240809,094300,179240170,11120,11140,11140,11110,655
|
|
20240809,094200,171952290,11150,11150,11150,11150,31
|
|
20240809,094100,171606640,11160,11160,11160,11160,0
|
|
20240809,094000,171606640,11160,11160,11160,11160,0
|
|
20240809,093900,171606640,11160,11150,11160,11140,603
|
|
20240809,093800,164889080,11160,11170,11170,11160,11
|
|
20240809,093700,164766310,11180,11160,11180,11160,14
|
|
20240809,093600,164609950,11160,11160,11180,11140,758
|
|
20240809,093500,156164500,11150,11150,11150,11150,258
|
|
20240809,093400,153287800,11150,11180,11180,11140,273
|
|
20240809,093300,150239420,11180,11180,11180,11180,0
|
|
20240809,093200,150239420,11180,11190,11190,11180,154
|
|
20240809,093100,148516830,11230,11160,11230,11160,176
|
|
20240809,093000,146547810,11180,11160,11180,11160,94
|
|
20240809,092900,145497760,11170,11110,11170,11110,1768
|
|
20240809,092800,125850990,11120,11120,11120,11120,0
|
|
20240809,092700,125850990,11120,11120,11120,11120,4
|
|
20240809,092600,125806510,11120,11120,11120,11120,1
|
|
20240809,092500,125795390,11110,11110,11110,11110,1
|
|
20240809,092400,125784280,11110,11120,11120,11110,536
|
|
20240809,092300,119824460,11130,11140,11140,11130,1168
|
|
20240809,092200,106817930,11140,11150,11150,11140,25
|
|
20240809,092100,106539280,11140,11140,11140,11140,3
|
|
20240809,092000,106505860,11140,11140,11140,11140,0
|
|
20240809,091900,106505860,11140,11140,11140,11140,67
|
|
20240809,091800,105759480,11140,11140,11140,11140,0
|
|
20240809,091700,105759480,11140,11150,11160,11140,185
|
|
20240809,091600,103697770,11150,11130,11150,11130,486
|
|
20240809,091500,98281170,11130,11140,11140,11130,160
|
|
20240809,091400,96500260,11140,11150,11160,11140,918
|
|
20240809,091300,86267310,11160,11160,11160,11160,50
|
|
20240809,091200,85709310,11170,11140,11170,11140,808
|
|
20240809,091100,76706790,11150,11190,11190,11150,306
|
|
20240809,091000,73291520,11200,11190,11200,11190,21
|
|
20240809,090900,73056430,11190,11190,11200,11170,141
|
|
20240809,090800,71478050,11150,11150,11190,11150,35
|
|
20240809,090700,71086940,11140,11140,11140,11130,591
|
|
20240809,090600,64504300,11130,11130,11130,11130,1
|
|
20240809,090500,64493170,11130,11190,11190,11130,1355
|
|
20240809,090400,49374730,11190,11180,11260,11180,200
|
|
20240809,090300,47136010,11200,11140,11200,11130,894
|
|
20240809,090200,37159440,11140,11140,11160,11140,779
|
|
20240809,090100,28474480,11140,11210,11210,11140,1111
|
|
20240809,090000,16073160,11130,11130,11160,11130,1396
|