617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191400,451152240,8000,8000,8000,8000,3463
|
|
20240809,191300,451152240,8000,8000,8000,8000,0
|
|
20240809,191200,451152240,8000,8000,8000,8000,0
|
|
20240809,191100,451152240,8000,8000,8000,8000,0
|
|
20240809,191000,451152240,8000,8000,8000,8000,0
|
|
20240809,190900,451152240,8000,8000,8000,8000,0
|
|
20240809,190800,451152240,8000,8000,8000,8000,0
|
|
20240809,190700,451152240,8000,8000,8000,8000,0
|
|
20240809,190600,451152240,8000,8000,8000,8000,0
|
|
20240809,190500,451152240,8000,8000,8000,8000,0
|
|
20240809,190400,451152240,8000,8000,8000,8000,0
|
|
20240809,190300,451152240,8000,8000,8000,8000,0
|
|
20240809,190200,451152240,8000,8000,8000,8000,0
|
|
20240809,190100,451152240,8000,8000,8000,8000,0
|
|
20240809,190000,451152240,8000,8000,8000,8000,0
|
|
20240809,185900,451152240,8000,8000,8000,8000,0
|
|
20240809,185800,451152240,8000,8000,8000,8000,0
|
|
20240809,185700,451152240,8000,8000,8000,8000,0
|
|
20240809,185600,451152240,8000,8000,8000,8000,0
|
|
20240809,185500,451152240,8000,8000,8000,8000,0
|
|
20240809,185400,451152240,8000,8000,8000,8000,0
|
|
20240809,185300,451152240,8000,8000,8000,8000,0
|
|
20240809,185200,451152240,8000,8000,8000,8000,0
|
|
20240809,185100,451152240,8000,8000,8000,8000,0
|
|
20240809,185000,451152240,8000,8000,8000,8000,0
|
|
20240809,184900,451152240,8000,8000,8000,8000,0
|
|
20240809,184800,451152240,8000,8000,8000,8000,0
|
|
20240809,184700,451152240,8000,8000,8000,8000,0
|
|
20240809,184600,451152240,8000,8000,8000,8000,0
|
|
20240809,184500,451152240,8000,8000,8000,8000,0
|
|
20240809,184400,451152240,8000,8000,8000,8000,3463
|
|
20240809,184300,451152240,8000,8000,8000,8000,0
|
|
20240809,184200,451152240,8000,8000,8000,8000,0
|
|
20240809,184100,451152240,8000,8000,8000,8000,0
|
|
20240809,184000,451152240,8000,8000,8000,8000,0
|
|
20240809,183900,451152240,8000,8000,8000,8000,0
|
|
20240809,183800,451152240,8000,8000,8000,8000,0
|
|
20240809,183700,451152240,8000,8000,8000,8000,0
|
|
20240809,183600,451152240,8000,8000,8000,8000,0
|
|
20240809,183500,451152240,8000,8000,8000,8000,0
|
|
20240809,183400,451152240,8000,8000,8000,8000,0
|
|
20240809,183300,451152240,8000,8000,8000,8000,0
|
|
20240809,183200,451152240,8000,8000,8000,8000,0
|
|
20240809,183100,451152240,8000,8000,8000,8000,0
|
|
20240809,183000,451152240,8000,8000,8000,8000,0
|
|
20240809,182900,451152240,8000,8000,8000,8000,0
|
|
20240809,182800,451152240,8000,8000,8000,8000,0
|
|
20240809,182700,451152240,8000,8000,8000,8000,0
|
|
20240809,182600,451152240,8000,8000,8000,8000,0
|
|
20240809,182500,451152240,8000,8000,8000,8000,0
|
|
20240809,182400,451152240,8000,8000,8000,8000,0
|
|
20240809,182300,451152240,8000,8000,8000,8000,0
|
|
20240809,182200,451152240,8000,8000,8000,8000,0
|
|
20240809,182100,451152240,8000,8000,8000,8000,0
|
|
20240809,182000,451152240,8000,8000,8000,8000,0
|
|
20240809,181900,451152240,8000,8000,8000,8000,0
|
|
20240809,181800,451152240,8000,8000,8000,8000,0
|
|
20240809,181700,451152240,8000,8000,8000,8000,0
|
|
20240809,181600,451152240,8000,8000,8000,8000,0
|
|
20240809,181500,451152240,8000,8000,8000,8000,0
|
|
20240809,181400,451152240,8000,8000,8000,8000,3463
|
|
20240809,181300,451152240,8000,8000,8000,8000,0
|
|
20240809,181200,451152240,8000,8000,8000,8000,0
|
|
20240809,181100,451152240,8000,8000,8000,8000,0
|
|
20240809,181000,451152240,8000,8000,8000,8000,0
|
|
20240809,180900,451152240,8000,8000,8000,8000,0
|
|
20240809,180800,451152240,8000,8000,8000,8000,0
|
|
20240809,180700,451152240,8000,8000,8000,8000,0
|
|
20240809,180600,451152240,8000,8000,8000,8000,0
|
|
20240809,180500,451152240,8000,8000,8000,8000,0
|
|
20240809,180400,451152240,8000,8000,8000,8000,0
|
|
20240809,180300,451152240,8000,8000,8000,8000,0
|
|
20240809,180200,451152240,8000,8000,8000,8000,0
|
|
20240809,180100,451152240,8000,8000,8000,8000,0
|
|
20240809,180000,451152240,8000,8000,8000,8000,0
|
|
20240809,175900,451152240,8000,8000,8000,8000,0
|
|
20240809,175800,451152240,8000,8000,8000,8000,0
|
|
20240809,175700,451152240,8000,8000,8000,8000,0
|
|
20240809,175600,451152240,8000,8000,8000,8000,0
|
|
20240809,175500,451152240,8000,8000,8000,8000,0
|
|
20240809,175400,451152240,8000,8000,8000,8000,0
|
|
20240809,175300,451152240,8000,8000,8000,8000,0
|
|
20240809,175200,451152240,8000,8000,8000,8000,0
|
|
20240809,175100,451152240,8000,8000,8000,8000,0
|
|
20240809,175000,451152240,8000,8000,8000,8000,0
|
|
20240809,174900,451152240,8000,8000,8000,8000,0
|
|
20240809,174800,451152240,8000,8000,8000,8000,0
|
|
20240809,174700,451152240,8000,8000,8000,8000,0
|
|
20240809,174600,451152240,8000,8000,8000,8000,0
|
|
20240809,174500,451152240,8000,8000,8000,8000,0
|
|
20240809,174400,451152240,8000,8000,8000,8000,3463
|
|
20240809,174300,451152240,8000,8000,8000,8000,0
|
|
20240809,174200,451152240,8000,8000,8000,8000,0
|
|
20240809,174100,451152240,8000,8000,8000,8000,0
|
|
20240809,174000,451152240,8000,8000,8000,8000,0
|
|
20240809,173900,451152240,8000,8000,8000,8000,0
|
|
20240809,173800,451152240,8000,8000,8000,8000,0
|
|
20240809,173700,451152240,8000,8000,8000,8000,0
|
|
20240809,173600,451152240,8000,8000,8000,8000,0
|
|
20240809,173500,451152240,8000,8000,8000,8000,0
|
|
20240809,173400,451152240,8000,8000,8000,8000,0
|
|
20240809,173300,451152240,8000,8000,8000,8000,0
|
|
20240809,173200,451152240,8000,8000,8000,8000,0
|
|
20240809,173100,451152240,8000,8000,8000,8000,0
|
|
20240809,173000,451152240,8000,8000,8000,8000,0
|
|
20240809,172900,451152240,8000,8000,8000,8000,0
|
|
20240809,172800,451152240,8000,8000,8000,8000,0
|
|
20240809,172700,451152240,8000,8000,8000,8000,0
|
|
20240809,172600,451152240,8000,8000,8000,8000,0
|
|
20240809,172500,451152240,8000,8000,8000,8000,0
|
|
20240809,172400,451152240,8000,8000,8000,8000,0
|
|
20240809,172300,451152240,8000,8000,8000,8000,0
|
|
20240809,172200,451152240,8000,8000,8000,8000,0
|
|
20240809,172100,451152240,8000,8000,8000,8000,0
|
|
20240809,172000,451152240,8000,8000,8000,8000,0
|
|
20240809,171900,451152240,8000,8000,8000,8000,0
|
|
20240809,171800,451152240,8000,8000,8000,8000,0
|
|
20240809,171700,451152240,8000,8000,8000,8000,0
|
|
20240809,171600,451152240,8000,8000,8000,8000,0
|
|
20240809,171500,451152240,8000,8000,8000,8000,0
|
|
20240809,171400,451152240,8000,8000,8000,8000,3463
|
|
20240809,171300,451152240,8000,8000,8000,8000,0
|
|
20240809,171200,451152240,8000,8000,8000,8000,0
|
|
20240809,171100,451152240,8000,8000,8000,8000,0
|
|
20240809,171000,451152240,8000,8000,8000,8000,0
|
|
20240809,170900,451152240,8000,8000,8000,8000,0
|
|
20240809,170800,451152240,8000,8000,8000,8000,0
|
|
20240809,170700,451152240,8000,8000,8000,8000,0
|
|
20240809,170600,451152240,8000,8000,8000,8000,0
|
|
20240809,170500,451152240,8000,8000,8000,8000,0
|
|
20240809,170400,451152240,8000,8000,8000,8000,0
|
|
20240809,170300,451152240,8000,8000,8000,8000,0
|
|
20240809,170200,451152240,8000,8000,8000,8000,0
|
|
20240809,170100,451152240,8000,8000,8000,8000,0
|
|
20240809,170000,451152240,8000,8000,8000,8000,0
|
|
20240809,165900,451152240,8000,8000,8000,8000,0
|
|
20240809,165800,451152240,8000,8000,8000,8000,0
|
|
20240809,165700,451152240,8000,8000,8000,8000,0
|
|
20240809,165600,451152240,8000,8000,8000,8000,0
|
|
20240809,165500,451152240,8000,8000,8000,8000,0
|
|
20240809,165400,451152240,8000,8000,8000,8000,0
|
|
20240809,165300,451152240,8000,8000,8000,8000,0
|
|
20240809,165200,451152240,8000,8000,8000,8000,0
|
|
20240809,165100,451152240,8000,8000,8000,8000,0
|
|
20240809,165000,451152240,8000,8000,8000,8000,0
|
|
20240809,164900,451152240,8000,8000,8000,8000,0
|
|
20240809,164800,451152240,8000,8000,8000,8000,0
|
|
20240809,164700,451152240,8000,8000,8000,8000,0
|
|
20240809,164600,451152240,8000,8000,8000,8000,0
|
|
20240809,164500,451152240,8000,8000,8000,8000,0
|
|
20240809,164400,451152240,8000,8000,8000,8000,3463
|
|
20240809,164300,451152240,8000,8000,8000,8000,0
|
|
20240809,164200,451152240,8000,8000,8000,8000,0
|
|
20240809,164100,451152240,8000,8000,8000,8000,0
|
|
20240809,164000,451152240,8000,8000,8000,8000,0
|
|
20240809,163900,451152240,8000,8000,8000,8000,0
|
|
20240809,163800,451152240,8000,8000,8000,8000,0
|
|
20240809,163700,451152240,8000,8000,8000,8000,0
|
|
20240809,163600,451152240,8000,8000,8000,8000,0
|
|
20240809,163500,451152240,8000,8000,8000,8000,0
|
|
20240809,163400,451152240,8000,8000,8000,8000,0
|
|
20240809,163300,451152240,8000,8000,8000,8000,0
|
|
20240809,163200,451152240,8000,8000,8000,8000,0
|
|
20240809,163100,451152240,8000,8000,8000,8000,0
|
|
20240809,163000,451152240,8000,8000,8000,8000,0
|
|
20240809,162900,451152240,8000,8000,8000,8000,0
|
|
20240809,162800,451152240,8000,8000,8000,8000,0
|
|
20240809,162700,451152240,8000,8000,8000,8000,0
|
|
20240809,162600,451152240,8000,8000,8000,8000,0
|
|
20240809,162500,451152240,8000,8000,8000,8000,0
|
|
20240809,162400,451152240,8000,8000,8000,8000,0
|
|
20240809,162300,451152240,8000,8000,8000,8000,0
|
|
20240809,162200,451152240,8000,8000,8000,8000,0
|
|
20240809,162100,451152240,8000,8000,8000,8000,0
|
|
20240809,162000,451152240,8000,8000,8000,8000,0
|
|
20240809,161900,451152240,8000,8000,8000,8000,0
|
|
20240809,161800,451152240,8000,8000,8000,8000,0
|
|
20240809,161700,451152240,8000,8000,8000,8000,0
|
|
20240809,161600,451152240,8000,8000,8000,8000,0
|
|
20240809,161500,451152240,8000,8000,8000,8000,0
|
|
20240809,161400,451152240,8000,8000,8000,8000,3463
|
|
20240809,161300,451152240,8000,8000,8000,8000,0
|
|
20240809,161200,451152240,8000,8000,8000,8000,0
|
|
20240809,161100,451152240,8000,8000,8000,8000,0
|
|
20240809,161000,451152240,8000,8000,8000,8000,0
|
|
20240809,160900,451152240,8000,8000,8000,8000,0
|
|
20240809,160800,451152240,8000,8000,8000,8000,0
|
|
20240809,160700,451152240,8000,8000,8000,8000,0
|
|
20240809,160600,451152240,8000,8000,8000,8000,0
|
|
20240809,160500,451152240,8000,8000,8000,8000,0
|
|
20240809,160400,451152240,8000,8000,8000,8000,0
|
|
20240809,160300,451152240,8000,8000,8000,8000,0
|
|
20240809,160200,451152240,8000,8000,8000,8000,0
|
|
20240809,160100,451152240,8000,8000,8000,8000,0
|
|
20240809,160000,451152240,8000,8000,8000,8000,0
|
|
20240809,155900,451152240,8000,8000,8000,8000,0
|
|
20240809,155800,451152240,8000,8000,8000,8000,0
|
|
20240809,155700,451152240,8000,8000,8000,8000,0
|
|
20240809,155600,451152240,8000,8000,8000,8000,0
|
|
20240809,155500,451152240,8000,8000,8000,8000,0
|
|
20240809,155400,451152240,8000,8000,8000,8000,0
|
|
20240809,155300,451152240,8000,8000,8000,8000,0
|
|
20240809,155200,451152240,8000,8000,8000,8000,0
|
|
20240809,155100,451152240,8000,8000,8000,8000,0
|
|
20240809,155000,451152240,8000,8000,8000,8000,0
|
|
20240809,154900,451152240,8000,8000,8000,8000,0
|
|
20240809,154800,451152240,8000,8000,8000,8000,0
|
|
20240809,154700,451152240,8000,8000,8000,8000,0
|
|
20240809,154600,451152240,8000,8000,8000,8000,0
|
|
20240809,154500,451152240,8000,8000,8000,8000,0
|
|
20240809,154400,451152240,8000,8000,8000,8000,3463
|
|
20240809,154300,451152240,8000,8000,8000,8000,0
|
|
20240809,154200,451152240,8000,8000,8000,8000,0
|
|
20240809,154100,451152240,8000,8000,8000,8000,0
|
|
20240809,154000,451152240,8000,8000,8000,8000,0
|
|
20240809,153900,451152240,8000,8000,8000,8000,0
|
|
20240809,153800,451152240,8000,8000,8000,8000,0
|
|
20240809,153700,451152240,8000,8000,8000,8000,0
|
|
20240809,153600,451152240,8000,8000,8000,8000,0
|
|
20240809,153500,451152240,8000,8000,8000,8000,0
|
|
20240809,153400,451152240,8000,8000,8000,8000,0
|
|
20240809,153300,451152240,8000,8000,8000,8000,0
|
|
20240809,153200,451152240,8000,8000,8000,8000,0
|
|
20240809,153100,451152240,8000,8000,8000,8000,0
|
|
20240809,153000,451152240,8000,8000,8000,8000,3463
|
|
20240809,152900,423448240,8020,8020,8020,8020,0
|
|
20240809,152800,423448240,8020,8020,8020,8020,0
|
|
20240809,152700,423448240,8020,8020,8020,8020,0
|
|
20240809,152600,423448240,8020,8020,8020,8020,0
|
|
20240809,152500,423448240,8020,8020,8020,8020,0
|
|
20240809,152400,423448240,8020,8020,8020,8020,0
|
|
20240809,152300,423448240,8020,8020,8020,8020,0
|
|
20240809,152200,423448240,8020,8020,8020,8020,0
|
|
20240809,152100,423448240,8020,8020,8020,8020,0
|
|
20240809,152000,423448240,8020,8020,8020,8020,0
|
|
20240809,151900,423448240,8020,8010,8020,8010,175
|
|
20240809,151800,422045550,8020,8020,8020,8020,41
|
|
20240809,151700,421716730,8020,8020,8020,8020,100
|
|
20240809,151600,420914730,8030,8010,8030,8010,54
|
|
20240809,151500,420481320,8020,8020,8020,8020,18
|
|
20240809,151400,420336960,8010,8010,8010,8010,114
|
|
20240809,151300,419423820,8010,8010,8010,8010,18
|
|
20240809,151200,419279640,8010,8010,8010,8010,0
|
|
20240809,151100,419279640,8010,8000,8020,8000,232
|
|
20240809,151000,417423220,8000,8020,8020,8000,824
|
|
20240809,150900,410822300,8030,8030,8030,8030,50
|
|
20240809,150800,410420800,8020,8020,8020,8020,800
|
|
20240809,150700,404004800,8020,8020,8020,8020,191
|
|
20240809,150600,402472980,8020,8020,8020,8020,2
|
|
20240809,150500,402456940,8010,8010,8010,8010,0
|
|
20240809,150400,402456940,8010,8010,8010,8010,0
|
|
20240809,150300,402456940,8010,8010,8010,8010,9
|
|
20240809,150200,402384850,8020,8020,8020,8020,0
|
|
20240809,150100,402384850,8020,8020,8020,8020,47
|
|
20240809,150000,402007910,8020,8020,8020,8020,201
|
|
20240809,145900,400395890,8030,8030,8030,8030,0
|
|
20240809,145800,400395890,8030,8030,8030,8030,0
|
|
20240809,145700,400395890,8030,8030,8030,8030,24
|
|
20240809,145600,400203170,8010,8010,8010,8010,4
|
|
20240809,145500,400171130,8010,8010,8010,8010,1
|
|
20240809,145400,400163120,8030,8020,8030,8020,180
|
|
20240809,145300,398718720,8020,8020,8020,8020,0
|
|
20240809,145200,398718720,8020,8020,8020,8020,0
|
|
20240809,145100,398718720,8020,8020,8020,8020,0
|
|
20240809,145000,398718720,8020,8020,8020,8020,0
|
|
20240809,144900,398718720,8020,8020,8020,8020,0
|
|
20240809,144800,398718720,8020,8020,8020,8020,80
|
|
20240809,144700,398077120,8040,8040,8040,8040,50
|
|
20240809,144600,397675120,8020,8020,8020,8020,0
|
|
20240809,144500,397675120,8020,8020,8020,8020,0
|
|
20240809,144400,397675120,8020,8030,8030,8020,129
|
|
20240809,144300,396639750,8030,8030,8030,8030,2
|
|
20240809,144200,396623690,8030,8030,8030,8030,19
|
|
20240809,144100,396471120,8030,8030,8030,8030,0
|
|
20240809,144000,396471120,8030,8030,8030,8030,0
|
|
20240809,143900,396471120,8030,8030,8030,8030,0
|
|
20240809,143800,396471120,8030,8030,8030,8030,0
|
|
20240809,143700,396471120,8030,8030,8030,8030,99
|
|
20240809,143600,395676150,8030,8030,8030,8030,0
|
|
20240809,143500,395676150,8030,8030,8030,8030,1
|
|
20240809,143400,395668120,8030,8030,8030,8030,129
|
|
20240809,143300,394632250,8030,8030,8030,8030,0
|
|
20240809,143200,394632250,8030,8030,8030,8030,1
|
|
20240809,143100,394624220,8030,8030,8030,8030,0
|
|
20240809,143000,394624220,8030,8030,8030,8030,50
|
|
20240809,142900,394222720,8030,8030,8030,8030,1
|
|
20240809,142800,394214690,8030,8030,8030,8030,0
|
|
20240809,142700,394214690,8030,8030,8030,8030,1
|
|
20240809,142600,394206660,8000,8000,8000,8000,0
|
|
20240809,142500,394206660,8000,8000,8000,8000,0
|
|
20240809,142400,394206660,8000,8000,8000,8000,0
|
|
20240809,142300,394206660,8000,8000,8000,8000,0
|
|
20240809,142200,394206660,8000,8000,8000,8000,0
|
|
20240809,142100,394206660,8000,8000,8000,8000,0
|
|
20240809,142000,394206660,8000,8000,8000,8000,0
|
|
20240809,141900,394206660,8000,8010,8010,8000,199
|
|
20240809,141800,392614650,8000,8000,8000,8000,0
|
|
20240809,141700,392614650,8000,8000,8000,8000,0
|
|
20240809,141600,392614650,8000,7970,8000,7970,3759
|
|
20240809,141500,362647140,7970,7970,7970,7970,0
|
|
20240809,141400,362647140,7970,7970,7970,7970,446
|
|
20240809,141300,359092520,7970,7970,7970,7970,0
|
|
20240809,141200,359092520,7970,7960,7970,7960,1002
|
|
20240809,141100,351106590,7970,7970,7970,7970,1
|
|
20240809,141000,351098620,7970,7970,7970,7970,0
|
|
20240809,140900,351098620,7970,7970,7970,7970,5
|
|
20240809,140800,351058770,7980,7980,7980,7980,0
|
|
20240809,140700,351058770,7980,7980,7980,7980,0
|
|
20240809,140600,351058770,7980,7980,7980,7980,0
|
|
20240809,140500,351058770,7980,7980,7980,7980,2
|
|
20240809,140400,351042810,7970,7970,7970,7970,178
|
|
20240809,140300,349624150,7970,7970,7970,7970,23
|
|
20240809,140200,349440840,7960,7960,7960,7960,71
|
|
20240809,140100,348875680,7960,7960,7960,7960,1
|
|
20240809,140000,348867720,7970,7980,7980,7970,197
|
|
20240809,135900,347297410,7990,7990,7990,7990,4
|
|
20240809,135800,347265450,7990,7990,7990,7990,0
|
|
20240809,135700,347265450,7990,8010,8010,7980,2892
|
|
20240809,135600,324129700,8010,8010,8010,8010,0
|
|
20240809,135500,324129700,8010,8010,8010,8010,0
|
|
20240809,135400,324129700,8010,8010,8010,8010,0
|
|
20240809,135300,324129700,8010,8010,8010,8010,0
|
|
20240809,135200,324129700,8010,8010,8010,8010,0
|
|
20240809,135100,324129700,8010,8010,8010,8010,0
|
|
20240809,135000,324129700,8010,8010,8010,8010,288
|
|
20240809,134900,321822820,8010,8010,8010,8010,0
|
|
20240809,134800,321822820,8010,8020,8020,8010,1015
|
|
20240809,134700,313682590,8030,8030,8030,8030,10
|
|
20240809,134600,313602290,8030,8030,8030,8030,0
|
|
20240809,134500,313602290,8030,8030,8030,8030,798
|
|
20240809,134400,307194350,8040,8040,8050,8040,538
|
|
20240809,134300,302868450,8040,8040,8040,8040,100
|
|
20240809,134200,302064450,8040,8040,8040,8040,283
|
|
20240809,134100,299789130,8040,8050,8050,8040,185
|
|
20240809,134000,298300880,8050,8050,8050,8050,0
|
|
20240809,133900,298300880,8050,8050,8050,8050,112
|
|
20240809,133800,297399280,8050,8050,8050,8050,0
|
|
20240809,133700,297399280,8050,8050,8050,8050,0
|
|
20240809,133600,297399280,8050,8050,8050,8050,0
|
|
20240809,133500,297399280,8050,8050,8050,8050,70
|
|
20240809,133400,296835780,8050,8050,8050,8050,5
|
|
20240809,133300,296795530,8050,8060,8060,8050,49
|
|
20240809,133200,296401060,8060,8060,8060,8060,189
|
|
20240809,133100,294877720,8070,8070,8070,8070,0
|
|
20240809,133000,294877720,8070,8070,8070,8070,0
|
|
20240809,132900,294877720,8070,8070,8070,8070,8
|
|
20240809,132800,294813160,8070,8060,8070,8060,214
|
|
20240809,132700,293088180,8060,8060,8060,8060,0
|
|
20240809,132600,293088180,8060,8060,8060,8060,30
|
|
20240809,132500,292846380,8060,8060,8060,8060,0
|
|
20240809,132400,292846380,8060,8060,8060,8060,0
|
|
20240809,132300,292846380,8060,8070,8070,8060,676
|
|
20240809,132200,287391600,8080,8080,8080,8080,0
|
|
20240809,132100,287391600,8080,8080,8080,8080,0
|
|
20240809,132000,287391600,8080,8080,8080,8080,0
|
|
20240809,131900,287391600,8080,8080,8080,8080,65
|
|
20240809,131800,286866400,8070,8070,8070,8070,0
|
|
20240809,131700,286866400,8070,8070,8070,8070,401
|
|
20240809,131600,283630330,8080,8080,8080,8080,0
|
|
20240809,131500,283630330,8080,8080,8080,8080,0
|
|
20240809,131400,283630330,8080,8080,8080,8080,55
|
|
20240809,131300,283185930,8080,8090,8090,8080,204
|
|
20240809,131200,281537410,8090,8080,8090,8080,1287
|
|
20240809,131100,271138340,8090,8090,8090,8090,3
|
|
20240809,131000,271114070,8090,8090,8090,8090,0
|
|
20240809,130900,271114070,8090,8090,8090,8090,59
|
|
20240809,130800,270636760,8080,8080,8080,8080,0
|
|
20240809,130700,270636760,8080,8080,8080,8080,0
|
|
20240809,130600,270636760,8080,8080,8080,8080,0
|
|
20240809,130500,270636760,8080,8080,8080,8080,0
|
|
20240809,130400,270636760,8080,8080,8080,8080,0
|
|
20240809,130300,270636760,8080,8080,8080,8080,7
|
|
20240809,130200,270580200,8100,8100,8100,8100,15
|
|
20240809,130100,270458700,8100,8090,8100,8090,55
|
|
20240809,130000,270013710,8090,8090,8090,8090,0
|
|
20240809,125900,270013710,8090,8090,8090,8090,74
|
|
20240809,125800,269415050,8080,8080,8080,8070,450
|
|
20240809,125700,265779550,8080,8080,8080,8080,0
|
|
20240809,125600,265779550,8080,8080,8080,8080,0
|
|
20240809,125500,265779550,8080,8080,8080,8080,1
|
|
20240809,125400,265771470,8090,8090,8090,8090,90
|
|
20240809,125300,265043370,8080,8080,8080,8080,0
|
|
20240809,125200,265043370,8080,8080,8080,8080,50
|
|
20240809,125100,264639370,8080,8080,8080,8080,12
|
|
20240809,125000,264542410,8080,8080,8080,8080,3
|
|
20240809,124900,264518170,8080,8080,8080,8080,0
|
|
20240809,124800,264518170,8080,8080,8080,8080,10
|
|
20240809,124700,264437370,8080,8080,8080,8080,10
|
|
20240809,124600,264356570,8080,8080,8080,8080,40
|
|
20240809,124500,264033370,8070,8070,8070,8070,100
|
|
20240809,124400,263226370,8090,8090,8090,8090,0
|
|
20240809,124300,263226370,8090,8090,8090,8090,10
|
|
20240809,124200,263145470,8080,8080,8080,8080,1
|
|
20240809,124100,263137390,8070,8070,8070,8070,0
|
|
20240809,124000,263137390,8070,8070,8070,8070,0
|
|
20240809,123900,263137390,8070,8070,8070,8070,0
|
|
20240809,123800,263137390,8070,8070,8070,8070,0
|
|
20240809,123700,263137390,8070,8070,8070,8070,0
|
|
20240809,123600,263137390,8070,8070,8070,8070,0
|
|
20240809,123500,263137390,8070,8080,8080,8070,500
|
|
20240809,123400,259101050,8080,8080,8080,8080,0
|
|
20240809,123300,259101050,8080,8080,8080,8080,8
|
|
20240809,123200,259036410,8080,8080,8080,8080,0
|
|
20240809,123100,259036410,8080,8080,8080,8080,0
|
|
20240809,123000,259036410,8080,8080,8080,8080,1
|
|
20240809,122900,259028330,8080,8080,8080,8080,200
|
|
20240809,122800,257412330,8080,8080,8080,8080,6
|
|
20240809,122700,257363850,8080,8080,8080,8080,0
|
|
20240809,122600,257363850,8080,8080,8080,8080,10
|
|
20240809,122500,257283050,8060,8070,8070,8060,80
|
|
20240809,122400,256637860,8070,8070,8070,8070,118
|
|
20240809,122300,255685600,8070,8070,8070,8070,0
|
|
20240809,122200,255685600,8070,8080,8080,8070,257
|
|
20240809,122100,253610280,8080,8080,8080,8080,0
|
|
20240809,122000,253610280,8080,8080,8080,8080,0
|
|
20240809,121900,253610280,8080,8080,8080,8080,0
|
|
20240809,121800,253610280,8080,8080,8080,8080,1
|
|
20240809,121700,253602200,8100,8100,8100,8100,0
|
|
20240809,121600,253602200,8100,8100,8100,8100,3
|
|
20240809,121500,253577900,8100,8100,8100,8100,7
|
|
20240809,121400,253521200,8100,8100,8100,8100,2
|
|
20240809,121300,253505000,8090,8090,8090,8090,2
|
|
20240809,121200,253488820,8080,8080,8080,8080,0
|
|
20240809,121100,253488820,8080,8080,8080,8080,1
|
|
20240809,121000,253480740,8080,8080,8080,8080,0
|
|
20240809,120900,253480740,8080,8080,8080,8080,0
|
|
20240809,120800,253480740,8080,8080,8080,8080,1
|
|
20240809,120700,253472660,8080,8080,8080,8080,311
|
|
20240809,120600,250959780,8070,8070,8070,8070,0
|
|
20240809,120500,250959780,8070,8070,8070,8070,0
|
|
20240809,120400,250959780,8070,8070,8070,8070,0
|
|
20240809,120300,250959780,8070,8070,8070,8070,0
|
|
20240809,120200,250959780,8070,8070,8070,8070,0
|
|
20240809,120100,250959780,8070,8070,8070,8070,0
|
|
20240809,120000,250959780,8070,8070,8070,8070,0
|
|
20240809,115900,250959780,8070,8070,8070,8070,0
|
|
20240809,115800,250959780,8070,8070,8070,8070,0
|
|
20240809,115700,250959780,8070,8070,8070,8070,200
|
|
20240809,115600,249345780,8070,8070,8070,8070,0
|
|
20240809,115500,249345780,8070,8070,8070,8070,1
|
|
20240809,115400,249337710,8070,8070,8070,8070,0
|
|
20240809,115300,249337710,8070,8070,8070,8070,0
|
|
20240809,115200,249337710,8070,8070,8070,8070,0
|
|
20240809,115100,249337710,8070,8070,8070,8070,20
|
|
20240809,115000,249176310,8090,8090,8090,8090,0
|
|
20240809,114900,249176310,8090,8090,8090,8090,0
|
|
20240809,114800,249176310,8090,8090,8090,8090,0
|
|
20240809,114700,249176310,8090,8090,8090,8090,90
|
|
20240809,114600,248448210,8070,8070,8070,8070,0
|
|
20240809,114500,248448210,8070,8070,8070,8070,0
|
|
20240809,114400,248448210,8070,8070,8070,8070,0
|
|
20240809,114300,248448210,8070,8070,8070,8070,0
|
|
20240809,114200,248448210,8070,8070,8070,8070,80
|
|
20240809,114100,247802610,8070,8070,8070,8070,0
|
|
20240809,114000,247802610,8070,8070,8070,8070,0
|
|
20240809,113900,247802610,8070,8070,8070,8070,0
|
|
20240809,113800,247802610,8070,8070,8070,8070,1
|
|
20240809,113700,247794540,8070,8070,8070,8070,137
|
|
20240809,113600,246688950,8070,8070,8070,8070,5
|
|
20240809,113500,246648600,8100,8100,8100,8100,0
|
|
20240809,113400,246648600,8100,8100,8100,8100,9
|
|
20240809,113300,246575700,8100,8100,8100,8100,12
|
|
20240809,113200,246478500,8090,8090,8090,8090,0
|
|
20240809,113100,246478500,8090,8090,8090,8090,1
|
|
20240809,113000,246470410,8090,8090,8090,8090,0
|
|
20240809,112900,246470410,8090,8090,8090,8090,0
|
|
20240809,112800,246470410,8090,8090,8090,8090,0
|
|
20240809,112700,246470410,8090,8090,8090,8090,0
|
|
20240809,112600,246470410,8090,8090,8090,8090,0
|
|
20240809,112500,246470410,8090,8090,8090,8090,0
|
|
20240809,112400,246470410,8090,8090,8090,8090,100
|
|
20240809,112300,245661410,8090,8090,8090,8090,10
|
|
20240809,112200,245580510,8070,8070,8070,8070,0
|
|
20240809,112100,245580510,8070,8070,8070,8070,1
|
|
20240809,112000,245572440,8060,8060,8060,8060,0
|
|
20240809,111900,245572440,8060,8060,8060,8060,0
|
|
20240809,111800,245572440,8060,8060,8060,8060,0
|
|
20240809,111700,245572440,8060,8060,8060,8060,0
|
|
20240809,111600,245572440,8060,8060,8060,8060,100
|
|
20240809,111500,244766440,8060,8070,8070,8060,450
|
|
20240809,111400,241138480,8070,8070,8070,8070,0
|
|
20240809,111300,241138480,8070,8070,8070,8070,0
|
|
20240809,111200,241138480,8070,8070,8070,8070,0
|
|
20240809,111100,241138480,8070,8070,8070,8070,0
|
|
20240809,111000,241138480,8070,8070,8070,8070,0
|
|
20240809,110900,241138480,8070,8070,8070,8070,125
|
|
20240809,110800,240129730,8100,8100,8100,8100,23
|
|
20240809,110700,239943430,8110,8110,8110,8110,0
|
|
20240809,110600,239943430,8110,8110,8110,8110,0
|
|
20240809,110500,239943430,8110,8110,8110,8110,9
|
|
20240809,110400,239870440,8070,8070,8070,8070,0
|
|
20240809,110300,239870440,8070,8080,8080,8070,60
|
|
20240809,110200,239386230,8090,8090,8090,8090,0
|
|
20240809,110100,239386230,8090,8090,8090,8090,100
|
|
20240809,110000,238577230,8090,8100,8100,8090,569
|
|
20240809,105900,233968690,8120,8120,8120,8120,0
|
|
20240809,105800,233968690,8120,8120,8120,8120,3
|
|
20240809,105700,233944330,8120,8120,8120,8120,60
|
|
20240809,105600,233457130,8100,8100,8100,8100,0
|
|
20240809,105500,233457130,8100,8110,8110,8100,296
|
|
20240809,105400,231059050,8110,8110,8110,8110,0
|
|
20240809,105300,231059050,8110,8110,8110,8110,1
|
|
20240809,105200,231050940,8120,8120,8120,8120,0
|
|
20240809,105100,231050940,8120,8120,8120,8120,37
|
|
20240809,105000,230750500,8110,8110,8110,8110,0
|
|
20240809,104900,230750500,8110,8110,8110,8110,1
|
|
20240809,104800,230742390,8120,8120,8120,8120,7
|
|
20240809,104700,230685550,8110,8110,8110,8110,0
|
|
20240809,104600,230685550,8110,8130,8130,8110,138
|
|
20240809,104500,229563810,8130,8130,8130,8130,0
|
|
20240809,104400,229563810,8130,8120,8130,8120,1000
|
|
20240809,104300,221437620,8130,8120,8130,8120,102
|
|
20240809,104200,220608380,8130,8130,8130,8130,100
|
|
20240809,104100,219795380,8110,8110,8110,8110,1
|
|
20240809,104000,219787270,8100,8100,8100,8100,381
|
|
20240809,103900,216701170,8100,8100,8100,8100,0
|
|
20240809,103800,216701170,8100,8100,8100,8100,159
|
|
20240809,103700,215413270,8100,8100,8100,8100,54
|
|
20240809,103600,214975870,8100,8100,8100,8100,0
|
|
20240809,103500,214975870,8100,8100,8100,8100,0
|
|
20240809,103400,214975870,8100,8100,8100,8100,0
|
|
20240809,103300,214975870,8100,8100,8100,8100,0
|
|
20240809,103200,214975870,8100,8080,8100,8080,374
|
|
20240809,103100,211952570,8070,8070,8070,8070,1
|
|
20240809,103000,211944500,8070,8070,8070,8070,0
|
|
20240809,102900,211944500,8070,8070,8070,8070,0
|
|
20240809,102800,211944500,8070,8070,8070,8070,51
|
|
20240809,102700,211532930,8070,8070,8070,8070,173
|
|
20240809,102600,210136820,8080,8080,8080,8080,0
|
|
20240809,102500,210136820,8080,8080,8080,8080,37
|
|
20240809,102400,209837860,8080,8080,8080,8080,1
|
|
20240809,102300,209829780,8080,8080,8080,8080,26
|
|
20240809,102200,209619700,8080,8080,8080,8080,0
|
|
20240809,102100,209619700,8080,8080,8080,8080,20
|
|
20240809,102000,209458100,8080,8080,8080,8080,0
|
|
20240809,101900,209458100,8080,8080,8080,8080,0
|
|
20240809,101800,209458100,8080,8080,8080,8080,0
|
|
20240809,101700,209458100,8080,8080,8080,8080,0
|
|
20240809,101600,209458100,8080,8070,8080,8070,16
|
|
20240809,101500,209328920,8070,8060,8070,8060,21
|
|
20240809,101400,209159650,8060,8070,8070,8060,600
|
|
20240809,101300,204321460,8080,8080,8080,8080,406
|
|
20240809,101200,201040980,8100,8100,8100,8100,0
|
|
20240809,101100,201040980,8100,8100,8100,8100,150
|
|
20240809,101000,199825980,8110,8110,8110,8110,67
|
|
20240809,100900,199282610,8110,8110,8110,8110,411
|
|
20240809,100800,195949400,8110,8130,8130,8110,320
|
|
20240809,100700,193351170,8120,8130,8130,8120,5
|
|
20240809,100600,193310550,8130,8130,8130,8130,195
|
|
20240809,100500,191725200,8130,8140,8140,8130,466
|
|
20240809,100400,187936110,8130,8130,8140,8130,162
|
|
20240809,100300,186617790,8140,8140,8140,8140,100
|
|
20240809,100200,185803790,8130,8130,8140,8130,25
|
|
20240809,100100,185600520,8130,8130,8130,8130,1
|
|
20240809,100000,185592390,8140,8140,8140,8140,0
|
|
20240809,095900,185592390,8140,8140,8140,8140,131
|
|
20240809,095800,184526050,8140,8140,8140,8120,249
|
|
20240809,095700,182499210,8140,8130,8140,8130,194
|
|
20240809,095600,180921640,8130,8120,8130,8120,162
|
|
20240809,095500,179606080,8120,8120,8120,8120,208
|
|
20240809,095400,177917120,8120,8120,8120,8120,149
|
|
20240809,095300,176707240,8120,8120,8120,8120,14
|
|
20240809,095200,176593560,8120,8100,8120,8090,1047
|
|
20240809,095100,168096050,8110,8100,8110,8100,51
|
|
20240809,095000,167682450,8110,8100,8110,8100,17
|
|
20240809,094900,167544600,8110,8110,8110,8110,5
|
|
20240809,094800,167504050,8110,8110,8110,8110,0
|
|
20240809,094700,167504050,8110,8110,8110,8110,183
|
|
20240809,094600,166019920,8110,8110,8110,8110,0
|
|
20240809,094500,166019920,8110,8090,8110,8090,240
|
|
20240809,094400,164073840,8070,8080,8080,8070,2094
|
|
20240809,094300,147171400,8110,8110,8110,8110,0
|
|
20240809,094200,147171400,8110,8100,8110,8090,6
|
|
20240809,094100,147122770,8110,8110,8110,8110,0
|
|
20240809,094000,147122770,8110,8110,8110,8110,0
|
|
20240809,093900,147122770,8110,8100,8110,8090,729
|
|
20240809,093800,141220850,8110,8110,8110,8110,0
|
|
20240809,093700,141220850,8110,8110,8110,8110,129
|
|
20240809,093600,140174660,8100,8100,8100,8100,400
|
|
20240809,093500,136934660,8120,8100,8120,8100,518
|
|
20240809,093400,132728860,8120,8120,8120,8120,57
|
|
20240809,093300,132266020,8130,8110,8130,8110,1002
|
|
20240809,093200,124139760,8140,8140,8140,8140,100
|
|
20240809,093100,123325760,8140,8110,8140,8110,1400
|
|
20240809,093000,111938980,8120,8130,8140,8120,423
|
|
20240809,092900,108499370,8120,8130,8130,8120,117
|
|
20240809,092800,107548200,8130,8130,8130,8130,182
|
|
20240809,092700,106068540,8100,8100,8100,8100,215
|
|
20240809,092600,104327040,8110,8120,8120,8110,375
|
|
20240809,092500,101285680,8120,8110,8120,8100,366
|
|
20240809,092400,98315360,8090,8090,8090,8090,0
|
|
20240809,092300,98315360,8090,8090,8090,8090,0
|
|
20240809,092200,98315360,8090,8090,8090,8090,0
|
|
20240809,092100,98315360,8090,8090,8090,8090,0
|
|
20240809,092000,98315360,8090,8070,8090,8070,1340
|
|
20240809,091900,87474970,8030,8030,8030,8030,0
|
|
20240809,091800,87474970,8030,8030,8030,8030,701
|
|
20240809,091700,81845940,8030,8030,8030,8030,0
|
|
20240809,091600,81845940,8030,8050,8050,8030,120
|
|
20240809,091500,80881900,8030,8040,8040,8030,500
|
|
20240809,091400,76866890,8050,8050,8050,8050,0
|
|
20240809,091300,76866890,8050,8090,8090,8050,44
|
|
20240809,091200,76511010,8090,8110,8120,8090,180
|
|
20240809,091100,75050110,8090,8100,8120,8090,268
|
|
20240809,091000,72878000,8120,8120,8120,8120,0
|
|
20240809,090900,72878000,8120,8110,8120,8100,684
|
|
20240809,090800,67325320,8100,8100,8100,8100,1003
|
|
20240809,090700,59201020,8110,8110,8110,8110,139
|
|
20240809,090600,58073730,8110,8100,8110,8090,755
|
|
20240809,090500,51958770,8110,8110,8110,8110,64
|
|
20240809,090400,51439730,8110,8060,8110,8060,1004
|
|
20240809,090300,43311370,8050,8080,8080,8050,518
|
|
20240809,090200,39126470,8060,8070,8090,8060,815
|
|
20240809,090100,32537360,8070,8050,8090,8050,715
|
|
20240809,090000,26771020,8030,7940,8030,7940,3068
|