653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195000,664594630,10070,10070,10070,10070,1433
|
|
20240809,194900,664594630,10070,10070,10070,10070,0
|
|
20240809,194800,664594630,10070,10070,10070,10070,0
|
|
20240809,194700,664594630,10070,10070,10070,10070,0
|
|
20240809,194600,664594630,10070,10070,10070,10070,0
|
|
20240809,194500,664594630,10070,10070,10070,10070,0
|
|
20240809,194400,664594630,10070,10070,10070,10070,0
|
|
20240809,194300,664594630,10070,10070,10070,10070,0
|
|
20240809,194200,664594630,10070,10070,10070,10070,0
|
|
20240809,194100,664594630,10070,10070,10070,10070,0
|
|
20240809,194000,664594630,10070,10070,10070,10070,0
|
|
20240809,193900,664594630,10070,10070,10070,10070,0
|
|
20240809,193800,664594630,10070,10070,10070,10070,0
|
|
20240809,193700,664594630,10070,10070,10070,10070,0
|
|
20240809,193600,664594630,10070,10070,10070,10070,0
|
|
20240809,193500,664594630,10070,10070,10070,10070,0
|
|
20240809,193400,664594630,10070,10070,10070,10070,0
|
|
20240809,193300,664594630,10070,10070,10070,10070,0
|
|
20240809,193200,664594630,10070,10070,10070,10070,0
|
|
20240809,193100,664594630,10070,10070,10070,10070,0
|
|
20240809,193000,664594630,10070,10070,10070,10070,0
|
|
20240809,192900,664594630,10070,10070,10070,10070,0
|
|
20240809,192800,664594630,10070,10070,10070,10070,0
|
|
20240809,192700,664594630,10070,10070,10070,10070,0
|
|
20240809,192600,664594630,10070,10070,10070,10070,0
|
|
20240809,192500,664594630,10070,10070,10070,10070,0
|
|
20240809,192400,664594630,10070,10070,10070,10070,0
|
|
20240809,192300,664594630,10070,10070,10070,10070,0
|
|
20240809,192200,664594630,10070,10070,10070,10070,0
|
|
20240809,192100,664594630,10070,10070,10070,10070,0
|
|
20240809,192000,664594630,10070,10070,10070,10070,1433
|
|
20240809,191900,664594630,10070,10070,10070,10070,0
|
|
20240809,191800,664594630,10070,10070,10070,10070,0
|
|
20240809,191700,664594630,10070,10070,10070,10070,0
|
|
20240809,191600,664594630,10070,10070,10070,10070,0
|
|
20240809,191500,664594630,10070,10070,10070,10070,0
|
|
20240809,191400,664594630,10070,10070,10070,10070,0
|
|
20240809,191300,664594630,10070,10070,10070,10070,0
|
|
20240809,191200,664594630,10070,10070,10070,10070,0
|
|
20240809,191100,664594630,10070,10070,10070,10070,0
|
|
20240809,191000,664594630,10070,10070,10070,10070,0
|
|
20240809,190900,664594630,10070,10070,10070,10070,0
|
|
20240809,190800,664594630,10070,10070,10070,10070,0
|
|
20240809,190700,664594630,10070,10070,10070,10070,0
|
|
20240809,190600,664594630,10070,10070,10070,10070,0
|
|
20240809,190500,664594630,10070,10070,10070,10070,0
|
|
20240809,190400,664594630,10070,10070,10070,10070,0
|
|
20240809,190300,664594630,10070,10070,10070,10070,0
|
|
20240809,190200,664594630,10070,10070,10070,10070,0
|
|
20240809,190100,664594630,10070,10070,10070,10070,0
|
|
20240809,190000,664594630,10070,10070,10070,10070,0
|
|
20240809,185900,664594630,10070,10070,10070,10070,0
|
|
20240809,185800,664594630,10070,10070,10070,10070,0
|
|
20240809,185700,664594630,10070,10070,10070,10070,0
|
|
20240809,185600,664594630,10070,10070,10070,10070,0
|
|
20240809,185500,664594630,10070,10070,10070,10070,0
|
|
20240809,185400,664594630,10070,10070,10070,10070,0
|
|
20240809,185300,664594630,10070,10070,10070,10070,0
|
|
20240809,185200,664594630,10070,10070,10070,10070,0
|
|
20240809,185100,664594630,10070,10070,10070,10070,0
|
|
20240809,185000,664594630,10070,10070,10070,10070,1433
|
|
20240809,184900,664594630,10070,10070,10070,10070,0
|
|
20240809,184800,664594630,10070,10070,10070,10070,0
|
|
20240809,184700,664594630,10070,10070,10070,10070,0
|
|
20240809,184600,664594630,10070,10070,10070,10070,0
|
|
20240809,184500,664594630,10070,10070,10070,10070,0
|
|
20240809,184400,664594630,10070,10070,10070,10070,0
|
|
20240809,184300,664594630,10070,10070,10070,10070,0
|
|
20240809,184200,664594630,10070,10070,10070,10070,0
|
|
20240809,184100,664594630,10070,10070,10070,10070,0
|
|
20240809,184000,664594630,10070,10070,10070,10070,0
|
|
20240809,183900,664594630,10070,10070,10070,10070,0
|
|
20240809,183800,664594630,10070,10070,10070,10070,0
|
|
20240809,183700,664594630,10070,10070,10070,10070,0
|
|
20240809,183600,664594630,10070,10070,10070,10070,0
|
|
20240809,183500,664594630,10070,10070,10070,10070,0
|
|
20240809,183400,664594630,10070,10070,10070,10070,0
|
|
20240809,183300,664594630,10070,10070,10070,10070,0
|
|
20240809,183200,664594630,10070,10070,10070,10070,0
|
|
20240809,183100,664594630,10070,10070,10070,10070,0
|
|
20240809,183000,664594630,10070,10070,10070,10070,0
|
|
20240809,182900,664594630,10070,10070,10070,10070,0
|
|
20240809,182800,664594630,10070,10070,10070,10070,0
|
|
20240809,182700,664594630,10070,10070,10070,10070,0
|
|
20240809,182600,664594630,10070,10070,10070,10070,0
|
|
20240809,182500,664594630,10070,10070,10070,10070,0
|
|
20240809,182400,664594630,10070,10070,10070,10070,0
|
|
20240809,182300,664594630,10070,10070,10070,10070,0
|
|
20240809,182200,664594630,10070,10070,10070,10070,0
|
|
20240809,182100,664594630,10070,10070,10070,10070,0
|
|
20240809,182000,664594630,10070,10070,10070,10070,1433
|
|
20240809,181900,664594630,10070,10070,10070,10070,0
|
|
20240809,181800,664594630,10070,10070,10070,10070,0
|
|
20240809,181700,664594630,10070,10070,10070,10070,0
|
|
20240809,181600,664594630,10070,10070,10070,10070,0
|
|
20240809,181500,664594630,10070,10070,10070,10070,0
|
|
20240809,181400,664594630,10070,10070,10070,10070,0
|
|
20240809,181300,664594630,10070,10070,10070,10070,0
|
|
20240809,181200,664594630,10070,10070,10070,10070,0
|
|
20240809,181100,664594630,10070,10070,10070,10070,0
|
|
20240809,181000,664594630,10070,10070,10070,10070,0
|
|
20240809,180900,664594630,10070,10070,10070,10070,0
|
|
20240809,180800,664594630,10070,10070,10070,10070,0
|
|
20240809,180700,664594630,10070,10070,10070,10070,0
|
|
20240809,180600,664594630,10070,10070,10070,10070,0
|
|
20240809,180500,664594630,10070,10070,10070,10070,0
|
|
20240809,180400,664594630,10070,10070,10070,10070,0
|
|
20240809,180300,664594630,10070,10070,10070,10070,0
|
|
20240809,180200,664594630,10070,10070,10070,10070,0
|
|
20240809,180100,664594630,10070,10070,10070,10070,0
|
|
20240809,180000,664594630,10070,10070,10070,10070,0
|
|
20240809,175900,664594630,10070,10070,10070,10070,0
|
|
20240809,175800,664594630,10070,10070,10070,10070,0
|
|
20240809,175700,664594630,10070,10070,10070,10070,0
|
|
20240809,175600,664594630,10070,10070,10070,10070,0
|
|
20240809,175500,664594630,10070,10070,10070,10070,0
|
|
20240809,175400,664594630,10070,10070,10070,10070,0
|
|
20240809,175300,664594630,10070,10070,10070,10070,0
|
|
20240809,175200,664594630,10070,10070,10070,10070,0
|
|
20240809,175100,664594630,10070,10070,10070,10070,0
|
|
20240809,175000,664594630,10070,10070,10070,10070,1433
|
|
20240809,174900,664594630,10070,10070,10070,10070,0
|
|
20240809,174800,664594630,10070,10070,10070,10070,0
|
|
20240809,174700,664594630,10070,10070,10070,10070,0
|
|
20240809,174600,664594630,10070,10070,10070,10070,0
|
|
20240809,174500,664594630,10070,10070,10070,10070,0
|
|
20240809,174400,664594630,10070,10070,10070,10070,0
|
|
20240809,174300,664594630,10070,10070,10070,10070,0
|
|
20240809,174200,664594630,10070,10070,10070,10070,0
|
|
20240809,174100,664594630,10070,10070,10070,10070,0
|
|
20240809,174000,664594630,10070,10070,10070,10070,0
|
|
20240809,173900,664594630,10070,10070,10070,10070,0
|
|
20240809,173800,664594630,10070,10070,10070,10070,0
|
|
20240809,173700,664594630,10070,10070,10070,10070,0
|
|
20240809,173600,664594630,10070,10070,10070,10070,0
|
|
20240809,173500,664594630,10070,10070,10070,10070,0
|
|
20240809,173400,664594630,10070,10070,10070,10070,0
|
|
20240809,173300,664594630,10070,10070,10070,10070,0
|
|
20240809,173200,664594630,10070,10070,10070,10070,0
|
|
20240809,173100,664594630,10070,10070,10070,10070,0
|
|
20240809,173000,664594630,10070,10070,10070,10070,0
|
|
20240809,172900,664594630,10070,10070,10070,10070,0
|
|
20240809,172800,664594630,10070,10070,10070,10070,0
|
|
20240809,172700,664594630,10070,10070,10070,10070,0
|
|
20240809,172600,664594630,10070,10070,10070,10070,0
|
|
20240809,172500,664594630,10070,10070,10070,10070,0
|
|
20240809,172400,664594630,10070,10070,10070,10070,0
|
|
20240809,172300,664594630,10070,10070,10070,10070,0
|
|
20240809,172200,664594630,10070,10070,10070,10070,0
|
|
20240809,172100,664594630,10070,10070,10070,10070,0
|
|
20240809,172000,664594630,10070,10070,10070,10070,1433
|
|
20240809,171900,664594630,10070,10070,10070,10070,0
|
|
20240809,171800,664594630,10070,10070,10070,10070,0
|
|
20240809,171700,664594630,10070,10070,10070,10070,0
|
|
20240809,171600,664594630,10070,10070,10070,10070,0
|
|
20240809,171500,664594630,10070,10070,10070,10070,0
|
|
20240809,171400,664594630,10070,10070,10070,10070,0
|
|
20240809,171300,664594630,10070,10070,10070,10070,0
|
|
20240809,171200,664594630,10070,10070,10070,10070,0
|
|
20240809,171100,664594630,10070,10070,10070,10070,0
|
|
20240809,171000,664594630,10070,10070,10070,10070,0
|
|
20240809,170900,664594630,10070,10070,10070,10070,0
|
|
20240809,170800,664594630,10070,10070,10070,10070,0
|
|
20240809,170700,664594630,10070,10070,10070,10070,0
|
|
20240809,170600,664594630,10070,10070,10070,10070,0
|
|
20240809,170500,664594630,10070,10070,10070,10070,0
|
|
20240809,170400,664594630,10070,10070,10070,10070,0
|
|
20240809,170300,664594630,10070,10070,10070,10070,0
|
|
20240809,170200,664594630,10070,10070,10070,10070,0
|
|
20240809,170100,664594630,10070,10070,10070,10070,0
|
|
20240809,170000,664594630,10070,10070,10070,10070,0
|
|
20240809,165900,664594630,10070,10070,10070,10070,0
|
|
20240809,165800,664594630,10070,10070,10070,10070,0
|
|
20240809,165700,664594630,10070,10070,10070,10070,0
|
|
20240809,165600,664594630,10070,10070,10070,10070,0
|
|
20240809,165500,664594630,10070,10070,10070,10070,0
|
|
20240809,165400,664594630,10070,10070,10070,10070,0
|
|
20240809,165300,664594630,10070,10070,10070,10070,0
|
|
20240809,165200,664594630,10070,10070,10070,10070,0
|
|
20240809,165100,664594630,10070,10070,10070,10070,0
|
|
20240809,165000,664594630,10070,10070,10070,10070,1433
|
|
20240809,164900,664594630,10070,10070,10070,10070,0
|
|
20240809,164800,664594630,10070,10070,10070,10070,0
|
|
20240809,164700,664594630,10070,10070,10070,10070,0
|
|
20240809,164600,664594630,10070,10070,10070,10070,0
|
|
20240809,164500,664594630,10070,10070,10070,10070,0
|
|
20240809,164400,664594630,10070,10070,10070,10070,0
|
|
20240809,164300,664594630,10070,10070,10070,10070,0
|
|
20240809,164200,664594630,10070,10070,10070,10070,0
|
|
20240809,164100,664594630,10070,10070,10070,10070,0
|
|
20240809,164000,664594630,10070,10070,10070,10070,0
|
|
20240809,163900,664594630,10070,10070,10070,10070,0
|
|
20240809,163800,664594630,10070,10070,10070,10070,0
|
|
20240809,163700,664594630,10070,10070,10070,10070,0
|
|
20240809,163600,664594630,10070,10070,10070,10070,0
|
|
20240809,163500,664594630,10070,10070,10070,10070,0
|
|
20240809,163400,664594630,10070,10070,10070,10070,0
|
|
20240809,163300,664594630,10070,10070,10070,10070,0
|
|
20240809,163200,664594630,10070,10070,10070,10070,0
|
|
20240809,163100,664594630,10070,10070,10070,10070,0
|
|
20240809,163000,664594630,10070,10070,10070,10070,0
|
|
20240809,162900,664594630,10070,10070,10070,10070,0
|
|
20240809,162800,664594630,10070,10070,10070,10070,0
|
|
20240809,162700,664594630,10070,10070,10070,10070,0
|
|
20240809,162600,664594630,10070,10070,10070,10070,0
|
|
20240809,162500,664594630,10070,10070,10070,10070,0
|
|
20240809,162400,664594630,10070,10070,10070,10070,0
|
|
20240809,162300,664594630,10070,10070,10070,10070,0
|
|
20240809,162200,664594630,10070,10070,10070,10070,0
|
|
20240809,162100,664594630,10070,10070,10070,10070,0
|
|
20240809,162000,664594630,10070,10070,10070,10070,1433
|
|
20240809,161900,664594630,10070,10070,10070,10070,0
|
|
20240809,161800,664594630,10070,10070,10070,10070,0
|
|
20240809,161700,664594630,10070,10070,10070,10070,0
|
|
20240809,161600,664594630,10070,10070,10070,10070,0
|
|
20240809,161500,664594630,10070,10070,10070,10070,0
|
|
20240809,161400,664594630,10070,10070,10070,10070,0
|
|
20240809,161300,664594630,10070,10070,10070,10070,0
|
|
20240809,161200,664594630,10070,10070,10070,10070,0
|
|
20240809,161100,664594630,10070,10070,10070,10070,0
|
|
20240809,161000,664594630,10070,10070,10070,10070,0
|
|
20240809,160900,664594630,10070,10070,10070,10070,0
|
|
20240809,160800,664594630,10070,10070,10070,10070,0
|
|
20240809,160700,664594630,10070,10070,10070,10070,0
|
|
20240809,160600,664594630,10070,10070,10070,10070,0
|
|
20240809,160500,664594630,10070,10070,10070,10070,0
|
|
20240809,160400,664594630,10070,10070,10070,10070,0
|
|
20240809,160300,664594630,10070,10070,10070,10070,0
|
|
20240809,160200,664594630,10070,10070,10070,10070,0
|
|
20240809,160100,664594630,10070,10070,10070,10070,0
|
|
20240809,160000,664594630,10070,10070,10070,10070,0
|
|
20240809,155900,664594630,10070,10070,10070,10070,0
|
|
20240809,155800,664594630,10070,10070,10070,10070,0
|
|
20240809,155700,664594630,10070,10070,10070,10070,0
|
|
20240809,155600,664594630,10070,10070,10070,10070,0
|
|
20240809,155500,664594630,10070,10070,10070,10070,0
|
|
20240809,155400,664594630,10070,10070,10070,10070,0
|
|
20240809,155300,664594630,10070,10070,10070,10070,0
|
|
20240809,155200,664594630,10070,10070,10070,10070,0
|
|
20240809,155100,664594630,10070,10070,10070,10070,0
|
|
20240809,155000,664594630,10070,10070,10070,10070,1433
|
|
20240809,154900,664594630,10070,10070,10070,10070,0
|
|
20240809,154800,664594630,10070,10070,10070,10070,0
|
|
20240809,154700,664594630,10070,10070,10070,10070,0
|
|
20240809,154600,664594630,10070,10070,10070,10070,0
|
|
20240809,154500,664594630,10070,10070,10070,10070,0
|
|
20240809,154400,664594630,10070,10070,10070,10070,0
|
|
20240809,154300,664594630,10070,10070,10070,10070,0
|
|
20240809,154200,664594630,10070,10070,10070,10070,0
|
|
20240809,154100,664594630,10070,10070,10070,10070,0
|
|
20240809,154000,664594630,10070,10070,10070,10070,0
|
|
20240809,153900,664594630,10070,10070,10070,10070,0
|
|
20240809,153800,664594630,10070,10070,10070,10070,0
|
|
20240809,153700,664594630,10070,10070,10070,10070,0
|
|
20240809,153600,664594630,10070,10070,10070,10070,0
|
|
20240809,153500,664594630,10070,10070,10070,10070,0
|
|
20240809,153400,664594630,10070,10070,10070,10070,0
|
|
20240809,153300,664594630,10070,10070,10070,10070,0
|
|
20240809,153200,664594630,10070,10070,10070,10070,0
|
|
20240809,153100,664594630,10070,10070,10070,10070,0
|
|
20240809,153000,664594630,10070,10070,10070,10070,1433
|
|
20240809,152900,650164320,10070,10070,10070,10070,0
|
|
20240809,152800,650164320,10070,10070,10070,10070,0
|
|
20240809,152700,650164320,10070,10070,10070,10070,0
|
|
20240809,152600,650164320,10070,10070,10070,10070,0
|
|
20240809,152500,650164320,10070,10070,10070,10070,0
|
|
20240809,152400,650164320,10070,10070,10070,10070,0
|
|
20240809,152300,650164320,10070,10070,10070,10070,0
|
|
20240809,152200,650164320,10070,10070,10070,10070,0
|
|
20240809,152100,650164320,10070,10070,10070,10070,0
|
|
20240809,152000,650164320,10070,10070,10070,10070,0
|
|
20240809,151900,650164320,10070,10070,10070,10070,1
|
|
20240809,151800,650154250,10070,10060,10070,10060,68
|
|
20240809,151700,649469810,10060,10060,10060,10060,100
|
|
20240809,151600,648463810,10050,10050,10050,10050,72
|
|
20240809,151500,647740210,10000,10000,10000,10000,160
|
|
20240809,151400,646140210,10080,10080,10080,10080,0
|
|
20240809,151300,646140210,10080,10040,10080,10040,454
|
|
20240809,151200,641567980,10050,10010,10050,10010,291
|
|
20240809,151100,638645500,10010,10010,10010,10010,222
|
|
20240809,151000,636423280,10010,10010,10010,10010,37
|
|
20240809,150900,636052910,10010,10010,10010,10010,100
|
|
20240809,150800,635051910,10010,10010,10010,10010,155
|
|
20240809,150700,633500360,9980,9980,9980,9980,1
|
|
20240809,150600,633490380,9980,10000,10000,9980,900
|
|
20240809,150500,624493840,10000,10000,10000,10000,0
|
|
20240809,150400,624493840,10000,10000,10000,10000,243
|
|
20240809,150300,622063840,10000,10030,10030,10000,646
|
|
20240809,150200,615593520,10030,10030,10030,10030,61
|
|
20240809,150100,614981690,10040,10050,10050,10040,431
|
|
20240809,150000,610651180,10090,10060,10090,10060,106
|
|
20240809,145900,609584670,10100,10100,10100,10100,221
|
|
20240809,145800,607352570,10100,10090,10100,10090,1510
|
|
20240809,145700,592105140,10100,10100,10100,10100,4
|
|
20240809,145600,592064740,10100,10080,10100,10070,530
|
|
20240809,145500,586722980,10090,10110,10110,10090,1000
|
|
20240809,145400,576624570,10120,10120,10120,10120,100
|
|
20240809,145300,575612570,10140,10140,10140,10140,6
|
|
20240809,145200,575551730,10140,10110,10140,10110,108
|
|
20240809,145100,574456730,10140,10130,10140,10130,22
|
|
20240809,145000,574233660,10130,10130,10130,10130,9
|
|
20240809,144900,574142490,10140,10140,10140,10140,0
|
|
20240809,144800,574142490,10140,10140,10140,10110,44
|
|
20240809,144700,573696360,10130,10130,10130,10130,0
|
|
20240809,144600,573696360,10130,10130,10130,10130,10
|
|
20240809,144500,573595060,10130,10130,10130,10130,131
|
|
20240809,144400,572268030,10130,10130,10130,10130,0
|
|
20240809,144300,572268030,10130,10130,10130,10130,0
|
|
20240809,144200,572268030,10130,10130,10130,10130,0
|
|
20240809,144100,572268030,10130,10130,10130,10130,0
|
|
20240809,144000,572268030,10130,10130,10130,10130,100
|
|
20240809,143900,571255030,10130,10120,10130,10120,168
|
|
20240809,143800,569554350,10120,10130,10130,10120,106
|
|
20240809,143700,568481130,10130,10130,10130,10130,0
|
|
20240809,143600,568481130,10130,10130,10130,10130,7
|
|
20240809,143500,568410220,10130,10130,10130,10130,118
|
|
20240809,143400,567214880,10130,10130,10130,10130,101
|
|
20240809,143300,566191750,10150,10150,10150,10150,0
|
|
20240809,143200,566191750,10150,10150,10150,10150,0
|
|
20240809,143100,566191750,10150,10150,10150,10150,0
|
|
20240809,143000,566191750,10150,10150,10150,10150,205
|
|
20240809,142900,564111000,10150,10150,10150,10150,123
|
|
20240809,142800,562862550,10150,10150,10150,10150,0
|
|
20240809,142700,562862550,10150,10150,10150,10150,0
|
|
20240809,142600,562862550,10150,10150,10150,10150,232
|
|
20240809,142500,560507750,10160,10160,10160,10160,47
|
|
20240809,142400,560030230,10170,10170,10170,10170,200
|
|
20240809,142300,557996230,10180,10150,10180,10150,1807
|
|
20240809,142200,539635920,10140,10140,10140,10140,61
|
|
20240809,142100,539017380,10130,10140,10150,10130,485
|
|
20240809,142000,534098810,10130,10100,10130,10100,1326
|
|
20240809,141900,520689800,10090,10060,10090,10060,1115
|
|
20240809,141800,509447120,10050,10050,10050,10050,0
|
|
20240809,141700,509447120,10050,10070,10070,10050,14
|
|
20240809,141600,509306380,10070,10090,10090,10070,119
|
|
20240809,141500,508107170,10090,10090,10090,10090,44
|
|
20240809,141400,507663210,10100,10100,10100,10100,4
|
|
20240809,141300,507622810,10100,10100,10100,10100,0
|
|
20240809,141200,507622810,10100,10090,10100,10090,166
|
|
20240809,141100,505947440,10080,10080,10080,10080,34
|
|
20240809,141000,505604720,10090,10090,10090,10090,1
|
|
20240809,140900,505594630,10090,10090,10090,10090,0
|
|
20240809,140800,505594630,10090,10090,10090,10090,254
|
|
20240809,140700,503031770,10090,10090,10090,10090,10
|
|
20240809,140600,502930870,10040,10040,10040,10040,0
|
|
20240809,140500,502930870,10040,10040,10040,10040,0
|
|
20240809,140400,502930870,10040,10040,10040,10040,4
|
|
20240809,140300,502890710,10090,10090,10090,10090,0
|
|
20240809,140200,502890710,10090,10080,10090,10080,256
|
|
20240809,140100,500309910,10040,10040,10040,10040,0
|
|
20240809,140000,500309910,10040,10070,10070,10040,337
|
|
20240809,135900,496922490,10080,10090,10090,10080,170
|
|
20240809,135800,495208630,10090,10090,10090,10090,0
|
|
20240809,135700,495208630,10090,10090,10090,10090,100
|
|
20240809,135600,494199630,10090,10090,10090,10090,0
|
|
20240809,135500,494199630,10090,10090,10090,10090,0
|
|
20240809,135400,494199630,10090,10090,10090,10090,0
|
|
20240809,135300,494199630,10090,10090,10090,10090,1
|
|
20240809,135200,494189540,10090,10090,10090,10090,0
|
|
20240809,135100,494189540,10090,10090,10090,10090,15
|
|
20240809,135000,494038190,10100,10100,10100,10100,0
|
|
20240809,134900,494038190,10100,10100,10100,10100,811
|
|
20240809,134800,485847090,10100,10130,10130,10100,151
|
|
20240809,134700,484320630,10130,10140,10140,10130,26
|
|
20240809,134600,484057240,10130,10140,10140,10130,501
|
|
20240809,134500,478981140,10160,10160,10160,10160,108
|
|
20240809,134400,477883860,10150,10150,10150,10150,2426
|
|
20240809,134300,453259960,10150,10100,10150,10100,2599
|
|
20240809,134200,426988760,10090,10040,10090,10040,1328
|
|
20240809,134100,413627790,10020,10020,10020,10020,700
|
|
20240809,134000,406613790,10020,10040,10040,10020,90
|
|
20240809,133900,405711970,10040,10040,10040,10040,4
|
|
20240809,133800,405671810,10050,10050,10050,10050,75
|
|
20240809,133700,404918060,10020,10020,10020,10020,0
|
|
20240809,133600,404918060,10020,10020,10020,10020,0
|
|
20240809,133500,404918060,10020,10020,10020,10020,155
|
|
20240809,133400,403364960,10020,10030,10030,10020,156
|
|
20240809,133300,401800730,10020,10020,10020,10020,121
|
|
20240809,133200,400588310,10020,10020,10020,10020,16
|
|
20240809,133100,400427990,10020,10040,10040,10020,215
|
|
20240809,133000,398270850,10050,10050,10050,10050,0
|
|
20240809,132900,398270850,10050,10050,10050,10050,10
|
|
20240809,132800,398170350,10040,10040,10040,10030,278
|
|
20240809,132700,395379620,10040,10040,10040,10040,0
|
|
20240809,132600,395379620,10040,10040,10040,10040,54
|
|
20240809,132500,394837460,10040,10040,10040,10040,0
|
|
20240809,132400,394837460,10040,10040,10040,10040,603
|
|
20240809,132300,388783340,10040,10040,10040,10040,103
|
|
20240809,132200,387749220,10070,10110,10130,10070,305
|
|
20240809,132100,384671230,10140,10150,10150,10140,345
|
|
20240809,132000,381172890,10140,10120,10140,10120,2345
|
|
20240809,131900,357407610,10120,10110,10120,10100,631
|
|
20240809,131800,351024860,10110,10110,10110,10110,1
|
|
20240809,131700,351014750,10110,10100,10110,10100,463
|
|
20240809,131600,346338220,10100,10060,10100,10060,2606
|
|
20240809,131500,320049540,10060,10060,10060,10060,7
|
|
20240809,131400,319979120,10060,10060,10060,10030,28
|
|
20240809,131300,319697590,10020,10020,10020,10020,0
|
|
20240809,131200,319697590,10020,10020,10020,10020,300
|
|
20240809,131100,316691590,10020,10020,10020,10020,32
|
|
20240809,131000,316370950,10070,10000,10100,10000,1784
|
|
20240809,130900,298510270,10000,10000,10000,10000,3
|
|
20240809,130800,298480270,10000,10000,10000,10000,158
|
|
20240809,130700,296900270,10000,9970,10000,9970,1004
|
|
20240809,130600,286866300,9940,9940,9940,9940,10
|
|
20240809,130500,286766900,9930,9930,9930,9930,0
|
|
20240809,130400,286766900,9930,9930,9930,9930,100
|
|
20240809,130300,285773900,9930,9930,9950,9930,141
|
|
20240809,130200,284373310,9930,9930,9930,9930,4
|
|
20240809,130100,284333590,9900,9900,9900,9900,0
|
|
20240809,130000,284333590,9900,9900,9900,9900,23
|
|
20240809,125900,284105890,9890,9900,9900,9890,254
|
|
20240809,125800,281592720,9890,9890,9890,9890,49
|
|
20240809,125700,281108110,9880,9880,9880,9880,0
|
|
20240809,125600,281108110,9880,9880,9880,9880,0
|
|
20240809,125500,281108110,9880,9880,9880,9880,78
|
|
20240809,125400,280337470,9870,9860,9870,9860,273
|
|
20240809,125300,277643130,9860,9870,9870,9820,329
|
|
20240809,125200,274396590,9880,9880,9880,9880,170
|
|
20240809,125100,272716990,9900,9900,9900,9900,0
|
|
20240809,125000,272716990,9900,9900,9900,9900,228
|
|
20240809,124900,270459790,9940,9940,9940,9940,0
|
|
20240809,124800,270459790,9940,9940,9940,9940,21
|
|
20240809,124700,270251050,9940,9910,9940,9910,2
|
|
20240809,124600,270231200,9900,9960,10060,9900,977
|
|
20240809,124500,260486830,10060,9850,10250,9850,769
|
|
20240809,124400,252782220,9800,9800,9800,9800,1511
|
|
20240809,124300,237974420,9760,9700,9770,9700,1104
|
|
20240809,124200,227242840,9700,9650,9700,9650,788
|
|
20240809,124100,219634410,9650,9580,9650,9540,1139
|
|
20240809,124000,208693830,9570,9560,9570,9560,200
|
|
20240809,123900,206780830,9540,9540,9540,9540,400
|
|
20240809,123800,202964830,9570,9570,9570,9570,0
|
|
20240809,123700,202964830,9570,9560,9570,9560,1000
|
|
20240809,123600,193395640,9560,9560,9560,9560,0
|
|
20240809,123500,193395640,9560,9560,9560,9540,121
|
|
20240809,123400,192239250,9560,9560,9560,9560,0
|
|
20240809,123300,192239250,9560,9550,9560,9550,1519
|
|
20240809,123200,177730780,9540,9510,9540,9510,5082
|
|
20240809,123100,129287220,9500,9500,9500,9500,1
|
|
20240809,123000,129277720,9500,9500,9500,9500,0
|
|
20240809,122900,129277720,9500,9500,9500,9500,0
|
|
20240809,122800,129277720,9500,9500,9500,9500,0
|
|
20240809,122700,129277720,9500,9500,9500,9500,0
|
|
20240809,122600,129277720,9500,9500,9500,9500,0
|
|
20240809,122500,129277720,9500,9500,9500,9500,0
|
|
20240809,122400,129277720,9500,9500,9500,9500,0
|
|
20240809,122300,129277720,9500,9500,9500,9500,0
|
|
20240809,122200,129277720,9500,9500,9500,9500,0
|
|
20240809,122100,129277720,9500,9500,9500,9500,0
|
|
20240809,122000,129277720,9500,9500,9500,9500,0
|
|
20240809,121900,129277720,9500,9500,9500,9500,0
|
|
20240809,121800,129277720,9500,9500,9500,9500,0
|
|
20240809,121700,129277720,9500,9500,9500,9500,7
|
|
20240809,121600,129211220,9500,9490,9500,9490,306
|
|
20240809,121500,126304280,9490,9490,9490,9490,2
|
|
20240809,121400,126285300,9490,9490,9490,9490,0
|
|
20240809,121300,126285300,9490,9490,9490,9490,0
|
|
20240809,121200,126285300,9490,9490,9490,9490,0
|
|
20240809,121100,126285300,9490,9490,9490,9490,0
|
|
20240809,121000,126285300,9490,9490,9490,9490,3
|
|
20240809,120900,126256830,9500,9500,9500,9500,0
|
|
20240809,120800,126256830,9500,9500,9500,9500,0
|
|
20240809,120700,126256830,9500,9500,9500,9500,0
|
|
20240809,120600,126256830,9500,9500,9500,9500,0
|
|
20240809,120500,126256830,9500,9500,9500,9500,0
|
|
20240809,120400,126256830,9500,9500,9500,9500,0
|
|
20240809,120300,126256830,9500,9500,9500,9500,0
|
|
20240809,120200,126256830,9500,9500,9500,9500,0
|
|
20240809,120100,126256830,9500,9500,9500,9500,1
|
|
20240809,120000,126247330,9490,9490,9490,9490,0
|
|
20240809,115900,126247330,9490,9490,9490,9490,500
|
|
20240809,115800,121502330,9500,9500,9500,9490,311
|
|
20240809,115700,118547840,9490,9490,9490,9490,0
|
|
20240809,115600,118547840,9490,9490,9490,9490,0
|
|
20240809,115500,118547840,9490,9490,9490,9490,0
|
|
20240809,115400,118547840,9490,9490,9490,9490,0
|
|
20240809,115300,118547840,9490,9490,9490,9490,0
|
|
20240809,115200,118547840,9490,9490,9490,9490,0
|
|
20240809,115100,118547840,9490,9490,9490,9490,0
|
|
20240809,115000,118547840,9490,9490,9490,9490,1
|
|
20240809,114900,118538350,9490,9490,9490,9490,0
|
|
20240809,114800,118538350,9490,9490,9490,9490,0
|
|
20240809,114700,118538350,9490,9490,9490,9490,0
|
|
20240809,114600,118538350,9490,9490,9490,9490,0
|
|
20240809,114500,118538350,9490,9490,9490,9490,1
|
|
20240809,114400,118528860,9500,9500,9500,9500,0
|
|
20240809,114300,118528860,9500,9500,9500,9500,0
|
|
20240809,114200,118528860,9500,9500,9500,9500,0
|
|
20240809,114100,118528860,9500,9500,9500,9500,1
|
|
20240809,114000,118519360,9500,9500,9500,9500,0
|
|
20240809,113900,118519360,9500,9500,9500,9500,0
|
|
20240809,113800,118519360,9500,9500,9500,9500,1200
|
|
20240809,113700,107119360,9500,9500,9500,9500,0
|
|
20240809,113600,107119360,9500,9500,9500,9500,0
|
|
20240809,113500,107119360,9500,9500,9500,9500,19
|
|
20240809,113400,106938860,9500,9500,9500,9500,0
|
|
20240809,113300,106938860,9500,9500,9500,9500,1
|
|
20240809,113200,106929360,9500,9500,9500,9500,0
|
|
20240809,113100,106929360,9500,9500,9500,9500,40
|
|
20240809,113000,106549360,9500,9500,9500,9500,0
|
|
20240809,112900,106549360,9500,9500,9500,9500,0
|
|
20240809,112800,106549360,9500,9500,9500,9500,460
|
|
20240809,112700,102179360,9490,9490,9490,9490,0
|
|
20240809,112600,102179360,9490,9490,9490,9490,0
|
|
20240809,112500,102179360,9490,9490,9490,9490,0
|
|
20240809,112400,102179360,9490,9500,9500,9490,241
|
|
20240809,112300,99889870,9500,9500,9500,9500,0
|
|
20240809,112200,99889870,9500,9500,9500,9500,0
|
|
20240809,112100,99889870,9500,9500,9500,9500,0
|
|
20240809,112000,99889870,9500,9500,9500,9500,2
|
|
20240809,111900,99870870,9500,9500,9500,9500,0
|
|
20240809,111800,99870870,9500,9500,9500,9500,0
|
|
20240809,111700,99870870,9500,9500,9500,9500,194
|
|
20240809,111600,98027870,9500,9500,9500,9500,2
|
|
20240809,111500,98008870,9500,9500,9500,9500,0
|
|
20240809,111400,98008870,9500,9500,9500,9500,0
|
|
20240809,111300,98008870,9500,9500,9500,9500,2
|
|
20240809,111200,97989870,9500,9500,9500,9500,2
|
|
20240809,111100,97970870,9500,9500,9500,9500,1
|
|
20240809,111000,97961370,9480,9480,9480,9480,0
|
|
20240809,110900,97961370,9480,9480,9480,9480,0
|
|
20240809,110800,97961370,9480,9480,9480,9480,0
|
|
20240809,110700,97961370,9480,9480,9480,9480,0
|
|
20240809,110600,97961370,9480,9480,9480,9480,0
|
|
20240809,110500,97961370,9480,9480,9480,9480,1
|
|
20240809,110400,97951890,9470,9470,9470,9470,0
|
|
20240809,110300,97951890,9470,9470,9470,9470,0
|
|
20240809,110200,97951890,9470,9470,9470,9470,20
|
|
20240809,110100,97762490,9470,9480,9480,9470,6
|
|
20240809,110000,97705660,9470,9490,9510,9470,367
|
|
20240809,105900,94218550,9470,9470,9470,9470,3
|
|
20240809,105800,94190140,9490,9490,9490,9490,0
|
|
20240809,105700,94190140,9490,9490,9490,9490,255
|
|
20240809,105600,91770190,9490,9490,9490,9490,0
|
|
20240809,105500,91770190,9490,9490,9490,9490,0
|
|
20240809,105400,91770190,9490,9490,9490,9490,53
|
|
20240809,105300,91267220,9490,9490,9490,9490,0
|
|
20240809,105200,91267220,9490,9490,9490,9490,200
|
|
20240809,105100,89369220,9470,9470,9470,9470,0
|
|
20240809,105000,89369220,9470,9490,9500,9470,773
|
|
20240809,104900,82035910,9490,9490,9490,9490,1
|
|
20240809,104800,82026420,9500,9500,9500,9500,0
|
|
20240809,104700,82026420,9500,9500,9500,9500,0
|
|
20240809,104600,82026420,9500,9500,9500,9500,0
|
|
20240809,104500,82026420,9500,9490,9500,9490,100
|
|
20240809,104400,81077370,9490,9490,9490,9490,0
|
|
20240809,104300,81077370,9490,9490,9490,9490,0
|
|
20240809,104200,81077370,9490,9490,9490,9490,0
|
|
20240809,104100,81077370,9490,9480,9490,9460,79
|
|
20240809,104000,80328820,9500,9500,9500,9500,0
|
|
20240809,103900,80328820,9500,9500,9500,9500,160
|
|
20240809,103800,78808820,9490,9490,9490,9490,0
|
|
20240809,103700,78808820,9490,9490,9490,9490,2
|
|
20240809,103600,78789840,9500,9500,9500,9500,0
|
|
20240809,103500,78789840,9500,9500,9500,9500,0
|
|
20240809,103400,78789840,9500,9500,9500,9500,0
|
|
20240809,103300,78789840,9500,9500,9500,9500,319
|
|
20240809,103200,75759340,9510,9510,9510,9510,28
|
|
20240809,103100,75493060,9500,9500,9500,9500,0
|
|
20240809,103000,75493060,9500,9500,9500,9500,3
|
|
20240809,102900,75464560,9500,9500,9500,9500,39
|
|
20240809,102800,75094060,9500,9500,9500,9500,0
|
|
20240809,102700,75094060,9500,9500,9500,9500,64
|
|
20240809,102600,74486060,9500,9500,9500,9500,0
|
|
20240809,102500,74486060,9500,9500,9500,9500,19
|
|
20240809,102400,74305560,9500,9500,9500,9500,96
|
|
20240809,102300,73393560,9500,9500,9500,9500,0
|
|
20240809,102200,73393560,9500,9500,9500,9500,0
|
|
20240809,102100,73393560,9500,9500,9500,9500,0
|
|
20240809,102000,73393560,9500,9500,9500,9500,0
|
|
20240809,101900,73393560,9500,9500,9500,9500,0
|
|
20240809,101800,73393560,9500,9500,9500,9500,0
|
|
20240809,101700,73393560,9500,9490,9500,9490,500
|
|
20240809,101600,68644600,9450,9450,9450,9450,0
|
|
20240809,101500,68644600,9450,9450,9450,9450,13
|
|
20240809,101400,68521750,9440,9440,9440,9440,0
|
|
20240809,101300,68521750,9440,9440,9440,9440,0
|
|
20240809,101200,68521750,9440,9440,9440,9440,0
|
|
20240809,101100,68521750,9440,9440,9440,9440,0
|
|
20240809,101000,68521750,9440,9440,9440,9440,1
|
|
20240809,100900,68512310,9500,9500,9500,9500,0
|
|
20240809,100800,68512310,9500,9500,9500,9500,0
|
|
20240809,100700,68512310,9500,9500,9500,9500,13
|
|
20240809,100600,68388810,9500,9490,9500,9490,500
|
|
20240809,100500,63639200,9440,9440,9440,9440,0
|
|
20240809,100400,63639200,9440,9440,9440,9440,0
|
|
20240809,100300,63639200,9440,9440,9440,9440,0
|
|
20240809,100200,63639200,9440,9440,9440,9440,85
|
|
20240809,100100,62836800,9500,9500,9500,9500,0
|
|
20240809,100000,62836800,9500,9500,9500,9500,300
|
|
20240809,095900,59986800,9470,9500,9500,9470,224
|
|
20240809,095800,57858890,9500,9500,9500,9500,1
|
|
20240809,095700,57849390,9500,9500,9500,9500,0
|
|
20240809,095600,57849390,9500,9490,9500,9490,1280
|
|
20240809,095500,45694780,9440,9440,9440,9440,0
|
|
20240809,095400,45694780,9440,9440,9440,9440,0
|
|
20240809,095300,45694780,9440,9440,9440,9440,0
|
|
20240809,095200,45694780,9440,9440,9440,9440,7
|
|
20240809,095100,45628700,9500,9500,9500,9500,0
|
|
20240809,095000,45628700,9500,9500,9500,9500,0
|
|
20240809,094900,45628700,9500,9500,9500,9500,0
|
|
20240809,094800,45628700,9500,9490,9500,9490,65
|
|
20240809,094700,45011210,9500,9500,9500,9500,0
|
|
20240809,094600,45011210,9500,9500,9500,9500,0
|
|
20240809,094500,45011210,9500,9500,9500,9500,0
|
|
20240809,094400,45011210,9500,9500,9500,9500,0
|
|
20240809,094300,45011210,9500,9500,9500,9500,0
|
|
20240809,094200,45011210,9500,9500,9500,9500,0
|
|
20240809,094100,45011210,9500,9500,9500,9500,40
|
|
20240809,094000,44631210,9500,9500,9500,9500,267
|
|
20240809,093900,42094710,9500,9500,9500,9500,0
|
|
20240809,093800,42094710,9500,9500,9500,9500,103
|
|
20240809,093700,41116210,9500,9500,9500,9500,0
|
|
20240809,093600,41116210,9500,9500,9500,9500,0
|
|
20240809,093500,41116210,9500,9500,9500,9500,1
|
|
20240809,093400,41106710,9500,9500,9500,9500,0
|
|
20240809,093300,41106710,9500,9500,9500,9500,0
|
|
20240809,093200,41106710,9500,9490,9500,9490,1500
|
|
20240809,093100,26856800,9500,9500,9500,9500,0
|
|
20240809,093000,26856800,9500,9500,9500,9500,100
|
|
20240809,092900,25906800,9500,9500,9500,9500,0
|
|
20240809,092800,25906800,9500,9500,9500,9500,2
|
|
20240809,092700,25887800,9500,9500,9500,9500,0
|
|
20240809,092600,25887800,9500,9500,9500,9500,0
|
|
20240809,092500,25887800,9500,9500,9500,9500,0
|
|
20240809,092400,25887800,9500,9500,9500,9500,0
|
|
20240809,092300,25887800,9500,9500,9500,9500,0
|
|
20240809,092200,25887800,9500,9480,9500,9480,100
|
|
20240809,092100,24938170,9500,9500,9500,9500,0
|
|
20240809,092000,24938170,9500,9500,9500,9500,50
|
|
20240809,091900,24463170,9500,9500,9500,9500,23
|
|
20240809,091800,24244670,9500,9420,9500,9420,720
|
|
20240809,091700,17422560,9400,9400,9400,9400,0
|
|
20240809,091600,17422560,9400,9400,9400,9400,0
|
|
20240809,091500,17422560,9400,9400,9400,9400,0
|
|
20240809,091400,17422560,9400,9400,9400,9400,87
|
|
20240809,091300,16604760,9410,9410,9410,9410,45
|
|
20240809,091200,16181310,9410,9410,9410,9410,10
|
|
20240809,091100,16087210,9410,9410,9410,9410,16
|
|
20240809,091000,15936650,9430,9430,9430,9430,0
|
|
20240809,090900,15936650,9430,9430,9430,9430,103
|
|
20240809,090800,14965360,9430,9430,9430,9430,97
|
|
20240809,090700,14050650,9430,9430,9430,9430,0
|
|
20240809,090600,14050650,9430,9430,9430,9430,10
|
|
20240809,090500,13956350,9450,9450,9450,9450,5
|
|
20240809,090400,13909100,9430,9450,9460,9430,256
|
|
20240809,090300,11489930,9450,9450,9450,9450,140
|
|
20240809,090200,10166930,9450,9470,9470,9450,870
|
|
20240809,090100,1936150,9480,9460,9480,9460,91
|
|
20240809,090000,1073690,9460,9600,9600,9450,112
|