658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,195500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,195400,1417303120,8990,8990,8990,8990,0
|
|
20240807,195300,1417303120,8990,8990,8990,8990,0
|
|
20240807,195200,1417303120,8990,8990,8990,8990,0
|
|
20240807,195100,1417303120,8990,8990,8990,8990,0
|
|
20240807,195000,1417303120,8990,8990,8990,8990,0
|
|
20240807,194900,1417303120,8990,8990,8990,8990,0
|
|
20240807,194800,1417303120,8990,8990,8990,8990,0
|
|
20240807,194700,1417303120,8990,8990,8990,8990,0
|
|
20240807,194600,1417303120,8990,8990,8990,8990,0
|
|
20240807,194500,1417303120,8990,8990,8990,8990,0
|
|
20240807,194400,1417303120,8990,8990,8990,8990,0
|
|
20240807,194300,1417303120,8990,8990,8990,8990,0
|
|
20240807,194200,1417303120,8990,8990,8990,8990,0
|
|
20240807,194100,1417303120,8990,8990,8990,8990,0
|
|
20240807,194000,1417303120,8990,8990,8990,8990,0
|
|
20240807,193900,1417303120,8990,8990,8990,8990,0
|
|
20240807,193800,1417303120,8990,8990,8990,8990,0
|
|
20240807,193700,1417303120,8990,8990,8990,8990,0
|
|
20240807,193600,1417303120,8990,8990,8990,8990,0
|
|
20240807,193500,1417303120,8990,8990,8990,8990,0
|
|
20240807,193400,1417303120,8990,8990,8990,8990,0
|
|
20240807,193300,1417303120,8990,8990,8990,8990,0
|
|
20240807,193200,1417303120,8990,8990,8990,8990,0
|
|
20240807,193100,1417303120,8990,8990,8990,8990,0
|
|
20240807,193000,1417303120,8990,8990,8990,8990,0
|
|
20240807,192900,1417303120,8990,8990,8990,8990,0
|
|
20240807,192800,1417303120,8990,8990,8990,8990,0
|
|
20240807,192700,1417303120,8990,8990,8990,8990,0
|
|
20240807,192600,1417303120,8990,8990,8990,8990,0
|
|
20240807,192500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,192400,1417303120,8990,8990,8990,8990,0
|
|
20240807,192300,1417303120,8990,8990,8990,8990,0
|
|
20240807,192200,1417303120,8990,8990,8990,8990,0
|
|
20240807,192100,1417303120,8990,8990,8990,8990,0
|
|
20240807,192000,1417303120,8990,8990,8990,8990,0
|
|
20240807,191900,1417303120,8990,8990,8990,8990,0
|
|
20240807,191800,1417303120,8990,8990,8990,8990,0
|
|
20240807,191700,1417303120,8990,8990,8990,8990,0
|
|
20240807,191600,1417303120,8990,8990,8990,8990,0
|
|
20240807,191500,1417303120,8990,8990,8990,8990,0
|
|
20240807,191400,1417303120,8990,8990,8990,8990,0
|
|
20240807,191300,1417303120,8990,8990,8990,8990,0
|
|
20240807,191200,1417303120,8990,8990,8990,8990,0
|
|
20240807,191100,1417303120,8990,8990,8990,8990,0
|
|
20240807,191000,1417303120,8990,8990,8990,8990,0
|
|
20240807,190900,1417303120,8990,8990,8990,8990,0
|
|
20240807,190800,1417303120,8990,8990,8990,8990,0
|
|
20240807,190700,1417303120,8990,8990,8990,8990,0
|
|
20240807,190600,1417303120,8990,8990,8990,8990,0
|
|
20240807,190500,1417303120,8990,8990,8990,8990,0
|
|
20240807,190400,1417303120,8990,8990,8990,8990,0
|
|
20240807,190300,1417303120,8990,8990,8990,8990,0
|
|
20240807,190200,1417303120,8990,8990,8990,8990,0
|
|
20240807,190100,1417303120,8990,8990,8990,8990,0
|
|
20240807,190000,1417303120,8990,8990,8990,8990,0
|
|
20240807,185900,1417303120,8990,8990,8990,8990,0
|
|
20240807,185800,1417303120,8990,8990,8990,8990,0
|
|
20240807,185700,1417303120,8990,8990,8990,8990,0
|
|
20240807,185600,1417303120,8990,8990,8990,8990,0
|
|
20240807,185500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,185400,1417303120,8990,8990,8990,8990,0
|
|
20240807,185300,1417303120,8990,8990,8990,8990,0
|
|
20240807,185200,1417303120,8990,8990,8990,8990,0
|
|
20240807,185100,1417303120,8990,8990,8990,8990,0
|
|
20240807,185000,1417303120,8990,8990,8990,8990,0
|
|
20240807,184900,1417303120,8990,8990,8990,8990,0
|
|
20240807,184800,1417303120,8990,8990,8990,8990,0
|
|
20240807,184700,1417303120,8990,8990,8990,8990,0
|
|
20240807,184600,1417303120,8990,8990,8990,8990,0
|
|
20240807,184500,1417303120,8990,8990,8990,8990,0
|
|
20240807,184400,1417303120,8990,8990,8990,8990,0
|
|
20240807,184300,1417303120,8990,8990,8990,8990,0
|
|
20240807,184200,1417303120,8990,8990,8990,8990,0
|
|
20240807,184100,1417303120,8990,8990,8990,8990,0
|
|
20240807,184000,1417303120,8990,8990,8990,8990,0
|
|
20240807,183900,1417303120,8990,8990,8990,8990,0
|
|
20240807,183800,1417303120,8990,8990,8990,8990,0
|
|
20240807,183700,1417303120,8990,8990,8990,8990,0
|
|
20240807,183600,1417303120,8990,8990,8990,8990,0
|
|
20240807,183500,1417303120,8990,8990,8990,8990,0
|
|
20240807,183400,1417303120,8990,8990,8990,8990,0
|
|
20240807,183300,1417303120,8990,8990,8990,8990,0
|
|
20240807,183200,1417303120,8990,8990,8990,8990,0
|
|
20240807,183100,1417303120,8990,8990,8990,8990,0
|
|
20240807,183000,1417303120,8990,8990,8990,8990,0
|
|
20240807,182900,1417303120,8990,8990,8990,8990,0
|
|
20240807,182800,1417303120,8990,8990,8990,8990,0
|
|
20240807,182700,1417303120,8990,8990,8990,8990,0
|
|
20240807,182600,1417303120,8990,8990,8990,8990,0
|
|
20240807,182500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,182400,1417303120,8990,8990,8990,8990,0
|
|
20240807,182300,1417303120,8990,8990,8990,8990,0
|
|
20240807,182200,1417303120,8990,8990,8990,8990,0
|
|
20240807,182100,1417303120,8990,8990,8990,8990,0
|
|
20240807,182000,1417303120,8990,8990,8990,8990,0
|
|
20240807,181900,1417303120,8990,8990,8990,8990,0
|
|
20240807,181800,1417303120,8990,8990,8990,8990,0
|
|
20240807,181700,1417303120,8990,8990,8990,8990,0
|
|
20240807,181600,1417303120,8990,8990,8990,8990,0
|
|
20240807,181500,1417303120,8990,8990,8990,8990,0
|
|
20240807,181400,1417303120,8990,8990,8990,8990,0
|
|
20240807,181300,1417303120,8990,8990,8990,8990,0
|
|
20240807,181200,1417303120,8990,8990,8990,8990,0
|
|
20240807,181100,1417303120,8990,8990,8990,8990,0
|
|
20240807,181000,1417303120,8990,8990,8990,8990,0
|
|
20240807,180900,1417303120,8990,8990,8990,8990,0
|
|
20240807,180800,1417303120,8990,8990,8990,8990,0
|
|
20240807,180700,1417303120,8990,8990,8990,8990,0
|
|
20240807,180600,1417303120,8990,8990,8990,8990,0
|
|
20240807,180500,1417303120,8990,8990,8990,8990,0
|
|
20240807,180400,1417303120,8990,8990,8990,8990,0
|
|
20240807,180300,1417303120,8990,8990,8990,8990,0
|
|
20240807,180200,1417303120,8990,8990,8990,8990,0
|
|
20240807,180100,1417303120,8990,8990,8990,8990,0
|
|
20240807,180000,1417303120,8990,8990,8990,8990,0
|
|
20240807,175900,1417303120,8990,8990,8990,8990,0
|
|
20240807,175800,1417303120,8990,8990,8990,8990,0
|
|
20240807,175700,1417303120,8990,8990,8990,8990,0
|
|
20240807,175600,1417303120,8990,8990,8990,8990,0
|
|
20240807,175500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,175400,1417303120,8990,8990,8990,8990,0
|
|
20240807,175300,1417303120,8990,8990,8990,8990,0
|
|
20240807,175200,1417303120,8990,8990,8990,8990,0
|
|
20240807,175100,1417303120,8990,8990,8990,8990,0
|
|
20240807,175000,1417303120,8990,8990,8990,8990,0
|
|
20240807,174900,1417303120,8990,8990,8990,8990,0
|
|
20240807,174800,1417303120,8990,8990,8990,8990,0
|
|
20240807,174700,1417303120,8990,8990,8990,8990,0
|
|
20240807,174600,1417303120,8990,8990,8990,8990,0
|
|
20240807,174500,1417303120,8990,8990,8990,8990,0
|
|
20240807,174400,1417303120,8990,8990,8990,8990,0
|
|
20240807,174300,1417303120,8990,8990,8990,8990,0
|
|
20240807,174200,1417303120,8990,8990,8990,8990,0
|
|
20240807,174100,1417303120,8990,8990,8990,8990,0
|
|
20240807,174000,1417303120,8990,8990,8990,8990,0
|
|
20240807,173900,1417303120,8990,8990,8990,8990,0
|
|
20240807,173800,1417303120,8990,8990,8990,8990,0
|
|
20240807,173700,1417303120,8990,8990,8990,8990,0
|
|
20240807,173600,1417303120,8990,8990,8990,8990,0
|
|
20240807,173500,1417303120,8990,8990,8990,8990,0
|
|
20240807,173400,1417303120,8990,8990,8990,8990,0
|
|
20240807,173300,1417303120,8990,8990,8990,8990,0
|
|
20240807,173200,1417303120,8990,8990,8990,8990,0
|
|
20240807,173100,1417303120,8990,8990,8990,8990,0
|
|
20240807,173000,1417303120,8990,8990,8990,8990,0
|
|
20240807,172900,1417303120,8990,8990,8990,8990,0
|
|
20240807,172800,1417303120,8990,8990,8990,8990,0
|
|
20240807,172700,1417303120,8990,8990,8990,8990,0
|
|
20240807,172600,1417303120,8990,8990,8990,8990,0
|
|
20240807,172500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,172400,1417303120,8990,8990,8990,8990,0
|
|
20240807,172300,1417303120,8990,8990,8990,8990,0
|
|
20240807,172200,1417303120,8990,8990,8990,8990,0
|
|
20240807,172100,1417303120,8990,8990,8990,8990,0
|
|
20240807,172000,1417303120,8990,8990,8990,8990,0
|
|
20240807,171900,1417303120,8990,8990,8990,8990,0
|
|
20240807,171800,1417303120,8990,8990,8990,8990,0
|
|
20240807,171700,1417303120,8990,8990,8990,8990,0
|
|
20240807,171600,1417303120,8990,8990,8990,8990,0
|
|
20240807,171500,1417303120,8990,8990,8990,8990,0
|
|
20240807,171400,1417303120,8990,8990,8990,8990,0
|
|
20240807,171300,1417303120,8990,8990,8990,8990,0
|
|
20240807,171200,1417303120,8990,8990,8990,8990,0
|
|
20240807,171100,1417303120,8990,8990,8990,8990,0
|
|
20240807,171000,1417303120,8990,8990,8990,8990,0
|
|
20240807,170900,1417303120,8990,8990,8990,8990,0
|
|
20240807,170800,1417303120,8990,8990,8990,8990,0
|
|
20240807,170700,1417303120,8990,8990,8990,8990,0
|
|
20240807,170600,1417303120,8990,8990,8990,8990,0
|
|
20240807,170500,1417303120,8990,8990,8990,8990,0
|
|
20240807,170400,1417303120,8990,8990,8990,8990,0
|
|
20240807,170300,1417303120,8990,8990,8990,8990,0
|
|
20240807,170200,1417303120,8990,8990,8990,8990,0
|
|
20240807,170100,1417303120,8990,8990,8990,8990,0
|
|
20240807,170000,1417303120,8990,8990,8990,8990,0
|
|
20240807,165900,1417303120,8990,8990,8990,8990,0
|
|
20240807,165800,1417303120,8990,8990,8990,8990,0
|
|
20240807,165700,1417303120,8990,8990,8990,8990,0
|
|
20240807,165600,1417303120,8990,8990,8990,8990,0
|
|
20240807,165500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,165400,1417303120,8990,8990,8990,8990,0
|
|
20240807,165300,1417303120,8990,8990,8990,8990,0
|
|
20240807,165200,1417303120,8990,8990,8990,8990,0
|
|
20240807,165100,1417303120,8990,8990,8990,8990,0
|
|
20240807,165000,1417303120,8990,8990,8990,8990,0
|
|
20240807,164900,1417303120,8990,8990,8990,8990,0
|
|
20240807,164800,1417303120,8990,8990,8990,8990,0
|
|
20240807,164700,1417303120,8990,8990,8990,8990,0
|
|
20240807,164600,1417303120,8990,8990,8990,8990,0
|
|
20240807,164500,1417303120,8990,8990,8990,8990,0
|
|
20240807,164400,1417303120,8990,8990,8990,8990,0
|
|
20240807,164300,1417303120,8990,8990,8990,8990,0
|
|
20240807,164200,1417303120,8990,8990,8990,8990,0
|
|
20240807,164100,1417303120,8990,8990,8990,8990,0
|
|
20240807,164000,1417303120,8990,8990,8990,8990,0
|
|
20240807,163900,1417303120,8990,8990,8990,8990,0
|
|
20240807,163800,1417303120,8990,8990,8990,8990,0
|
|
20240807,163700,1417303120,8990,8990,8990,8990,0
|
|
20240807,163600,1417303120,8990,8990,8990,8990,0
|
|
20240807,163500,1417303120,8990,8990,8990,8990,0
|
|
20240807,163400,1417303120,8990,8990,8990,8990,0
|
|
20240807,163300,1417303120,8990,8990,8990,8990,0
|
|
20240807,163200,1417303120,8990,8990,8990,8990,0
|
|
20240807,163100,1417303120,8990,8990,8990,8990,0
|
|
20240807,163000,1417303120,8990,8990,8990,8990,0
|
|
20240807,162900,1417303120,8990,8990,8990,8990,0
|
|
20240807,162800,1417303120,8990,8990,8990,8990,0
|
|
20240807,162700,1417303120,8990,8990,8990,8990,0
|
|
20240807,162600,1417303120,8990,8990,8990,8990,0
|
|
20240807,162500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,162400,1417303120,8990,8990,8990,8990,0
|
|
20240807,162300,1417303120,8990,8990,8990,8990,0
|
|
20240807,162200,1417303120,8990,8990,8990,8990,0
|
|
20240807,162100,1417303120,8990,8990,8990,8990,0
|
|
20240807,162000,1417303120,8990,8990,8990,8990,0
|
|
20240807,161900,1417303120,8990,8990,8990,8990,0
|
|
20240807,161800,1417303120,8990,8990,8990,8990,0
|
|
20240807,161700,1417303120,8990,8990,8990,8990,0
|
|
20240807,161600,1417303120,8990,8990,8990,8990,0
|
|
20240807,161500,1417303120,8990,8990,8990,8990,0
|
|
20240807,161400,1417303120,8990,8990,8990,8990,0
|
|
20240807,161300,1417303120,8990,8990,8990,8990,0
|
|
20240807,161200,1417303120,8990,8990,8990,8990,0
|
|
20240807,161100,1417303120,8990,8990,8990,8990,0
|
|
20240807,161000,1417303120,8990,8990,8990,8990,0
|
|
20240807,160900,1417303120,8990,8990,8990,8990,0
|
|
20240807,160800,1417303120,8990,8990,8990,8990,0
|
|
20240807,160700,1417303120,8990,8990,8990,8990,0
|
|
20240807,160600,1417303120,8990,8990,8990,8990,0
|
|
20240807,160500,1417303120,8990,8990,8990,8990,0
|
|
20240807,160400,1417303120,8990,8990,8990,8990,0
|
|
20240807,160300,1417303120,8990,8990,8990,8990,0
|
|
20240807,160200,1417303120,8990,8990,8990,8990,0
|
|
20240807,160100,1417303120,8990,8990,8990,8990,0
|
|
20240807,160000,1417303120,8990,8990,8990,8990,0
|
|
20240807,155900,1417303120,8990,8990,8990,8990,0
|
|
20240807,155800,1417303120,8990,8990,8990,8990,0
|
|
20240807,155700,1417303120,8990,8990,8990,8990,0
|
|
20240807,155600,1417303120,8990,8990,8990,8990,0
|
|
20240807,155500,1417303120,8990,8990,8990,8990,5522
|
|
20240807,155400,1417303120,8990,8990,8990,8990,0
|
|
20240807,155300,1417303120,8990,8990,8990,8990,0
|
|
20240807,155200,1417303120,8990,8990,8990,8990,0
|
|
20240807,155100,1417303120,8990,8990,8990,8990,0
|
|
20240807,155000,1417303120,8990,8990,8990,8990,0
|
|
20240807,154900,1417303120,8990,8990,8990,8990,0
|
|
20240807,154800,1417303120,8990,8990,8990,8990,0
|
|
20240807,154700,1417303120,8990,8990,8990,8990,0
|
|
20240807,154600,1417303120,8990,8990,8990,8990,0
|
|
20240807,154500,1417303120,8990,8990,8990,8990,0
|
|
20240807,154400,1417303120,8990,8990,8990,8990,0
|
|
20240807,154300,1417303120,8990,8990,8990,8990,0
|
|
20240807,154200,1417303120,8990,8990,8990,8990,0
|
|
20240807,154100,1417303120,8990,8990,8990,8990,0
|
|
20240807,154000,1417303120,8990,8990,8990,8990,0
|
|
20240807,153900,1417303120,8990,8990,8990,8990,0
|
|
20240807,153800,1417303120,8990,8990,8990,8990,0
|
|
20240807,153700,1417303120,8990,8990,8990,8990,0
|
|
20240807,153600,1417303120,8990,8990,8990,8990,0
|
|
20240807,153500,1417303120,8990,8990,8990,8990,0
|
|
20240807,153400,1417303120,8990,8990,8990,8990,0
|
|
20240807,153300,1417303120,8990,8990,8990,8990,0
|
|
20240807,153200,1417303120,8990,8990,8990,8990,0
|
|
20240807,153100,1417303120,8990,8990,8990,8990,0
|
|
20240807,153000,1417303120,8990,8990,8990,8990,5522
|
|
20240807,152900,1367660340,8960,8960,8960,8960,0
|
|
20240807,152800,1367660340,8960,8960,8960,8960,0
|
|
20240807,152700,1367660340,8960,8960,8960,8960,0
|
|
20240807,152600,1367660340,8960,8960,8960,8960,0
|
|
20240807,152500,1367660340,8960,8960,8960,8960,0
|
|
20240807,152400,1367660340,8960,8960,8960,8960,0
|
|
20240807,152300,1367660340,8960,8960,8960,8960,0
|
|
20240807,152200,1367660340,8960,8960,8960,8960,0
|
|
20240807,152100,1367660340,8960,8960,8960,8960,0
|
|
20240807,152000,1367660340,8960,8960,8960,8960,0
|
|
20240807,151900,1367660340,8960,8970,8970,8950,2950
|
|
20240807,151800,1341248340,8960,8970,9000,8960,1843
|
|
20240807,151700,1324730350,8970,8960,8970,8960,582
|
|
20240807,151600,1319515010,9010,8980,9010,8950,2416
|
|
20240807,151500,1297868690,9030,9030,9030,9000,62
|
|
20240807,151400,1297310540,9000,9000,9000,9000,129
|
|
20240807,151300,1296149540,9000,9020,9020,8970,1648
|
|
20240807,151200,1281317440,9020,9050,9050,9020,631
|
|
20240807,151100,1275625790,9050,9020,9050,9020,64
|
|
20240807,151000,1275048450,9000,9010,9010,9000,302
|
|
20240807,150900,1272329470,9060,8990,9060,8990,1947
|
|
20240807,150800,1254737940,8990,8990,8990,8990,69
|
|
20240807,150700,1254117630,8980,9000,9000,8970,734
|
|
20240807,150600,1247521810,9040,8990,9040,8990,154
|
|
20240807,150500,1246137250,8990,8990,8990,8990,126
|
|
20240807,150400,1245004510,9050,9000,9050,8990,707
|
|
20240807,150300,1238644660,9060,8990,9060,8990,162
|
|
20240807,150200,1237181280,9060,9000,9060,8990,383
|
|
20240807,150100,1233734800,9060,9030,9060,9000,240
|
|
20240807,150000,1231572550,9040,9030,9040,9030,443
|
|
20240807,145900,1227567850,9030,9030,9030,9030,1671
|
|
20240807,145800,1212478720,9030,9050,9050,9030,546
|
|
20240807,145700,1207540000,9040,9020,9050,9020,2743
|
|
20240807,145600,1182763650,9030,9010,9030,9010,2001
|
|
20240807,145500,1164715600,9000,9000,9010,9000,696
|
|
20240807,145400,1158451580,9000,9010,9010,9000,815
|
|
20240807,145300,1151109490,9020,9020,9020,9020,722
|
|
20240807,145200,1144597050,9020,9020,9050,9010,2507
|
|
20240807,145100,1121998210,9060,9060,9060,9060,0
|
|
20240807,145000,1121998210,9060,9040,9060,9020,396
|
|
20240807,144900,1118421730,9020,9030,9070,9020,648
|
|
20240807,144800,1112557240,9050,9050,9060,9050,410
|
|
20240807,144700,1108843950,9010,9060,9060,9010,4127
|
|
20240807,144600,1071581690,9060,9090,9090,9060,1087
|
|
20240807,144500,1061728850,9090,9070,9090,9070,838
|
|
20240807,144400,1054112650,9070,9070,9070,9070,415
|
|
20240807,144300,1050348600,9070,9070,9070,9070,2
|
|
20240807,144200,1050330460,9070,9080,9080,9070,912
|
|
20240807,144100,1042051960,9080,9080,9080,9080,100
|
|
20240807,144000,1041143960,9090,9090,9090,9090,448
|
|
20240807,143900,1037071640,9090,9100,9100,9090,197
|
|
20240807,143800,1035278980,9100,9100,9100,9090,537
|
|
20240807,143700,1030392470,9100,9100,9100,9100,0
|
|
20240807,143600,1030392470,9100,9100,9100,9100,0
|
|
20240807,143500,1030392470,9100,9100,9100,9100,160
|
|
20240807,143400,1028936470,9100,9110,9110,9100,173
|
|
20240807,143300,1027361540,9100,9110,9110,9100,300
|
|
20240807,143200,1024628700,9100,9110,9110,9100,170
|
|
20240807,143100,1023080030,9120,9120,9120,9120,68
|
|
20240807,143000,1022459870,9130,9130,9130,9130,10
|
|
20240807,142900,1022368570,9130,9130,9130,9130,2
|
|
20240807,142800,1022350310,9120,9120,9120,9120,1
|
|
20240807,142700,1022341190,9110,9110,9110,9110,0
|
|
20240807,142600,1022341190,9110,9110,9110,9110,54
|
|
20240807,142500,1021849250,9100,9100,9100,9100,140
|
|
20240807,142400,1020575250,9100,9100,9100,9100,1
|
|
20240807,142300,1020566150,9100,9110,9110,9100,366
|
|
20240807,142200,1017233770,9110,9110,9110,9110,54
|
|
20240807,142100,1016741830,9100,9140,9140,9100,6
|
|
20240807,142000,1016687070,9100,9100,9100,9100,10
|
|
20240807,141900,1016596070,9100,9150,9150,9100,8
|
|
20240807,141800,1016523020,9100,9100,9100,9100,0
|
|
20240807,141700,1016523020,9100,9100,9100,9100,0
|
|
20240807,141600,1016523020,9100,9100,9100,9100,8
|
|
20240807,141500,1016450220,9100,9120,9120,9100,537
|
|
20240807,141400,1011562530,9120,9120,9120,9120,0
|
|
20240807,141300,1011562530,9120,9150,9150,9120,167
|
|
20240807,141200,1010034760,9130,9140,9140,9130,271
|
|
20240807,141100,1007557840,9120,9120,9120,9120,0
|
|
20240807,141000,1007557840,9120,9120,9120,9120,3
|
|
20240807,140900,1007530480,9150,9150,9150,9150,0
|
|
20240807,140800,1007530480,9150,9150,9150,9150,0
|
|
20240807,140700,1007530480,9150,9110,9150,9110,110
|
|
20240807,140600,1006528300,9160,9160,9160,9160,0
|
|
20240807,140500,1006528300,9160,9160,9160,9160,7
|
|
20240807,140400,1006464180,9160,9160,9160,9160,11
|
|
20240807,140300,1006363420,9110,9110,9160,9110,530
|
|
20240807,140200,1001521240,9110,9110,9110,9110,221
|
|
20240807,140100,999507930,9110,9120,9120,9110,65
|
|
20240807,140000,998915160,9120,9120,9120,9120,0
|
|
20240807,135900,998915160,9120,9120,9120,9120,121
|
|
20240807,135800,997811640,9120,9120,9120,9120,210
|
|
20240807,135700,995896440,9110,9110,9110,9110,0
|
|
20240807,135600,995896440,9110,9110,9110,9110,0
|
|
20240807,135500,995896440,9110,9120,9120,9110,215
|
|
20240807,135400,993935790,9110,9110,9110,9110,0
|
|
20240807,135300,993935790,9110,9120,9120,9110,638
|
|
20240807,135200,988117630,9120,9120,9120,9120,10
|
|
20240807,135100,988026430,9120,9150,9160,9120,506
|
|
20240807,135000,983410480,9160,9160,9160,9160,0
|
|
20240807,134900,983410480,9160,9160,9160,9160,0
|
|
20240807,134800,983410480,9160,9150,9160,9150,300
|
|
20240807,134700,980663500,9130,9150,9150,9130,51
|
|
20240807,134600,980196870,9150,9140,9150,9140,73
|
|
20240807,134500,979529630,9140,9140,9140,9140,70
|
|
20240807,134400,978889830,9140,9140,9140,9140,0
|
|
20240807,134300,978889830,9140,9140,9140,9140,3
|
|
20240807,134200,978862410,9140,9140,9140,9140,4
|
|
20240807,134100,978825850,9110,9120,9120,9110,155
|
|
20240807,134000,977412300,9100,9110,9110,9100,387
|
|
20240807,133900,973889440,9110,9110,9110,9110,105
|
|
20240807,133800,972932890,9110,9110,9110,9110,0
|
|
20240807,133700,972932890,9110,9110,9110,9110,3
|
|
20240807,133600,972905560,9120,9110,9120,9110,41
|
|
20240807,133500,972531650,9110,9120,9120,9110,378
|
|
20240807,133400,969087680,9120,9120,9120,9120,61
|
|
20240807,133300,968531360,9120,9120,9120,9120,259
|
|
20240807,133200,966169280,9120,9130,9140,9120,3
|
|
20240807,133100,966141890,9110,9120,9120,9110,35
|
|
20240807,133000,965822990,9110,9110,9110,9110,169
|
|
20240807,132900,964283400,9110,9120,9120,9110,232
|
|
20240807,132800,962167580,9120,9130,9130,9120,10
|
|
20240807,132700,962076330,9140,9140,9140,9140,0
|
|
20240807,132600,962076330,9140,9140,9140,9140,0
|
|
20240807,132500,962076330,9140,9140,9140,9140,0
|
|
20240807,132400,962076330,9140,9140,9140,9140,0
|
|
20240807,132300,962076330,9140,9140,9140,9140,1
|
|
20240807,132200,962067190,9110,9110,9110,9110,0
|
|
20240807,132100,962067190,9110,9110,9110,9110,3
|
|
20240807,132000,962039860,9110,9110,9110,9110,0
|
|
20240807,131900,962039860,9110,9120,9120,9110,186
|
|
20240807,131800,960344560,9120,9160,9160,9120,1071
|
|
20240807,131700,950545720,9160,9160,9160,9160,0
|
|
20240807,131600,950545720,9160,9160,9160,9160,40
|
|
20240807,131500,950179320,9160,9170,9170,9160,120
|
|
20240807,131400,949080100,9160,9160,9160,9160,7
|
|
20240807,131300,949015980,9160,9160,9160,9160,0
|
|
20240807,131200,949015980,9160,9170,9170,9160,13
|
|
20240807,131100,948896780,9170,9170,9170,9170,1
|
|
20240807,131000,948887610,9170,9170,9170,9170,69
|
|
20240807,130900,948254880,9180,9180,9180,9180,0
|
|
20240807,130800,948254880,9180,9180,9180,9180,2
|
|
20240807,130700,948236520,9190,9190,9190,9190,0
|
|
20240807,130600,948236520,9190,9190,9190,9190,0
|
|
20240807,130500,948236520,9190,9190,9190,9190,81
|
|
20240807,130400,947492130,9180,9150,9180,9150,207
|
|
20240807,130300,945594930,9170,9170,9170,9170,0
|
|
20240807,130200,945594930,9170,9170,9170,9170,2
|
|
20240807,130100,945576590,9160,9160,9160,9160,245
|
|
20240807,130000,943332390,9160,9160,9160,9160,80
|
|
20240807,125900,942599590,9160,9150,9160,9140,741
|
|
20240807,125800,935819510,9140,9140,9140,9140,32
|
|
20240807,125700,935527030,9140,9140,9140,9140,0
|
|
20240807,125600,935527030,9140,9110,9140,9110,483
|
|
20240807,125500,931117180,9110,9120,9140,9110,864
|
|
20240807,125400,923238040,9130,9150,9150,9130,1641
|
|
20240807,125300,908232570,9160,9160,9160,9160,139
|
|
20240807,125200,906959330,9160,9160,9160,9160,3
|
|
20240807,125100,906931850,9170,9170,9170,9170,0
|
|
20240807,125000,906931850,9170,9160,9170,9160,2
|
|
20240807,124900,906913520,9160,9160,9160,9160,1
|
|
20240807,124800,906904360,9160,9170,9170,9160,16
|
|
20240807,124700,906757650,9150,9160,9160,9150,9
|
|
20240807,124600,906675240,9160,9160,9160,9150,226
|
|
20240807,124500,904605220,9160,9160,9160,9160,148
|
|
20240807,124400,903249540,9160,9160,9160,9160,0
|
|
20240807,124300,903249540,9160,9160,9160,9160,154
|
|
20240807,124200,901838900,9160,9170,9170,9160,58
|
|
20240807,124100,901307610,9160,9160,9160,9160,151
|
|
20240807,124000,899924450,9150,9150,9150,9150,0
|
|
20240807,123900,899924450,9150,9150,9180,9150,1057
|
|
20240807,123800,890222900,9190,9190,9190,9190,1
|
|
20240807,123700,890213710,9190,9160,9190,9160,21
|
|
20240807,123600,890021320,9160,9160,9160,9160,0
|
|
20240807,123500,890021320,9160,9160,9160,9160,0
|
|
20240807,123400,890021320,9160,9160,9160,9160,50
|
|
20240807,123300,889563320,9190,9190,9190,9190,1
|
|
20240807,123200,889554130,9160,9160,9160,9160,113
|
|
20240807,123100,888519050,9170,9170,9170,9170,11
|
|
20240807,123000,888418180,9180,9180,9180,9180,1
|
|
20240807,122900,888409000,9190,9190,9190,9190,1
|
|
20240807,122800,888399810,9180,9180,9180,9180,101
|
|
20240807,122700,887472630,9180,9180,9180,9180,0
|
|
20240807,122600,887472630,9180,9180,9180,9180,2
|
|
20240807,122500,887454270,9170,9170,9170,9170,0
|
|
20240807,122400,887454270,9170,9150,9170,9150,115
|
|
20240807,122300,886399740,9150,9170,9170,9150,125
|
|
20240807,122200,885254640,9160,9170,9170,9160,240
|
|
20240807,122100,883053960,9150,9150,9150,9150,0
|
|
20240807,122000,883053960,9150,9160,9160,9150,2
|
|
20240807,121900,883035650,9150,9150,9170,9150,22
|
|
20240807,121800,882833950,9150,9160,9160,9150,109
|
|
20240807,121700,881835570,9170,9170,9170,9170,575
|
|
20240807,121600,876562820,9170,9190,9190,9170,105
|
|
20240807,121500,875599950,9170,9180,9180,9170,182
|
|
20240807,121400,873930220,9180,9180,9180,9180,6
|
|
20240807,121300,873875140,9180,9190,9190,9180,276
|
|
20240807,121200,871341450,9200,9200,9200,9200,0
|
|
20240807,121100,871341450,9200,9190,9200,9190,2
|
|
20240807,121000,871323060,9180,9180,9180,9180,7
|
|
20240807,120900,871258800,9180,9200,9200,9180,129
|
|
20240807,120800,870072290,9180,9180,9180,9180,7
|
|
20240807,120700,870008030,9190,9190,9190,9180,705
|
|
20240807,120600,863529380,9190,9200,9200,9190,211
|
|
20240807,120500,861589360,9200,9200,9200,9200,0
|
|
20240807,120400,861589360,9200,9200,9210,9200,34
|
|
20240807,120300,861276260,9200,9200,9210,9200,70
|
|
20240807,120200,860632250,9200,9200,9200,9200,9
|
|
20240807,120100,860549450,9200,9200,9200,9200,151
|
|
20240807,120000,859160250,9200,9200,9200,9200,0
|
|
20240807,115900,859160250,9200,9200,9200,9200,2
|
|
20240807,115800,859141850,9210,9200,9210,9200,487
|
|
20240807,115700,854660170,9200,9200,9210,9200,90
|
|
20240807,115600,853832070,9210,9220,9220,9210,747
|
|
20240807,115500,846951540,9210,9210,9210,9210,0
|
|
20240807,115400,846951540,9210,9210,9240,9210,3
|
|
20240807,115300,846923880,9210,9220,9220,9210,539
|
|
20240807,115200,841954430,9230,9240,9240,9230,507
|
|
20240807,115100,837274750,9240,9240,9240,9240,10
|
|
20240807,115000,837182350,9240,9240,9240,9240,1
|
|
20240807,114900,837173110,9250,9250,9250,9250,0
|
|
20240807,114800,837173110,9250,9220,9250,9210,473
|
|
20240807,114700,832811540,9200,9210,9210,9200,315
|
|
20240807,114600,829910540,9200,9210,9220,9200,223
|
|
20240807,114500,827856660,9220,9220,9220,9200,52
|
|
20240807,114400,827377440,9220,9200,9220,9190,823
|
|
20240807,114300,819805420,9190,9190,9190,9190,2
|
|
20240807,114200,819787040,9190,9190,9190,9190,740
|
|
20240807,114100,812986440,9190,9190,9190,9190,1
|
|
20240807,114000,812977250,9180,9180,9180,9180,49
|
|
20240807,113900,812527430,9180,9180,9180,9180,0
|
|
20240807,113800,812527430,9180,9180,9180,9180,0
|
|
20240807,113700,812527430,9180,9200,9200,9180,477
|
|
20240807,113600,808144120,9190,9190,9190,9190,60
|
|
20240807,113500,807592720,9190,9200,9200,9190,81
|
|
20240807,113400,806847570,9200,9220,9220,9200,584
|
|
20240807,113300,801469170,9240,9220,9240,9220,36
|
|
20240807,113200,801137230,9230,9210,9230,9210,2
|
|
20240807,113100,801118790,9210,9190,9210,9190,3
|
|
20240807,113000,801091200,9190,9190,9190,9190,633
|
|
20240807,112900,795273930,9190,9190,9240,9190,441
|
|
20240807,112800,791211710,9190,9190,9220,9190,2188
|
|
20240807,112700,771103960,9190,9190,9190,9190,0
|
|
20240807,112600,771103960,9190,9200,9220,9190,222
|
|
20240807,112500,769063700,9200,9200,9200,9200,30
|
|
20240807,112400,768787700,9200,9210,9210,9200,75
|
|
20240807,112300,768096970,9210,9210,9210,9210,0
|
|
20240807,112200,768096970,9210,9210,9210,9210,0
|
|
20240807,112100,768096970,9210,9210,9210,9200,1077
|
|
20240807,112000,758180470,9200,9200,9200,9200,1
|
|
20240807,111900,758171270,9210,9200,9210,9190,101
|
|
20240807,111800,757243050,9190,9190,9190,9190,35
|
|
20240807,111700,756921400,9190,9220,9220,9190,96
|
|
20240807,111600,756038500,9220,9220,9220,9220,355
|
|
20240807,111500,752765400,9230,9230,9230,9230,3
|
|
20240807,111400,752737710,9180,9180,9180,9180,0
|
|
20240807,111300,752737710,9180,9180,9180,9180,1
|
|
20240807,111200,752728530,9230,9230,9230,9230,0
|
|
20240807,111100,752728530,9230,9230,9230,9230,1
|
|
20240807,111000,752719300,9240,9240,9240,9240,8
|
|
20240807,110900,752645380,9240,9180,9240,9180,149
|
|
20240807,110800,751276260,9190,9190,9190,9190,4
|
|
20240807,110700,751239500,9180,9190,9190,9160,112
|
|
20240807,110600,750211410,9160,9160,9190,9160,57
|
|
20240807,110500,749688760,9160,9170,9170,9160,47
|
|
20240807,110400,749257840,9160,9200,9210,9160,140
|
|
20240807,110300,747973950,9210,9150,9210,9150,56
|
|
20240807,110200,747461440,9160,9190,9210,9160,974
|
|
20240807,110100,738533190,9200,9230,9230,9200,660
|
|
20240807,110000,732459360,9230,9200,9230,9200,11
|
|
20240807,105900,732358130,9200,9190,9200,9190,2
|
|
20240807,105800,732339740,9190,9220,9260,9190,134
|
|
20240807,105700,731106430,9260,9260,9260,9210,115
|
|
20240807,105600,730042110,9210,9240,9260,9210,1519
|
|
20240807,105500,715994300,9210,9210,9210,9210,1
|
|
20240807,105400,715985090,9210,9210,9210,9210,51
|
|
20240807,105300,715515380,9210,9200,9240,9200,1088
|
|
20240807,105200,705473330,9200,9200,9210,9190,3133
|
|
20240807,105100,676650840,9200,9200,9200,9200,964
|
|
20240807,105000,667782040,9210,9200,9210,9200,540
|
|
20240807,104900,662811820,9210,9210,9210,9200,120
|
|
20240807,104800,661706710,9210,9210,9210,9210,0
|
|
20240807,104700,661706710,9210,9220,9220,9210,2
|
|
20240807,104600,661688280,9210,9220,9230,9210,44
|
|
20240807,104500,661282540,9230,9220,9230,9200,695
|
|
20240807,104400,654874760,9200,9220,9220,9200,31
|
|
20240807,104300,654588980,9210,9210,9210,9210,8
|
|
20240807,104200,654515300,9220,9220,9220,9220,0
|
|
20240807,104100,654515300,9220,9200,9220,9200,404
|
|
20240807,104000,650795010,9200,9210,9210,9190,576
|
|
20240807,103900,645490720,9210,9200,9210,9190,38
|
|
20240807,103800,645141050,9200,9190,9200,9190,2
|
|
20240807,103700,645122660,9190,9180,9190,9180,41
|
|
20240807,103600,644746090,9180,9200,9200,9180,60
|
|
20240807,103500,644195270,9180,9180,9200,9180,1607
|
|
20240807,103400,629429510,9180,9180,9180,9170,558
|
|
20240807,103300,624307080,9170,9180,9180,9170,2
|
|
20240807,103200,624288730,9170,9180,9180,9170,263
|
|
20240807,103100,621874570,9170,9170,9170,9170,17
|
|
20240807,103000,621718680,9170,9170,9180,9170,39
|
|
20240807,102900,621361030,9180,9180,9180,9180,850
|
|
20240807,102800,613558030,9180,9180,9190,9180,48
|
|
20240807,102700,613117360,9180,9180,9190,9180,114
|
|
20240807,102600,612069820,9180,9180,9180,9180,1177
|
|
20240807,102500,601264960,9190,9190,9190,9190,1
|
|
20240807,102400,601255770,9180,9170,9180,9160,402
|
|
20240807,102300,597566560,9150,9140,9160,9140,112
|
|
20240807,102200,596541170,9140,9140,9160,9140,2283
|
|
20240807,102100,575668870,9140,9150,9150,9140,301
|
|
20240807,102000,572914730,9150,9150,9150,9150,0
|
|
20240807,101900,572914730,9150,9150,9150,9150,1
|
|
20240807,101800,572905580,9140,9120,9140,9120,41
|
|
20240807,101700,572531540,9100,9100,9120,9100,680
|
|
20240807,101600,566330900,9100,9110,9110,9100,53
|
|
20240807,101500,565848510,9120,9120,9120,9120,5
|
|
20240807,101400,565802910,9100,9100,9120,9100,21
|
|
20240807,101300,565611790,9100,9110,9110,9100,998
|
|
20240807,101200,556521980,9110,9130,9130,9110,662
|
|
20240807,101100,550484820,9140,9170,9170,9140,714
|
|
20240807,101000,543950590,9170,9150,9170,9150,331
|
|
20240807,100900,540915840,9150,9150,9150,9150,323
|
|
20240807,100800,537960390,9150,9150,9150,9150,5
|
|
20240807,100700,537914640,9150,9160,9160,9150,26
|
|
20240807,100600,537676530,9170,9150,9170,9150,23
|
|
20240807,100500,537465650,9140,9130,9160,9130,105
|
|
20240807,100400,536506900,9160,9160,9160,9160,4
|
|
20240807,100300,536470260,9170,9160,9170,9130,341
|
|
20240807,100200,533347330,9160,9170,9170,9160,6
|
|
20240807,100100,533292360,9170,9130,9170,9120,1068
|
|
20240807,100000,523513310,9140,9130,9140,9130,4
|
|
20240807,095900,523476780,9120,9120,9120,9120,10
|
|
20240807,095800,523385580,9120,9120,9120,9120,28
|
|
20240807,095700,523130220,9120,9120,9160,9120,89
|
|
20240807,095600,522318500,9120,9120,9120,9120,102
|
|
20240807,095500,521388260,9120,9150,9150,9110,738
|
|
20240807,095400,514655860,9120,9120,9130,9110,935
|
|
20240807,095300,506126120,9110,9130,9130,9110,369
|
|
20240807,095200,502760720,9120,9130,9160,9110,1229
|
|
20240807,095100,491546960,9130,9160,9160,9130,493
|
|
20240807,095000,487034670,9160,9160,9190,9160,309
|
|
20240807,094900,484201380,9160,9160,9160,9160,54
|
|
20240807,094800,483706740,9160,9160,9160,9150,1183
|
|
20240807,094700,472871240,9160,9190,9190,9160,96
|
|
20240807,094600,471991270,9180,9200,9200,9170,27
|
|
20240807,094500,471743150,9200,9200,9210,9200,85
|
|
20240807,094400,470961140,9170,9200,9210,9170,531
|
|
20240807,094300,466076170,9190,9190,9190,9180,568
|
|
20240807,094200,460860440,9180,9160,9180,9160,400
|
|
20240807,094100,457188520,9180,9160,9180,9160,109
|
|
20240807,094000,456188890,9150,9150,9160,9150,176
|
|
20240807,093900,454576980,9150,9150,9150,9150,21
|
|
20240807,093800,454384830,9150,9140,9150,9140,18
|
|
20240807,093700,454220280,9140,9140,9180,9140,84
|
|
20240807,093600,453452240,9140,9140,9140,9140,1010
|
|
20240807,093500,444220840,9140,9130,9180,9130,48
|
|
20240807,093400,443782070,9130,9200,9200,9130,102
|
|
20240807,093300,442850350,9140,9180,9200,9140,1659
|
|
20240807,093200,427619930,9190,9160,9190,9160,40
|
|
20240807,093100,427252500,9120,9160,9180,9120,750
|
|
20240807,093000,420386410,9160,9150,9160,9150,614
|
|
20240807,092900,414768210,9150,9150,9150,9150,152
|
|
20240807,092800,413377410,9170,9200,9200,9170,631
|
|
20240807,092700,407586610,9200,9190,9210,9190,2624
|
|
20240807,092600,383451320,9190,9140,9190,9140,1051
|
|
20240807,092500,373814350,9180,9200,9210,9170,2963
|
|
20240807,092400,346606730,9200,9150,9210,9130,2722
|
|
20240807,092300,321593680,9150,9110,9160,9110,3368
|
|
20240807,092200,290843190,9100,9090,9100,9090,534
|
|
20240807,092100,285986390,9090,9080,9090,9080,1610
|
|
20240807,092000,271363590,9090,9060,9090,9040,1741
|
|
20240807,091900,255615650,9060,9070,9110,9060,179
|
|
20240807,091800,253992290,9070,9110,9110,9070,257
|
|
20240807,091700,251652220,9120,9130,9130,9090,1205
|
|
20240807,091600,240668020,9110,9090,9120,9090,2357
|
|
20240807,091500,219215240,9080,9070,9080,9060,1924
|
|
20240807,091400,201752420,9070,9020,9080,9020,291
|
|
20240807,091300,199116950,9020,9080,9100,9020,2511
|
|
20240807,091200,176324380,9060,9000,9090,9000,2326
|
|
20240807,091100,155279310,9000,8960,9000,8960,2560
|
|
20240807,091000,132283430,8960,8910,8960,8910,3533
|
|
20240807,090900,100713160,8920,8920,8920,8920,324
|
|
20240807,090800,97823080,8930,8920,8930,8920,213
|
|
20240807,090700,95922120,8940,8920,8940,8920,445
|
|
20240807,090600,91949020,8920,8910,8920,8910,669
|
|
20240807,090500,85987340,8920,8800,8920,8800,1413
|
|
20240807,090400,73416620,8790,8910,8930,8750,4135
|
|
20240807,090300,36801250,8930,8890,8930,8880,1073
|
|
20240807,090200,27255910,8890,8840,8890,8840,613
|
|
20240807,090100,21812240,8890,8810,8890,8810,27
|
|
20240807,090000,21574290,8800,8790,8900,8750,2386
|