587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184400,1144168030,4045,4045,4045,4045,2373
|
|
20240809,184300,1144168030,4045,4045,4045,4045,0
|
|
20240809,184200,1144168030,4045,4045,4045,4045,0
|
|
20240809,184100,1144168030,4045,4045,4045,4045,0
|
|
20240809,184000,1144168030,4045,4045,4045,4045,0
|
|
20240809,183900,1144168030,4045,4045,4045,4045,0
|
|
20240809,183800,1144168030,4045,4045,4045,4045,0
|
|
20240809,183700,1144168030,4045,4045,4045,4045,0
|
|
20240809,183600,1144168030,4045,4045,4045,4045,0
|
|
20240809,183500,1144168030,4045,4045,4045,4045,0
|
|
20240809,183400,1144168030,4045,4045,4045,4045,0
|
|
20240809,183300,1144168030,4045,4045,4045,4045,0
|
|
20240809,183200,1144168030,4045,4045,4045,4045,0
|
|
20240809,183100,1144168030,4045,4045,4045,4045,0
|
|
20240809,183000,1144168030,4045,4045,4045,4045,0
|
|
20240809,182900,1144168030,4045,4045,4045,4045,0
|
|
20240809,182800,1144168030,4045,4045,4045,4045,0
|
|
20240809,182700,1144168030,4045,4045,4045,4045,0
|
|
20240809,182600,1144168030,4045,4045,4045,4045,0
|
|
20240809,182500,1144168030,4045,4045,4045,4045,0
|
|
20240809,182400,1144168030,4045,4045,4045,4045,0
|
|
20240809,182300,1144168030,4045,4045,4045,4045,0
|
|
20240809,182200,1144168030,4045,4045,4045,4045,0
|
|
20240809,182100,1144168030,4045,4045,4045,4045,0
|
|
20240809,182000,1144168030,4045,4045,4045,4045,0
|
|
20240809,181900,1144168030,4045,4045,4045,4045,0
|
|
20240809,181800,1144168030,4045,4045,4045,4045,0
|
|
20240809,181700,1144168030,4045,4045,4045,4045,0
|
|
20240809,181600,1144168030,4045,4045,4045,4045,0
|
|
20240809,181500,1144168030,4045,4045,4045,4045,0
|
|
20240809,181400,1144168030,4045,4045,4045,4045,2373
|
|
20240809,181300,1144168030,4045,4045,4045,4045,0
|
|
20240809,181200,1144168030,4045,4045,4045,4045,0
|
|
20240809,181100,1144168030,4045,4045,4045,4045,0
|
|
20240809,181000,1144168030,4045,4045,4045,4045,0
|
|
20240809,180900,1144168030,4045,4045,4045,4045,0
|
|
20240809,180800,1144168030,4045,4045,4045,4045,0
|
|
20240809,180700,1144168030,4045,4045,4045,4045,0
|
|
20240809,180600,1144168030,4045,4045,4045,4045,0
|
|
20240809,180500,1144168030,4045,4045,4045,4045,0
|
|
20240809,180400,1144168030,4045,4045,4045,4045,0
|
|
20240809,180300,1144168030,4045,4045,4045,4045,0
|
|
20240809,180200,1144168030,4045,4045,4045,4045,0
|
|
20240809,180100,1144168030,4045,4045,4045,4045,0
|
|
20240809,180000,1144168030,4045,4045,4045,4045,0
|
|
20240809,175900,1144168030,4045,4045,4045,4045,0
|
|
20240809,175800,1144168030,4045,4045,4045,4045,0
|
|
20240809,175700,1144168030,4045,4045,4045,4045,0
|
|
20240809,175600,1144168030,4045,4045,4045,4045,0
|
|
20240809,175500,1144168030,4045,4045,4045,4045,0
|
|
20240809,175400,1144168030,4045,4045,4045,4045,0
|
|
20240809,175300,1144168030,4045,4045,4045,4045,0
|
|
20240809,175200,1144168030,4045,4045,4045,4045,0
|
|
20240809,175100,1144168030,4045,4045,4045,4045,0
|
|
20240809,175000,1144168030,4045,4045,4045,4045,0
|
|
20240809,174900,1144168030,4045,4045,4045,4045,0
|
|
20240809,174800,1144168030,4045,4045,4045,4045,0
|
|
20240809,174700,1144168030,4045,4045,4045,4045,0
|
|
20240809,174600,1144168030,4045,4045,4045,4045,0
|
|
20240809,174500,1144168030,4045,4045,4045,4045,0
|
|
20240809,174400,1144168030,4045,4045,4045,4045,2373
|
|
20240809,174300,1144168030,4045,4045,4045,4045,0
|
|
20240809,174200,1144168030,4045,4045,4045,4045,0
|
|
20240809,174100,1144168030,4045,4045,4045,4045,0
|
|
20240809,174000,1144168030,4045,4045,4045,4045,0
|
|
20240809,173900,1144168030,4045,4045,4045,4045,0
|
|
20240809,173800,1144168030,4045,4045,4045,4045,0
|
|
20240809,173700,1144168030,4045,4045,4045,4045,0
|
|
20240809,173600,1144168030,4045,4045,4045,4045,0
|
|
20240809,173500,1144168030,4045,4045,4045,4045,0
|
|
20240809,173400,1144168030,4045,4045,4045,4045,0
|
|
20240809,173300,1144168030,4045,4045,4045,4045,0
|
|
20240809,173200,1144168030,4045,4045,4045,4045,0
|
|
20240809,173100,1144168030,4045,4045,4045,4045,0
|
|
20240809,173000,1144168030,4045,4045,4045,4045,0
|
|
20240809,172900,1144168030,4045,4045,4045,4045,0
|
|
20240809,172800,1144168030,4045,4045,4045,4045,0
|
|
20240809,172700,1144168030,4045,4045,4045,4045,0
|
|
20240809,172600,1144168030,4045,4045,4045,4045,0
|
|
20240809,172500,1144168030,4045,4045,4045,4045,0
|
|
20240809,172400,1144168030,4045,4045,4045,4045,0
|
|
20240809,172300,1144168030,4045,4045,4045,4045,0
|
|
20240809,172200,1144168030,4045,4045,4045,4045,0
|
|
20240809,172100,1144168030,4045,4045,4045,4045,0
|
|
20240809,172000,1144168030,4045,4045,4045,4045,0
|
|
20240809,171900,1144168030,4045,4045,4045,4045,0
|
|
20240809,171800,1144168030,4045,4045,4045,4045,0
|
|
20240809,171700,1144168030,4045,4045,4045,4045,0
|
|
20240809,171600,1144168030,4045,4045,4045,4045,0
|
|
20240809,171500,1144168030,4045,4045,4045,4045,0
|
|
20240809,171400,1144168030,4045,4045,4045,4045,2373
|
|
20240809,171300,1144168030,4045,4045,4045,4045,0
|
|
20240809,171200,1144168030,4045,4045,4045,4045,0
|
|
20240809,171100,1144168030,4045,4045,4045,4045,0
|
|
20240809,171000,1144168030,4045,4045,4045,4045,0
|
|
20240809,170900,1144168030,4045,4045,4045,4045,0
|
|
20240809,170800,1144168030,4045,4045,4045,4045,0
|
|
20240809,170700,1144168030,4045,4045,4045,4045,0
|
|
20240809,170600,1144168030,4045,4045,4045,4045,0
|
|
20240809,170500,1144168030,4045,4045,4045,4045,0
|
|
20240809,170400,1144168030,4045,4045,4045,4045,0
|
|
20240809,170300,1144168030,4045,4045,4045,4045,0
|
|
20240809,170200,1144168030,4045,4045,4045,4045,0
|
|
20240809,170100,1144168030,4045,4045,4045,4045,0
|
|
20240809,170000,1144168030,4045,4045,4045,4045,0
|
|
20240809,165900,1144168030,4045,4045,4045,4045,0
|
|
20240809,165800,1144168030,4045,4045,4045,4045,0
|
|
20240809,165700,1144168030,4045,4045,4045,4045,0
|
|
20240809,165600,1144168030,4045,4045,4045,4045,0
|
|
20240809,165500,1144168030,4045,4045,4045,4045,0
|
|
20240809,165400,1144168030,4045,4045,4045,4045,0
|
|
20240809,165300,1144168030,4045,4045,4045,4045,0
|
|
20240809,165200,1144168030,4045,4045,4045,4045,0
|
|
20240809,165100,1144168030,4045,4045,4045,4045,0
|
|
20240809,165000,1144168030,4045,4045,4045,4045,0
|
|
20240809,164900,1144168030,4045,4045,4045,4045,0
|
|
20240809,164800,1144168030,4045,4045,4045,4045,0
|
|
20240809,164700,1144168030,4045,4045,4045,4045,0
|
|
20240809,164600,1144168030,4045,4045,4045,4045,0
|
|
20240809,164500,1144168030,4045,4045,4045,4045,0
|
|
20240809,164400,1144168030,4045,4045,4045,4045,2373
|
|
20240809,164300,1144168030,4045,4045,4045,4045,0
|
|
20240809,164200,1144168030,4045,4045,4045,4045,0
|
|
20240809,164100,1144168030,4045,4045,4045,4045,0
|
|
20240809,164000,1144168030,4045,4045,4045,4045,0
|
|
20240809,163900,1144168030,4045,4045,4045,4045,0
|
|
20240809,163800,1144168030,4045,4045,4045,4045,0
|
|
20240809,163700,1144168030,4045,4045,4045,4045,0
|
|
20240809,163600,1144168030,4045,4045,4045,4045,0
|
|
20240809,163500,1144168030,4045,4045,4045,4045,0
|
|
20240809,163400,1144168030,4045,4045,4045,4045,0
|
|
20240809,163300,1144168030,4045,4045,4045,4045,0
|
|
20240809,163200,1144168030,4045,4045,4045,4045,0
|
|
20240809,163100,1144168030,4045,4045,4045,4045,0
|
|
20240809,163000,1144168030,4045,4045,4045,4045,0
|
|
20240809,162900,1144168030,4045,4045,4045,4045,0
|
|
20240809,162800,1144168030,4045,4045,4045,4045,0
|
|
20240809,162700,1144168030,4045,4045,4045,4045,0
|
|
20240809,162600,1144168030,4045,4045,4045,4045,0
|
|
20240809,162500,1144168030,4045,4045,4045,4045,0
|
|
20240809,162400,1144168030,4045,4045,4045,4045,0
|
|
20240809,162300,1144168030,4045,4045,4045,4045,0
|
|
20240809,162200,1144168030,4045,4045,4045,4045,0
|
|
20240809,162100,1144168030,4045,4045,4045,4045,0
|
|
20240809,162000,1144168030,4045,4045,4045,4045,0
|
|
20240809,161900,1144168030,4045,4045,4045,4045,0
|
|
20240809,161800,1144168030,4045,4045,4045,4045,0
|
|
20240809,161700,1144168030,4045,4045,4045,4045,0
|
|
20240809,161600,1144168030,4045,4045,4045,4045,0
|
|
20240809,161500,1144168030,4045,4045,4045,4045,0
|
|
20240809,161400,1144168030,4045,4045,4045,4045,2373
|
|
20240809,161300,1144168030,4045,4045,4045,4045,0
|
|
20240809,161200,1144168030,4045,4045,4045,4045,0
|
|
20240809,161100,1144168030,4045,4045,4045,4045,0
|
|
20240809,161000,1144168030,4045,4045,4045,4045,0
|
|
20240809,160900,1144168030,4045,4045,4045,4045,0
|
|
20240809,160800,1144168030,4045,4045,4045,4045,0
|
|
20240809,160700,1144168030,4045,4045,4045,4045,0
|
|
20240809,160600,1144168030,4045,4045,4045,4045,0
|
|
20240809,160500,1144168030,4045,4045,4045,4045,0
|
|
20240809,160400,1144168030,4045,4045,4045,4045,0
|
|
20240809,160300,1144168030,4045,4045,4045,4045,0
|
|
20240809,160200,1144168030,4045,4045,4045,4045,0
|
|
20240809,160100,1144168030,4045,4045,4045,4045,0
|
|
20240809,160000,1144168030,4045,4045,4045,4045,0
|
|
20240809,155900,1144168030,4045,4045,4045,4045,0
|
|
20240809,155800,1144168030,4045,4045,4045,4045,0
|
|
20240809,155700,1144168030,4045,4045,4045,4045,0
|
|
20240809,155600,1144168030,4045,4045,4045,4045,0
|
|
20240809,155500,1144168030,4045,4045,4045,4045,0
|
|
20240809,155400,1144168030,4045,4045,4045,4045,0
|
|
20240809,155300,1144168030,4045,4045,4045,4045,0
|
|
20240809,155200,1144168030,4045,4045,4045,4045,0
|
|
20240809,155100,1144168030,4045,4045,4045,4045,0
|
|
20240809,155000,1144168030,4045,4045,4045,4045,0
|
|
20240809,154900,1144168030,4045,4045,4045,4045,0
|
|
20240809,154800,1144168030,4045,4045,4045,4045,0
|
|
20240809,154700,1144168030,4045,4045,4045,4045,0
|
|
20240809,154600,1144168030,4045,4045,4045,4045,0
|
|
20240809,154500,1144168030,4045,4045,4045,4045,0
|
|
20240809,154400,1144168030,4045,4045,4045,4045,2373
|
|
20240809,154300,1144168030,4045,4045,4045,4045,0
|
|
20240809,154200,1144168030,4045,4045,4045,4045,0
|
|
20240809,154100,1144168030,4045,4045,4045,4045,0
|
|
20240809,154000,1144168030,4045,4045,4045,4045,0
|
|
20240809,153900,1144168030,4045,4045,4045,4045,0
|
|
20240809,153800,1144168030,4045,4045,4045,4045,0
|
|
20240809,153700,1144168030,4045,4045,4045,4045,0
|
|
20240809,153600,1144168030,4045,4045,4045,4045,0
|
|
20240809,153500,1144168030,4045,4045,4045,4045,0
|
|
20240809,153400,1144168030,4045,4045,4045,4045,0
|
|
20240809,153300,1144168030,4045,4045,4045,4045,0
|
|
20240809,153200,1144168030,4045,4045,4045,4045,0
|
|
20240809,153100,1144168030,4045,4045,4045,4045,0
|
|
20240809,153000,1144168030,4045,4045,4045,4045,2373
|
|
20240809,152900,1134569245,4045,4045,4045,4045,0
|
|
20240809,152800,1134569245,4045,4045,4045,4045,0
|
|
20240809,152700,1134569245,4045,4045,4045,4045,0
|
|
20240809,152600,1134569245,4045,4045,4045,4045,0
|
|
20240809,152500,1134569245,4045,4045,4045,4045,0
|
|
20240809,152400,1134569245,4045,4045,4045,4045,0
|
|
20240809,152300,1134569245,4045,4045,4045,4045,0
|
|
20240809,152200,1134569245,4045,4045,4045,4045,0
|
|
20240809,152100,1134569245,4045,4045,4045,4045,0
|
|
20240809,152000,1134569245,4045,4045,4045,4045,0
|
|
20240809,151900,1134569245,4045,4045,4045,4025,2428
|
|
20240809,151800,1124795500,4045,4050,4050,4030,2080
|
|
20240809,151700,1116411910,4030,4050,4050,4030,1081
|
|
20240809,151600,1112050935,4050,4050,4050,4050,71
|
|
20240809,151500,1111763385,4035,4035,4035,4035,1
|
|
20240809,151400,1111759350,4035,4050,4050,4035,3004
|
|
20240809,151300,1099632125,4050,4050,4050,4045,249
|
|
20240809,151200,1098624790,4050,4050,4050,4050,936
|
|
20240809,151100,1094833990,4050,4050,4050,4045,4942
|
|
20240809,151000,1074820130,4050,4045,4050,4045,319
|
|
20240809,150900,1073529645,4040,4040,4040,4040,96
|
|
20240809,150800,1073141805,4040,4040,4040,4040,148
|
|
20240809,150700,1072543885,4045,4050,4050,4045,389
|
|
20240809,150600,1070970375,4045,4045,4045,4045,0
|
|
20240809,150500,1070970375,4045,4050,4050,4045,289
|
|
20240809,150400,1069800125,4050,4045,4050,4045,432
|
|
20240809,150300,1068052675,4050,4050,4050,4050,40
|
|
20240809,150200,1067890675,4050,4050,4050,4050,15
|
|
20240809,150100,1067829925,4055,4055,4055,4055,10
|
|
20240809,150000,1067789375,4055,4055,4055,4055,8
|
|
20240809,145900,1067756935,4050,4055,4055,4050,2
|
|
20240809,145800,1067748830,4055,4055,4055,4055,2
|
|
20240809,145700,1067740720,4050,4055,4055,4050,2
|
|
20240809,145600,1067732615,4060,4060,4060,4060,0
|
|
20240809,145500,1067732615,4060,4060,4060,4060,0
|
|
20240809,145400,1067732615,4060,4060,4060,4050,1616
|
|
20240809,145300,1061186815,4060,4060,4060,4060,0
|
|
20240809,145200,1061186815,4060,4060,4060,4060,20
|
|
20240809,145100,1061105615,4060,4060,4060,4060,0
|
|
20240809,145000,1061105615,4060,4060,4060,4060,20
|
|
20240809,144900,1061024415,4060,4060,4060,4060,0
|
|
20240809,144800,1061024415,4060,4060,4060,4060,0
|
|
20240809,144700,1061024415,4060,4050,4060,4050,1602
|
|
20240809,144600,1054536295,4050,4060,4060,4050,241
|
|
20240809,144500,1053559075,4055,4055,4055,4055,3
|
|
20240809,144400,1053546910,4050,4050,4050,4050,0
|
|
20240809,144300,1053546910,4050,4050,4050,4050,0
|
|
20240809,144200,1053546910,4050,4050,4050,4050,0
|
|
20240809,144100,1053546910,4050,4050,4050,4050,20
|
|
20240809,144000,1053465910,4060,4060,4060,4060,10
|
|
20240809,143900,1053425310,4050,4050,4050,4050,0
|
|
20240809,143800,1053425310,4050,4055,4055,4050,4
|
|
20240809,143700,1053409105,4055,4055,4055,4055,1
|
|
20240809,143600,1053405050,4060,4060,4060,4060,100
|
|
20240809,143500,1052999050,4040,4040,4040,4040,4
|
|
20240809,143400,1052982890,4060,4055,4060,4050,221
|
|
20240809,143300,1052085645,4060,4060,4060,4060,234
|
|
20240809,143200,1051135605,4060,4060,4060,4060,4600
|
|
20240809,143100,1032459605,4060,4055,4060,4055,1551
|
|
20240809,143000,1026167460,4050,4050,4050,4050,1
|
|
20240809,142900,1026163410,4055,4050,4055,4050,3000
|
|
20240809,142800,1014002165,4050,4050,4050,4050,49
|
|
20240809,142700,1013803715,4045,4040,4045,4040,2338
|
|
20240809,142600,1004351665,4040,4040,4040,4040,0
|
|
20240809,142500,1004351665,4040,4035,4040,4035,865
|
|
20240809,142400,1000861010,4030,4030,4030,4030,0
|
|
20240809,142300,1000861010,4030,4030,4030,4030,317
|
|
20240809,142200,999583500,4030,4030,4030,4030,1
|
|
20240809,142100,999579470,4020,4020,4020,4020,1
|
|
20240809,142000,999575450,4035,4035,4035,4035,1
|
|
20240809,141900,999571415,4005,4020,4020,4005,3136
|
|
20240809,141800,986996295,4035,4035,4035,4035,10
|
|
20240809,141700,986955945,4040,4040,4040,4040,934
|
|
20240809,141600,983182585,4040,4040,4040,4040,1220
|
|
20240809,141500,978253785,4040,4035,4040,4010,6863
|
|
20240809,141400,950637025,4040,4040,4040,4040,301
|
|
20240809,141300,949420985,4040,4040,4040,4040,1
|
|
20240809,141200,949416945,4040,4040,4040,4040,1
|
|
20240809,141100,949412905,4040,4040,4040,4040,0
|
|
20240809,141000,949412905,4040,4040,4040,4040,289
|
|
20240809,140900,948245345,4040,4040,4040,4040,3
|
|
20240809,140800,948233225,4045,4045,4045,4045,0
|
|
20240809,140700,948233225,4045,4045,4045,4045,1
|
|
20240809,140600,948229180,4035,4035,4035,4035,500
|
|
20240809,140500,946211680,4035,4035,4035,4035,701
|
|
20240809,140400,943383145,4030,4030,4030,4030,1
|
|
20240809,140300,943379115,4030,4030,4030,4030,200
|
|
20240809,140200,942573115,4035,4030,4035,4030,2
|
|
20240809,140100,942565050,4035,4035,4035,4035,78
|
|
20240809,140000,942250320,4040,4040,4040,4040,150
|
|
20240809,135900,941644320,4040,4040,4040,4040,1000
|
|
20240809,135800,937604320,4035,4035,4035,4035,0
|
|
20240809,135700,937604320,4035,4035,4035,4035,249
|
|
20240809,135600,936599605,4035,4035,4035,4035,261
|
|
20240809,135500,935546470,4030,4040,4045,4030,3011
|
|
20240809,135400,923394155,4040,4040,4040,4040,191
|
|
20240809,135300,922622515,4045,4045,4045,4045,0
|
|
20240809,135200,922622515,4045,4045,4045,4045,2
|
|
20240809,135100,922614425,4040,4040,4040,4040,230
|
|
20240809,135000,921685225,4040,4040,4040,4040,600
|
|
20240809,134900,919261225,4040,4040,4040,4035,562
|
|
20240809,134800,916992745,4040,4045,4045,4040,215
|
|
20240809,134700,916124140,4040,4040,4040,4040,1698
|
|
20240809,134600,909264220,4040,4045,4045,4040,14989
|
|
20240809,134500,848636215,4045,4045,4045,4045,0
|
|
20240809,134400,848636215,4045,4045,4045,4045,200
|
|
20240809,134300,847827215,4045,4050,4050,4045,253
|
|
20240809,134200,846803760,4050,4050,4050,4050,2100
|
|
20240809,134100,838298760,4055,4055,4055,4055,51
|
|
20240809,134000,838091955,4060,4060,4060,4060,0
|
|
20240809,133900,838091955,4060,4045,4060,4045,624
|
|
20240809,133800,835567845,4060,4060,4060,4060,0
|
|
20240809,133700,835567845,4060,4060,4060,4060,0
|
|
20240809,133600,835567845,4060,4060,4060,4060,0
|
|
20240809,133500,835567845,4060,4060,4060,4060,1000
|
|
20240809,133400,831507845,4060,4050,4060,4045,102
|
|
20240809,133300,831094920,4045,4045,4045,4045,41
|
|
20240809,133200,830929075,4050,4050,4050,4050,1704
|
|
20240809,133100,824027875,4045,4050,4050,4045,129
|
|
20240809,133000,823506065,4050,4050,4050,4050,4894
|
|
20240809,132900,803685365,4060,4060,4060,4060,0
|
|
20240809,132800,803685365,4060,4060,4060,4060,0
|
|
20240809,132700,803685365,4060,4055,4060,4055,200
|
|
20240809,132600,802873920,4055,4055,4055,4055,734
|
|
20240809,132500,799897550,4050,4055,4060,4050,202
|
|
20240809,132400,799078930,4060,4055,4060,4055,52
|
|
20240809,132300,798868065,4055,4055,4055,4050,1313
|
|
20240809,132200,793543855,4060,4060,4060,4060,1
|
|
20240809,132100,793539795,4055,4055,4055,4055,204
|
|
20240809,132000,792712575,4055,4065,4065,4055,102
|
|
20240809,131900,792297955,4065,4065,4065,4065,9
|
|
20240809,131800,792261370,4065,4060,4065,4055,1013
|
|
20240809,131700,788152745,4065,4065,4065,4065,2
|
|
20240809,131600,788144615,4065,4065,4065,4065,0
|
|
20240809,131500,788144615,4065,4065,4065,4065,1
|
|
20240809,131400,788140550,4065,4065,4065,4065,0
|
|
20240809,131300,788140550,4065,4065,4065,4065,1
|
|
20240809,131200,788136485,4060,4060,4060,4060,262
|
|
20240809,131100,787072765,4060,4060,4060,4060,0
|
|
20240809,131000,787072765,4060,4060,4060,4060,11
|
|
20240809,130900,787028105,4065,4065,4065,4065,2
|
|
20240809,130800,787019975,4065,4065,4065,4065,11
|
|
20240809,130700,786975260,4065,4065,4065,4065,0
|
|
20240809,130600,786975260,4065,4065,4065,4065,275
|
|
20240809,130500,785857385,4065,4065,4065,4065,150
|
|
20240809,130400,785247635,4065,4065,4065,4065,296
|
|
20240809,130300,784044395,4065,4065,4065,4065,0
|
|
20240809,130200,784044395,4065,4055,4065,4055,845
|
|
20240809,130100,780617895,4060,4060,4060,4060,1
|
|
20240809,130000,780613835,4060,4060,4065,4060,1162
|
|
20240809,125900,775896105,4065,4065,4065,4065,99
|
|
20240809,125800,775493670,4065,4065,4065,4065,0
|
|
20240809,125700,775493670,4065,4065,4065,4065,0
|
|
20240809,125600,775493670,4065,4065,4065,4065,0
|
|
20240809,125500,775493670,4065,4060,4065,4060,3
|
|
20240809,125400,775481480,4065,4065,4065,4065,1
|
|
20240809,125300,775477415,4065,4065,4065,4065,0
|
|
20240809,125200,775477415,4065,4065,4065,4065,10
|
|
20240809,125100,775436765,4060,4060,4060,4060,200
|
|
20240809,125000,774624765,4065,4065,4065,4065,0
|
|
20240809,124900,774624765,4065,4065,4065,4065,1201
|
|
20240809,124800,769742700,4070,4070,4070,4070,564
|
|
20240809,124700,767447220,4070,4070,4070,4070,0
|
|
20240809,124600,767447220,4070,4070,4070,4070,604
|
|
20240809,124500,764988940,4070,4070,4070,4070,227
|
|
20240809,124400,764065050,4070,4070,4070,4070,5
|
|
20240809,124300,764044700,4070,4070,4075,4070,712
|
|
20240809,124200,761143560,4070,4070,4070,4065,706
|
|
20240809,124100,758270540,4070,4070,4070,4070,0
|
|
20240809,124000,758270540,4070,4070,4070,4070,0
|
|
20240809,123900,758270540,4070,4070,4070,4070,3
|
|
20240809,123800,758258330,4065,4065,4065,4065,21
|
|
20240809,123700,758172965,4070,4070,4070,4070,1
|
|
20240809,123600,758168895,4070,4065,4070,4065,2
|
|
20240809,123500,758160760,4065,4065,4065,4065,300
|
|
20240809,123400,756941260,4065,4065,4065,4065,100
|
|
20240809,123300,756534760,4065,4070,4070,4065,528
|
|
20240809,123200,754386115,4070,4070,4070,4070,0
|
|
20240809,123100,754386115,4070,4070,4070,4070,3
|
|
20240809,123000,754373905,4070,4065,4070,4065,502
|
|
20240809,122900,752333265,4065,4070,4070,4065,1322
|
|
20240809,122800,746952780,4065,4070,4070,4065,70
|
|
20240809,122700,746668180,4070,4070,4070,4070,5010
|
|
20240809,122600,726277480,4070,4070,4070,4070,3
|
|
20240809,122500,726265270,4065,4070,4070,4065,971
|
|
20240809,122400,722318150,4070,4070,4070,4070,0
|
|
20240809,122300,722318150,4070,4070,4070,4070,2
|
|
20240809,122200,722310010,4070,4070,4070,4070,0
|
|
20240809,122100,722310010,4070,4070,4070,4070,36
|
|
20240809,122000,722163490,4070,4070,4070,4070,1
|
|
20240809,121900,722159420,4065,4065,4065,4065,557
|
|
20240809,121800,719895215,4065,4065,4065,4065,101
|
|
20240809,121700,719484650,4065,4065,4065,4065,111
|
|
20240809,121600,719033435,4060,4065,4065,4060,300
|
|
20240809,121500,717814435,4065,4065,4065,4065,421
|
|
20240809,121400,716103070,4065,4065,4065,4065,2
|
|
20240809,121300,716094940,4065,4065,4065,4065,0
|
|
20240809,121200,716094940,4065,4065,4065,4065,0
|
|
20240809,121100,716094940,4065,4065,4065,4065,0
|
|
20240809,121000,716094940,4065,4065,4065,4065,3
|
|
20240809,120900,716082745,4065,4065,4065,4065,10
|
|
20240809,120800,716042095,4065,4065,4065,4065,1
|
|
20240809,120700,716038030,4065,4065,4065,4065,0
|
|
20240809,120600,716038030,4065,4065,4065,4065,0
|
|
20240809,120500,716038030,4065,4065,4065,4065,0
|
|
20240809,120400,716038030,4065,4065,4065,4065,0
|
|
20240809,120300,716038030,4065,4065,4065,4065,50
|
|
20240809,120200,715834780,4055,4055,4055,4055,0
|
|
20240809,120100,715834780,4055,4065,4065,4055,346
|
|
20240809,120000,714431275,4070,4070,4070,4070,0
|
|
20240809,115900,714431275,4070,4070,4070,4070,1
|
|
20240809,115800,714427205,4065,4065,4065,4065,41
|
|
20240809,115700,714260540,4065,4065,4065,4065,24
|
|
20240809,115600,714162980,4055,4055,4055,4055,0
|
|
20240809,115500,714162980,4055,4055,4055,4055,20
|
|
20240809,115400,714081880,4065,4065,4065,4065,0
|
|
20240809,115300,714081880,4065,4065,4065,4065,0
|
|
20240809,115200,714081880,4065,4065,4065,4065,1
|
|
20240809,115100,714077815,4060,4060,4060,4060,1
|
|
20240809,115000,714073755,4055,4070,4070,4055,21
|
|
20240809,114900,713988390,4075,4075,4075,4075,0
|
|
20240809,114800,713988390,4075,4075,4075,4075,130
|
|
20240809,114700,713458640,4075,4075,4075,4075,0
|
|
20240809,114600,713458640,4075,4065,4075,4065,10689
|
|
20240809,114500,670006855,4070,4075,4075,4070,511
|
|
20240809,114400,667927030,4075,4070,4075,4065,1386
|
|
20240809,114300,662286545,4070,4060,4070,4060,4467
|
|
20240809,114200,644135250,4055,4055,4055,4055,1
|
|
20240809,114100,644131195,4055,4055,4055,4055,1
|
|
20240809,114000,644127140,4060,4060,4060,4060,51
|
|
20240809,113900,643920080,4060,4050,4060,4050,102
|
|
20240809,113800,643506960,4060,4060,4060,4055,623
|
|
20240809,113700,640980680,4055,4055,4055,4055,404
|
|
20240809,113600,639342460,4055,4055,4055,4055,96
|
|
20240809,113500,638953180,4060,4060,4060,4060,57
|
|
20240809,113400,638721760,4060,4060,4065,4060,2913
|
|
20240809,113300,626894540,4060,4060,4060,4060,45
|
|
20240809,113200,626711840,4060,4055,4060,4055,6461
|
|
20240809,113100,600511925,4050,4050,4055,4050,3
|
|
20240809,113000,600499770,4055,4055,4055,4055,8
|
|
20240809,112900,600467330,4050,4050,4050,4050,0
|
|
20240809,112800,600467330,4050,4050,4050,4050,278
|
|
20240809,112700,599341430,4050,4050,4050,4050,1
|
|
20240809,112600,599337380,4055,4055,4055,4055,0
|
|
20240809,112500,599337380,4055,4055,4055,4055,1
|
|
20240809,112400,599333325,4055,4045,4055,4045,3
|
|
20240809,112300,599321170,4055,4050,4055,4045,204
|
|
20240809,112200,598494970,4050,4050,4050,4050,1000
|
|
20240809,112100,594444970,4050,4050,4050,4050,26
|
|
20240809,112000,594339670,4050,4050,4050,4050,403
|
|
20240809,111900,592707520,4045,4045,4045,4045,200
|
|
20240809,111800,591898520,4045,4045,4050,4045,22
|
|
20240809,111700,591809430,4045,4050,4050,4045,4
|
|
20240809,111600,591793240,4050,4050,4050,4050,12
|
|
20240809,111500,591744640,4045,4050,4050,4045,119
|
|
20240809,111400,591262695,4050,4050,4050,4050,1
|
|
20240809,111300,591258645,4050,4050,4055,4050,1818
|
|
20240809,111200,583895740,4045,4045,4045,4045,2000
|
|
20240809,111100,575805740,4045,4050,4050,4045,5
|
|
20240809,111000,575785500,4045,4045,4050,4045,3
|
|
20240809,110900,575773360,4045,4050,4050,4045,2
|
|
20240809,110800,575765265,4045,4050,4050,4045,180
|
|
20240809,110700,575036275,4055,4050,4055,4050,2
|
|
20240809,110600,575028170,4050,4050,4050,4050,82
|
|
20240809,110500,574696070,4045,4050,4050,4045,401
|
|
20240809,110400,573072025,4050,4050,4050,4050,24
|
|
20240809,110300,572974825,4055,4055,4055,4045,5
|
|
20240809,110200,572954570,4045,4055,4055,4045,102
|
|
20240809,110100,572541470,4045,4045,4045,4045,0
|
|
20240809,110000,572541470,4045,4055,4055,4045,99
|
|
20240809,105900,572140480,4050,4050,4050,4050,127
|
|
20240809,105800,571626130,4055,4050,4055,4050,12
|
|
20240809,105700,571577495,4055,4050,4055,4050,10
|
|
20240809,105600,571536970,4050,4055,4055,4050,76
|
|
20240809,105500,571229165,4055,4045,4055,4045,510
|
|
20240809,105400,569162210,4045,4050,4050,4045,117
|
|
20240809,105300,568688410,4050,4050,4050,4050,38
|
|
20240809,105200,568534510,4050,4050,4050,4050,12
|
|
20240809,105100,568485910,4050,4050,4050,4050,115
|
|
20240809,105000,568020160,4045,4045,4045,4045,0
|
|
20240809,104900,568020160,4045,4050,4050,4045,2001
|
|
20240809,104800,559926110,4045,4050,4050,4045,1632
|
|
20240809,104700,553322165,4050,4045,4050,4045,914
|
|
20240809,104600,549623895,4045,4045,4045,4045,2
|
|
20240809,104500,549615805,4045,4045,4045,4045,30
|
|
20240809,104400,549494455,4045,4045,4045,4045,927
|
|
20240809,104300,545744740,4040,4040,4040,4040,1
|
|
20240809,104200,545740700,4040,4045,4045,4040,964
|
|
20240809,104100,541841325,4045,4045,4045,4045,11
|
|
20240809,104000,541796830,4045,4040,4045,4040,3
|
|
20240809,103900,541784700,4040,4040,4045,4040,533
|
|
20240809,103800,539631270,4040,4040,4040,4040,0
|
|
20240809,103700,539631270,4040,4040,4040,4040,3657
|
|
20240809,103600,524856990,4040,4045,4045,4040,1808
|
|
20240809,103500,517552630,4040,4045,4045,4040,4
|
|
20240809,103400,517536465,4040,4040,4040,4040,0
|
|
20240809,103300,517536465,4040,4040,4040,4040,1648
|
|
20240809,103200,510878545,4045,4045,4045,4045,0
|
|
20240809,103100,510878545,4045,4045,4045,4045,102
|
|
20240809,103000,510465955,4040,4040,4040,4040,52
|
|
20240809,102900,510255875,4040,4040,4040,4040,301
|
|
20240809,102800,509039835,4040,4040,4040,4040,113
|
|
20240809,102700,508583315,4040,4040,4040,4040,1260
|
|
20240809,102600,503492915,4040,4040,4040,4040,1292
|
|
20240809,102500,498273235,4045,4045,4045,4045,101
|
|
20240809,102400,497864690,4045,4045,4045,4045,0
|
|
20240809,102300,497864690,4045,4050,4050,4045,41
|
|
20240809,102200,497698695,4050,4050,4050,4050,30
|
|
20240809,102100,497577195,4050,4045,4055,4045,36
|
|
20240809,102000,497431420,4055,4055,4055,4055,0
|
|
20240809,101900,497431420,4055,4055,4055,4055,0
|
|
20240809,101800,497431420,4055,4055,4055,4055,1
|
|
20240809,101700,497427365,4055,4040,4055,4040,2
|
|
20240809,101600,497419270,4040,4040,4040,4035,4277
|
|
20240809,101500,480140375,4045,4050,4050,4045,1521
|
|
20240809,101400,473987880,4050,4060,4060,4050,1152
|
|
20240809,101300,469322260,4050,4050,4050,4050,0
|
|
20240809,101200,469322260,4050,4050,4050,4050,250
|
|
20240809,101100,468309760,4050,4050,4050,4050,147
|
|
20240809,101000,467714410,4050,4050,4050,4050,0
|
|
20240809,100900,467714410,4050,4050,4050,4050,0
|
|
20240809,100800,467714410,4050,4050,4050,4050,0
|
|
20240809,100700,467714410,4050,4060,4060,4050,600
|
|
20240809,100600,465284280,4060,4060,4060,4060,1
|
|
20240809,100500,465280220,4065,4065,4065,4065,2
|
|
20240809,100400,465272090,4065,4065,4065,4065,10
|
|
20240809,100300,465231440,4060,4055,4060,4050,52
|
|
20240809,100200,465020340,4060,4065,4065,4055,151
|
|
20240809,100100,464407035,4050,4050,4050,4050,0
|
|
20240809,100000,464407035,4050,4065,4065,4050,12
|
|
20240809,095900,464358270,4060,4055,4060,4055,515
|
|
20240809,095800,462267420,4040,4060,4060,4040,5217
|
|
20240809,095700,441167590,4060,4060,4060,4060,108
|
|
20240809,095600,440729110,4060,4050,4060,4050,71
|
|
20240809,095500,440441050,4050,4050,4055,4050,4917
|
|
20240809,095400,420527195,4050,4045,4050,4045,1001
|
|
20240809,095300,416475645,4050,4050,4050,4050,8011
|
|
20240809,095200,384031095,4045,4040,4045,4040,201
|
|
20240809,095100,383218055,4040,4050,4050,4040,33
|
|
20240809,095000,383084545,4045,4045,4045,4045,630
|
|
20240809,094900,380536195,4045,4050,4050,4045,1081
|
|
20240809,094800,376161705,4050,4050,4050,4050,125
|
|
20240809,094700,375655455,4045,4045,4050,4045,52
|
|
20240809,094600,375444990,4045,4045,4045,4045,127
|
|
20240809,094500,374931275,4045,4040,4045,4040,1652
|
|
20240809,094400,368257180,4040,4045,4045,4040,88
|
|
20240809,094300,367901645,4050,4045,4050,4040,377
|
|
20240809,094200,366378035,4050,4045,4050,4040,2006
|
|
20240809,094100,358267495,4050,4050,4050,4050,360
|
|
20240809,094000,356809495,4045,4060,4060,4045,2463
|
|
20240809,093900,346830650,4060,4075,4075,4060,37
|
|
20240809,093800,346680370,4075,4070,4075,4070,401
|
|
20240809,093700,345047465,4065,4065,4065,4065,20
|
|
20240809,093600,344966165,4060,4075,4075,4060,1609
|
|
20240809,093500,338426125,4075,4075,4075,4070,125
|
|
20240809,093400,337916755,4075,4075,4075,4070,338
|
|
20240809,093300,336540945,4075,4070,4075,4070,525
|
|
20240809,093200,334402750,4070,4070,4070,4070,27
|
|
20240809,093100,334292860,4070,4070,4070,4070,34
|
|
20240809,093000,334154480,4070,4065,4070,4065,62
|
|
20240809,092900,333902190,4070,4070,4070,4065,1351
|
|
20240809,092800,328408620,4070,4070,4070,4065,224
|
|
20240809,092700,327497335,4075,4070,4080,4070,3832
|
|
20240809,092600,311900890,4075,4080,4080,4075,191
|
|
20240809,092500,311122560,4075,4070,4075,4070,5605
|
|
20240809,092400,288282735,4070,4070,4070,4065,1600
|
|
20240809,092300,281772595,4070,4065,4070,4065,2347
|
|
20240809,092200,272225310,4065,4065,4065,4065,300
|
|
20240809,092100,271005810,4065,4070,4070,4065,318
|
|
20240809,092000,269712560,4075,4075,4075,4075,1
|
|
20240809,091900,269708485,4075,4065,4075,4065,422
|
|
20240809,091800,267989035,4070,4070,4075,4070,1034
|
|
20240809,091700,263776670,4065,4065,4070,4065,91
|
|
20240809,091600,263406675,4065,4055,4075,4055,15052
|
|
20240809,091500,202196920,4055,4055,4055,4045,4512
|
|
20240809,091400,183900780,4050,4040,4050,4035,6395
|
|
20240809,091300,158062105,4040,4040,4045,4040,1045
|
|
20240809,091200,153835490,4035,4045,4050,4035,3287
|
|
20240809,091100,140559350,4045,4050,4050,4045,2318
|
|
20240809,091000,131177460,4050,4070,4070,4050,4355
|
|
20240809,090900,113495590,4065,4055,4065,4050,1132
|
|
20240809,090800,108901465,4050,4045,4050,4045,998
|
|
20240809,090700,104862085,4045,4050,4050,4045,372
|
|
20240809,090600,103355500,4045,4035,4045,4035,2124
|
|
20240809,090500,94768290,4040,4040,4045,4040,570
|
|
20240809,090400,92465355,4045,4030,4045,4030,137
|
|
20240809,090300,91912685,4040,4040,4040,4035,1877
|
|
20240809,090200,84331270,4035,4030,4035,4030,1443
|
|
20240809,090100,78515435,4020,4045,4050,4020,4906
|
|
20240809,090000,58790265,4050,4010,4050,4010,14637
|