638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,193500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,193400,10226781190,5440,5440,5440,5440,0
|
|
20240809,193300,10226781190,5440,5440,5440,5440,0
|
|
20240809,193200,10226781190,5440,5440,5440,5440,0
|
|
20240809,193100,10226781190,5440,5440,5440,5440,0
|
|
20240809,193000,10226781190,5440,5440,5440,5440,0
|
|
20240809,192900,10226781190,5440,5440,5440,5440,0
|
|
20240809,192800,10226781190,5440,5440,5440,5440,0
|
|
20240809,192700,10226781190,5440,5440,5440,5440,0
|
|
20240809,192600,10226781190,5440,5440,5440,5440,0
|
|
20240809,192500,10226781190,5440,5440,5440,5440,0
|
|
20240809,192400,10226781190,5440,5440,5440,5440,0
|
|
20240809,192300,10226781190,5440,5440,5440,5440,0
|
|
20240809,192200,10226781190,5440,5440,5440,5440,0
|
|
20240809,192100,10226781190,5440,5440,5440,5440,0
|
|
20240809,192000,10226781190,5440,5440,5440,5440,0
|
|
20240809,191900,10226781190,5440,5440,5440,5440,0
|
|
20240809,191800,10226781190,5440,5440,5440,5440,0
|
|
20240809,191700,10226781190,5440,5440,5440,5440,0
|
|
20240809,191600,10226781190,5440,5440,5440,5440,0
|
|
20240809,191500,10226781190,5440,5440,5440,5440,0
|
|
20240809,191400,10226781190,5440,5440,5440,5440,0
|
|
20240809,191300,10226781190,5440,5440,5440,5440,0
|
|
20240809,191200,10226781190,5440,5440,5440,5440,0
|
|
20240809,191100,10226781190,5440,5440,5440,5440,0
|
|
20240809,191000,10226781190,5440,5440,5440,5440,0
|
|
20240809,190900,10226781190,5440,5440,5440,5440,0
|
|
20240809,190800,10226781190,5440,5440,5440,5440,0
|
|
20240809,190700,10226781190,5440,5440,5440,5440,0
|
|
20240809,190600,10226781190,5440,5440,5440,5440,0
|
|
20240809,190500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,190400,10226781190,5440,5440,5440,5440,0
|
|
20240809,190300,10226781190,5440,5440,5440,5440,0
|
|
20240809,190200,10226781190,5440,5440,5440,5440,0
|
|
20240809,190100,10226781190,5440,5440,5440,5440,0
|
|
20240809,190000,10226781190,5440,5440,5440,5440,0
|
|
20240809,185900,10226781190,5440,5440,5440,5440,0
|
|
20240809,185800,10226781190,5440,5440,5440,5440,0
|
|
20240809,185700,10226781190,5440,5440,5440,5440,0
|
|
20240809,185600,10226781190,5440,5440,5440,5440,0
|
|
20240809,185500,10226781190,5440,5440,5440,5440,0
|
|
20240809,185400,10226781190,5440,5440,5440,5440,0
|
|
20240809,185300,10226781190,5440,5440,5440,5440,0
|
|
20240809,185200,10226781190,5440,5440,5440,5440,0
|
|
20240809,185100,10226781190,5440,5440,5440,5440,0
|
|
20240809,185000,10226781190,5440,5440,5440,5440,0
|
|
20240809,184900,10226781190,5440,5440,5440,5440,0
|
|
20240809,184800,10226781190,5440,5440,5440,5440,0
|
|
20240809,184700,10226781190,5440,5440,5440,5440,0
|
|
20240809,184600,10226781190,5440,5440,5440,5440,0
|
|
20240809,184500,10226781190,5440,5440,5440,5440,0
|
|
20240809,184400,10226781190,5440,5440,5440,5440,0
|
|
20240809,184300,10226781190,5440,5440,5440,5440,0
|
|
20240809,184200,10226781190,5440,5440,5440,5440,0
|
|
20240809,184100,10226781190,5440,5440,5440,5440,0
|
|
20240809,184000,10226781190,5440,5440,5440,5440,0
|
|
20240809,183900,10226781190,5440,5440,5440,5440,0
|
|
20240809,183800,10226781190,5440,5440,5440,5440,0
|
|
20240809,183700,10226781190,5440,5440,5440,5440,0
|
|
20240809,183600,10226781190,5440,5440,5440,5440,0
|
|
20240809,183500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,183400,10226781190,5440,5440,5440,5440,0
|
|
20240809,183300,10226781190,5440,5440,5440,5440,0
|
|
20240809,183200,10226781190,5440,5440,5440,5440,0
|
|
20240809,183100,10226781190,5440,5440,5440,5440,0
|
|
20240809,183000,10226781190,5440,5440,5440,5440,0
|
|
20240809,182900,10226781190,5440,5440,5440,5440,0
|
|
20240809,182800,10226781190,5440,5440,5440,5440,0
|
|
20240809,182700,10226781190,5440,5440,5440,5440,0
|
|
20240809,182600,10226781190,5440,5440,5440,5440,0
|
|
20240809,182500,10226781190,5440,5440,5440,5440,0
|
|
20240809,182400,10226781190,5440,5440,5440,5440,0
|
|
20240809,182300,10226781190,5440,5440,5440,5440,0
|
|
20240809,182200,10226781190,5440,5440,5440,5440,0
|
|
20240809,182100,10226781190,5440,5440,5440,5440,0
|
|
20240809,182000,10226781190,5440,5440,5440,5440,0
|
|
20240809,181900,10226781190,5440,5440,5440,5440,0
|
|
20240809,181800,10226781190,5440,5440,5440,5440,0
|
|
20240809,181700,10226781190,5440,5440,5440,5440,0
|
|
20240809,181600,10226781190,5440,5440,5440,5440,0
|
|
20240809,181500,10226781190,5440,5440,5440,5440,0
|
|
20240809,181400,10226781190,5440,5440,5440,5440,0
|
|
20240809,181300,10226781190,5440,5440,5440,5440,0
|
|
20240809,181200,10226781190,5440,5440,5440,5440,0
|
|
20240809,181100,10226781190,5440,5440,5440,5440,0
|
|
20240809,181000,10226781190,5440,5440,5440,5440,0
|
|
20240809,180900,10226781190,5440,5440,5440,5440,0
|
|
20240809,180800,10226781190,5440,5440,5440,5440,0
|
|
20240809,180700,10226781190,5440,5440,5440,5440,0
|
|
20240809,180600,10226781190,5440,5440,5440,5440,0
|
|
20240809,180500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,180400,10226781190,5440,5440,5440,5440,0
|
|
20240809,180300,10226781190,5440,5440,5440,5440,0
|
|
20240809,180200,10226781190,5440,5440,5440,5440,0
|
|
20240809,180100,10226781190,5440,5440,5440,5440,0
|
|
20240809,180000,10226781190,5440,5440,5440,5440,0
|
|
20240809,175900,10226781190,5440,5440,5440,5440,0
|
|
20240809,175800,10226781190,5440,5440,5440,5440,0
|
|
20240809,175700,10226781190,5440,5440,5440,5440,0
|
|
20240809,175600,10226781190,5440,5440,5440,5440,0
|
|
20240809,175500,10226781190,5440,5440,5440,5440,0
|
|
20240809,175400,10226781190,5440,5440,5440,5440,0
|
|
20240809,175300,10226781190,5440,5440,5440,5440,0
|
|
20240809,175200,10226781190,5440,5440,5440,5440,0
|
|
20240809,175100,10226781190,5440,5440,5440,5440,0
|
|
20240809,175000,10226781190,5440,5440,5440,5440,0
|
|
20240809,174900,10226781190,5440,5440,5440,5440,0
|
|
20240809,174800,10226781190,5440,5440,5440,5440,0
|
|
20240809,174700,10226781190,5440,5440,5440,5440,0
|
|
20240809,174600,10226781190,5440,5440,5440,5440,0
|
|
20240809,174500,10226781190,5440,5440,5440,5440,0
|
|
20240809,174400,10226781190,5440,5440,5440,5440,0
|
|
20240809,174300,10226781190,5440,5440,5440,5440,0
|
|
20240809,174200,10226781190,5440,5440,5440,5440,0
|
|
20240809,174100,10226781190,5440,5440,5440,5440,0
|
|
20240809,174000,10226781190,5440,5440,5440,5440,0
|
|
20240809,173900,10226781190,5440,5440,5440,5440,0
|
|
20240809,173800,10226781190,5440,5440,5440,5440,0
|
|
20240809,173700,10226781190,5440,5440,5440,5440,0
|
|
20240809,173600,10226781190,5440,5440,5440,5440,0
|
|
20240809,173500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,173400,10226781190,5440,5440,5440,5440,0
|
|
20240809,173300,10226781190,5440,5440,5440,5440,0
|
|
20240809,173200,10226781190,5440,5440,5440,5440,0
|
|
20240809,173100,10226781190,5440,5440,5440,5440,0
|
|
20240809,173000,10226781190,5440,5440,5440,5440,0
|
|
20240809,172900,10226781190,5440,5440,5440,5440,0
|
|
20240809,172800,10226781190,5440,5440,5440,5440,0
|
|
20240809,172700,10226781190,5440,5440,5440,5440,0
|
|
20240809,172600,10226781190,5440,5440,5440,5440,0
|
|
20240809,172500,10226781190,5440,5440,5440,5440,0
|
|
20240809,172400,10226781190,5440,5440,5440,5440,0
|
|
20240809,172300,10226781190,5440,5440,5440,5440,0
|
|
20240809,172200,10226781190,5440,5440,5440,5440,0
|
|
20240809,172100,10226781190,5440,5440,5440,5440,0
|
|
20240809,172000,10226781190,5440,5440,5440,5440,0
|
|
20240809,171900,10226781190,5440,5440,5440,5440,0
|
|
20240809,171800,10226781190,5440,5440,5440,5440,0
|
|
20240809,171700,10226781190,5440,5440,5440,5440,0
|
|
20240809,171600,10226781190,5440,5440,5440,5440,0
|
|
20240809,171500,10226781190,5440,5440,5440,5440,0
|
|
20240809,171400,10226781190,5440,5440,5440,5440,0
|
|
20240809,171300,10226781190,5440,5440,5440,5440,0
|
|
20240809,171200,10226781190,5440,5440,5440,5440,0
|
|
20240809,171100,10226781190,5440,5440,5440,5440,0
|
|
20240809,171000,10226781190,5440,5440,5440,5440,0
|
|
20240809,170900,10226781190,5440,5440,5440,5440,0
|
|
20240809,170800,10226781190,5440,5440,5440,5440,0
|
|
20240809,170700,10226781190,5440,5440,5440,5440,0
|
|
20240809,170600,10226781190,5440,5440,5440,5440,0
|
|
20240809,170500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,170400,10226781190,5440,5440,5440,5440,0
|
|
20240809,170300,10226781190,5440,5440,5440,5440,0
|
|
20240809,170200,10226781190,5440,5440,5440,5440,0
|
|
20240809,170100,10226781190,5440,5440,5440,5440,0
|
|
20240809,170000,10226781190,5440,5440,5440,5440,0
|
|
20240809,165900,10226781190,5440,5440,5440,5440,0
|
|
20240809,165800,10226781190,5440,5440,5440,5440,0
|
|
20240809,165700,10226781190,5440,5440,5440,5440,0
|
|
20240809,165600,10226781190,5440,5440,5440,5440,0
|
|
20240809,165500,10226781190,5440,5440,5440,5440,0
|
|
20240809,165400,10226781190,5440,5440,5440,5440,0
|
|
20240809,165300,10226781190,5440,5440,5440,5440,0
|
|
20240809,165200,10226781190,5440,5440,5440,5440,0
|
|
20240809,165100,10226781190,5440,5440,5440,5440,0
|
|
20240809,165000,10226781190,5440,5440,5440,5440,0
|
|
20240809,164900,10226781190,5440,5440,5440,5440,0
|
|
20240809,164800,10226781190,5440,5440,5440,5440,0
|
|
20240809,164700,10226781190,5440,5440,5440,5440,0
|
|
20240809,164600,10226781190,5440,5440,5440,5440,0
|
|
20240809,164500,10226781190,5440,5440,5440,5440,0
|
|
20240809,164400,10226781190,5440,5440,5440,5440,0
|
|
20240809,164300,10226781190,5440,5440,5440,5440,0
|
|
20240809,164200,10226781190,5440,5440,5440,5440,0
|
|
20240809,164100,10226781190,5440,5440,5440,5440,0
|
|
20240809,164000,10226781190,5440,5440,5440,5440,0
|
|
20240809,163900,10226781190,5440,5440,5440,5440,0
|
|
20240809,163800,10226781190,5440,5440,5440,5440,0
|
|
20240809,163700,10226781190,5440,5440,5440,5440,0
|
|
20240809,163600,10226781190,5440,5440,5440,5440,0
|
|
20240809,163500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,163400,10226781190,5440,5440,5440,5440,0
|
|
20240809,163300,10226781190,5440,5440,5440,5440,0
|
|
20240809,163200,10226781190,5440,5440,5440,5440,0
|
|
20240809,163100,10226781190,5440,5440,5440,5440,0
|
|
20240809,163000,10226781190,5440,5440,5440,5440,0
|
|
20240809,162900,10226781190,5440,5440,5440,5440,0
|
|
20240809,162800,10226781190,5440,5440,5440,5440,0
|
|
20240809,162700,10226781190,5440,5440,5440,5440,0
|
|
20240809,162600,10226781190,5440,5440,5440,5440,0
|
|
20240809,162500,10226781190,5440,5440,5440,5440,0
|
|
20240809,162400,10226781190,5440,5440,5440,5440,0
|
|
20240809,162300,10226781190,5440,5440,5440,5440,0
|
|
20240809,162200,10226781190,5440,5440,5440,5440,0
|
|
20240809,162100,10226781190,5440,5440,5440,5440,0
|
|
20240809,162000,10226781190,5440,5440,5440,5440,0
|
|
20240809,161900,10226781190,5440,5440,5440,5440,0
|
|
20240809,161800,10226781190,5440,5440,5440,5440,0
|
|
20240809,161700,10226781190,5440,5440,5440,5440,0
|
|
20240809,161600,10226781190,5440,5440,5440,5440,0
|
|
20240809,161500,10226781190,5440,5440,5440,5440,0
|
|
20240809,161400,10226781190,5440,5440,5440,5440,0
|
|
20240809,161300,10226781190,5440,5440,5440,5440,0
|
|
20240809,161200,10226781190,5440,5440,5440,5440,0
|
|
20240809,161100,10226781190,5440,5440,5440,5440,0
|
|
20240809,161000,10226781190,5440,5440,5440,5440,0
|
|
20240809,160900,10226781190,5440,5440,5440,5440,0
|
|
20240809,160800,10226781190,5440,5440,5440,5440,0
|
|
20240809,160700,10226781190,5440,5440,5440,5440,0
|
|
20240809,160600,10226781190,5440,5440,5440,5440,0
|
|
20240809,160500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,160400,10226781190,5440,5440,5440,5440,0
|
|
20240809,160300,10226781190,5440,5440,5440,5440,0
|
|
20240809,160200,10226781190,5440,5440,5440,5440,0
|
|
20240809,160100,10226781190,5440,5440,5440,5440,0
|
|
20240809,160000,10226781190,5440,5440,5440,5440,0
|
|
20240809,155900,10226781190,5440,5440,5440,5440,0
|
|
20240809,155800,10226781190,5440,5440,5440,5440,0
|
|
20240809,155700,10226781190,5440,5440,5440,5440,0
|
|
20240809,155600,10226781190,5440,5440,5440,5440,0
|
|
20240809,155500,10226781190,5440,5440,5440,5440,0
|
|
20240809,155400,10226781190,5440,5440,5440,5440,0
|
|
20240809,155300,10226781190,5440,5440,5440,5440,0
|
|
20240809,155200,10226781190,5440,5440,5440,5440,0
|
|
20240809,155100,10226781190,5440,5440,5440,5440,0
|
|
20240809,155000,10226781190,5440,5440,5440,5440,0
|
|
20240809,154900,10226781190,5440,5440,5440,5440,0
|
|
20240809,154800,10226781190,5440,5440,5440,5440,0
|
|
20240809,154700,10226781190,5440,5440,5440,5440,0
|
|
20240809,154600,10226781190,5440,5440,5440,5440,0
|
|
20240809,154500,10226781190,5440,5440,5440,5440,0
|
|
20240809,154400,10226781190,5440,5440,5440,5440,0
|
|
20240809,154300,10226781190,5440,5440,5440,5440,0
|
|
20240809,154200,10226781190,5440,5440,5440,5440,0
|
|
20240809,154100,10226781190,5440,5440,5440,5440,0
|
|
20240809,154000,10226781190,5440,5440,5440,5440,0
|
|
20240809,153900,10226781190,5440,5440,5440,5440,0
|
|
20240809,153800,10226781190,5440,5440,5440,5440,0
|
|
20240809,153700,10226781190,5440,5440,5440,5440,0
|
|
20240809,153600,10226781190,5440,5440,5440,5440,0
|
|
20240809,153500,10226781190,5440,5440,5440,5440,14657
|
|
20240809,153400,10226781190,5440,5440,5440,5440,0
|
|
20240809,153300,10226781190,5440,5440,5440,5440,0
|
|
20240809,153200,10226781190,5440,5440,5440,5440,0
|
|
20240809,153100,10226781190,5440,5440,5440,5440,0
|
|
20240809,153000,10226781190,5440,5440,5440,5440,14657
|
|
20240809,152900,10147047110,5480,5480,5480,5480,0
|
|
20240809,152800,10147047110,5480,5480,5480,5480,0
|
|
20240809,152700,10147047110,5480,5480,5480,5480,0
|
|
20240809,152600,10147047110,5480,5480,5480,5480,0
|
|
20240809,152500,10147047110,5480,5480,5480,5480,0
|
|
20240809,152400,10147047110,5480,5480,5480,5480,0
|
|
20240809,152300,10147047110,5480,5480,5480,5480,0
|
|
20240809,152200,10147047110,5480,5480,5480,5480,0
|
|
20240809,152100,10147047110,5480,5480,5480,5480,0
|
|
20240809,152000,10147047110,5480,5480,5480,5480,0
|
|
20240809,151900,10147047110,5480,5470,5490,5440,11204
|
|
20240809,151800,10085947510,5470,5480,5480,5470,622
|
|
20240809,151700,10082542380,5490,5480,5490,5470,1747
|
|
20240809,151600,10072970780,5480,5490,5490,5470,1431
|
|
20240809,151500,10065133490,5490,5490,5490,5490,1100
|
|
20240809,151400,10059094490,5500,5500,5500,5500,0
|
|
20240809,151300,10059094490,5500,5500,5500,5500,481
|
|
20240809,151200,10056448990,5500,5490,5500,5480,1756
|
|
20240809,151100,10046817830,5490,5500,5500,5490,1191
|
|
20240809,151000,10040269910,5500,5500,5510,5500,525
|
|
20240809,150900,10037382190,5490,5510,5510,5490,650
|
|
20240809,150800,10033807690,5500,5500,5500,5500,1227
|
|
20240809,150700,10027059190,5500,5500,5500,5500,136
|
|
20240809,150600,10026311190,5500,5490,5500,5480,1229
|
|
20240809,150500,10019553600,5500,5510,5510,5490,1709
|
|
20240809,150400,10010152650,5510,5520,5520,5500,193
|
|
20240809,150300,10009089400,5500,5490,5510,5490,557
|
|
20240809,150200,10006027310,5490,5500,5500,5490,467
|
|
20240809,150100,10003462480,5510,5500,5510,5490,1330
|
|
20240809,150000,9996138490,5500,5500,5500,5480,228
|
|
20240809,145900,9994885010,5500,5500,5500,5490,105
|
|
20240809,145800,9994308160,5510,5490,5510,5490,4
|
|
20240809,145700,9994286140,5490,5480,5490,5480,110
|
|
20240809,145600,9993683180,5480,5490,5490,5480,300
|
|
20240809,145500,9992039170,5490,5490,5490,5490,424
|
|
20240809,145400,9989711410,5490,5520,5520,5480,570
|
|
20240809,145300,9986581460,5520,5520,5520,5520,1
|
|
20240809,145200,9986575940,5520,5500,5520,5480,1104
|
|
20240809,145100,9980497500,5500,5480,5500,5480,815
|
|
20240809,145000,9976025000,5500,5500,5500,5480,8283
|
|
20240809,144900,9930497990,5500,5500,5500,5500,13
|
|
20240809,144800,9930426490,5510,5510,5510,5510,100
|
|
20240809,144700,9929875490,5500,5500,5500,5500,336
|
|
20240809,144600,9928027490,5520,5530,5530,5500,371
|
|
20240809,144500,9925979030,5530,5520,5530,5520,751
|
|
20240809,144400,9921826500,5530,5530,5530,5530,11
|
|
20240809,144300,9921765670,5520,5520,5520,5520,9
|
|
20240809,144200,9921715990,5500,5510,5510,5500,394
|
|
20240809,144100,9919548780,5510,5510,5510,5510,5
|
|
20240809,144000,9919521230,5530,5540,5540,5530,279
|
|
20240809,143900,9917975580,5540,5530,5540,5510,1104
|
|
20240809,143800,9911870290,5530,5540,5540,5520,63
|
|
20240809,143700,9911521900,5560,5580,5580,5510,914
|
|
20240809,143600,9906445740,5580,5480,5590,5480,8626
|
|
20240809,143500,9858554020,5520,5500,5520,5500,2097
|
|
20240809,143400,9846991890,5500,5480,5500,5480,228
|
|
20240809,143300,9845738280,5470,5470,5470,5470,47
|
|
20240809,143200,9845481190,5450,5460,5460,5450,872
|
|
20240809,143100,9840723310,5480,5480,5480,5480,1
|
|
20240809,143000,9840717830,5470,5470,5470,5470,0
|
|
20240809,142900,9840717830,5470,5480,5480,5460,259
|
|
20240809,142800,9839301840,5480,5480,5480,5460,750
|
|
20240809,142700,9835203120,5480,5480,5480,5480,0
|
|
20240809,142600,9835203120,5480,5480,5480,5480,2
|
|
20240809,142500,9835192160,5480,5480,5480,5480,442
|
|
20240809,142400,9832770000,5480,5490,5490,5480,113
|
|
20240809,142300,9832150160,5500,5500,5500,5500,33
|
|
20240809,142200,9831968660,5500,5500,5500,5490,79
|
|
20240809,142100,9831534760,5490,5500,5500,5490,302
|
|
20240809,142000,9829874380,5490,5490,5490,5490,123
|
|
20240809,141900,9829199110,5500,5510,5510,5500,216
|
|
20240809,141800,9828009500,5510,5500,5510,5500,135
|
|
20240809,141700,9827266930,5500,5500,5500,5500,0
|
|
20240809,141600,9827266930,5500,5500,5500,5500,0
|
|
20240809,141500,9827266930,5500,5510,5510,5500,121
|
|
20240809,141400,9826600720,5520,5540,5540,5520,920
|
|
20240809,141300,9821513560,5540,5530,5540,5530,1386
|
|
20240809,141200,9813837790,5520,5520,5520,5510,1086
|
|
20240809,141100,9807845790,5520,5470,5520,5460,4663
|
|
20240809,141000,9782275780,5450,5460,5460,5450,316
|
|
20240809,140900,9780550500,5460,5440,5460,5440,9
|
|
20240809,140800,9780501400,5460,5440,5460,5440,319
|
|
20240809,140700,9778760040,5430,5440,5460,5430,1873
|
|
20240809,140600,9768566220,5440,5460,5460,5440,794
|
|
20240809,140500,9764238360,5460,5470,5480,5460,466
|
|
20240809,140400,9761693250,5470,5470,5470,5470,36
|
|
20240809,140300,9761496330,5470,5460,5470,5460,11
|
|
20240809,140200,9761436260,5460,5460,5460,5460,11
|
|
20240809,140100,9761376200,5460,5460,5470,5460,1435
|
|
20240809,140000,9753540100,5470,5460,5470,5460,40
|
|
20240809,135900,9753321500,5460,5460,5460,5460,367
|
|
20240809,135800,9751317680,5460,5480,5490,5460,734
|
|
20240809,135700,9747292640,5490,5490,5490,5490,0
|
|
20240809,135600,9747292640,5490,5460,5490,5460,75
|
|
20240809,135500,9746883110,5460,5460,5460,5460,190
|
|
20240809,135400,9745845710,5490,5460,5490,5460,82
|
|
20240809,135300,9745397940,5460,5460,5460,5460,0
|
|
20240809,135200,9745397940,5460,5460,5460,5460,110
|
|
20240809,135100,9744797340,5460,5490,5500,5460,87
|
|
20240809,135000,9744318890,5500,5500,5500,5500,1
|
|
20240809,134900,9744313390,5500,5490,5510,5490,218
|
|
20240809,134800,9743112870,5500,5500,5500,5500,0
|
|
20240809,134700,9743112870,5500,5450,5500,5440,572
|
|
20240809,134600,9739996160,5450,5450,5450,5450,10
|
|
20240809,134500,9739941660,5450,5440,5450,5440,1024
|
|
20240809,134400,9734370920,5450,5460,5460,5450,63
|
|
20240809,134300,9734027450,5460,5460,5460,5460,302
|
|
20240809,134200,9732378530,5440,5450,5450,5440,100
|
|
20240809,134100,9731833820,5450,5450,5450,5450,72
|
|
20240809,134000,9731441420,5440,5440,5440,5440,0
|
|
20240809,133900,9731441420,5440,5430,5440,5430,101
|
|
20240809,133800,9730892980,5430,5440,5440,5430,2399
|
|
20240809,133700,9717847420,5440,5440,5440,5440,160
|
|
20240809,133600,9716977020,5440,5460,5460,5440,737
|
|
20240809,133500,9712963990,5460,5450,5460,5450,772
|
|
20240809,133400,9708756550,5450,5460,5490,5450,798
|
|
20240809,133300,9704395410,5480,5460,5480,5460,934
|
|
20240809,133200,9699278970,5460,5460,5460,5460,211
|
|
20240809,133100,9698126910,5480,5450,5480,5450,53
|
|
20240809,133000,9697837980,5450,5470,5470,5450,659
|
|
20240809,132900,9694246410,5470,5470,5470,5460,151
|
|
20240809,132800,9693420740,5460,5440,5460,5440,10
|
|
20240809,132700,9693366240,5440,5440,5450,5440,575
|
|
20240809,132600,9690233430,5440,5450,5450,5440,875
|
|
20240809,132500,9685473380,5450,5450,5450,5440,2042
|
|
20240809,132400,9674346600,5460,5460,5460,5460,1449
|
|
20240809,132300,9666435060,5460,5460,5470,5460,253
|
|
20240809,132200,9665053630,5460,5460,5460,5460,195
|
|
20240809,132100,9663988930,5460,5450,5460,5450,1911
|
|
20240809,132000,9653559140,5460,5480,5480,5450,3911
|
|
20240809,131900,9632228850,5470,5490,5490,5460,4236
|
|
20240809,131800,9609053510,5480,5490,5490,5480,153
|
|
20240809,131700,9608214790,5490,5490,5490,5490,141
|
|
20240809,131600,9607440700,5500,5500,5500,5490,183
|
|
20240809,131500,9606434220,5500,5500,5510,5470,834
|
|
20240809,131400,9601863260,5510,5500,5510,5500,22
|
|
20240809,131300,9601742150,5490,5480,5490,5480,436
|
|
20240809,131200,9599349220,5480,5510,5510,5470,3384
|
|
20240809,131100,9580807660,5520,5520,5520,5520,20
|
|
20240809,131000,9580697260,5510,5490,5510,5490,26
|
|
20240809,130900,9580554500,5500,5500,5500,5500,1
|
|
20240809,130800,9580549000,5500,5500,5500,5500,1751
|
|
20240809,130700,9570918500,5500,5550,5550,5500,11085
|
|
20240809,130600,9509887740,5530,5530,5530,5530,600
|
|
20240809,130500,9506569740,5550,5560,5570,5550,1220
|
|
20240809,130400,9499780640,5570,5570,5570,5570,10
|
|
20240809,130300,9499724940,5570,5530,5570,5530,4004
|
|
20240809,130200,9477451740,5540,5540,5540,5540,1
|
|
20240809,130100,9477446200,5510,5520,5520,5510,151
|
|
20240809,130000,9476613180,5520,5520,5520,5520,0
|
|
20240809,125900,9476613180,5520,5520,5520,5520,54
|
|
20240809,125800,9476315100,5520,5520,5520,5520,17
|
|
20240809,125700,9476221260,5520,5520,5520,5510,137
|
|
20240809,125600,9475465320,5510,5510,5510,5510,177
|
|
20240809,125500,9474490050,5510,5510,5510,5510,0
|
|
20240809,125400,9474490050,5510,5510,5510,5510,61
|
|
20240809,125300,9474153940,5500,5520,5520,5500,434
|
|
20240809,125200,9471759390,5530,5530,5530,5530,0
|
|
20240809,125100,9471759390,5530,5530,5530,5530,0
|
|
20240809,125000,9471759390,5530,5530,5530,5530,10
|
|
20240809,124900,9471704090,5530,5520,5530,5520,52
|
|
20240809,124800,9471416660,5520,5500,5520,5500,1045
|
|
20240809,124700,9465650200,5510,5480,5510,5480,705
|
|
20240809,124600,9461772710,5490,5490,5490,5490,1432
|
|
20240809,124500,9453911030,5490,5510,5510,5490,2010
|
|
20240809,124400,9442856030,5500,5490,5500,5460,7280
|
|
20240809,124300,9402929700,5490,5500,5500,5490,1491
|
|
20240809,124200,9394743330,5500,5500,5510,5500,228
|
|
20240809,124100,9393489310,5500,5520,5520,5500,347
|
|
20240809,124000,9391577310,5510,5510,5510,5490,13909
|
|
20240809,123900,9315081500,5520,5520,5520,5510,720
|
|
20240809,123800,9311107300,5530,5530,5530,5520,81
|
|
20240809,123700,9310659380,5530,5520,5530,5500,3002
|
|
20240809,123600,9294125600,5510,5560,5560,5500,15570
|
|
20240809,123500,9208250760,5560,5570,5580,5560,369
|
|
20240809,123400,9206197430,5570,5600,5600,5570,539
|
|
20240809,123300,9203187650,5600,5600,5600,5600,1
|
|
20240809,123200,9203182050,5600,5580,5600,5570,4535
|
|
20240809,123100,9177898610,5580,5570,5590,5570,217
|
|
20240809,123000,9176686840,5570,5570,5570,5570,208
|
|
20240809,122900,9175528280,5580,5580,5580,5580,51
|
|
20240809,122800,9175243700,5580,5580,5580,5580,705
|
|
20240809,122700,9171309800,5580,5580,5580,5580,21
|
|
20240809,122600,9171192620,5560,5580,5580,5560,747
|
|
20240809,122500,9167024380,5570,5570,5570,5570,1
|
|
20240809,122400,9167018810,5560,5560,5560,5560,51
|
|
20240809,122300,9166735250,5540,5560,5560,5540,665
|
|
20240809,122200,9163051130,5550,5540,5550,5540,2092
|
|
20240809,122100,9151440560,5540,5540,5550,5540,107
|
|
20240809,122000,9150847770,5550,5540,5550,5540,156
|
|
20240809,121900,9149983430,5540,5540,5540,5540,1061
|
|
20240809,121800,9144105490,5550,5550,5550,5550,5
|
|
20240809,121700,9144077740,5550,5550,5550,5550,0
|
|
20240809,121600,9144077740,5550,5550,5550,5550,5
|
|
20240809,121500,9144049990,5550,5550,5550,5550,1600
|
|
20240809,121400,9135169990,5530,5550,5550,5530,2494
|
|
20240809,121300,9121375860,5550,5560,5560,5540,7344
|
|
20240809,121200,9080644270,5560,5560,5560,5560,0
|
|
20240809,121100,9080644270,5560,5560,5560,5560,1006
|
|
20240809,121000,9075050910,5560,5570,5570,5560,141
|
|
20240809,120900,9074266900,5560,5580,5580,5560,43
|
|
20240809,120800,9074027760,5560,5580,5580,5560,75
|
|
20240809,120700,9073610660,5560,5610,5610,5560,126
|
|
20240809,120600,9072909950,5580,5560,5610,5560,2044
|
|
20240809,120500,9061493140,5550,5550,5550,5550,118
|
|
20240809,120400,9060838240,5550,5570,5570,5550,949
|
|
20240809,120300,9055567140,5570,5570,5570,5570,18
|
|
20240809,120200,9055466880,5570,5600,5610,5570,3561
|
|
20240809,120100,9035585700,5610,5600,5610,5600,1616
|
|
20240809,120000,9026534970,5600,5590,5600,5590,1516
|
|
20240809,115900,9018055010,5590,5580,5590,5580,610
|
|
20240809,115800,9014651180,5580,5580,5580,5580,171
|
|
20240809,115700,9013697000,5580,5550,5580,5550,967
|
|
20240809,115600,9008315060,5550,5550,5550,5550,171
|
|
20240809,115500,9007366010,5550,5550,5550,5550,0
|
|
20240809,115400,9007366010,5550,5560,5560,5550,616
|
|
20240809,115300,9003946930,5560,5550,5560,5550,197
|
|
20240809,115200,9002852360,5550,5550,5550,5550,0
|
|
20240809,115100,9002852360,5550,5550,5550,5550,1000
|
|
20240809,115000,8997302360,5550,5560,5560,5550,598
|
|
20240809,114900,8993982770,5570,5570,5570,5570,1353
|
|
20240809,114800,8986446560,5570,5570,5570,5570,502
|
|
20240809,114700,8983650420,5570,5560,5570,5560,28
|
|
20240809,114600,8983494520,5560,5560,5560,5540,3140
|
|
20240809,114500,8966092010,5560,5540,5560,5540,1743
|
|
20240809,114400,8956408130,5540,5550,5550,5540,500
|
|
20240809,114300,8953635980,5540,5540,5540,5540,116
|
|
20240809,114200,8952993340,5550,5550,5550,5550,247
|
|
20240809,114100,8951622490,5550,5540,5550,5540,1003
|
|
20240809,114000,8946058280,5540,5540,5540,5540,50
|
|
20240809,113900,8945781280,5550,5550,5550,5550,8
|
|
20240809,113800,8945736880,5550,5550,5560,5550,595
|
|
20240809,113700,8942433850,5550,5550,5550,5550,0
|
|
20240809,113600,8942433850,5550,5550,5550,5550,78
|
|
20240809,113500,8942000950,5550,5560,5560,5550,1027
|
|
20240809,113400,8936298060,5560,5560,5560,5550,21
|
|
20240809,113300,8936181310,5560,5550,5560,5550,1006
|
|
20240809,113200,8930596040,5550,5550,5550,5540,419
|
|
20240809,113100,8928272250,5540,5550,5550,5540,496
|
|
20240809,113000,8925523870,5540,5550,5560,5540,83
|
|
20240809,112900,8925063310,5560,5560,5560,5560,496
|
|
20240809,112800,8922305550,5560,5550,5560,5550,18
|
|
20240809,112700,8922205480,5550,5560,5560,5550,144
|
|
20240809,112600,8921405220,5560,5560,5560,5560,6
|
|
20240809,112500,8921371860,5570,5580,5580,5570,187
|
|
20240809,112400,8920330110,5580,5570,5580,5570,487
|
|
20240809,112300,8917614510,5580,5580,5580,5570,212
|
|
20240809,112200,8916433620,5570,5570,5570,5570,700
|
|
20240809,112100,8912534620,5570,5570,5570,5570,0
|
|
20240809,112000,8912534620,5570,5570,5570,5570,2175
|
|
20240809,111900,8900419870,5570,5570,5570,5570,322
|
|
20240809,111800,8898626330,5560,5560,5560,5560,0
|
|
20240809,111700,8898626330,5560,5560,5560,5560,1
|
|
20240809,111600,8898620770,5570,5570,5570,5570,122
|
|
20240809,111500,8897941230,5570,5580,5580,5570,209
|
|
20240809,111400,8896777050,5580,5570,5580,5570,153
|
|
20240809,111300,8895923810,5570,5580,5580,5570,635
|
|
20240809,111200,8892381860,5580,5570,5580,5570,232
|
|
20240809,111100,8891088840,5560,5550,5560,5550,181
|
|
20240809,111000,8890082520,5550,5540,5550,5540,1132
|
|
20240809,110900,8883809500,5540,5520,5540,5520,32
|
|
20240809,110800,8883632800,5550,5520,5550,5520,1017
|
|
20240809,110700,8878013190,5530,5530,5530,5530,520
|
|
20240809,110600,8875137590,5520,5530,5530,5520,1177
|
|
20240809,110500,8868634800,5530,5540,5540,5530,55
|
|
20240809,110400,8868330280,5540,5540,5540,5540,768
|
|
20240809,110300,8864075560,5550,5550,5550,5530,449
|
|
20240809,110200,8861588470,5550,5560,5560,5550,782
|
|
20240809,110100,8857247600,5560,5560,5560,5560,60
|
|
20240809,110000,8856914000,5570,5570,5570,5570,0
|
|
20240809,105900,8856914000,5570,5570,5570,5570,142
|
|
20240809,105800,8856123060,5570,5570,5580,5570,267
|
|
20240809,105700,8854633870,5570,5570,5570,5570,5
|
|
20240809,105600,8854606020,5570,5550,5580,5550,73
|
|
20240809,105500,8854200780,5550,5570,5570,5550,79
|
|
20240809,105400,8853762200,5580,5580,5580,5580,284
|
|
20240809,105300,8852177480,5570,5570,5570,5570,1019
|
|
20240809,105200,8846501650,5580,5550,5580,5550,2
|
|
20240809,105100,8846490520,5550,5550,5550,5550,37
|
|
20240809,105000,8846285170,5550,5580,5590,5550,546
|
|
20240809,104900,8843253920,5580,5580,5580,5580,1
|
|
20240809,104800,8843248340,5550,5540,5580,5540,956
|
|
20240809,104700,8837927350,5540,5550,5550,5540,396
|
|
20240809,104600,8835733090,5550,5520,5550,5520,2296
|
|
20240809,104500,8823020440,5510,5520,5520,5510,4436
|
|
20240809,104400,8798558170,5520,5530,5530,5520,3046
|
|
20240809,104300,8781731530,5540,5530,5540,5530,463
|
|
20240809,104200,8779171130,5540,5550,5550,5530,281
|
|
20240809,104100,8777615930,5550,5530,5550,5520,3520
|
|
20240809,104000,8758155390,5540,5540,5540,5540,785
|
|
20240809,103900,8753806490,5550,5550,5550,5540,929
|
|
20240809,103800,8748651530,5550,5550,5550,5540,710
|
|
20240809,103700,8744712800,5550,5550,5550,5540,1785
|
|
20240809,103600,8734811310,5550,5540,5550,5540,825
|
|
20240809,103500,8730239340,5540,5550,5550,5540,8811
|
|
20240809,103400,8681367460,5550,5570,5580,5550,6801
|
|
20240809,103300,8643521760,5580,5580,5580,5570,231
|
|
20240809,103200,8642233830,5580,5590,5590,5580,4921
|
|
20240809,103100,8614772220,5590,5590,5600,5590,8
|
|
20240809,103000,8614727490,5580,5580,5580,5580,0
|
|
20240809,102900,8614727490,5580,5590,5590,5580,84
|
|
20240809,102800,8614258760,5600,5600,5600,5590,819
|
|
20240809,102700,8609676410,5600,5590,5600,5590,156
|
|
20240809,102600,8608804360,5600,5600,5600,5590,1550
|
|
20240809,102500,8600128370,5590,5580,5590,5580,597
|
|
20240809,102400,8596791860,5580,5580,5590,5580,903
|
|
20240809,102300,8591752800,5580,5590,5590,5580,915
|
|
20240809,102200,8586639490,5590,5580,5590,5570,208
|
|
20240809,102100,8585477920,5590,5580,5590,5580,150
|
|
20240809,102000,8584640890,5580,5570,5580,5570,372
|
|
20240809,101900,8582566400,5570,5570,5570,5570,66
|
|
20240809,101800,8582198780,5570,5560,5570,5560,2320
|
|
20240809,101700,8569291960,5560,5570,5570,5560,1846
|
|
20240809,101600,8559027030,5570,5580,5580,5570,1128
|
|
20240809,101500,8552738530,5570,5570,5570,5570,654
|
|
20240809,101400,8549095750,5590,5570,5590,5570,1121
|
|
20240809,101300,8542849720,5570,5580,5590,5570,1443
|
|
20240809,101200,8534798030,5590,5600,5610,5590,1134
|
|
20240809,101100,8528450950,5610,5610,5610,5610,99
|
|
20240809,101000,8527895560,5600,5610,5610,5600,2612
|
|
20240809,100900,8513242760,5600,5580,5610,5580,3208
|
|
20240809,100800,8495336860,5580,5580,5580,5570,397
|
|
20240809,100700,8493123350,5580,5570,5580,5560,1322
|
|
20240809,100600,8485763720,5560,5570,5580,5560,921
|
|
20240809,100500,8480633970,5570,5590,5590,5570,2291
|
|
20240809,100400,8467842290,5590,5620,5620,5590,2962
|
|
20240809,100300,8451255750,5610,5610,5620,5610,689
|
|
20240809,100200,8447390010,5610,5600,5620,5600,1081
|
|
20240809,100100,8441334300,5600,5620,5620,5590,1720
|
|
20240809,100000,8431700310,5620,5610,5630,5590,4193
|
|
20240809,095900,8408212010,5610,5620,5640,5610,1299
|
|
20240809,095800,8400896980,5620,5650,5660,5590,7289
|
|
20240809,095700,8359930820,5640,5630,5650,5620,2321
|
|
20240809,095600,8346860610,5630,5630,5660,5620,5306
|
|
20240809,095500,8316942060,5640,5600,5650,5600,12071
|
|
20240809,095400,8249093420,5600,5600,5610,5600,1689
|
|
20240809,095300,8239634880,5590,5600,5600,5580,440
|
|
20240809,095200,8237177060,5580,5590,5600,5580,1846
|
|
20240809,095100,8226863540,5580,5590,5600,5580,2367
|
|
20240809,095000,8213623510,5580,5580,5580,5570,753
|
|
20240809,094900,8209421780,5580,5580,5580,5570,1028
|
|
20240809,094800,8203686440,5580,5570,5580,5560,5232
|
|
20240809,094700,8174564920,5560,5570,5570,5560,5101
|
|
20240809,094600,8146170010,5570,5570,5570,5560,102
|
|
20240809,094500,8145601880,5550,5540,5560,5540,1681
|
|
20240809,094400,8136273380,5540,5540,5550,5540,2510
|
|
20240809,094300,8122357440,5540,5550,5550,5540,4508
|
|
20240809,094200,8097359640,5550,5560,5580,5550,1509
|
|
20240809,094100,8088962090,5560,5530,5560,5520,5238
|
|
20240809,094000,8059989220,5530,5580,5580,5510,52845
|
|
20240809,093900,7766563330,5580,5600,5600,5580,2986
|
|
20240809,093800,7749869380,5590,5600,5600,5590,4703
|
|
20240809,093700,7723551610,5600,5620,5620,5600,3547
|
|
20240809,093600,7703665440,5620,5620,5620,5610,680
|
|
20240809,093500,7699845440,5620,5610,5620,5600,2431
|
|
20240809,093400,7686201960,5610,5630,5630,5610,1521
|
|
20240809,093300,7677665000,5610,5610,5640,5600,3179
|
|
20240809,093200,7659810950,5610,5580,5650,5570,22334
|
|
20240809,093100,7535027260,5580,5670,5670,5580,21684
|
|
20240809,093000,7413571260,5680,5650,5680,5630,2432
|
|
20240809,092900,7399840930,5630,5610,5630,5610,930
|
|
20240809,092800,7394615550,5610,5630,5630,5610,1137
|
|
20240809,092700,7388236160,5630,5640,5670,5610,3100
|
|
20240809,092600,7370802920,5670,5640,5680,5630,1002
|
|
20240809,092500,7365144230,5630,5640,5670,5610,5049
|
|
20240809,092400,7336753840,5650,5620,5650,5610,1981
|
|
20240809,092300,7325614380,5610,5650,5650,5610,7222
|
|
20240809,092200,7285018530,5650,5670,5700,5640,4454
|
|
20240809,092100,7259806380,5670,5710,5740,5670,14952
|
|
20240809,092000,7174308030,5710,5680,5770,5670,17791
|
|
20240809,091900,7072493410,5690,5630,5690,5630,6732
|
|
20240809,091800,7034323140,5630,5650,5650,5610,6965
|
|
20240809,091700,6995168720,5620,5640,5660,5610,6610
|
|
20240809,091600,6957912360,5640,5590,5650,5570,17749
|
|
20240809,091500,6858734860,5610,5630,5640,5590,12423
|
|
20240809,091400,6789088010,5640,5600,5680,5590,24932
|
|
20240809,091300,6648722630,5590,5620,5640,5580,17932
|
|
20240809,091200,6548277150,5650,5650,5660,5620,13113
|
|
20240809,091100,6474401610,5660,5720,5720,5620,51216
|
|
20240809,091000,6183588580,5720,5810,5830,5720,30345
|
|
20240809,090900,6009383440,5840,5760,5840,5750,21892
|
|
20240809,090800,5882512160,5780,5800,5830,5740,28881
|
|
20240809,090700,5715718720,5830,5940,5980,5770,41413
|
|
20240809,090600,5473209230,5940,5780,6000,5780,91706
|
|
20240809,090500,4929781740,5780,5700,5880,5690,123931
|
|
20240809,090400,4207662060,5700,5860,5860,5690,96557
|
|
20240809,090300,3650343360,5860,6000,6000,5810,210671
|
|
20240809,090200,2405449380,6100,6100,6100,6100,0
|
|
20240809,090100,2405449380,6100,6100,6100,6100,0
|
|
20240809,090000,2405449380,6100,5550,6100,5550,404265
|