688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,202500,172542430,6610,6610,6610,6610,1189
|
|
20240801,202400,172542430,6610,6610,6610,6610,0
|
|
20240801,202300,172542430,6610,6610,6610,6610,0
|
|
20240801,202200,172542430,6610,6610,6610,6610,0
|
|
20240801,202100,172542430,6610,6610,6610,6610,0
|
|
20240801,202000,172542430,6610,6610,6610,6610,0
|
|
20240801,201900,172542430,6610,6610,6610,6610,0
|
|
20240801,201800,172542430,6610,6610,6610,6610,0
|
|
20240801,201700,172542430,6610,6610,6610,6610,0
|
|
20240801,201600,172542430,6610,6610,6610,6610,0
|
|
20240801,201500,172542430,6610,6610,6610,6610,0
|
|
20240801,201400,172542430,6610,6610,6610,6610,0
|
|
20240801,201300,172542430,6610,6610,6610,6610,0
|
|
20240801,201200,172542430,6610,6610,6610,6610,0
|
|
20240801,201100,172542430,6610,6610,6610,6610,0
|
|
20240801,201000,172542430,6610,6610,6610,6610,0
|
|
20240801,200900,172542430,6610,6610,6610,6610,0
|
|
20240801,200800,172542430,6610,6610,6610,6610,0
|
|
20240801,200700,172542430,6610,6610,6610,6610,0
|
|
20240801,200600,172542430,6610,6610,6610,6610,0
|
|
20240801,200500,172542430,6610,6610,6610,6610,0
|
|
20240801,200400,172542430,6610,6610,6610,6610,0
|
|
20240801,200300,172542430,6610,6610,6610,6610,0
|
|
20240801,200200,172542430,6610,6610,6610,6610,0
|
|
20240801,200100,172542430,6610,6610,6610,6610,0
|
|
20240801,200000,172542430,6610,6610,6610,6610,0
|
|
20240801,195900,172542430,6610,6610,6610,6610,0
|
|
20240801,195800,172542430,6610,6610,6610,6610,0
|
|
20240801,195700,172542430,6610,6610,6610,6610,0
|
|
20240801,195600,172542430,6610,6610,6610,6610,0
|
|
20240801,195500,172542430,6610,6610,6610,6610,1189
|
|
20240801,195400,172542430,6610,6610,6610,6610,0
|
|
20240801,195300,172542430,6610,6610,6610,6610,0
|
|
20240801,195200,172542430,6610,6610,6610,6610,0
|
|
20240801,195100,172542430,6610,6610,6610,6610,0
|
|
20240801,195000,172542430,6610,6610,6610,6610,0
|
|
20240801,194900,172542430,6610,6610,6610,6610,0
|
|
20240801,194800,172542430,6610,6610,6610,6610,0
|
|
20240801,194700,172542430,6610,6610,6610,6610,0
|
|
20240801,194600,172542430,6610,6610,6610,6610,0
|
|
20240801,194500,172542430,6610,6610,6610,6610,0
|
|
20240801,194400,172542430,6610,6610,6610,6610,0
|
|
20240801,194300,172542430,6610,6610,6610,6610,0
|
|
20240801,194200,172542430,6610,6610,6610,6610,0
|
|
20240801,194100,172542430,6610,6610,6610,6610,0
|
|
20240801,194000,172542430,6610,6610,6610,6610,0
|
|
20240801,193900,172542430,6610,6610,6610,6610,0
|
|
20240801,193800,172542430,6610,6610,6610,6610,0
|
|
20240801,193700,172542430,6610,6610,6610,6610,0
|
|
20240801,193600,172542430,6610,6610,6610,6610,0
|
|
20240801,193500,172542430,6610,6610,6610,6610,0
|
|
20240801,193400,172542430,6610,6610,6610,6610,0
|
|
20240801,193300,172542430,6610,6610,6610,6610,0
|
|
20240801,193200,172542430,6610,6610,6610,6610,0
|
|
20240801,193100,172542430,6610,6610,6610,6610,0
|
|
20240801,193000,172542430,6610,6610,6610,6610,0
|
|
20240801,192900,172542430,6610,6610,6610,6610,0
|
|
20240801,192800,172542430,6610,6610,6610,6610,0
|
|
20240801,192700,172542430,6610,6610,6610,6610,0
|
|
20240801,192600,172542430,6610,6610,6610,6610,0
|
|
20240801,192500,172542430,6610,6610,6610,6610,1189
|
|
20240801,192400,172542430,6610,6610,6610,6610,0
|
|
20240801,192300,172542430,6610,6610,6610,6610,0
|
|
20240801,192200,172542430,6610,6610,6610,6610,0
|
|
20240801,192100,172542430,6610,6610,6610,6610,0
|
|
20240801,192000,172542430,6610,6610,6610,6610,0
|
|
20240801,191900,172542430,6610,6610,6610,6610,0
|
|
20240801,191800,172542430,6610,6610,6610,6610,0
|
|
20240801,191700,172542430,6610,6610,6610,6610,0
|
|
20240801,191600,172542430,6610,6610,6610,6610,0
|
|
20240801,191500,172542430,6610,6610,6610,6610,0
|
|
20240801,191400,172542430,6610,6610,6610,6610,0
|
|
20240801,191300,172542430,6610,6610,6610,6610,0
|
|
20240801,191200,172542430,6610,6610,6610,6610,0
|
|
20240801,191100,172542430,6610,6610,6610,6610,0
|
|
20240801,191000,172542430,6610,6610,6610,6610,0
|
|
20240801,190900,172542430,6610,6610,6610,6610,0
|
|
20240801,190800,172542430,6610,6610,6610,6610,0
|
|
20240801,190700,172542430,6610,6610,6610,6610,0
|
|
20240801,190600,172542430,6610,6610,6610,6610,0
|
|
20240801,190500,172542430,6610,6610,6610,6610,0
|
|
20240801,190400,172542430,6610,6610,6610,6610,0
|
|
20240801,190300,172542430,6610,6610,6610,6610,0
|
|
20240801,190200,172542430,6610,6610,6610,6610,0
|
|
20240801,190100,172542430,6610,6610,6610,6610,0
|
|
20240801,190000,172542430,6610,6610,6610,6610,0
|
|
20240801,185900,172542430,6610,6610,6610,6610,0
|
|
20240801,185800,172542430,6610,6610,6610,6610,0
|
|
20240801,185700,172542430,6610,6610,6610,6610,0
|
|
20240801,185600,172542430,6610,6610,6610,6610,0
|
|
20240801,185500,172542430,6610,6610,6610,6610,1189
|
|
20240801,185400,172542430,6610,6610,6610,6610,0
|
|
20240801,185300,172542430,6610,6610,6610,6610,0
|
|
20240801,185200,172542430,6610,6610,6610,6610,0
|
|
20240801,185100,172542430,6610,6610,6610,6610,0
|
|
20240801,185000,172542430,6610,6610,6610,6610,0
|
|
20240801,184900,172542430,6610,6610,6610,6610,0
|
|
20240801,184800,172542430,6610,6610,6610,6610,0
|
|
20240801,184700,172542430,6610,6610,6610,6610,0
|
|
20240801,184600,172542430,6610,6610,6610,6610,0
|
|
20240801,184500,172542430,6610,6610,6610,6610,0
|
|
20240801,184400,172542430,6610,6610,6610,6610,0
|
|
20240801,184300,172542430,6610,6610,6610,6610,0
|
|
20240801,184200,172542430,6610,6610,6610,6610,0
|
|
20240801,184100,172542430,6610,6610,6610,6610,0
|
|
20240801,184000,172542430,6610,6610,6610,6610,0
|
|
20240801,183900,172542430,6610,6610,6610,6610,0
|
|
20240801,183800,172542430,6610,6610,6610,6610,0
|
|
20240801,183700,172542430,6610,6610,6610,6610,0
|
|
20240801,183600,172542430,6610,6610,6610,6610,0
|
|
20240801,183500,172542430,6610,6610,6610,6610,0
|
|
20240801,183400,172542430,6610,6610,6610,6610,0
|
|
20240801,183300,172542430,6610,6610,6610,6610,0
|
|
20240801,183200,172542430,6610,6610,6610,6610,0
|
|
20240801,183100,172542430,6610,6610,6610,6610,0
|
|
20240801,183000,172542430,6610,6610,6610,6610,0
|
|
20240801,182900,172542430,6610,6610,6610,6610,0
|
|
20240801,182800,172542430,6610,6610,6610,6610,0
|
|
20240801,182700,172542430,6610,6610,6610,6610,0
|
|
20240801,182600,172542430,6610,6610,6610,6610,0
|
|
20240801,182500,172542430,6610,6610,6610,6610,1189
|
|
20240801,182400,172542430,6610,6610,6610,6610,0
|
|
20240801,182300,172542430,6610,6610,6610,6610,0
|
|
20240801,182200,172542430,6610,6610,6610,6610,0
|
|
20240801,182100,172542430,6610,6610,6610,6610,0
|
|
20240801,182000,172542430,6610,6610,6610,6610,0
|
|
20240801,181900,172542430,6610,6610,6610,6610,0
|
|
20240801,181800,172542430,6610,6610,6610,6610,0
|
|
20240801,181700,172542430,6610,6610,6610,6610,0
|
|
20240801,181600,172542430,6610,6610,6610,6610,0
|
|
20240801,181500,172542430,6610,6610,6610,6610,0
|
|
20240801,181400,172542430,6610,6610,6610,6610,0
|
|
20240801,181300,172542430,6610,6610,6610,6610,0
|
|
20240801,181200,172542430,6610,6610,6610,6610,0
|
|
20240801,181100,172542430,6610,6610,6610,6610,0
|
|
20240801,181000,172542430,6610,6610,6610,6610,0
|
|
20240801,180900,172542430,6610,6610,6610,6610,0
|
|
20240801,180800,172542430,6610,6610,6610,6610,0
|
|
20240801,180700,172542430,6610,6610,6610,6610,0
|
|
20240801,180600,172542430,6610,6610,6610,6610,0
|
|
20240801,180500,172542430,6610,6610,6610,6610,0
|
|
20240801,180400,172542430,6610,6610,6610,6610,0
|
|
20240801,180300,172542430,6610,6610,6610,6610,0
|
|
20240801,180200,172542430,6610,6610,6610,6610,0
|
|
20240801,180100,172542430,6610,6610,6610,6610,0
|
|
20240801,180000,172542430,6610,6610,6610,6610,0
|
|
20240801,175900,172542430,6610,6610,6610,6610,0
|
|
20240801,175800,172542430,6610,6610,6610,6610,0
|
|
20240801,175700,172542430,6610,6610,6610,6610,0
|
|
20240801,175600,172542430,6610,6610,6610,6610,0
|
|
20240801,175500,172542430,6610,6610,6610,6610,1189
|
|
20240801,175400,172542430,6610,6610,6610,6610,0
|
|
20240801,175300,172542430,6610,6610,6610,6610,0
|
|
20240801,175200,172542430,6610,6610,6610,6610,0
|
|
20240801,175100,172542430,6610,6610,6610,6610,0
|
|
20240801,175000,172542430,6610,6610,6610,6610,0
|
|
20240801,174900,172542430,6610,6610,6610,6610,0
|
|
20240801,174800,172542430,6610,6610,6610,6610,0
|
|
20240801,174700,172542430,6610,6610,6610,6610,0
|
|
20240801,174600,172542430,6610,6610,6610,6610,0
|
|
20240801,174500,172542430,6610,6610,6610,6610,0
|
|
20240801,174400,172542430,6610,6610,6610,6610,0
|
|
20240801,174300,172542430,6610,6610,6610,6610,0
|
|
20240801,174200,172542430,6610,6610,6610,6610,0
|
|
20240801,174100,172542430,6610,6610,6610,6610,0
|
|
20240801,174000,172542430,6610,6610,6610,6610,0
|
|
20240801,173900,172542430,6610,6610,6610,6610,0
|
|
20240801,173800,172542430,6610,6610,6610,6610,0
|
|
20240801,173700,172542430,6610,6610,6610,6610,0
|
|
20240801,173600,172542430,6610,6610,6610,6610,0
|
|
20240801,173500,172542430,6610,6610,6610,6610,0
|
|
20240801,173400,172542430,6610,6610,6610,6610,0
|
|
20240801,173300,172542430,6610,6610,6610,6610,0
|
|
20240801,173200,172542430,6610,6610,6610,6610,0
|
|
20240801,173100,172542430,6610,6610,6610,6610,0
|
|
20240801,173000,172542430,6610,6610,6610,6610,0
|
|
20240801,172900,172542430,6610,6610,6610,6610,0
|
|
20240801,172800,172542430,6610,6610,6610,6610,0
|
|
20240801,172700,172542430,6610,6610,6610,6610,0
|
|
20240801,172600,172542430,6610,6610,6610,6610,0
|
|
20240801,172500,172542430,6610,6610,6610,6610,1189
|
|
20240801,172400,172542430,6610,6610,6610,6610,0
|
|
20240801,172300,172542430,6610,6610,6610,6610,0
|
|
20240801,172200,172542430,6610,6610,6610,6610,0
|
|
20240801,172100,172542430,6610,6610,6610,6610,0
|
|
20240801,172000,172542430,6610,6610,6610,6610,0
|
|
20240801,171900,172542430,6610,6610,6610,6610,0
|
|
20240801,171800,172542430,6610,6610,6610,6610,0
|
|
20240801,171700,172542430,6610,6610,6610,6610,0
|
|
20240801,171600,172542430,6610,6610,6610,6610,0
|
|
20240801,171500,172542430,6610,6610,6610,6610,0
|
|
20240801,171400,172542430,6610,6610,6610,6610,0
|
|
20240801,171300,172542430,6610,6610,6610,6610,0
|
|
20240801,171200,172542430,6610,6610,6610,6610,0
|
|
20240801,171100,172542430,6610,6610,6610,6610,0
|
|
20240801,171000,172542430,6610,6610,6610,6610,0
|
|
20240801,170900,172542430,6610,6610,6610,6610,0
|
|
20240801,170800,172542430,6610,6610,6610,6610,0
|
|
20240801,170700,172542430,6610,6610,6610,6610,0
|
|
20240801,170600,172542430,6610,6610,6610,6610,0
|
|
20240801,170500,172542430,6610,6610,6610,6610,0
|
|
20240801,170400,172542430,6610,6610,6610,6610,0
|
|
20240801,170300,172542430,6610,6610,6610,6610,0
|
|
20240801,170200,172542430,6610,6610,6610,6610,0
|
|
20240801,170100,172542430,6610,6610,6610,6610,0
|
|
20240801,170000,172542430,6610,6610,6610,6610,0
|
|
20240801,165900,172542430,6610,6610,6610,6610,0
|
|
20240801,165800,172542430,6610,6610,6610,6610,0
|
|
20240801,165700,172542430,6610,6610,6610,6610,0
|
|
20240801,165600,172542430,6610,6610,6610,6610,0
|
|
20240801,165500,172542430,6610,6610,6610,6610,1189
|
|
20240801,165400,172542430,6610,6610,6610,6610,0
|
|
20240801,165300,172542430,6610,6610,6610,6610,0
|
|
20240801,165200,172542430,6610,6610,6610,6610,0
|
|
20240801,165100,172542430,6610,6610,6610,6610,0
|
|
20240801,165000,172542430,6610,6610,6610,6610,0
|
|
20240801,164900,172542430,6610,6610,6610,6610,0
|
|
20240801,164800,172542430,6610,6610,6610,6610,0
|
|
20240801,164700,172542430,6610,6610,6610,6610,0
|
|
20240801,164600,172542430,6610,6610,6610,6610,0
|
|
20240801,164500,172542430,6610,6610,6610,6610,0
|
|
20240801,164400,172542430,6610,6610,6610,6610,0
|
|
20240801,164300,172542430,6610,6610,6610,6610,0
|
|
20240801,164200,172542430,6610,6610,6610,6610,0
|
|
20240801,164100,172542430,6610,6610,6610,6610,0
|
|
20240801,164000,172542430,6610,6610,6610,6610,0
|
|
20240801,163900,172542430,6610,6610,6610,6610,0
|
|
20240801,163800,172542430,6610,6610,6610,6610,0
|
|
20240801,163700,172542430,6610,6610,6610,6610,0
|
|
20240801,163600,172542430,6610,6610,6610,6610,0
|
|
20240801,163500,172542430,6610,6610,6610,6610,0
|
|
20240801,163400,172542430,6610,6610,6610,6610,0
|
|
20240801,163300,172542430,6610,6610,6610,6610,0
|
|
20240801,163200,172542430,6610,6610,6610,6610,0
|
|
20240801,163100,172542430,6610,6610,6610,6610,0
|
|
20240801,163000,172542430,6610,6610,6610,6610,0
|
|
20240801,162900,172542430,6610,6610,6610,6610,0
|
|
20240801,162800,172542430,6610,6610,6610,6610,0
|
|
20240801,162700,172542430,6610,6610,6610,6610,0
|
|
20240801,162600,172542430,6610,6610,6610,6610,0
|
|
20240801,162500,172542430,6610,6610,6610,6610,1189
|
|
20240801,162400,172542430,6610,6610,6610,6610,0
|
|
20240801,162300,172542430,6610,6610,6610,6610,0
|
|
20240801,162200,172542430,6610,6610,6610,6610,0
|
|
20240801,162100,172542430,6610,6610,6610,6610,0
|
|
20240801,162000,172542430,6610,6610,6610,6610,0
|
|
20240801,161900,172542430,6610,6610,6610,6610,0
|
|
20240801,161800,172542430,6610,6610,6610,6610,0
|
|
20240801,161700,172542430,6610,6610,6610,6610,0
|
|
20240801,161600,172542430,6610,6610,6610,6610,0
|
|
20240801,161500,172542430,6610,6610,6610,6610,0
|
|
20240801,161400,172542430,6610,6610,6610,6610,0
|
|
20240801,161300,172542430,6610,6610,6610,6610,0
|
|
20240801,161200,172542430,6610,6610,6610,6610,0
|
|
20240801,161100,172542430,6610,6610,6610,6610,0
|
|
20240801,161000,172542430,6610,6610,6610,6610,0
|
|
20240801,160900,172542430,6610,6610,6610,6610,0
|
|
20240801,160800,172542430,6610,6610,6610,6610,0
|
|
20240801,160700,172542430,6610,6610,6610,6610,0
|
|
20240801,160600,172542430,6610,6610,6610,6610,0
|
|
20240801,160500,172542430,6610,6610,6610,6610,0
|
|
20240801,160400,172542430,6610,6610,6610,6610,0
|
|
20240801,160300,172542430,6610,6610,6610,6610,0
|
|
20240801,160200,172542430,6610,6610,6610,6610,0
|
|
20240801,160100,172542430,6610,6610,6610,6610,0
|
|
20240801,160000,172542430,6610,6610,6610,6610,0
|
|
20240801,155900,172542430,6610,6610,6610,6610,0
|
|
20240801,155800,172542430,6610,6610,6610,6610,0
|
|
20240801,155700,172542430,6610,6610,6610,6610,0
|
|
20240801,155600,172542430,6610,6610,6610,6610,0
|
|
20240801,155500,172542430,6610,6610,6610,6610,1189
|
|
20240801,155400,172542430,6610,6610,6610,6610,0
|
|
20240801,155300,172542430,6610,6610,6610,6610,0
|
|
20240801,155200,172542430,6610,6610,6610,6610,0
|
|
20240801,155100,172542430,6610,6610,6610,6610,0
|
|
20240801,155000,172542430,6610,6610,6610,6610,0
|
|
20240801,154900,172542430,6610,6610,6610,6610,0
|
|
20240801,154800,172542430,6610,6610,6610,6610,0
|
|
20240801,154700,172542430,6610,6610,6610,6610,0
|
|
20240801,154600,172542430,6610,6610,6610,6610,0
|
|
20240801,154500,172542430,6610,6610,6610,6610,0
|
|
20240801,154400,172542430,6610,6610,6610,6610,0
|
|
20240801,154300,172542430,6610,6610,6610,6610,0
|
|
20240801,154200,172542430,6610,6610,6610,6610,0
|
|
20240801,154100,172542430,6610,6610,6610,6610,0
|
|
20240801,154000,172542430,6610,6610,6610,6610,0
|
|
20240801,153900,172542430,6610,6610,6610,6610,0
|
|
20240801,153800,172542430,6610,6610,6610,6610,0
|
|
20240801,153700,172542430,6610,6610,6610,6610,0
|
|
20240801,153600,172542430,6610,6610,6610,6610,0
|
|
20240801,153500,172542430,6610,6610,6610,6610,0
|
|
20240801,153400,172542430,6610,6610,6610,6610,0
|
|
20240801,153300,172542430,6610,6610,6610,6610,0
|
|
20240801,153200,172542430,6610,6610,6610,6610,0
|
|
20240801,153100,172542430,6610,6610,6610,6610,0
|
|
20240801,153000,172542430,6610,6610,6610,6610,1189
|
|
20240801,152900,164683140,6610,6610,6610,6610,0
|
|
20240801,152800,164683140,6610,6610,6610,6610,0
|
|
20240801,152700,164683140,6610,6610,6610,6610,0
|
|
20240801,152600,164683140,6610,6610,6610,6610,0
|
|
20240801,152500,164683140,6610,6610,6610,6610,0
|
|
20240801,152400,164683140,6610,6610,6610,6610,0
|
|
20240801,152300,164683140,6610,6610,6610,6610,0
|
|
20240801,152200,164683140,6610,6610,6610,6610,0
|
|
20240801,152100,164683140,6610,6610,6610,6610,0
|
|
20240801,152000,164683140,6610,6610,6610,6610,0
|
|
20240801,151900,164683140,6610,6620,6620,6610,358
|
|
20240801,151800,162316650,6620,6620,6620,6620,9
|
|
20240801,151700,162257070,6620,6620,6620,6620,18
|
|
20240801,151600,162137910,6620,6620,6620,6620,6
|
|
20240801,151500,162098190,6620,6620,6620,6620,0
|
|
20240801,151400,162098190,6620,6620,6620,6620,27
|
|
20240801,151300,161919450,6620,6610,6620,6610,2325
|
|
20240801,151200,146544230,6610,6600,6610,6600,71
|
|
20240801,151100,146075540,6590,6590,6590,6590,2
|
|
20240801,151000,146062360,6600,6600,6600,6600,0
|
|
20240801,150900,146062360,6600,6600,6600,6600,123
|
|
20240801,150800,145250560,6600,6600,6600,6600,32
|
|
20240801,150700,145039360,6590,6590,6590,6590,100
|
|
20240801,150600,144380360,6600,6600,6600,6600,0
|
|
20240801,150500,144380360,6600,6600,6600,6600,31
|
|
20240801,150400,144175760,6600,6600,6600,6600,0
|
|
20240801,150300,144175760,6600,6600,6600,6600,18
|
|
20240801,150200,144056960,6600,6600,6600,6600,0
|
|
20240801,150100,144056960,6600,6600,6600,6600,55
|
|
20240801,150000,143693960,6600,6600,6600,6600,112
|
|
20240801,145900,142954760,6590,6590,6590,6590,74
|
|
20240801,145800,142467100,6590,6590,6590,6590,0
|
|
20240801,145700,142467100,6590,6590,6590,6590,0
|
|
20240801,145600,142467100,6590,6590,6590,6590,100
|
|
20240801,145500,141808100,6590,6590,6590,6590,0
|
|
20240801,145400,141808100,6590,6590,6590,6590,195
|
|
20240801,145300,140523050,6590,6590,6590,6590,5
|
|
20240801,145200,140490100,6590,6590,6590,6590,0
|
|
20240801,145100,140490100,6590,6590,6590,6590,0
|
|
20240801,145000,140490100,6590,6590,6590,6590,0
|
|
20240801,144900,140490100,6590,6590,6590,6590,0
|
|
20240801,144800,140490100,6590,6590,6590,6590,129
|
|
20240801,144700,139639990,6590,6590,6590,6590,0
|
|
20240801,144600,139639990,6590,6590,6590,6590,0
|
|
20240801,144500,139639990,6590,6590,6590,6590,0
|
|
20240801,144400,139639990,6590,6590,6590,6590,0
|
|
20240801,144300,139639990,6590,6590,6590,6590,100
|
|
20240801,144200,138980990,6590,6590,6590,6590,0
|
|
20240801,144100,138980990,6590,6590,6590,6590,260
|
|
20240801,144000,137267590,6600,6600,6600,6600,31
|
|
20240801,143900,137062990,6590,6590,6590,6590,0
|
|
20240801,143800,137062990,6590,6590,6590,6590,0
|
|
20240801,143700,137062990,6590,6590,6590,6590,3
|
|
20240801,143600,137043220,6600,6600,6600,6600,0
|
|
20240801,143500,137043220,6600,6600,6600,6600,0
|
|
20240801,143400,137043220,6600,6600,6600,6600,0
|
|
20240801,143300,137043220,6600,6600,6600,6600,0
|
|
20240801,143200,137043220,6600,6600,6600,6600,0
|
|
20240801,143100,137043220,6600,6600,6600,6600,0
|
|
20240801,143000,137043220,6600,6600,6600,6600,7
|
|
20240801,142900,136997020,6600,6600,6600,6600,6
|
|
20240801,142800,136957420,6600,6600,6600,6600,0
|
|
20240801,142700,136957420,6600,6600,6600,6600,0
|
|
20240801,142600,136957420,6600,6600,6600,6600,0
|
|
20240801,142500,136957420,6600,6610,6610,6600,165
|
|
20240801,142400,135868090,6610,6610,6610,6610,0
|
|
20240801,142300,135868090,6610,6610,6610,6610,0
|
|
20240801,142200,135868090,6610,6610,6610,6610,0
|
|
20240801,142100,135868090,6610,6610,6610,6610,100
|
|
20240801,142000,135207090,6610,6610,6610,6610,1
|
|
20240801,141900,135200480,6610,6610,6610,6610,0
|
|
20240801,141800,135200480,6610,6610,6610,6610,0
|
|
20240801,141700,135200480,6610,6610,6610,6610,0
|
|
20240801,141600,135200480,6610,6610,6610,6610,0
|
|
20240801,141500,135200480,6610,6610,6610,6610,30
|
|
20240801,141400,135002180,6610,6610,6610,6610,0
|
|
20240801,141300,135002180,6610,6610,6610,6610,2
|
|
20240801,141200,134988960,6600,6600,6600,6600,0
|
|
20240801,141100,134988960,6600,6600,6600,6600,0
|
|
20240801,141000,134988960,6600,6600,6600,6600,23
|
|
20240801,140900,134837160,6610,6610,6610,6610,0
|
|
20240801,140800,134837160,6610,6610,6610,6610,0
|
|
20240801,140700,134837160,6610,6610,6610,6610,29
|
|
20240801,140600,134645470,6610,6610,6610,6610,31
|
|
20240801,140500,134440560,6610,6610,6610,6610,1
|
|
20240801,140400,134433950,6610,6610,6610,6610,0
|
|
20240801,140300,134433950,6610,6610,6610,6610,29
|
|
20240801,140200,134242260,6610,6610,6610,6610,0
|
|
20240801,140100,134242260,6610,6610,6610,6610,0
|
|
20240801,140000,134242260,6610,6610,6610,6610,0
|
|
20240801,135900,134242260,6610,6610,6610,6610,28
|
|
20240801,135800,134057180,6600,6600,6600,6600,0
|
|
20240801,135700,134057180,6600,6600,6600,6600,0
|
|
20240801,135600,134057180,6600,6600,6600,6600,0
|
|
20240801,135500,134057180,6600,6600,6600,6600,5
|
|
20240801,135400,134024180,6620,6620,6620,6620,0
|
|
20240801,135300,134024180,6620,6620,6620,6620,27
|
|
20240801,135200,133845440,6610,6610,6610,6610,5
|
|
20240801,135100,133812390,6600,6600,6600,6600,0
|
|
20240801,135000,133812390,6600,6600,6600,6600,0
|
|
20240801,134900,133812390,6600,6600,6600,6600,0
|
|
20240801,134800,133812390,6600,6600,6600,6600,0
|
|
20240801,134700,133812390,6600,6600,6600,6600,50
|
|
20240801,134600,133482390,6620,6620,6620,6620,28
|
|
20240801,134500,133297030,6620,6620,6620,6620,0
|
|
20240801,134400,133297030,6620,6620,6620,6620,0
|
|
20240801,134300,133297030,6620,6620,6620,6620,0
|
|
20240801,134200,133297030,6620,6620,6620,6620,100
|
|
20240801,134100,132635030,6620,6620,6620,6620,0
|
|
20240801,134000,132635030,6620,6620,6620,6620,29
|
|
20240801,133900,132443050,6620,6620,6620,6620,65
|
|
20240801,133800,132012750,6620,6620,6620,6620,0
|
|
20240801,133700,132012750,6620,6620,6620,6620,0
|
|
20240801,133600,132012750,6620,6620,6620,6620,0
|
|
20240801,133500,132012750,6620,6620,6620,6620,0
|
|
20240801,133400,132012750,6620,6620,6620,6620,0
|
|
20240801,133300,132012750,6620,6620,6620,6620,0
|
|
20240801,133200,132012750,6620,6620,6620,6620,32
|
|
20240801,133100,131800910,6610,6610,6610,6610,0
|
|
20240801,133000,131800910,6610,6610,6610,6610,0
|
|
20240801,132900,131800910,6610,6610,6610,6610,10
|
|
20240801,132800,131734810,6620,6620,6620,6620,0
|
|
20240801,132700,131734810,6620,6620,6620,6620,0
|
|
20240801,132600,131734810,6620,6620,6620,6620,0
|
|
20240801,132500,131734810,6620,6620,6620,6620,0
|
|
20240801,132400,131734810,6620,6620,6620,6620,0
|
|
20240801,132300,131734810,6620,6620,6620,6620,32
|
|
20240801,132200,131522970,6610,6610,6610,6610,2
|
|
20240801,132100,131509750,6600,6600,6600,6600,0
|
|
20240801,132000,131509750,6600,6600,6600,6600,0
|
|
20240801,131900,131509750,6600,6600,6600,6600,0
|
|
20240801,131800,131509750,6600,6600,6600,6600,0
|
|
20240801,131700,131509750,6600,6600,6600,6600,0
|
|
20240801,131600,131509750,6600,6600,6600,6600,0
|
|
20240801,131500,131509750,6600,6600,6600,6600,0
|
|
20240801,131400,131509750,6600,6600,6600,6600,0
|
|
20240801,131300,131509750,6600,6600,6600,6600,34
|
|
20240801,131200,131285350,6610,6610,6610,6610,0
|
|
20240801,131100,131285350,6610,6610,6610,6610,8
|
|
20240801,131000,131232470,6590,6590,6590,6590,0
|
|
20240801,130900,131232470,6590,6600,6600,6590,1065
|
|
20240801,130800,124204820,6610,6610,6610,6610,0
|
|
20240801,130700,124204820,6610,6610,6610,6610,2
|
|
20240801,130600,124191600,6600,6600,6600,6600,0
|
|
20240801,130500,124191600,6600,6600,6600,6600,12
|
|
20240801,130400,124112400,6610,6610,6610,6610,141
|
|
20240801,130300,123180390,6600,6610,6610,6600,57
|
|
20240801,130200,122804120,6610,6610,6610,6610,0
|
|
20240801,130100,122804120,6610,6610,6610,6610,0
|
|
20240801,130000,122804120,6610,6610,6610,6610,0
|
|
20240801,125900,122804120,6610,6610,6610,6610,0
|
|
20240801,125800,122804120,6610,6610,6610,6610,30
|
|
20240801,125700,122605820,6600,6600,6600,6600,0
|
|
20240801,125600,122605820,6600,6600,6600,6600,0
|
|
20240801,125500,122605820,6600,6600,6600,6600,0
|
|
20240801,125400,122605820,6600,6600,6600,6600,0
|
|
20240801,125300,122605820,6600,6600,6600,6600,0
|
|
20240801,125200,122605820,6600,6600,6600,6600,0
|
|
20240801,125100,122605820,6600,6600,6600,6600,34
|
|
20240801,125000,122381420,6600,6600,6600,6600,116
|
|
20240801,124900,121615820,6600,6600,6600,6600,0
|
|
20240801,124800,121615820,6600,6600,6600,6600,0
|
|
20240801,124700,121615820,6600,6600,6600,6600,23
|
|
20240801,124600,121464020,6610,6610,6610,6610,0
|
|
20240801,124500,121464020,6610,6610,6610,6610,0
|
|
20240801,124400,121464020,6610,6610,6610,6610,0
|
|
20240801,124300,121464020,6610,6610,6610,6610,14
|
|
20240801,124200,121371480,6620,6620,6620,6620,32
|
|
20240801,124100,121159640,6620,6620,6620,6620,100
|
|
20240801,124000,120497640,6620,6620,6620,6620,1
|
|
20240801,123900,120491020,6620,6620,6620,6620,0
|
|
20240801,123800,120491020,6620,6620,6620,6620,0
|
|
20240801,123700,120491020,6620,6620,6620,6620,0
|
|
20240801,123600,120491020,6620,6620,6620,6620,0
|
|
20240801,123500,120491020,6620,6610,6620,6610,781
|
|
20240801,123400,115324880,6600,6600,6610,6600,67
|
|
20240801,123300,114882670,6610,6610,6610,6610,29
|
|
20240801,123200,114690980,6600,6600,6600,6600,0
|
|
20240801,123100,114690980,6600,6600,6600,6600,6
|
|
20240801,123000,114651380,6600,6600,6600,6600,0
|
|
20240801,122900,114651380,6600,6600,6600,6600,0
|
|
20240801,122800,114651380,6600,6600,6600,6600,0
|
|
20240801,122700,114651380,6600,6600,6600,6600,0
|
|
20240801,122600,114651380,6600,6600,6600,6600,182
|
|
20240801,122500,113450180,6600,6600,6600,6600,0
|
|
20240801,122400,113450180,6600,6600,6600,6600,0
|
|
20240801,122300,113450180,6600,6600,6600,6600,0
|
|
20240801,122200,113450180,6600,6600,6600,6600,0
|
|
20240801,122100,113450180,6600,6600,6600,6600,0
|
|
20240801,122000,113450180,6600,6600,6600,6600,1
|
|
20240801,121900,113443580,6610,6610,6610,6610,27
|
|
20240801,121800,113265110,6610,6610,6610,6610,0
|
|
20240801,121700,113265110,6610,6610,6610,6610,0
|
|
20240801,121600,113265110,6610,6610,6610,6610,0
|
|
20240801,121500,113265110,6610,6610,6610,6610,0
|
|
20240801,121400,113265110,6610,6610,6610,6610,0
|
|
20240801,121300,113265110,6610,6610,6610,6610,0
|
|
20240801,121200,113265110,6610,6610,6610,6610,0
|
|
20240801,121100,113265110,6610,6610,6610,6610,30
|
|
20240801,121000,113066810,6600,6600,6600,6600,107
|
|
20240801,120900,112360610,6600,6600,6600,6600,0
|
|
20240801,120800,112360610,6600,6600,6600,6600,0
|
|
20240801,120700,112360610,6600,6600,6600,6600,1
|
|
20240801,120600,112354010,6600,6600,6600,6600,0
|
|
20240801,120500,112354010,6600,6600,6600,6600,2
|
|
20240801,120400,112340810,6610,6610,6610,6610,0
|
|
20240801,120300,112340810,6610,6610,6610,6610,29
|
|
20240801,120200,112149120,6610,6610,6610,6610,2
|
|
20240801,120100,112135900,6600,6600,6600,6600,0
|
|
20240801,120000,112135900,6600,6600,6600,6600,219
|
|
20240801,115900,110690500,6580,6580,6580,6580,0
|
|
20240801,115800,110690500,6580,6580,6580,6580,2
|
|
20240801,115700,110677340,6600,6600,6600,6600,0
|
|
20240801,115600,110677340,6600,6600,6600,6600,1
|
|
20240801,115500,110670740,6580,6580,6580,6580,1
|
|
20240801,115400,110664160,6600,6600,6600,6600,32
|
|
20240801,115300,110452960,6590,6590,6590,6590,4
|
|
20240801,115200,110426600,6600,6600,6600,6600,0
|
|
20240801,115100,110426600,6600,6600,6600,6600,0
|
|
20240801,115000,110426600,6600,6600,6600,6600,0
|
|
20240801,114900,110426600,6600,6600,6600,6600,134
|
|
20240801,114800,109542200,6600,6590,6600,6590,227
|
|
20240801,114700,108046120,6590,6590,6590,6590,28
|
|
20240801,114600,107861600,6580,6580,6580,6580,0
|
|
20240801,114500,107861600,6580,6580,6580,6580,185
|
|
20240801,114400,106644300,6550,6550,6550,6550,0
|
|
20240801,114300,106644300,6550,6550,6550,6550,2000
|
|
20240801,114200,93544300,6530,6560,6560,6530,1000
|
|
20240801,114100,87005520,6590,6590,6590,6590,0
|
|
20240801,114000,87005520,6590,6590,6590,6590,0
|
|
20240801,113900,87005520,6590,6590,6590,6590,0
|
|
20240801,113800,87005520,6590,6590,6590,6590,0
|
|
20240801,113700,87005520,6590,6590,6590,6590,80
|
|
20240801,113600,86478320,6590,6590,6590,6590,30
|
|
20240801,113500,86280620,6590,6580,6590,6580,5
|
|
20240801,113400,86247710,6580,6580,6580,6580,0
|
|
20240801,113300,86247710,6580,6580,6580,6580,0
|
|
20240801,113200,86247710,6580,6580,6580,6580,0
|
|
20240801,113100,86247710,6580,6580,6580,6580,29
|
|
20240801,113000,86056890,6580,6580,6580,6580,1
|
|
20240801,112900,86050310,6570,6570,6570,6570,6
|
|
20240801,112800,86010890,6550,6550,6550,6550,0
|
|
20240801,112700,86010890,6550,6550,6550,6550,0
|
|
20240801,112600,86010890,6550,6550,6550,6550,0
|
|
20240801,112500,86010890,6550,6550,6550,6550,0
|
|
20240801,112400,86010890,6550,6550,6550,6550,0
|
|
20240801,112300,86010890,6550,6550,6550,6550,0
|
|
20240801,112200,86010890,6550,6550,6550,6550,0
|
|
20240801,112100,86010890,6550,6550,6550,6550,0
|
|
20240801,112000,86010890,6550,6550,6550,6550,0
|
|
20240801,111900,86010890,6550,6550,6550,6550,0
|
|
20240801,111800,86010890,6550,6550,6550,6550,0
|
|
20240801,111700,86010890,6550,6560,6560,6550,1060
|
|
20240801,111600,79061960,6570,6570,6570,6570,1
|
|
20240801,111500,79055390,6560,6560,6560,6560,0
|
|
20240801,111400,79055390,6560,6560,6560,6560,0
|
|
20240801,111300,79055390,6560,6560,6560,6560,3
|
|
20240801,111200,79035710,6570,6570,6570,6570,0
|
|
20240801,111100,79035710,6570,6570,6570,6570,0
|
|
20240801,111000,79035710,6570,6570,6570,6570,0
|
|
20240801,110900,79035710,6570,6570,6570,6570,0
|
|
20240801,110800,79035710,6570,6570,6570,6570,0
|
|
20240801,110700,79035710,6570,6570,6570,6570,0
|
|
20240801,110600,79035710,6570,6570,6570,6570,17
|
|
20240801,110500,78924020,6550,6550,6550,6550,821
|
|
20240801,110400,73546470,6560,6560,6560,6560,50
|
|
20240801,110300,73218470,6570,6570,6570,6570,32
|
|
20240801,110200,73008230,6570,6560,6570,6560,323
|
|
20240801,110100,70888760,6570,6570,6570,6570,141
|
|
20240801,110000,69962390,6580,6580,6580,6580,0
|
|
20240801,105900,69962390,6580,6580,6580,6580,0
|
|
20240801,105800,69962390,6580,6580,6580,6580,0
|
|
20240801,105700,69962390,6580,6580,6580,6580,10
|
|
20240801,105600,69896590,6580,6580,6580,6580,14
|
|
20240801,105500,69804470,6570,6570,6570,6570,1
|
|
20240801,105400,69797900,6580,6580,6580,6580,0
|
|
20240801,105300,69797900,6580,6580,6580,6580,0
|
|
20240801,105200,69797900,6580,6580,6580,6580,0
|
|
20240801,105100,69797900,6580,6580,6580,6580,0
|
|
20240801,105000,69797900,6580,6580,6580,6580,0
|
|
20240801,104900,69797900,6580,6580,6580,6580,1
|
|
20240801,104800,69791320,6580,6580,6580,6580,0
|
|
20240801,104700,69791320,6580,6580,6580,6580,116
|
|
20240801,104600,69028040,6580,6590,6590,6580,30
|
|
20240801,104500,68830360,6580,6580,6580,6580,0
|
|
20240801,104400,68830360,6580,6580,6580,6580,0
|
|
20240801,104300,68830360,6580,6580,6580,6580,0
|
|
20240801,104200,68830360,6580,6580,6580,6580,0
|
|
20240801,104100,68830360,6580,6580,6580,6580,0
|
|
20240801,104000,68830360,6580,6560,6580,6560,772
|
|
20240801,103900,63758400,6550,6550,6550,6550,170
|
|
20240801,103800,62644900,6530,6530,6530,6530,0
|
|
20240801,103700,62644900,6530,6530,6530,6530,0
|
|
20240801,103600,62644900,6530,6530,6530,6530,100
|
|
20240801,103500,61991900,6530,6530,6530,6530,0
|
|
20240801,103400,61991900,6530,6530,6530,6530,0
|
|
20240801,103300,61991900,6530,6530,6530,6530,0
|
|
20240801,103200,61991900,6530,6530,6530,6530,0
|
|
20240801,103100,61991900,6530,6550,6550,6530,189
|
|
20240801,103000,60757130,6530,6550,6550,6530,396
|
|
20240801,102900,58167450,6550,6550,6550,6550,5
|
|
20240801,102800,58134700,6550,6550,6550,6550,4
|
|
20240801,102700,58108500,6550,6550,6550,6550,0
|
|
20240801,102600,58108500,6550,6550,6550,6550,0
|
|
20240801,102500,58108500,6550,6550,6550,6550,0
|
|
20240801,102400,58108500,6550,6550,6550,6550,0
|
|
20240801,102300,58108500,6550,6560,6560,6550,35
|
|
20240801,102200,57878950,6560,6560,6560,6560,0
|
|
20240801,102100,57878950,6560,6560,6560,6560,0
|
|
20240801,102000,57878950,6560,6560,6560,6560,0
|
|
20240801,101900,57878950,6560,6560,6560,6560,0
|
|
20240801,101800,57878950,6560,6560,6560,6560,0
|
|
20240801,101700,57878950,6560,6560,6560,6560,11
|
|
20240801,101600,57806790,6570,6570,6570,6570,0
|
|
20240801,101500,57806790,6570,6570,6570,6570,0
|
|
20240801,101400,57806790,6570,6570,6570,6570,20
|
|
20240801,101300,57675390,6570,6570,6570,6570,7
|
|
20240801,101200,57629400,6580,6580,6580,6580,0
|
|
20240801,101100,57629400,6580,6580,6580,6580,0
|
|
20240801,101000,57629400,6580,6580,6580,6580,0
|
|
20240801,100900,57629400,6580,6580,6580,6580,2
|
|
20240801,100800,57616240,6560,6570,6570,6560,4
|
|
20240801,100700,57589970,6570,6570,6580,6570,11
|
|
20240801,100600,57517680,6570,6570,6570,6570,1
|
|
20240801,100500,57511110,6560,6560,6560,6560,0
|
|
20240801,100400,57511110,6560,6560,6560,6560,3
|
|
20240801,100300,57491430,6560,6560,6560,6560,1
|
|
20240801,100200,57484870,6560,6560,6560,6560,0
|
|
20240801,100100,57484870,6560,6560,6560,6560,0
|
|
20240801,100000,57484870,6560,6560,6560,6560,0
|
|
20240801,095900,57484870,6560,6560,6560,6560,1
|
|
20240801,095800,57478310,6550,6550,6550,6550,0
|
|
20240801,095700,57478310,6550,6550,6550,6550,2
|
|
20240801,095600,57465210,6590,6590,6590,6590,0
|
|
20240801,095500,57465210,6590,6590,6590,6590,0
|
|
20240801,095400,57465210,6590,6590,6590,6590,0
|
|
20240801,095300,57465210,6590,6590,6590,6590,0
|
|
20240801,095200,57465210,6590,6590,6590,6590,0
|
|
20240801,095100,57465210,6590,6590,6590,6590,0
|
|
20240801,095000,57465210,6590,6590,6590,6590,0
|
|
20240801,094900,57465210,6590,6590,6590,6590,0
|
|
20240801,094800,57465210,6590,6590,6590,6590,20
|
|
20240801,094700,57333410,6590,6590,6590,6590,10
|
|
20240801,094600,57267510,6590,6590,6590,6590,20
|
|
20240801,094500,57135710,6590,6590,6590,6590,0
|
|
20240801,094400,57135710,6590,6590,6590,6590,0
|
|
20240801,094300,57135710,6590,6590,6590,6590,0
|
|
20240801,094200,57135710,6590,6590,6590,6590,0
|
|
20240801,094100,57135710,6590,6590,6590,6590,0
|
|
20240801,094000,57135710,6590,6590,6590,6590,0
|
|
20240801,093900,57135710,6590,6590,6590,6590,0
|
|
20240801,093800,57135710,6590,6590,6590,6590,150
|
|
20240801,093700,56147210,6590,6590,6590,6590,1
|
|
20240801,093600,56140620,6590,6590,6590,6590,0
|
|
20240801,093500,56140620,6590,6590,6590,6590,20
|
|
20240801,093400,56008820,6550,6550,6550,6550,50
|
|
20240801,093300,55681320,6590,6580,6590,6550,50
|
|
20240801,093200,55352390,6580,6580,6580,6580,0
|
|
20240801,093100,55352390,6580,6580,6580,6580,3
|
|
20240801,093000,55332650,6580,6580,6580,6580,0
|
|
20240801,092900,55332650,6580,6580,6580,6580,200
|
|
20240801,092800,54016650,6580,6580,6580,6580,101
|
|
20240801,092700,53352070,6580,6580,6580,6580,3
|
|
20240801,092600,53332330,6590,6590,6590,6590,7
|
|
20240801,092500,53286200,6590,6590,6590,6590,0
|
|
20240801,092400,53286200,6590,6590,6590,6590,0
|
|
20240801,092300,53286200,6590,6580,6590,6580,195
|
|
20240801,092200,52002150,6610,6580,6610,6490,2693
|
|
20240801,092100,34375030,6610,6610,6610,6610,120
|
|
20240801,092000,33581830,6600,6600,6600,6600,0
|
|
20240801,091900,33581830,6600,6600,6600,6600,150
|
|
20240801,091800,32591830,6580,6580,6580,6580,0
|
|
20240801,091700,32591830,6580,6580,6580,6580,20
|
|
20240801,091600,32460230,6610,6610,6610,6610,1065
|
|
20240801,091500,25420580,6610,6610,6610,6610,2
|
|
20240801,091400,25407360,6610,6560,6610,6530,530
|
|
20240801,091300,21940010,6610,6570,6610,6560,531
|
|
20240801,091200,18450170,6590,6590,6590,6590,0
|
|
20240801,091100,18450170,6590,6590,6590,6590,1
|
|
20240801,091000,18443580,6590,6590,6590,6590,0
|
|
20240801,090900,18443580,6590,6590,6590,6590,266
|
|
20240801,090800,16690640,6620,6620,6620,6620,0
|
|
20240801,090700,16690640,6620,6620,6620,6620,0
|
|
20240801,090600,16690640,6620,6590,6620,6590,189
|
|
20240801,090500,15441670,6590,6590,6600,6570,832
|
|
20240801,090400,9956600,6570,6580,6580,6570,207
|
|
20240801,090300,8595610,6590,6560,6590,6560,508
|
|
20240801,090200,5250510,6590,6570,6590,6570,150
|
|
20240801,090100,4264350,6570,6530,6570,6530,146
|
|
20240801,090000,3310720,6540,6530,6540,6530,507
|