652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194900,285529740,6590,6590,6590,6590,890
|
|
20240801,194800,285529740,6590,6590,6590,6590,0
|
|
20240801,194700,285529740,6590,6590,6590,6590,0
|
|
20240801,194600,285529740,6590,6590,6590,6590,0
|
|
20240801,194500,285529740,6590,6590,6590,6590,0
|
|
20240801,194400,285529740,6590,6590,6590,6590,0
|
|
20240801,194300,285529740,6590,6590,6590,6590,0
|
|
20240801,194200,285529740,6590,6590,6590,6590,0
|
|
20240801,194100,285529740,6590,6590,6590,6590,0
|
|
20240801,194000,285529740,6590,6590,6590,6590,0
|
|
20240801,193900,285529740,6590,6590,6590,6590,0
|
|
20240801,193800,285529740,6590,6590,6590,6590,0
|
|
20240801,193700,285529740,6590,6590,6590,6590,0
|
|
20240801,193600,285529740,6590,6590,6590,6590,0
|
|
20240801,193500,285529740,6590,6590,6590,6590,0
|
|
20240801,193400,285529740,6590,6590,6590,6590,0
|
|
20240801,193300,285529740,6590,6590,6590,6590,0
|
|
20240801,193200,285529740,6590,6590,6590,6590,0
|
|
20240801,193100,285529740,6590,6590,6590,6590,0
|
|
20240801,193000,285529740,6590,6590,6590,6590,0
|
|
20240801,192900,285529740,6590,6590,6590,6590,0
|
|
20240801,192800,285529740,6590,6590,6590,6590,0
|
|
20240801,192700,285529740,6590,6590,6590,6590,0
|
|
20240801,192600,285529740,6590,6590,6590,6590,0
|
|
20240801,192500,285529740,6590,6590,6590,6590,0
|
|
20240801,192400,285529740,6590,6590,6590,6590,0
|
|
20240801,192300,285529740,6590,6590,6590,6590,0
|
|
20240801,192200,285529740,6590,6590,6590,6590,0
|
|
20240801,192100,285529740,6590,6590,6590,6590,0
|
|
20240801,192000,285529740,6590,6590,6590,6590,0
|
|
20240801,191900,285529740,6590,6590,6590,6590,890
|
|
20240801,191800,285529740,6590,6590,6590,6590,0
|
|
20240801,191700,285529740,6590,6590,6590,6590,0
|
|
20240801,191600,285529740,6590,6590,6590,6590,0
|
|
20240801,191500,285529740,6590,6590,6590,6590,0
|
|
20240801,191400,285529740,6590,6590,6590,6590,0
|
|
20240801,191300,285529740,6590,6590,6590,6590,0
|
|
20240801,191200,285529740,6590,6590,6590,6590,0
|
|
20240801,191100,285529740,6590,6590,6590,6590,0
|
|
20240801,191000,285529740,6590,6590,6590,6590,0
|
|
20240801,190900,285529740,6590,6590,6590,6590,0
|
|
20240801,190800,285529740,6590,6590,6590,6590,0
|
|
20240801,190700,285529740,6590,6590,6590,6590,0
|
|
20240801,190600,285529740,6590,6590,6590,6590,0
|
|
20240801,190500,285529740,6590,6590,6590,6590,0
|
|
20240801,190400,285529740,6590,6590,6590,6590,0
|
|
20240801,190300,285529740,6590,6590,6590,6590,0
|
|
20240801,190200,285529740,6590,6590,6590,6590,0
|
|
20240801,190100,285529740,6590,6590,6590,6590,0
|
|
20240801,190000,285529740,6590,6590,6590,6590,0
|
|
20240801,185900,285529740,6590,6590,6590,6590,0
|
|
20240801,185800,285529740,6590,6590,6590,6590,0
|
|
20240801,185700,285529740,6590,6590,6590,6590,0
|
|
20240801,185600,285529740,6590,6590,6590,6590,0
|
|
20240801,185500,285529740,6590,6590,6590,6590,0
|
|
20240801,185400,285529740,6590,6590,6590,6590,0
|
|
20240801,185300,285529740,6590,6590,6590,6590,0
|
|
20240801,185200,285529740,6590,6590,6590,6590,0
|
|
20240801,185100,285529740,6590,6590,6590,6590,0
|
|
20240801,185000,285529740,6590,6590,6590,6590,0
|
|
20240801,184900,285529740,6590,6590,6590,6590,890
|
|
20240801,184800,285529740,6590,6590,6590,6590,0
|
|
20240801,184700,285529740,6590,6590,6590,6590,0
|
|
20240801,184600,285529740,6590,6590,6590,6590,0
|
|
20240801,184500,285529740,6590,6590,6590,6590,0
|
|
20240801,184400,285529740,6590,6590,6590,6590,0
|
|
20240801,184300,285529740,6590,6590,6590,6590,0
|
|
20240801,184200,285529740,6590,6590,6590,6590,0
|
|
20240801,184100,285529740,6590,6590,6590,6590,0
|
|
20240801,184000,285529740,6590,6590,6590,6590,0
|
|
20240801,183900,285529740,6590,6590,6590,6590,0
|
|
20240801,183800,285529740,6590,6590,6590,6590,0
|
|
20240801,183700,285529740,6590,6590,6590,6590,0
|
|
20240801,183600,285529740,6590,6590,6590,6590,0
|
|
20240801,183500,285529740,6590,6590,6590,6590,0
|
|
20240801,183400,285529740,6590,6590,6590,6590,0
|
|
20240801,183300,285529740,6590,6590,6590,6590,0
|
|
20240801,183200,285529740,6590,6590,6590,6590,0
|
|
20240801,183100,285529740,6590,6590,6590,6590,0
|
|
20240801,183000,285529740,6590,6590,6590,6590,0
|
|
20240801,182900,285529740,6590,6590,6590,6590,0
|
|
20240801,182800,285529740,6590,6590,6590,6590,0
|
|
20240801,182700,285529740,6590,6590,6590,6590,0
|
|
20240801,182600,285529740,6590,6590,6590,6590,0
|
|
20240801,182500,285529740,6590,6590,6590,6590,0
|
|
20240801,182400,285529740,6590,6590,6590,6590,0
|
|
20240801,182300,285529740,6590,6590,6590,6590,0
|
|
20240801,182200,285529740,6590,6590,6590,6590,0
|
|
20240801,182100,285529740,6590,6590,6590,6590,0
|
|
20240801,182000,285529740,6590,6590,6590,6590,0
|
|
20240801,181900,285529740,6590,6590,6590,6590,890
|
|
20240801,181800,285529740,6590,6590,6590,6590,0
|
|
20240801,181700,285529740,6590,6590,6590,6590,0
|
|
20240801,181600,285529740,6590,6590,6590,6590,0
|
|
20240801,181500,285529740,6590,6590,6590,6590,0
|
|
20240801,181400,285529740,6590,6590,6590,6590,0
|
|
20240801,181300,285529740,6590,6590,6590,6590,0
|
|
20240801,181200,285529740,6590,6590,6590,6590,0
|
|
20240801,181100,285529740,6590,6590,6590,6590,0
|
|
20240801,181000,285529740,6590,6590,6590,6590,0
|
|
20240801,180900,285529740,6590,6590,6590,6590,0
|
|
20240801,180800,285529740,6590,6590,6590,6590,0
|
|
20240801,180700,285529740,6590,6590,6590,6590,0
|
|
20240801,180600,285529740,6590,6590,6590,6590,0
|
|
20240801,180500,285529740,6590,6590,6590,6590,0
|
|
20240801,180400,285529740,6590,6590,6590,6590,0
|
|
20240801,180300,285529740,6590,6590,6590,6590,0
|
|
20240801,180200,285529740,6590,6590,6590,6590,0
|
|
20240801,180100,285529740,6590,6590,6590,6590,0
|
|
20240801,180000,285529740,6590,6590,6590,6590,0
|
|
20240801,175900,285529740,6590,6590,6590,6590,0
|
|
20240801,175800,285529740,6590,6590,6590,6590,0
|
|
20240801,175700,285529740,6590,6590,6590,6590,0
|
|
20240801,175600,285529740,6590,6590,6590,6590,0
|
|
20240801,175500,285529740,6590,6590,6590,6590,0
|
|
20240801,175400,285529740,6590,6590,6590,6590,0
|
|
20240801,175300,285529740,6590,6590,6590,6590,0
|
|
20240801,175200,285529740,6590,6590,6590,6590,0
|
|
20240801,175100,285529740,6590,6590,6590,6590,0
|
|
20240801,175000,285529740,6590,6590,6590,6590,0
|
|
20240801,174900,285529740,6590,6590,6590,6590,890
|
|
20240801,174800,285529740,6590,6590,6590,6590,0
|
|
20240801,174700,285529740,6590,6590,6590,6590,0
|
|
20240801,174600,285529740,6590,6590,6590,6590,0
|
|
20240801,174500,285529740,6590,6590,6590,6590,0
|
|
20240801,174400,285529740,6590,6590,6590,6590,0
|
|
20240801,174300,285529740,6590,6590,6590,6590,0
|
|
20240801,174200,285529740,6590,6590,6590,6590,0
|
|
20240801,174100,285529740,6590,6590,6590,6590,0
|
|
20240801,174000,285529740,6590,6590,6590,6590,0
|
|
20240801,173900,285529740,6590,6590,6590,6590,0
|
|
20240801,173800,285529740,6590,6590,6590,6590,0
|
|
20240801,173700,285529740,6590,6590,6590,6590,0
|
|
20240801,173600,285529740,6590,6590,6590,6590,0
|
|
20240801,173500,285529740,6590,6590,6590,6590,0
|
|
20240801,173400,285529740,6590,6590,6590,6590,0
|
|
20240801,173300,285529740,6590,6590,6590,6590,0
|
|
20240801,173200,285529740,6590,6590,6590,6590,0
|
|
20240801,173100,285529740,6590,6590,6590,6590,0
|
|
20240801,173000,285529740,6590,6590,6590,6590,0
|
|
20240801,172900,285529740,6590,6590,6590,6590,0
|
|
20240801,172800,285529740,6590,6590,6590,6590,0
|
|
20240801,172700,285529740,6590,6590,6590,6590,0
|
|
20240801,172600,285529740,6590,6590,6590,6590,0
|
|
20240801,172500,285529740,6590,6590,6590,6590,0
|
|
20240801,172400,285529740,6590,6590,6590,6590,0
|
|
20240801,172300,285529740,6590,6590,6590,6590,0
|
|
20240801,172200,285529740,6590,6590,6590,6590,0
|
|
20240801,172100,285529740,6590,6590,6590,6590,0
|
|
20240801,172000,285529740,6590,6590,6590,6590,0
|
|
20240801,171900,285529740,6590,6590,6590,6590,890
|
|
20240801,171800,285529740,6590,6590,6590,6590,0
|
|
20240801,171700,285529740,6590,6590,6590,6590,0
|
|
20240801,171600,285529740,6590,6590,6590,6590,0
|
|
20240801,171500,285529740,6590,6590,6590,6590,0
|
|
20240801,171400,285529740,6590,6590,6590,6590,0
|
|
20240801,171300,285529740,6590,6590,6590,6590,0
|
|
20240801,171200,285529740,6590,6590,6590,6590,0
|
|
20240801,171100,285529740,6590,6590,6590,6590,0
|
|
20240801,171000,285529740,6590,6590,6590,6590,0
|
|
20240801,170900,285529740,6590,6590,6590,6590,0
|
|
20240801,170800,285529740,6590,6590,6590,6590,0
|
|
20240801,170700,285529740,6590,6590,6590,6590,0
|
|
20240801,170600,285529740,6590,6590,6590,6590,0
|
|
20240801,170500,285529740,6590,6590,6590,6590,0
|
|
20240801,170400,285529740,6590,6590,6590,6590,0
|
|
20240801,170300,285529740,6590,6590,6590,6590,0
|
|
20240801,170200,285529740,6590,6590,6590,6590,0
|
|
20240801,170100,285529740,6590,6590,6590,6590,0
|
|
20240801,170000,285529740,6590,6590,6590,6590,0
|
|
20240801,165900,285529740,6590,6590,6590,6590,0
|
|
20240801,165800,285529740,6590,6590,6590,6590,0
|
|
20240801,165700,285529740,6590,6590,6590,6590,0
|
|
20240801,165600,285529740,6590,6590,6590,6590,0
|
|
20240801,165500,285529740,6590,6590,6590,6590,0
|
|
20240801,165400,285529740,6590,6590,6590,6590,0
|
|
20240801,165300,285529740,6590,6590,6590,6590,0
|
|
20240801,165200,285529740,6590,6590,6590,6590,0
|
|
20240801,165100,285529740,6590,6590,6590,6590,0
|
|
20240801,165000,285529740,6590,6590,6590,6590,0
|
|
20240801,164900,285529740,6590,6590,6590,6590,890
|
|
20240801,164800,285529740,6590,6590,6590,6590,0
|
|
20240801,164700,285529740,6590,6590,6590,6590,0
|
|
20240801,164600,285529740,6590,6590,6590,6590,0
|
|
20240801,164500,285529740,6590,6590,6590,6590,0
|
|
20240801,164400,285529740,6590,6590,6590,6590,0
|
|
20240801,164300,285529740,6590,6590,6590,6590,0
|
|
20240801,164200,285529740,6590,6590,6590,6590,0
|
|
20240801,164100,285529740,6590,6590,6590,6590,0
|
|
20240801,164000,285529740,6590,6590,6590,6590,0
|
|
20240801,163900,285529740,6590,6590,6590,6590,0
|
|
20240801,163800,285529740,6590,6590,6590,6590,0
|
|
20240801,163700,285529740,6590,6590,6590,6590,0
|
|
20240801,163600,285529740,6590,6590,6590,6590,0
|
|
20240801,163500,285529740,6590,6590,6590,6590,0
|
|
20240801,163400,285529740,6590,6590,6590,6590,0
|
|
20240801,163300,285529740,6590,6590,6590,6590,0
|
|
20240801,163200,285529740,6590,6590,6590,6590,0
|
|
20240801,163100,285529740,6590,6590,6590,6590,0
|
|
20240801,163000,285529740,6590,6590,6590,6590,0
|
|
20240801,162900,285529740,6590,6590,6590,6590,0
|
|
20240801,162800,285529740,6590,6590,6590,6590,0
|
|
20240801,162700,285529740,6590,6590,6590,6590,0
|
|
20240801,162600,285529740,6590,6590,6590,6590,0
|
|
20240801,162500,285529740,6590,6590,6590,6590,0
|
|
20240801,162400,285529740,6590,6590,6590,6590,0
|
|
20240801,162300,285529740,6590,6590,6590,6590,0
|
|
20240801,162200,285529740,6590,6590,6590,6590,0
|
|
20240801,162100,285529740,6590,6590,6590,6590,0
|
|
20240801,162000,285529740,6590,6590,6590,6590,0
|
|
20240801,161900,285529740,6590,6590,6590,6590,890
|
|
20240801,161800,285529740,6590,6590,6590,6590,0
|
|
20240801,161700,285529740,6590,6590,6590,6590,0
|
|
20240801,161600,285529740,6590,6590,6590,6590,0
|
|
20240801,161500,285529740,6590,6590,6590,6590,0
|
|
20240801,161400,285529740,6590,6590,6590,6590,0
|
|
20240801,161300,285529740,6590,6590,6590,6590,0
|
|
20240801,161200,285529740,6590,6590,6590,6590,0
|
|
20240801,161100,285529740,6590,6590,6590,6590,0
|
|
20240801,161000,285529740,6590,6590,6590,6590,0
|
|
20240801,160900,285529740,6590,6590,6590,6590,0
|
|
20240801,160800,285529740,6590,6590,6590,6590,0
|
|
20240801,160700,285529740,6590,6590,6590,6590,0
|
|
20240801,160600,285529740,6590,6590,6590,6590,0
|
|
20240801,160500,285529740,6590,6590,6590,6590,0
|
|
20240801,160400,285529740,6590,6590,6590,6590,0
|
|
20240801,160300,285529740,6590,6590,6590,6590,0
|
|
20240801,160200,285529740,6590,6590,6590,6590,0
|
|
20240801,160100,285529740,6590,6590,6590,6590,0
|
|
20240801,160000,285529740,6590,6590,6590,6590,0
|
|
20240801,155900,285529740,6590,6590,6590,6590,0
|
|
20240801,155800,285529740,6590,6590,6590,6590,0
|
|
20240801,155700,285529740,6590,6590,6590,6590,0
|
|
20240801,155600,285529740,6590,6590,6590,6590,0
|
|
20240801,155500,285529740,6590,6590,6590,6590,0
|
|
20240801,155400,285529740,6590,6590,6590,6590,0
|
|
20240801,155300,285529740,6590,6590,6590,6590,0
|
|
20240801,155200,285529740,6590,6590,6590,6590,0
|
|
20240801,155100,285529740,6590,6590,6590,6590,0
|
|
20240801,155000,285529740,6590,6590,6590,6590,0
|
|
20240801,154900,285529740,6590,6590,6590,6590,890
|
|
20240801,154800,285529740,6590,6590,6590,6590,0
|
|
20240801,154700,285529740,6590,6590,6590,6590,0
|
|
20240801,154600,285529740,6590,6590,6590,6590,0
|
|
20240801,154500,285529740,6590,6590,6590,6590,0
|
|
20240801,154400,285529740,6590,6590,6590,6590,0
|
|
20240801,154300,285529740,6590,6590,6590,6590,0
|
|
20240801,154200,285529740,6590,6590,6590,6590,0
|
|
20240801,154100,285529740,6590,6590,6590,6590,0
|
|
20240801,154000,285529740,6590,6590,6590,6590,0
|
|
20240801,153900,285529740,6590,6590,6590,6590,0
|
|
20240801,153800,285529740,6590,6590,6590,6590,0
|
|
20240801,153700,285529740,6590,6590,6590,6590,0
|
|
20240801,153600,285529740,6590,6590,6590,6590,0
|
|
20240801,153500,285529740,6590,6590,6590,6590,0
|
|
20240801,153400,285529740,6590,6590,6590,6590,0
|
|
20240801,153300,285529740,6590,6590,6590,6590,0
|
|
20240801,153200,285529740,6590,6590,6590,6590,0
|
|
20240801,153100,285529740,6590,6590,6590,6590,0
|
|
20240801,153000,285529740,6590,6590,6590,6590,890
|
|
20240801,152900,279664640,6590,6590,6590,6590,0
|
|
20240801,152800,279664640,6590,6590,6590,6590,0
|
|
20240801,152700,279664640,6590,6590,6590,6590,0
|
|
20240801,152600,279664640,6590,6590,6590,6590,0
|
|
20240801,152500,279664640,6590,6590,6590,6590,0
|
|
20240801,152400,279664640,6590,6590,6590,6590,0
|
|
20240801,152300,279664640,6590,6590,6590,6590,0
|
|
20240801,152200,279664640,6590,6590,6590,6590,0
|
|
20240801,152100,279664640,6590,6590,6590,6590,0
|
|
20240801,152000,279664640,6590,6590,6590,6590,0
|
|
20240801,151900,279664640,6590,6590,6600,6530,7310
|
|
20240801,151800,231821790,6590,6570,6590,6570,21
|
|
20240801,151700,231683710,6580,6580,6580,6580,0
|
|
20240801,151600,231683710,6580,6580,6580,6580,47
|
|
20240801,151500,231374450,6580,6570,6580,6570,51
|
|
20240801,151400,231039370,6570,6570,6570,6570,20
|
|
20240801,151300,230907970,6570,6570,6570,6570,1
|
|
20240801,151200,230901400,6580,6580,6580,6580,0
|
|
20240801,151100,230901400,6580,6580,6580,6580,0
|
|
20240801,151000,230901400,6580,6580,6580,6580,0
|
|
20240801,150900,230901400,6580,6580,6580,6580,0
|
|
20240801,150800,230901400,6580,6580,6580,6580,0
|
|
20240801,150700,230901400,6580,6580,6580,6580,0
|
|
20240801,150600,230901400,6580,6580,6580,6580,0
|
|
20240801,150500,230901400,6580,6580,6580,6580,0
|
|
20240801,150400,230901400,6580,6580,6580,6580,0
|
|
20240801,150300,230901400,6580,6580,6580,6580,0
|
|
20240801,150200,230901400,6580,6580,6580,6580,0
|
|
20240801,150100,230901400,6580,6580,6580,6580,0
|
|
20240801,150000,230901400,6580,6580,6580,6580,1
|
|
20240801,145900,230894820,6580,6580,6580,6580,0
|
|
20240801,145800,230894820,6580,6580,6580,6580,0
|
|
20240801,145700,230894820,6580,6580,6580,6580,0
|
|
20240801,145600,230894820,6580,6580,6580,6580,1
|
|
20240801,145500,230888240,6570,6570,6570,6570,0
|
|
20240801,145400,230888240,6570,6570,6570,6570,0
|
|
20240801,145300,230888240,6570,6570,6570,6570,0
|
|
20240801,145200,230888240,6570,6570,6570,6560,363
|
|
20240801,145100,228505330,6570,6570,6570,6570,320
|
|
20240801,145000,226402930,6570,6570,6570,6570,0
|
|
20240801,144900,226402930,6570,6570,6570,6570,500
|
|
20240801,144800,223117930,6570,6570,6570,6570,1
|
|
20240801,144700,223111360,6570,6570,6570,6570,0
|
|
20240801,144600,223111360,6570,6570,6570,6570,32
|
|
20240801,144500,222901120,6570,6570,6570,6570,0
|
|
20240801,144400,222901120,6570,6570,6570,6570,1
|
|
20240801,144300,222894550,6590,6590,6590,6590,0
|
|
20240801,144200,222894550,6590,6590,6590,6590,0
|
|
20240801,144100,222894550,6590,6590,6590,6590,0
|
|
20240801,144000,222894550,6590,6590,6590,6590,0
|
|
20240801,143900,222894550,6590,6590,6590,6590,0
|
|
20240801,143800,222894550,6590,6590,6590,6590,0
|
|
20240801,143700,222894550,6590,6590,6590,6590,100
|
|
20240801,143600,222235550,6590,6590,6590,6590,0
|
|
20240801,143500,222235550,6590,6590,6590,6590,61
|
|
20240801,143400,221833560,6570,6570,6570,6570,0
|
|
20240801,143300,221833560,6570,6570,6570,6570,0
|
|
20240801,143200,221833560,6570,6570,6570,6570,0
|
|
20240801,143100,221833560,6570,6570,6570,6570,0
|
|
20240801,143000,221833560,6570,6570,6570,6570,92
|
|
20240801,142900,221229120,6580,6580,6580,6580,0
|
|
20240801,142800,221229120,6580,6580,6580,6580,166
|
|
20240801,142700,220136840,6570,6570,6570,6570,20
|
|
20240801,142600,220005440,6570,6570,6570,6570,0
|
|
20240801,142500,220005440,6570,6570,6570,6570,0
|
|
20240801,142400,220005440,6570,6570,6570,6570,0
|
|
20240801,142300,220005440,6570,6570,6570,6570,2270
|
|
20240801,142200,205091540,6580,6580,6580,6580,5
|
|
20240801,142100,205058640,6570,6570,6570,6570,0
|
|
20240801,142000,205058640,6570,6570,6570,6570,0
|
|
20240801,141900,205058640,6570,6570,6570,6570,0
|
|
20240801,141800,205058640,6570,6570,6570,6570,0
|
|
20240801,141700,205058640,6570,6570,6570,6570,0
|
|
20240801,141600,205058640,6570,6570,6570,6570,0
|
|
20240801,141500,205058640,6570,6570,6570,6570,0
|
|
20240801,141400,205058640,6570,6570,6570,6570,11
|
|
20240801,141300,204986370,6570,6570,6570,6570,50
|
|
20240801,141200,204657870,6560,6560,6560,6560,0
|
|
20240801,141100,204657870,6560,6560,6560,6560,5
|
|
20240801,141000,204625070,6560,6560,6560,6560,76
|
|
20240801,140900,204126510,6560,6560,6560,6560,149
|
|
20240801,140800,203149070,6580,6580,6580,6580,0
|
|
20240801,140700,203149070,6580,6580,6580,6580,1
|
|
20240801,140600,203142490,6560,6560,6560,6560,0
|
|
20240801,140500,203142490,6560,6560,6560,6560,0
|
|
20240801,140400,203142490,6560,6560,6560,6560,0
|
|
20240801,140300,203142490,6560,6560,6560,6560,0
|
|
20240801,140200,203142490,6560,6560,6560,6560,0
|
|
20240801,140100,203142490,6560,6560,6560,6560,0
|
|
20240801,140000,203142490,6560,6560,6560,6560,0
|
|
20240801,135900,203142490,6560,6560,6560,6560,0
|
|
20240801,135800,203142490,6560,6560,6560,6560,0
|
|
20240801,135700,203142490,6560,6560,6560,6560,0
|
|
20240801,135600,203142490,6560,6560,6560,6560,0
|
|
20240801,135500,203142490,6560,6560,6560,6560,0
|
|
20240801,135400,203142490,6560,6560,6560,6560,4
|
|
20240801,135300,203116250,6560,6560,6560,6560,957
|
|
20240801,135200,196838330,6560,6560,6560,6560,4
|
|
20240801,135100,196812090,6570,6570,6570,6570,136
|
|
20240801,135000,195918570,6570,6590,6590,6570,423
|
|
20240801,134900,193139130,6600,6600,6600,6600,0
|
|
20240801,134800,193139130,6600,6600,6600,6600,0
|
|
20240801,134700,193139130,6600,6600,6600,6600,0
|
|
20240801,134600,193139130,6600,6600,6600,6600,0
|
|
20240801,134500,193139130,6600,6600,6600,6600,0
|
|
20240801,134400,193139130,6600,6580,6600,6580,124
|
|
20240801,134300,192323110,6600,6600,6600,6600,0
|
|
20240801,134200,192323110,6600,6600,6600,6600,0
|
|
20240801,134100,192323110,6600,6600,6600,6600,0
|
|
20240801,134000,192323110,6600,6600,6600,6600,0
|
|
20240801,133900,192323110,6600,6600,6600,6600,0
|
|
20240801,133800,192323110,6600,6600,6600,6600,0
|
|
20240801,133700,192323110,6600,6600,6600,6600,1
|
|
20240801,133600,192316510,6590,6590,6590,6590,0
|
|
20240801,133500,192316510,6590,6590,6590,6590,0
|
|
20240801,133400,192316510,6590,6590,6590,6590,57
|
|
20240801,133300,191940880,6590,6590,6590,6590,0
|
|
20240801,133200,191940880,6590,6590,6590,6590,0
|
|
20240801,133100,191940880,6590,6590,6590,6590,0
|
|
20240801,133000,191940880,6590,6590,6590,6590,1
|
|
20240801,132900,191934290,6570,6570,6570,6570,99
|
|
20240801,132800,191283860,6600,6600,6600,6600,0
|
|
20240801,132700,191283860,6600,6600,6600,6600,1
|
|
20240801,132600,191277260,6570,6580,6580,6570,400
|
|
20240801,132500,188649190,6580,6580,6580,6580,0
|
|
20240801,132400,188649190,6580,6580,6580,6580,0
|
|
20240801,132300,188649190,6580,6580,6580,6580,200
|
|
20240801,132200,187333190,6610,6610,6610,6610,0
|
|
20240801,132100,187333190,6610,6610,6610,6610,0
|
|
20240801,132000,187333190,6610,6610,6610,6610,0
|
|
20240801,131900,187333190,6610,6610,6610,6610,14
|
|
20240801,131800,187240650,6600,6600,6600,6600,0
|
|
20240801,131700,187240650,6600,6600,6600,6600,0
|
|
20240801,131600,187240650,6600,6600,6600,6600,0
|
|
20240801,131500,187240650,6600,6600,6600,6600,0
|
|
20240801,131400,187240650,6600,6600,6600,6600,0
|
|
20240801,131300,187240650,6600,6600,6600,6600,0
|
|
20240801,131200,187240650,6600,6600,6600,6600,251
|
|
20240801,131100,185584050,6560,6560,6560,6560,0
|
|
20240801,131000,185584050,6560,6560,6560,6560,0
|
|
20240801,130900,185584050,6560,6560,6560,6560,0
|
|
20240801,130800,185584050,6560,6560,6560,6560,0
|
|
20240801,130700,185584050,6560,6580,6580,6560,2449
|
|
20240801,130600,169475290,6590,6590,6590,6590,435
|
|
20240801,130500,166608640,6590,6590,6590,6590,100
|
|
20240801,130400,165949640,6600,6600,6600,6600,0
|
|
20240801,130300,165949640,6600,6600,6600,6600,505
|
|
20240801,130200,162616640,6600,6610,6610,6600,38
|
|
20240801,130100,162365490,6600,6610,6610,6600,86
|
|
20240801,130000,161797670,6610,6610,6610,6610,0
|
|
20240801,125900,161797670,6610,6610,6610,6610,0
|
|
20240801,125800,161797670,6610,6610,6610,6610,200
|
|
20240801,125700,160475670,6620,6620,6620,6620,4
|
|
20240801,125600,160449190,6620,6620,6620,6620,0
|
|
20240801,125500,160449190,6620,6620,6620,6620,38
|
|
20240801,125400,160197630,6620,6620,6620,6620,50
|
|
20240801,125300,159866630,6620,6620,6620,6620,9
|
|
20240801,125200,159807050,6620,6620,6620,6620,0
|
|
20240801,125100,159807050,6620,6620,6620,6620,0
|
|
20240801,125000,159807050,6620,6620,6620,6620,11
|
|
20240801,124900,159734230,6620,6620,6620,6620,0
|
|
20240801,124800,159734230,6620,6620,6620,6620,10
|
|
20240801,124700,159668030,6610,6620,6630,6610,92
|
|
20240801,124600,159059020,6630,6630,6630,6630,0
|
|
20240801,124500,159059020,6630,6630,6630,6630,0
|
|
20240801,124400,159059020,6630,6630,6630,6630,0
|
|
20240801,124300,159059020,6630,6630,6630,6630,0
|
|
20240801,124200,159059020,6630,6630,6630,6630,0
|
|
20240801,124100,159059020,6630,6620,6630,6620,54
|
|
20240801,124000,158701310,6610,6610,6610,6610,0
|
|
20240801,123900,158701310,6610,6610,6610,6610,0
|
|
20240801,123800,158701310,6610,6610,6610,6610,0
|
|
20240801,123700,158701310,6610,6610,6610,6610,0
|
|
20240801,123600,158701310,6610,6610,6610,6610,0
|
|
20240801,123500,158701310,6610,6620,6620,6610,83
|
|
20240801,123400,158151860,6620,6620,6620,6620,1
|
|
20240801,123300,158145240,6610,6610,6610,6610,0
|
|
20240801,123200,158145240,6610,6610,6610,6610,0
|
|
20240801,123100,158145240,6610,6610,6610,6610,0
|
|
20240801,123000,158145240,6610,6610,6610,6610,0
|
|
20240801,122900,158145240,6610,6610,6610,6610,0
|
|
20240801,122800,158145240,6610,6610,6610,6610,51
|
|
20240801,122700,157808130,6610,6610,6610,6610,0
|
|
20240801,122600,157808130,6610,6610,6610,6610,0
|
|
20240801,122500,157808130,6610,6610,6610,6610,0
|
|
20240801,122400,157808130,6610,6610,6610,6610,0
|
|
20240801,122300,157808130,6610,6610,6610,6610,0
|
|
20240801,122200,157808130,6610,6610,6610,6610,0
|
|
20240801,122100,157808130,6610,6610,6610,6610,0
|
|
20240801,122000,157808130,6610,6610,6610,6610,0
|
|
20240801,121900,157808130,6610,6600,6610,6600,116
|
|
20240801,121800,157042420,6600,6600,6600,6600,74
|
|
20240801,121700,156554020,6590,6590,6590,6590,55
|
|
20240801,121600,156191570,6600,6600,6600,6600,0
|
|
20240801,121500,156191570,6600,6600,6600,6590,2649
|
|
20240801,121400,138709730,6590,6590,6590,6590,0
|
|
20240801,121300,138709730,6590,6590,6590,6590,0
|
|
20240801,121200,138709730,6590,6590,6590,6590,0
|
|
20240801,121100,138709730,6590,6600,6600,6590,110
|
|
20240801,121000,137983830,6600,6600,6600,6600,7
|
|
20240801,120900,137937630,6600,6600,6600,6600,0
|
|
20240801,120800,137937630,6600,6600,6600,6600,0
|
|
20240801,120700,137937630,6600,6600,6600,6600,0
|
|
20240801,120600,137937630,6600,6600,6600,6600,0
|
|
20240801,120500,137937630,6600,6600,6600,6600,0
|
|
20240801,120400,137937630,6600,6600,6600,6600,0
|
|
20240801,120300,137937630,6600,6600,6600,6600,0
|
|
20240801,120200,137937630,6600,6600,6600,6600,0
|
|
20240801,120100,137937630,6600,6600,6600,6600,0
|
|
20240801,120000,137937630,6600,6600,6600,6600,3
|
|
20240801,115900,137917830,6600,6600,6600,6600,1
|
|
20240801,115800,137911230,6600,6600,6600,6600,1
|
|
20240801,115700,137904630,6620,6620,6620,6620,0
|
|
20240801,115600,137904630,6620,6620,6620,6620,10
|
|
20240801,115500,137838430,6620,6620,6620,6620,0
|
|
20240801,115400,137838430,6620,6620,6620,6620,0
|
|
20240801,115300,137838430,6620,6620,6620,6620,0
|
|
20240801,115200,137838430,6620,6620,6620,6620,1
|
|
20240801,115100,137831810,6600,6620,6620,6600,3
|
|
20240801,115000,137811990,6590,6590,6590,6590,0
|
|
20240801,114900,137811990,6590,6590,6590,6590,0
|
|
20240801,114800,137811990,6590,6590,6590,6590,0
|
|
20240801,114700,137811990,6590,6590,6590,6590,0
|
|
20240801,114600,137811990,6590,6590,6590,6590,1177
|
|
20240801,114500,130055560,6590,6590,6590,6590,0
|
|
20240801,114400,130055560,6590,6590,6590,6590,1
|
|
20240801,114300,130048970,6590,6590,6590,6590,0
|
|
20240801,114200,130048970,6590,6590,6590,6590,36
|
|
20240801,114100,129811730,6580,6580,6580,6580,84
|
|
20240801,114000,129259010,6580,6580,6580,6580,3
|
|
20240801,113900,129239270,6580,6580,6580,6580,2
|
|
20240801,113800,129226110,6570,6570,6570,6570,1
|
|
20240801,113700,129219540,6580,6580,6580,6580,2
|
|
20240801,113600,129206380,6580,6580,6580,6580,5
|
|
20240801,113500,129173480,6580,6580,6580,6580,2
|
|
20240801,113400,129160320,6580,6580,6580,6580,203
|
|
20240801,113300,127824580,6580,6580,6580,6580,2
|
|
20240801,113200,127811420,6580,6580,6580,6580,102
|
|
20240801,113100,127140260,6580,6580,6580,6580,0
|
|
20240801,113000,127140260,6580,6580,6580,6580,1
|
|
20240801,112900,127133680,6580,6580,6580,6580,0
|
|
20240801,112800,127133680,6580,6580,6580,6580,0
|
|
20240801,112700,127133680,6580,6580,6580,6580,0
|
|
20240801,112600,127133680,6580,6580,6580,6580,6
|
|
20240801,112500,127094200,6580,6580,6580,6580,0
|
|
20240801,112400,127094200,6580,6580,6580,6580,0
|
|
20240801,112300,127094200,6580,6580,6580,6580,0
|
|
20240801,112200,127094200,6580,6580,6580,6580,0
|
|
20240801,112100,127094200,6580,6580,6580,6580,0
|
|
20240801,112000,127094200,6580,6580,6580,6580,0
|
|
20240801,111900,127094200,6580,6580,6580,6580,0
|
|
20240801,111800,127094200,6580,6580,6580,6580,0
|
|
20240801,111700,127094200,6580,6580,6580,6580,0
|
|
20240801,111600,127094200,6580,6580,6580,6580,250
|
|
20240801,111500,125449200,6570,6570,6570,6570,21
|
|
20240801,111400,125311230,6580,6580,6580,6580,1
|
|
20240801,111300,125304650,6580,6580,6580,6580,1
|
|
20240801,111200,125298070,6580,6580,6580,6580,0
|
|
20240801,111100,125298070,6580,6580,6580,6580,0
|
|
20240801,111000,125298070,6580,6580,6580,6580,3
|
|
20240801,110900,125278330,6570,6570,6570,6570,249
|
|
20240801,110800,123642400,6560,6560,6560,6560,0
|
|
20240801,110700,123642400,6560,6560,6560,6560,0
|
|
20240801,110600,123642400,6560,6560,6560,6560,0
|
|
20240801,110500,123642400,6560,6560,6560,6560,0
|
|
20240801,110400,123642400,6560,6560,6560,6560,0
|
|
20240801,110300,123642400,6560,6560,6560,6560,0
|
|
20240801,110200,123642400,6560,6560,6560,6560,75
|
|
20240801,110100,123150400,6570,6580,6580,6570,1199
|
|
20240801,110000,115272920,6580,6580,6580,6580,19
|
|
20240801,105900,115147900,6580,6580,6580,6580,0
|
|
20240801,105800,115147900,6580,6580,6580,6580,0
|
|
20240801,105700,115147900,6580,6590,6620,6580,143
|
|
20240801,105600,114204660,6580,6580,6580,6580,0
|
|
20240801,105500,114204660,6580,6580,6580,6580,0
|
|
20240801,105400,114204660,6580,6580,6580,6580,0
|
|
20240801,105300,114204660,6580,6580,6580,6580,0
|
|
20240801,105200,114204660,6580,6580,6580,6580,0
|
|
20240801,105100,114204660,6580,6580,6580,6580,0
|
|
20240801,105000,114204660,6580,6580,6580,6580,0
|
|
20240801,104900,114204660,6580,6580,6580,6580,0
|
|
20240801,104800,114204660,6580,6580,6580,6580,0
|
|
20240801,104700,114204660,6580,6580,6580,6580,0
|
|
20240801,104600,114204660,6580,6580,6580,6580,0
|
|
20240801,104500,114204660,6580,6580,6580,6580,0
|
|
20240801,104400,114204660,6580,6580,6580,6580,0
|
|
20240801,104300,114204660,6580,6580,6580,6580,155
|
|
20240801,104200,113184760,6580,6590,6590,6580,670
|
|
20240801,104100,108776140,6590,6590,6590,6590,0
|
|
20240801,104000,108776140,6590,6590,6590,6590,18
|
|
20240801,103900,108657520,6590,6590,6590,6590,0
|
|
20240801,103800,108657520,6590,6590,6590,6590,1
|
|
20240801,103700,108650930,6570,6570,6580,6570,272
|
|
20240801,103600,106861880,6570,6570,6570,6570,0
|
|
20240801,103500,106861880,6570,6570,6570,6570,0
|
|
20240801,103400,106861880,6570,6570,6570,6570,0
|
|
20240801,103300,106861880,6570,6570,6570,6570,0
|
|
20240801,103200,106861880,6570,6580,6580,6570,46
|
|
20240801,103100,106559230,6580,6580,6580,6570,845
|
|
20240801,103000,101000730,6580,6580,6580,6580,0
|
|
20240801,102900,101000730,6580,6580,6580,6580,0
|
|
20240801,102800,101000730,6580,6580,6580,6580,12
|
|
20240801,102700,100921770,6580,6580,6580,6580,5
|
|
20240801,102600,100888870,6600,6600,6600,6600,0
|
|
20240801,102500,100888870,6600,6600,6600,6600,0
|
|
20240801,102400,100888870,6600,6600,6600,6600,0
|
|
20240801,102300,100888870,6600,6600,6600,6600,0
|
|
20240801,102200,100888870,6600,6600,6600,6600,0
|
|
20240801,102100,100888870,6600,6600,6600,6600,0
|
|
20240801,102000,100888870,6600,6600,6600,6600,1
|
|
20240801,101900,100882270,6580,6580,6580,6580,0
|
|
20240801,101800,100882270,6580,6580,6580,6580,0
|
|
20240801,101700,100882270,6580,6580,6580,6580,0
|
|
20240801,101600,100882270,6580,6580,6580,6580,109
|
|
20240801,101500,100165050,6580,6580,6580,6580,0
|
|
20240801,101400,100165050,6580,6580,6580,6580,0
|
|
20240801,101300,100165050,6580,6580,6580,6580,19
|
|
20240801,101200,100040030,6590,6590,6590,6590,15
|
|
20240801,101100,99941180,6610,6610,6610,6610,0
|
|
20240801,101000,99941180,6610,6610,6610,6610,1
|
|
20240801,100900,99934570,6600,6600,6600,6600,1148
|
|
20240801,100800,92357770,6580,6600,6600,6580,16
|
|
20240801,100700,92252190,6600,6600,6600,6600,1
|
|
20240801,100600,92245590,6580,6580,6580,6580,1
|
|
20240801,100500,92239010,6600,6600,6600,6600,14
|
|
20240801,100400,92146610,6590,6610,6610,6580,267
|
|
20240801,100300,90382280,6610,6610,6610,6610,1
|
|
20240801,100200,90375670,6580,6580,6580,6580,0
|
|
20240801,100100,90375670,6580,6580,6580,6580,0
|
|
20240801,100000,90375670,6580,6580,6580,6580,0
|
|
20240801,095900,90375670,6580,6580,6580,6580,5
|
|
20240801,095800,90342770,6580,6580,6580,6580,0
|
|
20240801,095700,90342770,6580,6580,6580,6580,0
|
|
20240801,095600,90342770,6580,6580,6580,6580,0
|
|
20240801,095500,90342770,6580,6580,6580,6580,0
|
|
20240801,095400,90342770,6580,6590,6590,6580,41
|
|
20240801,095300,90072950,6600,6600,6600,6600,0
|
|
20240801,095200,90072950,6600,6600,6600,6600,0
|
|
20240801,095100,90072950,6600,6600,6600,6600,0
|
|
20240801,095000,90072950,6600,6600,6600,6600,1
|
|
20240801,094900,90066350,6610,6610,6610,6610,0
|
|
20240801,094800,90066350,6610,6600,6610,6580,88
|
|
20240801,094700,89484790,6600,6600,6600,6600,2
|
|
20240801,094600,89471590,6610,6610,6610,6610,0
|
|
20240801,094500,89471590,6610,6610,6610,6610,0
|
|
20240801,094400,89471590,6610,6610,6610,6600,3
|
|
20240801,094300,89451770,6590,6600,6600,6590,12
|
|
20240801,094200,89372580,6590,6600,6600,6590,212
|
|
20240801,094100,87975480,6590,6590,6590,6590,0
|
|
20240801,094000,87975480,6590,6590,6590,6590,0
|
|
20240801,093900,87975480,6590,6590,6590,6590,0
|
|
20240801,093800,87975480,6590,6590,6590,6590,0
|
|
20240801,093700,87975480,6590,6590,6590,6590,2
|
|
20240801,093600,87962300,6590,6590,6590,6590,0
|
|
20240801,093500,87962300,6590,6590,6590,6590,2
|
|
20240801,093400,87949120,6590,6610,6610,6590,308
|
|
20240801,093300,85913980,6590,6610,6610,6590,115
|
|
20240801,093200,85153930,6610,6610,6610,6610,0
|
|
20240801,093100,85153930,6610,6610,6610,6610,15
|
|
20240801,093000,85054780,6610,6640,6640,6610,781
|
|
20240801,092900,79878650,6640,6640,6640,6640,29
|
|
20240801,092800,79686090,6640,6640,6660,6640,666
|
|
20240801,092700,75251240,6640,6640,6640,6640,0
|
|
20240801,092600,75251240,6640,6640,6640,6640,1
|
|
20240801,092500,75244600,6630,6630,6630,6630,48
|
|
20240801,092400,74926360,6630,6650,6650,6630,232
|
|
20240801,092300,73385640,6650,6650,6650,6650,111
|
|
20240801,092200,72647490,6650,6650,6650,6650,166
|
|
20240801,092100,71543590,6670,6670,6670,6670,1
|
|
20240801,092000,71536920,6620,6620,6620,6620,0
|
|
20240801,091900,71536920,6620,6620,6620,6620,46
|
|
20240801,091800,71232400,6620,6620,6620,6620,0
|
|
20240801,091700,71232400,6620,6650,6660,6620,295
|
|
20240801,091600,69271320,6650,6650,6650,6650,365
|
|
20240801,091500,66844070,6650,6650,6650,6650,1
|
|
20240801,091400,66837420,6650,6650,6650,6650,1
|
|
20240801,091300,66830770,6600,6640,6640,6600,318
|
|
20240801,091200,64720970,6620,6630,6630,6620,333
|
|
20240801,091100,62515260,6630,6620,6630,6620,22
|
|
20240801,091000,62369610,6570,6630,6630,6570,117
|
|
20240801,090900,61595910,6630,6630,6630,6630,1
|
|
20240801,090800,61589280,6530,6530,6530,6530,0
|
|
20240801,090700,61589280,6530,6530,6530,6530,0
|
|
20240801,090600,61589280,6530,6530,6530,6530,0
|
|
20240801,090500,61589280,6530,6530,6530,6530,0
|
|
20240801,090400,61589280,6530,6530,6530,6530,0
|
|
20240801,090300,61589280,6530,6630,6630,6530,1656
|
|
20240801,090200,50613340,6630,6630,6630,6630,101
|
|
20240801,090100,49943710,6560,6550,6560,6490,7340
|
|
20240801,090000,1827450,6550,6550,6550,6550,279
|