671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,200800,198102480,6670,6670,6670,6670,584
|
|
20240812,200700,198102480,6670,6670,6670,6670,0
|
|
20240812,200600,198102480,6670,6670,6670,6670,0
|
|
20240812,200500,198102480,6670,6670,6670,6670,0
|
|
20240812,200400,198102480,6670,6670,6670,6670,0
|
|
20240812,200300,198102480,6670,6670,6670,6670,0
|
|
20240812,200200,198102480,6670,6670,6670,6670,0
|
|
20240812,200100,198102480,6670,6670,6670,6670,0
|
|
20240812,200000,198102480,6670,6670,6670,6670,0
|
|
20240812,195900,198102480,6670,6670,6670,6670,0
|
|
20240812,195800,198102480,6670,6670,6670,6670,0
|
|
20240812,195700,198102480,6670,6670,6670,6670,0
|
|
20240812,195600,198102480,6670,6670,6670,6670,0
|
|
20240812,195500,198102480,6670,6670,6670,6670,0
|
|
20240812,195400,198102480,6670,6670,6670,6670,0
|
|
20240812,195300,198102480,6670,6670,6670,6670,0
|
|
20240812,195200,198102480,6670,6670,6670,6670,0
|
|
20240812,195100,198102480,6670,6670,6670,6670,0
|
|
20240812,195000,198102480,6670,6670,6670,6670,0
|
|
20240812,194900,198102480,6670,6670,6670,6670,0
|
|
20240812,194800,198102480,6670,6670,6670,6670,0
|
|
20240812,194700,198102480,6670,6670,6670,6670,0
|
|
20240812,194600,198102480,6670,6670,6670,6670,0
|
|
20240812,194500,198102480,6670,6670,6670,6670,0
|
|
20240812,194400,198102480,6670,6670,6670,6670,0
|
|
20240812,194300,198102480,6670,6670,6670,6670,0
|
|
20240812,194200,198102480,6670,6670,6670,6670,0
|
|
20240812,194100,198102480,6670,6670,6670,6670,0
|
|
20240812,194000,198102480,6670,6670,6670,6670,0
|
|
20240812,193900,198102480,6670,6670,6670,6670,0
|
|
20240812,193800,198102480,6670,6670,6670,6670,584
|
|
20240812,193700,198102480,6670,6670,6670,6670,0
|
|
20240812,193600,198102480,6670,6670,6670,6670,0
|
|
20240812,193500,198102480,6670,6670,6670,6670,0
|
|
20240812,193400,198102480,6670,6670,6670,6670,0
|
|
20240812,193300,198102480,6670,6670,6670,6670,0
|
|
20240812,193200,198102480,6670,6670,6670,6670,0
|
|
20240812,193100,198102480,6670,6670,6670,6670,0
|
|
20240812,193000,198102480,6670,6670,6670,6670,0
|
|
20240812,192900,198102480,6670,6670,6670,6670,0
|
|
20240812,192800,198102480,6670,6670,6670,6670,0
|
|
20240812,192700,198102480,6670,6670,6670,6670,0
|
|
20240812,192600,198102480,6670,6670,6670,6670,0
|
|
20240812,192500,198102480,6670,6670,6670,6670,0
|
|
20240812,192400,198102480,6670,6670,6670,6670,0
|
|
20240812,192300,198102480,6670,6670,6670,6670,0
|
|
20240812,192200,198102480,6670,6670,6670,6670,0
|
|
20240812,192100,198102480,6670,6670,6670,6670,0
|
|
20240812,192000,198102480,6670,6670,6670,6670,0
|
|
20240812,191900,198102480,6670,6670,6670,6670,0
|
|
20240812,191800,198102480,6670,6670,6670,6670,0
|
|
20240812,191700,198102480,6670,6670,6670,6670,0
|
|
20240812,191600,198102480,6670,6670,6670,6670,0
|
|
20240812,191500,198102480,6670,6670,6670,6670,0
|
|
20240812,191400,198102480,6670,6670,6670,6670,0
|
|
20240812,191300,198102480,6670,6670,6670,6670,0
|
|
20240812,191200,198102480,6670,6670,6670,6670,0
|
|
20240812,191100,198102480,6670,6670,6670,6670,0
|
|
20240812,191000,198102480,6670,6670,6670,6670,0
|
|
20240812,190900,198102480,6670,6670,6670,6670,0
|
|
20240812,190800,198102480,6670,6670,6670,6670,584
|
|
20240812,190700,198102480,6670,6670,6670,6670,0
|
|
20240812,190600,198102480,6670,6670,6670,6670,0
|
|
20240812,190500,198102480,6670,6670,6670,6670,0
|
|
20240812,190400,198102480,6670,6670,6670,6670,0
|
|
20240812,190300,198102480,6670,6670,6670,6670,0
|
|
20240812,190200,198102480,6670,6670,6670,6670,0
|
|
20240812,190100,198102480,6670,6670,6670,6670,0
|
|
20240812,190000,198102480,6670,6670,6670,6670,0
|
|
20240812,185900,198102480,6670,6670,6670,6670,0
|
|
20240812,185800,198102480,6670,6670,6670,6670,0
|
|
20240812,185700,198102480,6670,6670,6670,6670,0
|
|
20240812,185600,198102480,6670,6670,6670,6670,0
|
|
20240812,185500,198102480,6670,6670,6670,6670,0
|
|
20240812,185400,198102480,6670,6670,6670,6670,0
|
|
20240812,185300,198102480,6670,6670,6670,6670,0
|
|
20240812,185200,198102480,6670,6670,6670,6670,0
|
|
20240812,185100,198102480,6670,6670,6670,6670,0
|
|
20240812,185000,198102480,6670,6670,6670,6670,0
|
|
20240812,184900,198102480,6670,6670,6670,6670,0
|
|
20240812,184800,198102480,6670,6670,6670,6670,0
|
|
20240812,184700,198102480,6670,6670,6670,6670,0
|
|
20240812,184600,198102480,6670,6670,6670,6670,0
|
|
20240812,184500,198102480,6670,6670,6670,6670,0
|
|
20240812,184400,198102480,6670,6670,6670,6670,0
|
|
20240812,184300,198102480,6670,6670,6670,6670,0
|
|
20240812,184200,198102480,6670,6670,6670,6670,0
|
|
20240812,184100,198102480,6670,6670,6670,6670,0
|
|
20240812,184000,198102480,6670,6670,6670,6670,0
|
|
20240812,183900,198102480,6670,6670,6670,6670,0
|
|
20240812,183800,198102480,6670,6670,6670,6670,584
|
|
20240812,183700,198102480,6670,6670,6670,6670,0
|
|
20240812,183600,198102480,6670,6670,6670,6670,0
|
|
20240812,183500,198102480,6670,6670,6670,6670,0
|
|
20240812,183400,198102480,6670,6670,6670,6670,0
|
|
20240812,183300,198102480,6670,6670,6670,6670,0
|
|
20240812,183200,198102480,6670,6670,6670,6670,0
|
|
20240812,183100,198102480,6670,6670,6670,6670,0
|
|
20240812,183000,198102480,6670,6670,6670,6670,0
|
|
20240812,182900,198102480,6670,6670,6670,6670,0
|
|
20240812,182800,198102480,6670,6670,6670,6670,0
|
|
20240812,182700,198102480,6670,6670,6670,6670,0
|
|
20240812,182600,198102480,6670,6670,6670,6670,0
|
|
20240812,182500,198102480,6670,6670,6670,6670,0
|
|
20240812,182400,198102480,6670,6670,6670,6670,0
|
|
20240812,182300,198102480,6670,6670,6670,6670,0
|
|
20240812,182200,198102480,6670,6670,6670,6670,0
|
|
20240812,182100,198102480,6670,6670,6670,6670,0
|
|
20240812,182000,198102480,6670,6670,6670,6670,0
|
|
20240812,181900,198102480,6670,6670,6670,6670,0
|
|
20240812,181800,198102480,6670,6670,6670,6670,0
|
|
20240812,181700,198102480,6670,6670,6670,6670,0
|
|
20240812,181600,198102480,6670,6670,6670,6670,0
|
|
20240812,181500,198102480,6670,6670,6670,6670,0
|
|
20240812,181400,198102480,6670,6670,6670,6670,0
|
|
20240812,181300,198102480,6670,6670,6670,6670,0
|
|
20240812,181200,198102480,6670,6670,6670,6670,0
|
|
20240812,181100,198102480,6670,6670,6670,6670,0
|
|
20240812,181000,198102480,6670,6670,6670,6670,0
|
|
20240812,180900,198102480,6670,6670,6670,6670,0
|
|
20240812,180800,198102480,6670,6670,6670,6670,584
|
|
20240812,180700,198102480,6670,6670,6670,6670,0
|
|
20240812,180600,198102480,6670,6670,6670,6670,0
|
|
20240812,180500,198102480,6670,6670,6670,6670,0
|
|
20240812,180400,198102480,6670,6670,6670,6670,0
|
|
20240812,180300,198102480,6670,6670,6670,6670,0
|
|
20240812,180200,198102480,6670,6670,6670,6670,0
|
|
20240812,180100,198102480,6670,6670,6670,6670,0
|
|
20240812,180000,198102480,6670,6670,6670,6670,0
|
|
20240812,175900,198102480,6670,6670,6670,6670,0
|
|
20240812,175800,198102480,6670,6670,6670,6670,0
|
|
20240812,175700,198102480,6670,6670,6670,6670,0
|
|
20240812,175600,198102480,6670,6670,6670,6670,0
|
|
20240812,175500,198102480,6670,6670,6670,6670,0
|
|
20240812,175400,198102480,6670,6670,6670,6670,0
|
|
20240812,175300,198102480,6670,6670,6670,6670,0
|
|
20240812,175200,198102480,6670,6670,6670,6670,0
|
|
20240812,175100,198102480,6670,6670,6670,6670,0
|
|
20240812,175000,198102480,6670,6670,6670,6670,0
|
|
20240812,174900,198102480,6670,6670,6670,6670,0
|
|
20240812,174800,198102480,6670,6670,6670,6670,0
|
|
20240812,174700,198102480,6670,6670,6670,6670,0
|
|
20240812,174600,198102480,6670,6670,6670,6670,0
|
|
20240812,174500,198102480,6670,6670,6670,6670,0
|
|
20240812,174400,198102480,6670,6670,6670,6670,0
|
|
20240812,174300,198102480,6670,6670,6670,6670,0
|
|
20240812,174200,198102480,6670,6670,6670,6670,0
|
|
20240812,174100,198102480,6670,6670,6670,6670,0
|
|
20240812,174000,198102480,6670,6670,6670,6670,0
|
|
20240812,173900,198102480,6670,6670,6670,6670,0
|
|
20240812,173800,198102480,6670,6670,6670,6670,584
|
|
20240812,173700,198102480,6670,6670,6670,6670,0
|
|
20240812,173600,198102480,6670,6670,6670,6670,0
|
|
20240812,173500,198102480,6670,6670,6670,6670,0
|
|
20240812,173400,198102480,6670,6670,6670,6670,0
|
|
20240812,173300,198102480,6670,6670,6670,6670,0
|
|
20240812,173200,198102480,6670,6670,6670,6670,0
|
|
20240812,173100,198102480,6670,6670,6670,6670,0
|
|
20240812,173000,198102480,6670,6670,6670,6670,0
|
|
20240812,172900,198102480,6670,6670,6670,6670,0
|
|
20240812,172800,198102480,6670,6670,6670,6670,0
|
|
20240812,172700,198102480,6670,6670,6670,6670,0
|
|
20240812,172600,198102480,6670,6670,6670,6670,0
|
|
20240812,172500,198102480,6670,6670,6670,6670,0
|
|
20240812,172400,198102480,6670,6670,6670,6670,0
|
|
20240812,172300,198102480,6670,6670,6670,6670,0
|
|
20240812,172200,198102480,6670,6670,6670,6670,0
|
|
20240812,172100,198102480,6670,6670,6670,6670,0
|
|
20240812,172000,198102480,6670,6670,6670,6670,0
|
|
20240812,171900,198102480,6670,6670,6670,6670,0
|
|
20240812,171800,198102480,6670,6670,6670,6670,0
|
|
20240812,171700,198102480,6670,6670,6670,6670,0
|
|
20240812,171600,198102480,6670,6670,6670,6670,0
|
|
20240812,171500,198102480,6670,6670,6670,6670,0
|
|
20240812,171400,198102480,6670,6670,6670,6670,0
|
|
20240812,171300,198102480,6670,6670,6670,6670,0
|
|
20240812,171200,198102480,6670,6670,6670,6670,0
|
|
20240812,171100,198102480,6670,6670,6670,6670,0
|
|
20240812,171000,198102480,6670,6670,6670,6670,0
|
|
20240812,170900,198102480,6670,6670,6670,6670,0
|
|
20240812,170800,198102480,6670,6670,6670,6670,584
|
|
20240812,170700,198102480,6670,6670,6670,6670,0
|
|
20240812,170600,198102480,6670,6670,6670,6670,0
|
|
20240812,170500,198102480,6670,6670,6670,6670,0
|
|
20240812,170400,198102480,6670,6670,6670,6670,0
|
|
20240812,170300,198102480,6670,6670,6670,6670,0
|
|
20240812,170200,198102480,6670,6670,6670,6670,0
|
|
20240812,170100,198102480,6670,6670,6670,6670,0
|
|
20240812,170000,198102480,6670,6670,6670,6670,0
|
|
20240812,165900,198102480,6670,6670,6670,6670,0
|
|
20240812,165800,198102480,6670,6670,6670,6670,0
|
|
20240812,165700,198102480,6670,6670,6670,6670,0
|
|
20240812,165600,198102480,6670,6670,6670,6670,0
|
|
20240812,165500,198102480,6670,6670,6670,6670,0
|
|
20240812,165400,198102480,6670,6670,6670,6670,0
|
|
20240812,165300,198102480,6670,6670,6670,6670,0
|
|
20240812,165200,198102480,6670,6670,6670,6670,0
|
|
20240812,165100,198102480,6670,6670,6670,6670,0
|
|
20240812,165000,198102480,6670,6670,6670,6670,0
|
|
20240812,164900,198102480,6670,6670,6670,6670,0
|
|
20240812,164800,198102480,6670,6670,6670,6670,0
|
|
20240812,164700,198102480,6670,6670,6670,6670,0
|
|
20240812,164600,198102480,6670,6670,6670,6670,0
|
|
20240812,164500,198102480,6670,6670,6670,6670,0
|
|
20240812,164400,198102480,6670,6670,6670,6670,0
|
|
20240812,164300,198102480,6670,6670,6670,6670,0
|
|
20240812,164200,198102480,6670,6670,6670,6670,0
|
|
20240812,164100,198102480,6670,6670,6670,6670,0
|
|
20240812,164000,198102480,6670,6670,6670,6670,0
|
|
20240812,163900,198102480,6670,6670,6670,6670,0
|
|
20240812,163800,198102480,6670,6670,6670,6670,584
|
|
20240812,163700,198102480,6670,6670,6670,6670,0
|
|
20240812,163600,198102480,6670,6670,6670,6670,0
|
|
20240812,163500,198102480,6670,6670,6670,6670,0
|
|
20240812,163400,198102480,6670,6670,6670,6670,0
|
|
20240812,163300,198102480,6670,6670,6670,6670,0
|
|
20240812,163200,198102480,6670,6670,6670,6670,0
|
|
20240812,163100,198102480,6670,6670,6670,6670,0
|
|
20240812,163000,198102480,6670,6670,6670,6670,0
|
|
20240812,162900,198102480,6670,6670,6670,6670,0
|
|
20240812,162800,198102480,6670,6670,6670,6670,0
|
|
20240812,162700,198102480,6670,6670,6670,6670,0
|
|
20240812,162600,198102480,6670,6670,6670,6670,0
|
|
20240812,162500,198102480,6670,6670,6670,6670,0
|
|
20240812,162400,198102480,6670,6670,6670,6670,0
|
|
20240812,162300,198102480,6670,6670,6670,6670,0
|
|
20240812,162200,198102480,6670,6670,6670,6670,0
|
|
20240812,162100,198102480,6670,6670,6670,6670,0
|
|
20240812,162000,198102480,6670,6670,6670,6670,0
|
|
20240812,161900,198102480,6670,6670,6670,6670,0
|
|
20240812,161800,198102480,6670,6670,6670,6670,0
|
|
20240812,161700,198102480,6670,6670,6670,6670,0
|
|
20240812,161600,198102480,6670,6670,6670,6670,0
|
|
20240812,161500,198102480,6670,6670,6670,6670,0
|
|
20240812,161400,198102480,6670,6670,6670,6670,0
|
|
20240812,161300,198102480,6670,6670,6670,6670,0
|
|
20240812,161200,198102480,6670,6670,6670,6670,0
|
|
20240812,161100,198102480,6670,6670,6670,6670,0
|
|
20240812,161000,198102480,6670,6670,6670,6670,0
|
|
20240812,160900,198102480,6670,6670,6670,6670,0
|
|
20240812,160800,198102480,6670,6670,6670,6670,584
|
|
20240812,160700,198102480,6670,6670,6670,6670,0
|
|
20240812,160600,198102480,6670,6670,6670,6670,0
|
|
20240812,160500,198102480,6670,6670,6670,6670,0
|
|
20240812,160400,198102480,6670,6670,6670,6670,0
|
|
20240812,160300,198102480,6670,6670,6670,6670,0
|
|
20240812,160200,198102480,6670,6670,6670,6670,0
|
|
20240812,160100,198102480,6670,6670,6670,6670,0
|
|
20240812,160000,198102480,6670,6670,6670,6670,0
|
|
20240812,155900,198102480,6670,6670,6670,6670,0
|
|
20240812,155800,198102480,6670,6670,6670,6670,0
|
|
20240812,155700,198102480,6670,6670,6670,6670,0
|
|
20240812,155600,198102480,6670,6670,6670,6670,0
|
|
20240812,155500,198102480,6670,6670,6670,6670,0
|
|
20240812,155400,198102480,6670,6670,6670,6670,0
|
|
20240812,155300,198102480,6670,6670,6670,6670,0
|
|
20240812,155200,198102480,6670,6670,6670,6670,0
|
|
20240812,155100,198102480,6670,6670,6670,6670,0
|
|
20240812,155000,198102480,6670,6670,6670,6670,0
|
|
20240812,154900,198102480,6670,6670,6670,6670,0
|
|
20240812,154800,198102480,6670,6670,6670,6670,0
|
|
20240812,154700,198102480,6670,6670,6670,6670,0
|
|
20240812,154600,198102480,6670,6670,6670,6670,0
|
|
20240812,154500,198102480,6670,6670,6670,6670,0
|
|
20240812,154400,198102480,6670,6670,6670,6670,0
|
|
20240812,154300,198102480,6670,6670,6670,6670,0
|
|
20240812,154200,198102480,6670,6670,6670,6670,0
|
|
20240812,154100,198102480,6670,6670,6670,6670,0
|
|
20240812,154000,198102480,6670,6670,6670,6670,0
|
|
20240812,153900,198102480,6670,6670,6670,6670,0
|
|
20240812,153800,198102480,6670,6670,6670,6670,584
|
|
20240812,153700,198102480,6670,6670,6670,6670,0
|
|
20240812,153600,198102480,6670,6670,6670,6670,0
|
|
20240812,153500,198102480,6670,6670,6670,6670,0
|
|
20240812,153400,198102480,6670,6670,6670,6670,0
|
|
20240812,153300,198102480,6670,6670,6670,6670,0
|
|
20240812,153200,198102480,6670,6670,6670,6670,0
|
|
20240812,153100,198102480,6670,6670,6670,6670,0
|
|
20240812,153000,198102480,6670,6670,6670,6670,584
|
|
20240812,152900,194207200,6660,6660,6660,6660,0
|
|
20240812,152800,194207200,6660,6660,6660,6660,0
|
|
20240812,152700,194207200,6660,6660,6660,6660,0
|
|
20240812,152600,194207200,6660,6660,6660,6660,0
|
|
20240812,152500,194207200,6660,6660,6660,6660,0
|
|
20240812,152400,194207200,6660,6660,6660,6660,0
|
|
20240812,152300,194207200,6660,6660,6660,6660,0
|
|
20240812,152200,194207200,6660,6660,6660,6660,0
|
|
20240812,152100,194207200,6660,6660,6660,6660,0
|
|
20240812,152000,194207200,6660,6660,6660,6660,0
|
|
20240812,151900,194207200,6660,6650,6660,6650,187
|
|
20240812,151800,192961790,6640,6640,6640,6640,3
|
|
20240812,151700,192941870,6640,6660,6660,6640,173
|
|
20240812,151600,191792850,6640,6640,6640,6640,0
|
|
20240812,151500,191792850,6640,6640,6640,6640,56
|
|
20240812,151400,191421010,6640,6640,6640,6640,5
|
|
20240812,151300,191387810,6640,6640,6640,6640,0
|
|
20240812,151200,191387810,6640,6640,6640,6640,0
|
|
20240812,151100,191387810,6640,6640,6640,6640,0
|
|
20240812,151000,191387810,6640,6640,6640,6640,0
|
|
20240812,150900,191387810,6640,6640,6640,6640,59
|
|
20240812,150800,190996050,6640,6650,6650,6640,170
|
|
20240812,150700,189867150,6650,6650,6650,6650,0
|
|
20240812,150600,189867150,6650,6650,6650,6650,0
|
|
20240812,150500,189867150,6650,6650,6650,6650,0
|
|
20240812,150400,189867150,6650,6650,6650,6650,100
|
|
20240812,150300,189202150,6660,6660,6660,6660,0
|
|
20240812,150200,189202150,6660,6660,6660,6660,50
|
|
20240812,150100,188869150,6660,6660,6660,6660,1
|
|
20240812,150000,188862490,6660,6660,6660,6660,0
|
|
20240812,145900,188862490,6660,6660,6660,6660,0
|
|
20240812,145800,188862490,6660,6640,6660,6640,364
|
|
20240812,145700,186444290,6640,6640,6640,6640,36
|
|
20240812,145600,186205250,6640,6640,6640,6640,0
|
|
20240812,145500,186205250,6640,6640,6640,6640,0
|
|
20240812,145400,186205250,6640,6640,6640,6640,0
|
|
20240812,145300,186205250,6640,6640,6640,6640,0
|
|
20240812,145200,186205250,6640,6640,6640,6640,0
|
|
20240812,145100,186205250,6640,6640,6640,6640,0
|
|
20240812,145000,186205250,6640,6640,6640,6640,300
|
|
20240812,144900,184213250,6650,6650,6650,6650,666
|
|
20240812,144800,179784350,6650,6650,6650,6650,0
|
|
20240812,144700,179784350,6650,6650,6650,6650,0
|
|
20240812,144600,179784350,6650,6650,6650,6650,0
|
|
20240812,144500,179784350,6650,6650,6650,6650,11
|
|
20240812,144400,179711200,6650,6650,6650,6650,0
|
|
20240812,144300,179711200,6650,6650,6650,6650,501
|
|
20240812,144200,176379550,6640,6640,6640,6640,105
|
|
20240812,144100,175682350,6640,6640,6640,6640,0
|
|
20240812,144000,175682350,6640,6640,6640,6640,0
|
|
20240812,143900,175682350,6640,6640,6640,6640,190
|
|
20240812,143800,174420750,6640,6640,6640,6640,1
|
|
20240812,143700,174414110,6650,6650,6650,6650,0
|
|
20240812,143600,174414110,6650,6650,6650,6650,0
|
|
20240812,143500,174414110,6650,6650,6650,6650,0
|
|
20240812,143400,174414110,6650,6650,6650,6650,0
|
|
20240812,143300,174414110,6650,6650,6650,6650,105
|
|
20240812,143200,173715860,6640,6640,6640,6640,0
|
|
20240812,143100,173715860,6640,6640,6640,6640,0
|
|
20240812,143000,173715860,6640,6640,6640,6640,1
|
|
20240812,142900,173709220,6650,6650,6650,6650,4
|
|
20240812,142800,173682620,6650,6650,6650,6650,0
|
|
20240812,142700,173682620,6650,6650,6650,6650,0
|
|
20240812,142600,173682620,6650,6650,6650,6650,0
|
|
20240812,142500,173682620,6650,6650,6650,6650,2
|
|
20240812,142400,173669320,6640,6640,6640,6640,0
|
|
20240812,142300,173669320,6640,6640,6640,6640,0
|
|
20240812,142200,173669320,6640,6640,6640,6640,0
|
|
20240812,142100,173669320,6640,6640,6640,6640,50
|
|
20240812,142000,173337320,6640,6640,6640,6640,4
|
|
20240812,141900,173310760,6640,6640,6640,6640,0
|
|
20240812,141800,173310760,6640,6640,6640,6640,19
|
|
20240812,141700,173184600,6640,6640,6640,6640,505
|
|
20240812,141600,169831400,6630,6640,6640,6630,168
|
|
20240812,141500,168716060,6640,6640,6640,6640,0
|
|
20240812,141400,168716060,6640,6640,6640,6640,0
|
|
20240812,141300,168716060,6640,6640,6640,6640,0
|
|
20240812,141200,168716060,6640,6640,6640,6640,30
|
|
20240812,141100,168516860,6640,6640,6640,6640,0
|
|
20240812,141000,168516860,6640,6640,6640,6640,0
|
|
20240812,140900,168516860,6640,6640,6640,6640,0
|
|
20240812,140800,168516860,6640,6640,6640,6640,0
|
|
20240812,140700,168516860,6640,6640,6640,6640,1
|
|
20240812,140600,168510220,6640,6640,6640,6640,0
|
|
20240812,140500,168510220,6640,6640,6640,6640,38
|
|
20240812,140400,168257900,6640,6640,6640,6640,0
|
|
20240812,140300,168257900,6640,6640,6640,6640,0
|
|
20240812,140200,168257900,6640,6640,6640,6640,6
|
|
20240812,140100,168218060,6640,6640,6640,6640,0
|
|
20240812,140000,168218060,6640,6640,6640,6640,0
|
|
20240812,135900,168218060,6640,6640,6640,6640,0
|
|
20240812,135800,168218060,6640,6640,6640,6640,0
|
|
20240812,135700,168218060,6640,6640,6640,6640,0
|
|
20240812,135600,168218060,6640,6640,6640,6640,0
|
|
20240812,135500,168218060,6640,6640,6640,6640,0
|
|
20240812,135400,168218060,6640,6640,6640,6640,0
|
|
20240812,135300,168218060,6640,6640,6640,6640,4
|
|
20240812,135200,168191500,6640,6640,6640,6640,238
|
|
20240812,135100,166611180,6640,6640,6640,6640,0
|
|
20240812,135000,166611180,6640,6640,6640,6640,129
|
|
20240812,134900,165754620,6640,6640,6640,6640,0
|
|
20240812,134800,165754620,6640,6640,6640,6640,41
|
|
20240812,134700,165482380,6650,6650,6650,6650,0
|
|
20240812,134600,165482380,6650,6650,6650,6650,0
|
|
20240812,134500,165482380,6650,6650,6650,6650,0
|
|
20240812,134400,165482380,6650,6650,6650,6650,0
|
|
20240812,134300,165482380,6650,6650,6650,6650,0
|
|
20240812,134200,165482380,6650,6650,6650,6650,425
|
|
20240812,134100,162656130,6650,6650,6650,6650,0
|
|
20240812,134000,162656130,6650,6650,6650,6650,0
|
|
20240812,133900,162656130,6650,6650,6650,6650,0
|
|
20240812,133800,162656130,6650,6650,6650,6650,109
|
|
20240812,133700,161931280,6650,6650,6650,6650,0
|
|
20240812,133600,161931280,6650,6650,6650,6650,0
|
|
20240812,133500,161931280,6650,6650,6650,6650,0
|
|
20240812,133400,161931280,6650,6650,6650,6650,0
|
|
20240812,133300,161931280,6650,6650,6650,6650,0
|
|
20240812,133200,161931280,6650,6650,6650,6650,9
|
|
20240812,133100,161871430,6660,6660,6660,6660,154
|
|
20240812,133000,160845790,6670,6670,6670,6670,0
|
|
20240812,132900,160845790,6670,6670,6670,6670,0
|
|
20240812,132800,160845790,6670,6680,6680,6670,56
|
|
20240812,132700,160471970,6670,6670,6670,6670,0
|
|
20240812,132600,160471970,6670,6670,6670,6670,0
|
|
20240812,132500,160471970,6670,6670,6670,6670,0
|
|
20240812,132400,160471970,6670,6670,6670,6670,30
|
|
20240812,132300,160271870,6670,6670,6670,6670,0
|
|
20240812,132200,160271870,6670,6670,6670,6670,0
|
|
20240812,132100,160271870,6670,6670,6670,6670,0
|
|
20240812,132000,160271870,6670,6670,6670,6670,0
|
|
20240812,131900,160271870,6670,6670,6670,6670,0
|
|
20240812,131800,160271870,6670,6670,6670,6670,0
|
|
20240812,131700,160271870,6670,6670,6670,6670,0
|
|
20240812,131600,160271870,6670,6670,6670,6670,0
|
|
20240812,131500,160271870,6670,6670,6670,6670,195
|
|
20240812,131400,158971220,6670,6670,6670,6670,38
|
|
20240812,131300,158717760,6660,6660,6660,6660,0
|
|
20240812,131200,158717760,6660,6660,6660,6660,0
|
|
20240812,131100,158717760,6660,6660,6660,6660,0
|
|
20240812,131000,158717760,6660,6660,6660,6660,0
|
|
20240812,130900,158717760,6660,6660,6660,6660,0
|
|
20240812,130800,158717760,6660,6660,6660,6660,0
|
|
20240812,130700,158717760,6660,6660,6660,6660,15
|
|
20240812,130600,158617860,6670,6670,6670,6670,149
|
|
20240812,130500,157624030,6670,6670,6670,6670,0
|
|
20240812,130400,157624030,6670,6670,6670,6670,0
|
|
20240812,130300,157624030,6670,6670,6670,6670,3
|
|
20240812,130200,157604020,6680,6680,6680,6680,483
|
|
20240812,130100,154377580,6690,6690,6690,6690,0
|
|
20240812,130000,154377580,6690,6690,6690,6690,0
|
|
20240812,125900,154377580,6690,6690,6690,6690,50
|
|
20240812,125800,154043080,6680,6680,6690,6680,118
|
|
20240812,125700,153254330,6680,6680,6680,6680,1300
|
|
20240812,125600,144570330,6680,6670,6680,6670,299
|
|
20240812,125500,142574000,6680,6670,6680,6670,129
|
|
20240812,125400,141712570,6670,6670,6670,6670,291
|
|
20240812,125300,139771600,6670,6670,6670,6670,0
|
|
20240812,125200,139771600,6670,6670,6670,6670,10
|
|
20240812,125100,139704900,6660,6660,6660,6660,1
|
|
20240812,125000,139698240,6670,6670,6670,6670,0
|
|
20240812,124900,139698240,6670,6660,6670,6660,2
|
|
20240812,124800,139684910,6670,6670,6670,6670,200
|
|
20240812,124700,138350910,6660,6660,6660,6660,0
|
|
20240812,124600,138350910,6660,6660,6660,6660,107
|
|
20240812,124500,137638290,6660,6660,6660,6660,1
|
|
20240812,124400,137631630,6650,6650,6650,6650,0
|
|
20240812,124300,137631630,6650,6650,6650,6650,0
|
|
20240812,124200,137631630,6650,6650,6650,6650,0
|
|
20240812,124100,137631630,6650,6670,6670,6650,33
|
|
20240812,124000,137412060,6670,6670,6670,6670,0
|
|
20240812,123900,137412060,6670,6670,6670,6670,0
|
|
20240812,123800,137412060,6670,6670,6670,6670,10
|
|
20240812,123700,137345360,6680,6680,6680,6680,0
|
|
20240812,123600,137345360,6680,6680,6680,6680,10
|
|
20240812,123500,137278560,6670,6660,6670,6660,501
|
|
20240812,123400,133938030,6660,6660,6660,6660,0
|
|
20240812,123300,133938030,6660,6660,6660,6660,1
|
|
20240812,123200,133931370,6660,6660,6660,6660,0
|
|
20240812,123100,133931370,6660,6660,6660,6660,0
|
|
20240812,123000,133931370,6660,6660,6660,6660,1
|
|
20240812,122900,133924710,6660,6660,6660,6660,0
|
|
20240812,122800,133924710,6660,6660,6660,6660,8
|
|
20240812,122700,133871430,6650,6650,6650,6650,0
|
|
20240812,122600,133871430,6650,6650,6650,6650,0
|
|
20240812,122500,133871430,6650,6650,6650,6650,0
|
|
20240812,122400,133871430,6650,6650,6650,6650,0
|
|
20240812,122300,133871430,6650,6650,6650,6650,2
|
|
20240812,122200,133858130,6660,6660,6660,6660,0
|
|
20240812,122100,133858130,6660,6660,6660,6660,1
|
|
20240812,122000,133851470,6660,6660,6660,6660,0
|
|
20240812,121900,133851470,6660,6660,6660,6650,114
|
|
20240812,121800,133092350,6660,6660,6660,6660,1
|
|
20240812,121700,133085690,6660,6660,6660,6660,0
|
|
20240812,121600,133085690,6660,6660,6660,6660,21
|
|
20240812,121500,132945830,6660,6660,6660,6660,0
|
|
20240812,121400,132945830,6660,6660,6660,6660,0
|
|
20240812,121300,132945830,6660,6660,6660,6660,0
|
|
20240812,121200,132945830,6660,6660,6660,6660,0
|
|
20240812,121100,132945830,6660,6660,6660,6660,0
|
|
20240812,121000,132945830,6660,6660,6660,6660,0
|
|
20240812,120900,132945830,6660,6660,6660,6660,0
|
|
20240812,120800,132945830,6660,6660,6660,6660,30
|
|
20240812,120700,132746030,6660,6660,6660,6660,15
|
|
20240812,120600,132646130,6650,6650,6650,6650,1
|
|
20240812,120500,132639480,6660,6660,6660,6660,0
|
|
20240812,120400,132639480,6660,6660,6660,6660,0
|
|
20240812,120300,132639480,6660,6660,6660,6660,0
|
|
20240812,120200,132639480,6660,6660,6660,6650,195
|
|
20240812,120100,131341880,6650,6650,6650,6650,0
|
|
20240812,120000,131341880,6650,6650,6650,6650,200
|
|
20240812,115900,130011880,6650,6650,6650,6650,0
|
|
20240812,115800,130011880,6650,6650,6650,6650,0
|
|
20240812,115700,130011880,6650,6650,6650,6650,0
|
|
20240812,115600,130011880,6650,6660,6660,6650,51
|
|
20240812,115500,129672230,6670,6670,6670,6670,0
|
|
20240812,115400,129672230,6670,6670,6670,6670,0
|
|
20240812,115300,129672230,6670,6670,6670,6670,0
|
|
20240812,115200,129672230,6670,6660,6670,6660,100
|
|
20240812,115100,129005240,6670,6670,6670,6670,0
|
|
20240812,115000,129005240,6670,6670,6670,6670,0
|
|
20240812,114900,129005240,6670,6670,6670,6670,0
|
|
20240812,114800,129005240,6670,6670,6670,6670,0
|
|
20240812,114700,129005240,6670,6670,6670,6670,0
|
|
20240812,114600,129005240,6670,6670,6670,6670,1
|
|
20240812,114500,128998570,6680,6680,6680,6680,0
|
|
20240812,114400,128998570,6680,6680,6680,6680,0
|
|
20240812,114300,128998570,6680,6680,6680,6680,0
|
|
20240812,114200,128998570,6680,6680,6680,6680,0
|
|
20240812,114100,128998570,6680,6680,6680,6680,0
|
|
20240812,114000,128998570,6680,6680,6680,6680,0
|
|
20240812,113900,128998570,6680,6680,6680,6680,1
|
|
20240812,113800,128991890,6680,6680,6680,6680,0
|
|
20240812,113700,128991890,6680,6680,6680,6680,0
|
|
20240812,113600,128991890,6680,6680,6680,6680,1
|
|
20240812,113500,128985210,6670,6670,6670,6670,0
|
|
20240812,113400,128985210,6670,6670,6670,6670,0
|
|
20240812,113300,128985210,6670,6670,6670,6670,0
|
|
20240812,113200,128985210,6670,6670,6670,6670,0
|
|
20240812,113100,128985210,6670,6670,6670,6670,0
|
|
20240812,113000,128985210,6670,6670,6670,6670,1
|
|
20240812,112900,128978540,6680,6680,6680,6680,163
|
|
20240812,112800,127889700,6670,6670,6670,6670,0
|
|
20240812,112700,127889700,6670,6670,6670,6670,0
|
|
20240812,112600,127889700,6670,6670,6670,6670,0
|
|
20240812,112500,127889700,6670,6670,6670,6670,0
|
|
20240812,112400,127889700,6670,6670,6670,6670,100
|
|
20240812,112300,127222700,6660,6660,6660,6660,100
|
|
20240812,112200,126556700,6670,6650,6670,6650,980
|
|
20240812,112100,120029900,6650,6650,6650,6650,0
|
|
20240812,112000,120029900,6650,6650,6650,6650,3
|
|
20240812,111900,120009950,6650,6650,6650,6650,0
|
|
20240812,111800,120009950,6650,6650,6650,6650,0
|
|
20240812,111700,120009950,6650,6650,6650,6650,0
|
|
20240812,111600,120009950,6650,6650,6650,6650,0
|
|
20240812,111500,120009950,6650,6650,6660,6650,340
|
|
20240812,111400,117746050,6650,6650,6650,6650,450
|
|
20240812,111300,114753550,6650,6650,6650,6650,0
|
|
20240812,111200,114753550,6650,6650,6650,6650,0
|
|
20240812,111100,114753550,6650,6650,6650,6650,6
|
|
20240812,111000,114713650,6640,6640,6640,6640,3
|
|
20240812,110900,114693730,6650,6650,6650,6650,0
|
|
20240812,110800,114693730,6650,6650,6650,6650,0
|
|
20240812,110700,114693730,6650,6650,6650,6650,0
|
|
20240812,110600,114693730,6650,6630,6650,6630,701
|
|
20240812,110500,110043520,6630,6630,6630,6630,1
|
|
20240812,110400,110036890,6620,6630,6630,6620,567
|
|
20240812,110300,106281810,6640,6640,6640,6640,0
|
|
20240812,110200,106281810,6640,6640,6640,6640,0
|
|
20240812,110100,106281810,6640,6640,6640,6640,81
|
|
20240812,110000,105743970,6650,6650,6650,6650,0
|
|
20240812,105900,105743970,6650,6650,6650,6650,0
|
|
20240812,105800,105743970,6650,6650,6650,6650,0
|
|
20240812,105700,105743970,6650,6650,6650,6650,100
|
|
20240812,105600,105078970,6650,6650,6650,6650,225
|
|
20240812,105500,103582720,6640,6640,6640,6640,0
|
|
20240812,105400,103582720,6640,6640,6640,6640,300
|
|
20240812,105300,101590720,6640,6640,6640,6640,3
|
|
20240812,105200,101570800,6640,6640,6640,6640,1
|
|
20240812,105100,101564160,6650,6650,6650,6650,0
|
|
20240812,105000,101564160,6650,6650,6650,6650,0
|
|
20240812,104900,101564160,6650,6650,6650,6650,0
|
|
20240812,104800,101564160,6650,6650,6650,6650,0
|
|
20240812,104700,101564160,6650,6640,6650,6640,411
|
|
20240812,104600,98831120,6640,6640,6640,6640,0
|
|
20240812,104500,98831120,6640,6640,6640,6640,277
|
|
20240812,104400,96991840,6660,6660,6660,6660,0
|
|
20240812,104300,96991840,6660,6660,6660,6660,0
|
|
20240812,104200,96991840,6660,6660,6660,6660,0
|
|
20240812,104100,96991840,6660,6660,6660,6660,0
|
|
20240812,104000,96991840,6660,6660,6660,6660,0
|
|
20240812,103900,96991840,6660,6660,6660,6660,27
|
|
20240812,103800,96812020,6660,6660,6660,6660,0
|
|
20240812,103700,96812020,6660,6660,6660,6660,1
|
|
20240812,103600,96805360,6660,6660,6660,6650,660
|
|
20240812,103500,92416060,6650,6650,6650,6650,11
|
|
20240812,103400,92342910,6650,6650,6650,6650,100
|
|
20240812,103300,91677910,6640,6640,6640,6640,0
|
|
20240812,103200,91677910,6640,6640,6640,6640,0
|
|
20240812,103100,91677910,6640,6640,6640,6640,0
|
|
20240812,103000,91677910,6640,6640,6640,6640,1
|
|
20240812,102900,91671270,6640,6640,6640,6640,25
|
|
20240812,102800,91505270,6670,6660,6670,6650,153
|
|
20240812,102700,90486800,6660,6660,6660,6660,180
|
|
20240812,102600,89288000,6660,6660,6660,6660,20
|
|
20240812,102500,89154800,6650,6630,6650,6630,1036
|
|
20240812,102400,82268350,6630,6630,6630,6630,0
|
|
20240812,102300,82268350,6630,6630,6630,6630,1
|
|
20240812,102200,82261720,6620,6620,6620,6620,0
|
|
20240812,102100,82261720,6620,6620,6620,6620,72
|
|
20240812,102000,81785080,6630,6630,6630,6630,21
|
|
20240812,101900,81645850,6630,6630,6630,6630,1
|
|
20240812,101800,81639220,6630,6630,6630,6630,8
|
|
20240812,101700,81586180,6630,6630,6630,6630,0
|
|
20240812,101600,81586180,6630,6630,6630,6630,0
|
|
20240812,101500,81586180,6630,6640,6640,6620,434
|
|
20240812,101400,78705760,6630,6620,6630,6620,258
|
|
20240812,101300,76996810,6610,6610,6610,6610,0
|
|
20240812,101200,76996810,6610,6610,6610,6590,175
|
|
20240812,101100,75841860,6610,6600,6610,6600,295
|
|
20240812,101000,73894650,6600,6600,6600,6600,0
|
|
20240812,100900,73894650,6600,6600,6600,6600,1
|
|
20240812,100800,73888050,6600,6600,6600,6600,0
|
|
20240812,100700,73888050,6600,6600,6600,6600,1
|
|
20240812,100600,73881450,6600,6600,6600,6600,0
|
|
20240812,100500,73881450,6600,6600,6600,6600,2
|
|
20240812,100400,73868250,6600,6600,6600,6600,0
|
|
20240812,100300,73868250,6600,6600,6600,6600,0
|
|
20240812,100200,73868250,6600,6600,6600,6600,0
|
|
20240812,100100,73868250,6600,6600,6600,6600,0
|
|
20240812,100000,73868250,6600,6590,6600,6590,604
|
|
20240812,095900,69882060,6600,6600,6600,6600,100
|
|
20240812,095800,69222060,6600,6600,6600,6600,1
|
|
20240812,095700,69215460,6600,6600,6600,6600,0
|
|
20240812,095600,69215460,6600,6600,6600,6600,0
|
|
20240812,095500,69215460,6600,6600,6600,6600,2
|
|
20240812,095400,69202260,6600,6600,6600,6600,1
|
|
20240812,095300,69195660,6610,6610,6610,6610,189
|
|
20240812,095200,67946370,6620,6620,6620,6620,0
|
|
20240812,095100,67946370,6620,6620,6620,6620,0
|
|
20240812,095000,67946370,6620,6620,6620,6620,0
|
|
20240812,094900,67946370,6620,6620,6620,6620,0
|
|
20240812,094800,67946370,6620,6620,6620,6620,64
|
|
20240812,094700,67522690,6620,6620,6620,6620,537
|
|
20240812,094600,63967750,6610,6610,6610,6610,569
|
|
20240812,094500,60206660,6610,6610,6610,6610,0
|
|
20240812,094400,60206660,6610,6600,6610,6600,885
|
|
20240812,094300,54359730,6590,6590,6590,6590,0
|
|
20240812,094200,54359730,6590,6590,6590,6590,0
|
|
20240812,094100,54359730,6590,6590,6590,6590,0
|
|
20240812,094000,54359730,6590,6580,6590,6580,1100
|
|
20240812,093900,47111730,6580,6590,6590,6580,910
|
|
20240812,093800,41123920,6600,6600,6600,6600,0
|
|
20240812,093700,41123920,6600,6590,6600,6590,300
|
|
20240812,093600,39144930,6570,6570,6570,6570,0
|
|
20240812,093500,39144930,6570,6570,6570,6570,0
|
|
20240812,093400,39144930,6570,6570,6570,6570,0
|
|
20240812,093300,39144930,6570,6570,6570,6570,0
|
|
20240812,093200,39144930,6570,6600,6600,6570,100
|
|
20240812,093100,38485870,6610,6590,6610,6590,875
|
|
20240812,093000,32710990,6590,6590,6590,6590,0
|
|
20240812,092900,32710990,6590,6590,6590,6590,30
|
|
20240812,092800,32513290,6590,6590,6590,6590,193
|
|
20240812,092700,31241420,6560,6580,6590,6560,1527
|
|
20240812,092600,21192550,6580,6560,6580,6560,450
|
|
20240812,092500,18235550,6580,6580,6580,6580,0
|
|
20240812,092400,18235550,6580,6580,6580,6580,0
|
|
20240812,092300,18235550,6580,6580,6580,6580,6
|
|
20240812,092200,18196070,6530,6530,6530,6530,0
|
|
20240812,092100,18196070,6530,6530,6530,6530,0
|
|
20240812,092000,18196070,6530,6530,6530,6530,0
|
|
20240812,091900,18196070,6530,6590,6590,6530,9
|
|
20240812,091800,18137220,6600,6580,6600,6580,944
|
|
20240812,091700,11920380,6570,6570,6570,6570,0
|
|
20240812,091600,11920380,6570,6570,6570,6570,0
|
|
20240812,091500,11920380,6570,6570,6570,6570,0
|
|
20240812,091400,11920380,6570,6520,6570,6520,520
|
|
20240812,091300,8506980,6570,6570,6570,6570,0
|
|
20240812,091200,8506980,6570,6570,6570,6570,0
|
|
20240812,091100,8506980,6570,6570,6570,6570,102
|
|
20240812,091000,7836840,6520,6520,6520,6520,0
|
|
20240812,090900,7836840,6520,6560,6560,6520,757
|
|
20240812,090800,2890920,6510,6510,6510,6510,0
|
|
20240812,090700,2890920,6510,6510,6510,6510,0
|
|
20240812,090600,2890920,6510,6510,6510,6510,0
|
|
20240812,090500,2890920,6510,6560,6560,6510,143
|
|
20240812,090400,1957680,6560,6560,6560,6560,1
|
|
20240812,090300,1951120,6500,6500,6500,6500,0
|
|
20240812,090200,1951120,6500,6500,6500,6500,50
|
|
20240812,090100,1626120,6570,6570,6570,6570,0
|
|
20240812,090000,1626120,6570,6540,6570,6540,248
|