682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201900,195511850,6670,6670,6670,6670,738
|
|
20240807,201800,195511850,6670,6670,6670,6670,0
|
|
20240807,201700,195511850,6670,6670,6670,6670,0
|
|
20240807,201600,195511850,6670,6670,6670,6670,0
|
|
20240807,201500,195511850,6670,6670,6670,6670,0
|
|
20240807,201400,195511850,6670,6670,6670,6670,0
|
|
20240807,201300,195511850,6670,6670,6670,6670,0
|
|
20240807,201200,195511850,6670,6670,6670,6670,0
|
|
20240807,201100,195511850,6670,6670,6670,6670,0
|
|
20240807,201000,195511850,6670,6670,6670,6670,0
|
|
20240807,200900,195511850,6670,6670,6670,6670,0
|
|
20240807,200800,195511850,6670,6670,6670,6670,0
|
|
20240807,200700,195511850,6670,6670,6670,6670,0
|
|
20240807,200600,195511850,6670,6670,6670,6670,0
|
|
20240807,200500,195511850,6670,6670,6670,6670,0
|
|
20240807,200400,195511850,6670,6670,6670,6670,0
|
|
20240807,200300,195511850,6670,6670,6670,6670,0
|
|
20240807,200200,195511850,6670,6670,6670,6670,0
|
|
20240807,200100,195511850,6670,6670,6670,6670,0
|
|
20240807,200000,195511850,6670,6670,6670,6670,0
|
|
20240807,195900,195511850,6670,6670,6670,6670,0
|
|
20240807,195800,195511850,6670,6670,6670,6670,0
|
|
20240807,195700,195511850,6670,6670,6670,6670,0
|
|
20240807,195600,195511850,6670,6670,6670,6670,0
|
|
20240807,195500,195511850,6670,6670,6670,6670,0
|
|
20240807,195400,195511850,6670,6670,6670,6670,0
|
|
20240807,195300,195511850,6670,6670,6670,6670,0
|
|
20240807,195200,195511850,6670,6670,6670,6670,0
|
|
20240807,195100,195511850,6670,6670,6670,6670,0
|
|
20240807,195000,195511850,6670,6670,6670,6670,0
|
|
20240807,194900,195511850,6670,6670,6670,6670,738
|
|
20240807,194800,195511850,6670,6670,6670,6670,0
|
|
20240807,194700,195511850,6670,6670,6670,6670,0
|
|
20240807,194600,195511850,6670,6670,6670,6670,0
|
|
20240807,194500,195511850,6670,6670,6670,6670,0
|
|
20240807,194400,195511850,6670,6670,6670,6670,0
|
|
20240807,194300,195511850,6670,6670,6670,6670,0
|
|
20240807,194200,195511850,6670,6670,6670,6670,0
|
|
20240807,194100,195511850,6670,6670,6670,6670,0
|
|
20240807,194000,195511850,6670,6670,6670,6670,0
|
|
20240807,193900,195511850,6670,6670,6670,6670,0
|
|
20240807,193800,195511850,6670,6670,6670,6670,0
|
|
20240807,193700,195511850,6670,6670,6670,6670,0
|
|
20240807,193600,195511850,6670,6670,6670,6670,0
|
|
20240807,193500,195511850,6670,6670,6670,6670,0
|
|
20240807,193400,195511850,6670,6670,6670,6670,0
|
|
20240807,193300,195511850,6670,6670,6670,6670,0
|
|
20240807,193200,195511850,6670,6670,6670,6670,0
|
|
20240807,193100,195511850,6670,6670,6670,6670,0
|
|
20240807,193000,195511850,6670,6670,6670,6670,0
|
|
20240807,192900,195511850,6670,6670,6670,6670,0
|
|
20240807,192800,195511850,6670,6670,6670,6670,0
|
|
20240807,192700,195511850,6670,6670,6670,6670,0
|
|
20240807,192600,195511850,6670,6670,6670,6670,0
|
|
20240807,192500,195511850,6670,6670,6670,6670,0
|
|
20240807,192400,195511850,6670,6670,6670,6670,0
|
|
20240807,192300,195511850,6670,6670,6670,6670,0
|
|
20240807,192200,195511850,6670,6670,6670,6670,0
|
|
20240807,192100,195511850,6670,6670,6670,6670,0
|
|
20240807,192000,195511850,6670,6670,6670,6670,0
|
|
20240807,191900,195511850,6670,6670,6670,6670,738
|
|
20240807,191800,195511850,6670,6670,6670,6670,0
|
|
20240807,191700,195511850,6670,6670,6670,6670,0
|
|
20240807,191600,195511850,6670,6670,6670,6670,0
|
|
20240807,191500,195511850,6670,6670,6670,6670,0
|
|
20240807,191400,195511850,6670,6670,6670,6670,0
|
|
20240807,191300,195511850,6670,6670,6670,6670,0
|
|
20240807,191200,195511850,6670,6670,6670,6670,0
|
|
20240807,191100,195511850,6670,6670,6670,6670,0
|
|
20240807,191000,195511850,6670,6670,6670,6670,0
|
|
20240807,190900,195511850,6670,6670,6670,6670,0
|
|
20240807,190800,195511850,6670,6670,6670,6670,0
|
|
20240807,190700,195511850,6670,6670,6670,6670,0
|
|
20240807,190600,195511850,6670,6670,6670,6670,0
|
|
20240807,190500,195511850,6670,6670,6670,6670,0
|
|
20240807,190400,195511850,6670,6670,6670,6670,0
|
|
20240807,190300,195511850,6670,6670,6670,6670,0
|
|
20240807,190200,195511850,6670,6670,6670,6670,0
|
|
20240807,190100,195511850,6670,6670,6670,6670,0
|
|
20240807,190000,195511850,6670,6670,6670,6670,0
|
|
20240807,185900,195511850,6670,6670,6670,6670,0
|
|
20240807,185800,195511850,6670,6670,6670,6670,0
|
|
20240807,185700,195511850,6670,6670,6670,6670,0
|
|
20240807,185600,195511850,6670,6670,6670,6670,0
|
|
20240807,185500,195511850,6670,6670,6670,6670,0
|
|
20240807,185400,195511850,6670,6670,6670,6670,0
|
|
20240807,185300,195511850,6670,6670,6670,6670,0
|
|
20240807,185200,195511850,6670,6670,6670,6670,0
|
|
20240807,185100,195511850,6670,6670,6670,6670,0
|
|
20240807,185000,195511850,6670,6670,6670,6670,0
|
|
20240807,184900,195511850,6670,6670,6670,6670,738
|
|
20240807,184800,195511850,6670,6670,6670,6670,0
|
|
20240807,184700,195511850,6670,6670,6670,6670,0
|
|
20240807,184600,195511850,6670,6670,6670,6670,0
|
|
20240807,184500,195511850,6670,6670,6670,6670,0
|
|
20240807,184400,195511850,6670,6670,6670,6670,0
|
|
20240807,184300,195511850,6670,6670,6670,6670,0
|
|
20240807,184200,195511850,6670,6670,6670,6670,0
|
|
20240807,184100,195511850,6670,6670,6670,6670,0
|
|
20240807,184000,195511850,6670,6670,6670,6670,0
|
|
20240807,183900,195511850,6670,6670,6670,6670,0
|
|
20240807,183800,195511850,6670,6670,6670,6670,0
|
|
20240807,183700,195511850,6670,6670,6670,6670,0
|
|
20240807,183600,195511850,6670,6670,6670,6670,0
|
|
20240807,183500,195511850,6670,6670,6670,6670,0
|
|
20240807,183400,195511850,6670,6670,6670,6670,0
|
|
20240807,183300,195511850,6670,6670,6670,6670,0
|
|
20240807,183200,195511850,6670,6670,6670,6670,0
|
|
20240807,183100,195511850,6670,6670,6670,6670,0
|
|
20240807,183000,195511850,6670,6670,6670,6670,0
|
|
20240807,182900,195511850,6670,6670,6670,6670,0
|
|
20240807,182800,195511850,6670,6670,6670,6670,0
|
|
20240807,182700,195511850,6670,6670,6670,6670,0
|
|
20240807,182600,195511850,6670,6670,6670,6670,0
|
|
20240807,182500,195511850,6670,6670,6670,6670,0
|
|
20240807,182400,195511850,6670,6670,6670,6670,0
|
|
20240807,182300,195511850,6670,6670,6670,6670,0
|
|
20240807,182200,195511850,6670,6670,6670,6670,0
|
|
20240807,182100,195511850,6670,6670,6670,6670,0
|
|
20240807,182000,195511850,6670,6670,6670,6670,0
|
|
20240807,181900,195511850,6670,6670,6670,6670,738
|
|
20240807,181800,195511850,6670,6670,6670,6670,0
|
|
20240807,181700,195511850,6670,6670,6670,6670,0
|
|
20240807,181600,195511850,6670,6670,6670,6670,0
|
|
20240807,181500,195511850,6670,6670,6670,6670,0
|
|
20240807,181400,195511850,6670,6670,6670,6670,0
|
|
20240807,181300,195511850,6670,6670,6670,6670,0
|
|
20240807,181200,195511850,6670,6670,6670,6670,0
|
|
20240807,181100,195511850,6670,6670,6670,6670,0
|
|
20240807,181000,195511850,6670,6670,6670,6670,0
|
|
20240807,180900,195511850,6670,6670,6670,6670,0
|
|
20240807,180800,195511850,6670,6670,6670,6670,0
|
|
20240807,180700,195511850,6670,6670,6670,6670,0
|
|
20240807,180600,195511850,6670,6670,6670,6670,0
|
|
20240807,180500,195511850,6670,6670,6670,6670,0
|
|
20240807,180400,195511850,6670,6670,6670,6670,0
|
|
20240807,180300,195511850,6670,6670,6670,6670,0
|
|
20240807,180200,195511850,6670,6670,6670,6670,0
|
|
20240807,180100,195511850,6670,6670,6670,6670,0
|
|
20240807,180000,195511850,6670,6670,6670,6670,0
|
|
20240807,175900,195511850,6670,6670,6670,6670,0
|
|
20240807,175800,195511850,6670,6670,6670,6670,0
|
|
20240807,175700,195511850,6670,6670,6670,6670,0
|
|
20240807,175600,195511850,6670,6670,6670,6670,0
|
|
20240807,175500,195511850,6670,6670,6670,6670,0
|
|
20240807,175400,195511850,6670,6670,6670,6670,0
|
|
20240807,175300,195511850,6670,6670,6670,6670,0
|
|
20240807,175200,195511850,6670,6670,6670,6670,0
|
|
20240807,175100,195511850,6670,6670,6670,6670,0
|
|
20240807,175000,195511850,6670,6670,6670,6670,0
|
|
20240807,174900,195511850,6670,6670,6670,6670,738
|
|
20240807,174800,195511850,6670,6670,6670,6670,0
|
|
20240807,174700,195511850,6670,6670,6670,6670,0
|
|
20240807,174600,195511850,6670,6670,6670,6670,0
|
|
20240807,174500,195511850,6670,6670,6670,6670,0
|
|
20240807,174400,195511850,6670,6670,6670,6670,0
|
|
20240807,174300,195511850,6670,6670,6670,6670,0
|
|
20240807,174200,195511850,6670,6670,6670,6670,0
|
|
20240807,174100,195511850,6670,6670,6670,6670,0
|
|
20240807,174000,195511850,6670,6670,6670,6670,0
|
|
20240807,173900,195511850,6670,6670,6670,6670,0
|
|
20240807,173800,195511850,6670,6670,6670,6670,0
|
|
20240807,173700,195511850,6670,6670,6670,6670,0
|
|
20240807,173600,195511850,6670,6670,6670,6670,0
|
|
20240807,173500,195511850,6670,6670,6670,6670,0
|
|
20240807,173400,195511850,6670,6670,6670,6670,0
|
|
20240807,173300,195511850,6670,6670,6670,6670,0
|
|
20240807,173200,195511850,6670,6670,6670,6670,0
|
|
20240807,173100,195511850,6670,6670,6670,6670,0
|
|
20240807,173000,195511850,6670,6670,6670,6670,0
|
|
20240807,172900,195511850,6670,6670,6670,6670,0
|
|
20240807,172800,195511850,6670,6670,6670,6670,0
|
|
20240807,172700,195511850,6670,6670,6670,6670,0
|
|
20240807,172600,195511850,6670,6670,6670,6670,0
|
|
20240807,172500,195511850,6670,6670,6670,6670,0
|
|
20240807,172400,195511850,6670,6670,6670,6670,0
|
|
20240807,172300,195511850,6670,6670,6670,6670,0
|
|
20240807,172200,195511850,6670,6670,6670,6670,0
|
|
20240807,172100,195511850,6670,6670,6670,6670,0
|
|
20240807,172000,195511850,6670,6670,6670,6670,0
|
|
20240807,171900,195511850,6670,6670,6670,6670,738
|
|
20240807,171800,195511850,6670,6670,6670,6670,0
|
|
20240807,171700,195511850,6670,6670,6670,6670,0
|
|
20240807,171600,195511850,6670,6670,6670,6670,0
|
|
20240807,171500,195511850,6670,6670,6670,6670,0
|
|
20240807,171400,195511850,6670,6670,6670,6670,0
|
|
20240807,171300,195511850,6670,6670,6670,6670,0
|
|
20240807,171200,195511850,6670,6670,6670,6670,0
|
|
20240807,171100,195511850,6670,6670,6670,6670,0
|
|
20240807,171000,195511850,6670,6670,6670,6670,0
|
|
20240807,170900,195511850,6670,6670,6670,6670,0
|
|
20240807,170800,195511850,6670,6670,6670,6670,0
|
|
20240807,170700,195511850,6670,6670,6670,6670,0
|
|
20240807,170600,195511850,6670,6670,6670,6670,0
|
|
20240807,170500,195511850,6670,6670,6670,6670,0
|
|
20240807,170400,195511850,6670,6670,6670,6670,0
|
|
20240807,170300,195511850,6670,6670,6670,6670,0
|
|
20240807,170200,195511850,6670,6670,6670,6670,0
|
|
20240807,170100,195511850,6670,6670,6670,6670,0
|
|
20240807,170000,195511850,6670,6670,6670,6670,0
|
|
20240807,165900,195511850,6670,6670,6670,6670,0
|
|
20240807,165800,195511850,6670,6670,6670,6670,0
|
|
20240807,165700,195511850,6670,6670,6670,6670,0
|
|
20240807,165600,195511850,6670,6670,6670,6670,0
|
|
20240807,165500,195511850,6670,6670,6670,6670,0
|
|
20240807,165400,195511850,6670,6670,6670,6670,0
|
|
20240807,165300,195511850,6670,6670,6670,6670,0
|
|
20240807,165200,195511850,6670,6670,6670,6670,0
|
|
20240807,165100,195511850,6670,6670,6670,6670,0
|
|
20240807,165000,195511850,6670,6670,6670,6670,0
|
|
20240807,164900,195511850,6670,6670,6670,6670,738
|
|
20240807,164800,195511850,6670,6670,6670,6670,0
|
|
20240807,164700,195511850,6670,6670,6670,6670,0
|
|
20240807,164600,195511850,6670,6670,6670,6670,0
|
|
20240807,164500,195511850,6670,6670,6670,6670,0
|
|
20240807,164400,195511850,6670,6670,6670,6670,0
|
|
20240807,164300,195511850,6670,6670,6670,6670,0
|
|
20240807,164200,195511850,6670,6670,6670,6670,0
|
|
20240807,164100,195511850,6670,6670,6670,6670,0
|
|
20240807,164000,195511850,6670,6670,6670,6670,0
|
|
20240807,163900,195511850,6670,6670,6670,6670,0
|
|
20240807,163800,195511850,6670,6670,6670,6670,0
|
|
20240807,163700,195511850,6670,6670,6670,6670,0
|
|
20240807,163600,195511850,6670,6670,6670,6670,0
|
|
20240807,163500,195511850,6670,6670,6670,6670,0
|
|
20240807,163400,195511850,6670,6670,6670,6670,0
|
|
20240807,163300,195511850,6670,6670,6670,6670,0
|
|
20240807,163200,195511850,6670,6670,6670,6670,0
|
|
20240807,163100,195511850,6670,6670,6670,6670,0
|
|
20240807,163000,195511850,6670,6670,6670,6670,0
|
|
20240807,162900,195511850,6670,6670,6670,6670,0
|
|
20240807,162800,195511850,6670,6670,6670,6670,0
|
|
20240807,162700,195511850,6670,6670,6670,6670,0
|
|
20240807,162600,195511850,6670,6670,6670,6670,0
|
|
20240807,162500,195511850,6670,6670,6670,6670,0
|
|
20240807,162400,195511850,6670,6670,6670,6670,0
|
|
20240807,162300,195511850,6670,6670,6670,6670,0
|
|
20240807,162200,195511850,6670,6670,6670,6670,0
|
|
20240807,162100,195511850,6670,6670,6670,6670,0
|
|
20240807,162000,195511850,6670,6670,6670,6670,0
|
|
20240807,161900,195511850,6670,6670,6670,6670,738
|
|
20240807,161800,195511850,6670,6670,6670,6670,0
|
|
20240807,161700,195511850,6670,6670,6670,6670,0
|
|
20240807,161600,195511850,6670,6670,6670,6670,0
|
|
20240807,161500,195511850,6670,6670,6670,6670,0
|
|
20240807,161400,195511850,6670,6670,6670,6670,0
|
|
20240807,161300,195511850,6670,6670,6670,6670,0
|
|
20240807,161200,195511850,6670,6670,6670,6670,0
|
|
20240807,161100,195511850,6670,6670,6670,6670,0
|
|
20240807,161000,195511850,6670,6670,6670,6670,0
|
|
20240807,160900,195511850,6670,6670,6670,6670,0
|
|
20240807,160800,195511850,6670,6670,6670,6670,0
|
|
20240807,160700,195511850,6670,6670,6670,6670,0
|
|
20240807,160600,195511850,6670,6670,6670,6670,0
|
|
20240807,160500,195511850,6670,6670,6670,6670,0
|
|
20240807,160400,195511850,6670,6670,6670,6670,0
|
|
20240807,160300,195511850,6670,6670,6670,6670,0
|
|
20240807,160200,195511850,6670,6670,6670,6670,0
|
|
20240807,160100,195511850,6670,6670,6670,6670,0
|
|
20240807,160000,195511850,6670,6670,6670,6670,0
|
|
20240807,155900,195511850,6670,6670,6670,6670,0
|
|
20240807,155800,195511850,6670,6670,6670,6670,0
|
|
20240807,155700,195511850,6670,6670,6670,6670,0
|
|
20240807,155600,195511850,6670,6670,6670,6670,0
|
|
20240807,155500,195511850,6670,6670,6670,6670,0
|
|
20240807,155400,195511850,6670,6670,6670,6670,0
|
|
20240807,155300,195511850,6670,6670,6670,6670,0
|
|
20240807,155200,195511850,6670,6670,6670,6670,0
|
|
20240807,155100,195511850,6670,6670,6670,6670,0
|
|
20240807,155000,195511850,6670,6670,6670,6670,0
|
|
20240807,154900,195511850,6670,6670,6670,6670,738
|
|
20240807,154800,195511850,6670,6670,6670,6670,0
|
|
20240807,154700,195511850,6670,6670,6670,6670,0
|
|
20240807,154600,195511850,6670,6670,6670,6670,0
|
|
20240807,154500,195511850,6670,6670,6670,6670,0
|
|
20240807,154400,195511850,6670,6670,6670,6670,0
|
|
20240807,154300,195511850,6670,6670,6670,6670,0
|
|
20240807,154200,195511850,6670,6670,6670,6670,0
|
|
20240807,154100,195511850,6670,6670,6670,6670,0
|
|
20240807,154000,195511850,6670,6670,6670,6670,0
|
|
20240807,153900,195511850,6670,6670,6670,6670,0
|
|
20240807,153800,195511850,6670,6670,6670,6670,0
|
|
20240807,153700,195511850,6670,6670,6670,6670,0
|
|
20240807,153600,195511850,6670,6670,6670,6670,0
|
|
20240807,153500,195511850,6670,6670,6670,6670,0
|
|
20240807,153400,195511850,6670,6670,6670,6670,0
|
|
20240807,153300,195511850,6670,6670,6670,6670,0
|
|
20240807,153200,195511850,6670,6670,6670,6670,0
|
|
20240807,153100,195511850,6670,6670,6670,6670,0
|
|
20240807,153000,195511850,6670,6670,6670,6670,738
|
|
20240807,152900,190589390,6630,6630,6630,6630,0
|
|
20240807,152800,190589390,6630,6630,6630,6630,0
|
|
20240807,152700,190589390,6630,6630,6630,6630,0
|
|
20240807,152600,190589390,6630,6630,6630,6630,0
|
|
20240807,152500,190589390,6630,6630,6630,6630,0
|
|
20240807,152400,190589390,6630,6630,6630,6630,0
|
|
20240807,152300,190589390,6630,6630,6630,6630,0
|
|
20240807,152200,190589390,6630,6630,6630,6630,0
|
|
20240807,152100,190589390,6630,6630,6630,6630,0
|
|
20240807,152000,190589390,6630,6630,6630,6630,0
|
|
20240807,151900,190589390,6630,6640,6640,6630,200
|
|
20240807,151800,189263000,6640,6650,6650,6640,74
|
|
20240807,151700,188771630,6640,6640,6640,6640,0
|
|
20240807,151600,188771630,6640,6640,6640,6640,0
|
|
20240807,151500,188771630,6640,6640,6640,6640,60
|
|
20240807,151400,188373230,6640,6640,6640,6640,0
|
|
20240807,151300,188373230,6640,6640,6640,6640,37
|
|
20240807,151200,188127550,6640,6640,6640,6640,19
|
|
20240807,151100,188001390,6640,6640,6640,6640,5
|
|
20240807,151000,187968190,6640,6640,6640,6640,0
|
|
20240807,150900,187968190,6640,6640,6640,6640,97
|
|
20240807,150800,187324110,6630,6630,6630,6630,0
|
|
20240807,150700,187324110,6630,6630,6630,6630,0
|
|
20240807,150600,187324110,6630,6640,6640,6630,209
|
|
20240807,150500,185938230,6640,6640,6640,6640,0
|
|
20240807,150400,185938230,6640,6640,6640,6640,10
|
|
20240807,150300,185871830,6650,6650,6650,6650,0
|
|
20240807,150200,185871830,6650,6650,6650,6650,0
|
|
20240807,150100,185871830,6650,6650,6650,6650,100
|
|
20240807,150000,185206830,6660,6660,6660,6660,0
|
|
20240807,145900,185206830,6660,6660,6660,6660,0
|
|
20240807,145800,185206830,6660,6660,6660,6660,26
|
|
20240807,145700,185033670,6660,6660,6660,6660,0
|
|
20240807,145600,185033670,6660,6660,6660,6660,0
|
|
20240807,145500,185033670,6660,6660,6660,6660,0
|
|
20240807,145400,185033670,6660,6660,6660,6660,13
|
|
20240807,145300,184947090,6660,6660,6660,6660,0
|
|
20240807,145200,184947090,6660,6660,6660,6660,0
|
|
20240807,145100,184947090,6660,6660,6660,6660,13
|
|
20240807,145000,184860510,6660,6660,6660,6660,0
|
|
20240807,144900,184860510,6660,6660,6660,6660,0
|
|
20240807,144800,184860510,6660,6660,6660,6660,14
|
|
20240807,144700,184767270,6640,6640,6640,6640,0
|
|
20240807,144600,184767270,6640,6640,6640,6640,0
|
|
20240807,144500,184767270,6640,6660,6660,6640,29
|
|
20240807,144400,184574450,6660,6660,6660,6660,0
|
|
20240807,144300,184574450,6660,6660,6660,6660,0
|
|
20240807,144200,184574450,6660,6660,6660,6660,0
|
|
20240807,144100,184574450,6660,6660,6660,6660,14
|
|
20240807,144000,184481210,6660,6660,6660,6660,0
|
|
20240807,143900,184481210,6660,6640,6660,6640,2
|
|
20240807,143800,184467910,6660,6610,6660,6610,863
|
|
20240807,143700,178735480,6630,6630,6630,6630,0
|
|
20240807,143600,178735480,6630,6600,6630,6600,1591
|
|
20240807,143500,168195850,6600,6600,6600,6600,14
|
|
20240807,143400,168103450,6600,6600,6600,6600,0
|
|
20240807,143300,168103450,6600,6600,6600,6600,0
|
|
20240807,143200,168103450,6600,6600,6600,6600,13
|
|
20240807,143100,168017650,6600,6600,6600,6600,0
|
|
20240807,143000,168017650,6600,6600,6600,6600,0
|
|
20240807,142900,168017650,6600,6600,6600,6600,14
|
|
20240807,142800,167925250,6600,6600,6600,6600,0
|
|
20240807,142700,167925250,6600,6600,6600,6600,0
|
|
20240807,142600,167925250,6600,6600,6600,6600,0
|
|
20240807,142500,167925250,6600,6600,6600,6600,13
|
|
20240807,142400,167839450,6600,6600,6600,6600,0
|
|
20240807,142300,167839450,6600,6600,6600,6600,10
|
|
20240807,142200,167773450,6590,6590,6590,6590,160
|
|
20240807,142100,166719050,6590,6590,6590,6590,200
|
|
20240807,142000,165401050,6590,6590,6590,6590,0
|
|
20240807,141900,165401050,6590,6590,6590,6590,23
|
|
20240807,141800,165249480,6590,6590,6590,6590,11
|
|
20240807,141700,165176990,6590,6590,6590,6590,0
|
|
20240807,141600,165176990,6590,6590,6590,6590,14
|
|
20240807,141500,165084730,6580,6580,6580,6580,43
|
|
20240807,141400,164801790,6590,6590,6590,6590,15
|
|
20240807,141300,164702940,6590,6590,6590,6590,0
|
|
20240807,141200,164702940,6590,6590,6590,6590,223
|
|
20240807,141100,163233370,6590,6590,6590,6590,0
|
|
20240807,141000,163233370,6590,6590,6590,6590,0
|
|
20240807,140900,163233370,6590,6580,6590,6580,164
|
|
20240807,140800,162154110,6590,6590,6590,6590,0
|
|
20240807,140700,162154110,6590,6590,6590,6590,0
|
|
20240807,140600,162154110,6590,6620,6620,6590,3092
|
|
20240807,140500,141771090,6630,6630,6630,6630,0
|
|
20240807,140400,141771090,6630,6630,6630,6630,33
|
|
20240807,140300,141552300,6630,6630,6630,6630,14
|
|
20240807,140200,141459480,6630,6630,6630,6630,0
|
|
20240807,140100,141459480,6630,6630,6630,6630,1
|
|
20240807,140000,141452850,6620,6620,6620,6620,21
|
|
20240807,135900,141313830,6630,6630,6630,6630,13
|
|
20240807,135800,141227640,6620,6620,6620,6620,0
|
|
20240807,135700,141227640,6620,6620,6620,6620,10
|
|
20240807,135600,141161440,6620,6640,6640,6620,46
|
|
20240807,135500,140856640,6640,6640,6640,6640,10
|
|
20240807,135400,140790240,6650,6650,6650,6650,0
|
|
20240807,135300,140790240,6650,6650,6650,6650,13
|
|
20240807,135200,140703790,6650,6640,6650,6640,60
|
|
20240807,135100,140305290,6640,6610,6640,6610,571
|
|
20240807,135000,136521350,6610,6610,6610,6610,14
|
|
20240807,134900,136428810,6610,6610,6610,6610,0
|
|
20240807,134800,136428810,6610,6610,6610,6610,0
|
|
20240807,134700,136428810,6610,6610,6610,6610,13
|
|
20240807,134600,136342880,6610,6610,6610,6610,0
|
|
20240807,134500,136342880,6610,6610,6610,6610,33
|
|
20240807,134400,136124750,6610,6600,6610,6600,770
|
|
20240807,134300,131035060,6610,6610,6610,6610,14
|
|
20240807,134200,130942520,6610,6590,6610,6590,890
|
|
20240807,134100,125067700,6590,6590,6590,6590,0
|
|
20240807,134000,125067700,6590,6590,6590,6590,13
|
|
20240807,133900,124982030,6590,6590,6590,6590,9
|
|
20240807,133800,124922720,6590,6600,6600,6590,210
|
|
20240807,133700,123538150,6610,6610,6610,6610,13
|
|
20240807,133600,123452220,6610,6610,6610,6610,0
|
|
20240807,133500,123452220,6610,6610,6610,6610,0
|
|
20240807,133400,123452220,6610,6610,6610,6610,14
|
|
20240807,133300,123359680,6610,6610,6610,6610,0
|
|
20240807,133200,123359680,6610,6610,6610,6610,0
|
|
20240807,133100,123359680,6610,6610,6610,6610,0
|
|
20240807,133000,123359680,6610,6600,6610,6600,138
|
|
20240807,132900,122448730,6600,6600,6600,6600,0
|
|
20240807,132800,122448730,6600,6600,6600,6600,0
|
|
20240807,132700,122448730,6600,6600,6600,6600,14
|
|
20240807,132600,122356330,6600,6600,6600,6600,0
|
|
20240807,132500,122356330,6600,6600,6600,6600,0
|
|
20240807,132400,122356330,6600,6600,6600,6600,13
|
|
20240807,132300,122270530,6600,6600,6600,6600,0
|
|
20240807,132200,122270530,6600,6600,6600,6600,0
|
|
20240807,132100,122270530,6600,6600,6600,6600,14
|
|
20240807,132000,122178130,6590,6590,6590,6590,1
|
|
20240807,131900,122171540,6600,6600,6600,6600,0
|
|
20240807,131800,122171540,6600,6600,6600,6600,13
|
|
20240807,131700,122085740,6600,6610,6610,6600,5
|
|
20240807,131600,122052730,6630,6630,6630,6630,0
|
|
20240807,131500,122052730,6630,6630,6630,6630,20
|
|
20240807,131400,121920130,6630,6610,6630,6610,15
|
|
20240807,131300,121820700,6610,6610,6610,6610,0
|
|
20240807,131200,121820700,6610,6590,6610,6590,1063
|
|
20240807,131100,114814110,6590,6590,6590,6590,13
|
|
20240807,131000,114728440,6590,6590,6590,6590,0
|
|
20240807,130900,114728440,6590,6590,6590,6590,0
|
|
20240807,130800,114728440,6590,6580,6590,6580,15
|
|
20240807,130700,114629600,6570,6570,6570,6570,0
|
|
20240807,130600,114629600,6570,6570,6570,6570,771
|
|
20240807,130500,109564130,6560,6570,6570,6560,55
|
|
20240807,130400,109203200,6570,6570,6570,6570,557
|
|
20240807,130300,105543710,6580,6580,6580,6580,0
|
|
20240807,130200,105543710,6580,6580,6580,6580,0
|
|
20240807,130100,105543710,6580,6580,6580,6580,1049
|
|
20240807,130000,98641290,6590,6590,6590,6590,0
|
|
20240807,125900,98641290,6590,6590,6590,6590,1
|
|
20240807,125800,98634700,6590,6590,6590,6590,13
|
|
20240807,125700,98549030,6590,6590,6590,6590,0
|
|
20240807,125600,98549030,6590,6590,6590,6590,0
|
|
20240807,125500,98549030,6590,6590,6590,6590,14
|
|
20240807,125400,98456770,6590,6590,6590,6590,0
|
|
20240807,125300,98456770,6590,6590,6590,6590,1
|
|
20240807,125200,98450180,6590,6590,6590,6590,13
|
|
20240807,125100,98364510,6580,6580,6580,6580,0
|
|
20240807,125000,98364510,6580,6580,6580,6580,0
|
|
20240807,124900,98364510,6580,6600,6600,6580,21
|
|
20240807,124800,98226050,6600,6600,6600,6600,0
|
|
20240807,124700,98226050,6600,6600,6600,6600,0
|
|
20240807,124600,98226050,6600,6600,6600,6600,177
|
|
20240807,124500,97057850,6600,6620,6620,6600,1366
|
|
20240807,124400,88028090,6650,6610,6650,6610,531
|
|
20240807,124300,84514740,6610,6610,6610,6610,0
|
|
20240807,124200,84514740,6610,6610,6610,6610,14
|
|
20240807,124100,84422200,6590,6610,6610,6590,11
|
|
20240807,124000,84349510,6610,6610,6610,6610,1
|
|
20240807,123900,84342900,6600,6600,6600,6600,128
|
|
20240807,123800,83498100,6600,6600,6600,6600,0
|
|
20240807,123700,83498100,6600,6600,6600,6600,0
|
|
20240807,123600,83498100,6600,6600,6600,6600,64
|
|
20240807,123500,83075700,6600,6600,6600,6600,38
|
|
20240807,123400,82824900,6600,6600,6600,6600,0
|
|
20240807,123300,82824900,6600,6600,6600,6600,1
|
|
20240807,123200,82818300,6600,6600,6600,6600,13
|
|
20240807,123100,82732500,6600,6600,6600,6600,0
|
|
20240807,123000,82732500,6600,6600,6600,6600,0
|
|
20240807,122900,82732500,6600,6600,6600,6600,15
|
|
20240807,122800,82633500,6600,6600,6600,6600,0
|
|
20240807,122700,82633500,6600,6600,6600,6600,1
|
|
20240807,122600,82626900,6600,6600,6600,6600,13
|
|
20240807,122500,82541100,6600,6600,6600,6600,0
|
|
20240807,122400,82541100,6600,6600,6600,6600,0
|
|
20240807,122300,82541100,6600,6600,6600,6600,14
|
|
20240807,122200,82448700,6600,6600,6600,6600,0
|
|
20240807,122100,82448700,6600,6600,6600,6600,0
|
|
20240807,122000,82448700,6600,6610,6610,6600,14
|
|
20240807,121900,82356170,6610,6610,6610,6610,0
|
|
20240807,121800,82356170,6610,6610,6610,6610,0
|
|
20240807,121700,82356170,6610,6610,6610,6610,0
|
|
20240807,121600,82356170,6610,6610,6610,6610,14
|
|
20240807,121500,82263630,6610,6610,6610,6610,16
|
|
20240807,121400,82157870,6600,6600,6600,6600,62
|
|
20240807,121300,81748670,6600,6600,6600,6600,13
|
|
20240807,121200,81662870,6600,6600,6600,6600,0
|
|
20240807,121100,81662870,6600,6600,6600,6600,0
|
|
20240807,121000,81662870,6600,6600,6600,6600,14
|
|
20240807,120900,81570470,6600,6600,6600,6600,0
|
|
20240807,120800,81570470,6600,6600,6600,6600,0
|
|
20240807,120700,81570470,6600,6550,6600,6550,143
|
|
20240807,120600,80632360,6550,6550,6550,6550,0
|
|
20240807,120500,80632360,6550,6560,6560,6550,42
|
|
20240807,120400,80357150,6560,6560,6560,6560,0
|
|
20240807,120300,80357150,6560,6560,6560,6560,14
|
|
20240807,120200,80265310,6560,6560,6560,6560,29
|
|
20240807,120100,80075070,6570,6570,6570,6570,1
|
|
20240807,120000,80068500,6570,6570,6570,6570,13
|
|
20240807,115900,79983090,6540,6540,6540,6540,63
|
|
20240807,115800,79571070,6540,6550,6550,6540,123
|
|
20240807,115700,78765430,6570,6570,6570,6570,14
|
|
20240807,115600,78673450,6570,6570,6570,6570,0
|
|
20240807,115500,78673450,6570,6570,6570,6570,0
|
|
20240807,115400,78673450,6570,6570,6570,6570,22
|
|
20240807,115300,78528910,6570,6570,6570,6570,0
|
|
20240807,115200,78528910,6570,6570,6570,6570,0
|
|
20240807,115100,78528910,6570,6580,6580,6570,55
|
|
20240807,115000,78167410,6580,6580,6580,6580,0
|
|
20240807,114900,78167410,6580,6580,6580,6580,0
|
|
20240807,114800,78167410,6580,6580,6580,6580,1
|
|
20240807,114700,78160830,6580,6570,6580,6570,14
|
|
20240807,114600,78068720,6570,6570,6570,6570,0
|
|
20240807,114500,78068720,6570,6570,6570,6570,2
|
|
20240807,114400,78055580,6580,6580,6580,6580,14
|
|
20240807,114300,77963460,6590,6590,6590,6590,0
|
|
20240807,114200,77963460,6590,6590,6590,6590,0
|
|
20240807,114100,77963460,6590,6590,6590,6590,14
|
|
20240807,114000,77871200,6570,6570,6570,6570,50
|
|
20240807,113900,77542700,6570,6570,6570,6570,41
|
|
20240807,113800,77273330,6570,6560,6570,6560,281
|
|
20240807,113700,75428000,6560,6560,6560,6560,0
|
|
20240807,113600,75428000,6560,6560,6560,6560,0
|
|
20240807,113500,75428000,6560,6560,6560,6560,1
|
|
20240807,113400,75421440,6550,6570,6570,6550,34
|
|
20240807,113300,75198480,6570,6570,6570,6570,0
|
|
20240807,113200,75198480,6570,6570,6570,6570,0
|
|
20240807,113100,75198480,6570,6570,6570,6560,914
|
|
20240807,113000,69201410,6600,6600,6600,6600,0
|
|
20240807,112900,69201410,6600,6600,6600,6600,0
|
|
20240807,112800,69201410,6600,6600,6600,6600,14
|
|
20240807,112700,69109010,6600,6600,6600,6600,0
|
|
20240807,112600,69109010,6600,6600,6600,6600,0
|
|
20240807,112500,69109010,6600,6600,6600,6600,14
|
|
20240807,112400,69016610,6580,6580,6580,6580,0
|
|
20240807,112300,69016610,6580,6580,6580,6580,0
|
|
20240807,112200,69016610,6580,6580,6580,6580,14
|
|
20240807,112100,68924490,6580,6580,6580,6580,0
|
|
20240807,112000,68924490,6580,6580,6580,6580,0
|
|
20240807,111900,68924490,6580,6580,6580,6580,0
|
|
20240807,111800,68924490,6580,6580,6580,6580,14
|
|
20240807,111700,68832370,6570,6570,6570,6570,69
|
|
20240807,111600,68379040,6570,6570,6570,6570,70
|
|
20240807,111500,67919140,6570,6570,6570,6570,24
|
|
20240807,111400,67761460,6570,6570,6570,6570,0
|
|
20240807,111300,67761460,6570,6570,6570,6570,1
|
|
20240807,111200,67754890,6570,6570,6570,6570,14
|
|
20240807,111100,67662910,6570,6570,6570,6570,0
|
|
20240807,111000,67662910,6570,6570,6570,6570,0
|
|
20240807,110900,67662910,6570,6570,6570,6570,13
|
|
20240807,110800,67577500,6570,6570,6570,6570,1
|
|
20240807,110700,67570930,6550,6550,6550,6550,0
|
|
20240807,110600,67570930,6550,6550,6550,6550,177
|
|
20240807,110500,66411580,6560,6560,6560,6560,14
|
|
20240807,110400,66319740,6550,6550,6550,6550,33
|
|
20240807,110300,66103590,6560,6560,6560,6560,23
|
|
20240807,110200,65952710,6570,6580,6580,6570,25
|
|
20240807,110100,65788320,6580,6580,6580,6580,0
|
|
20240807,110000,65788320,6580,6580,6580,6580,0
|
|
20240807,105900,65788320,6580,6580,6580,6580,14
|
|
20240807,105800,65696200,6580,6580,6580,6580,0
|
|
20240807,105700,65696200,6580,6580,6580,6580,24
|
|
20240807,105600,65538280,6580,6610,6610,6580,171
|
|
20240807,105500,64411040,6610,6580,6610,6580,2
|
|
20240807,105400,64397850,6610,6610,6610,6610,0
|
|
20240807,105300,64397850,6610,6610,6610,6610,46
|
|
20240807,105200,64093790,6610,6610,6610,6610,0
|
|
20240807,105100,64093790,6610,6610,6610,6610,0
|
|
20240807,105000,64093790,6610,6610,6610,6610,0
|
|
20240807,104900,64093790,6610,6610,6610,6610,15
|
|
20240807,104800,63994640,6610,6610,6610,6610,1
|
|
20240807,104700,63988030,6610,6610,6610,6610,0
|
|
20240807,104600,63988030,6610,6610,6610,6610,13
|
|
20240807,104500,63902100,6590,6590,6590,6590,0
|
|
20240807,104400,63902100,6590,6590,6590,6590,249
|
|
20240807,104300,62261190,6610,6610,6610,6610,14
|
|
20240807,104200,62168650,6600,6600,6600,6600,1
|
|
20240807,104100,62162050,6580,6580,6580,6580,250
|
|
20240807,104000,60517050,6610,6610,6610,6610,513
|
|
20240807,103900,57126120,6610,6610,6610,6610,0
|
|
20240807,103800,57126120,6610,6610,6610,6610,0
|
|
20240807,103700,57126120,6610,6610,6610,6610,2
|
|
20240807,103600,57112900,6610,6610,6610,6610,15
|
|
20240807,103500,57013750,6600,6600,6600,6600,0
|
|
20240807,103400,57013750,6600,6600,6600,6600,5
|
|
20240807,103300,56980750,6610,6610,6610,6610,33
|
|
20240807,103200,56762620,6580,6580,6580,6580,0
|
|
20240807,103100,56762620,6580,6590,6590,6580,111
|
|
20240807,103000,56032180,6610,6610,6610,6610,14
|
|
20240807,102900,55939640,6610,6610,6610,6610,1
|
|
20240807,102800,55933030,6610,6610,6610,6610,0
|
|
20240807,102700,55933030,6610,6610,6610,6610,13
|
|
20240807,102600,55847100,6610,6610,6610,6610,0
|
|
20240807,102500,55847100,6610,6610,6610,6610,0
|
|
20240807,102400,55847100,6610,6610,6610,6610,14
|
|
20240807,102300,55754560,6610,6610,6610,6610,1
|
|
20240807,102200,55747950,6610,6610,6610,6610,0
|
|
20240807,102100,55747950,6610,6610,6610,6610,0
|
|
20240807,102000,55747950,6610,6610,6610,6610,13
|
|
20240807,101900,55662020,6610,6610,6610,6610,0
|
|
20240807,101800,55662020,6610,6610,6610,6610,0
|
|
20240807,101700,55662020,6610,6610,6610,6610,14
|
|
20240807,101600,55569480,6610,6550,6610,6540,1332
|
|
20240807,101500,46850780,6560,6560,6560,6560,0
|
|
20240807,101400,46850780,6560,6550,6560,6550,20
|
|
20240807,101300,46719650,6570,6590,6590,6570,1393
|
|
20240807,101200,37567040,6610,6610,6610,6610,22
|
|
20240807,101100,37421620,6610,6610,6610,6610,14
|
|
20240807,101000,37329080,6610,6610,6610,6610,1
|
|
20240807,100900,37322470,6610,6610,6610,6610,11
|
|
20240807,100800,37249760,6610,6610,6610,6610,0
|
|
20240807,100700,37249760,6610,6610,6610,6610,13
|
|
20240807,100600,37163830,6570,6570,6570,6570,633
|
|
20240807,100500,33005020,6560,6560,6560,6560,609
|
|
20240807,100400,29009980,6570,6580,6580,6570,2514
|
|
20240807,100300,12491650,6610,6610,6610,6610,2
|
|
20240807,100200,12478430,6610,6610,6610,6610,24
|
|
20240807,100100,12319790,6620,6620,6620,6620,13
|
|
20240807,100000,12233730,6620,6620,6620,6620,2
|
|
20240807,095900,12220490,6620,6620,6620,6620,0
|
|
20240807,095800,12220490,6620,6620,6620,6620,45
|
|
20240807,095700,11922590,6610,6620,6620,6610,12
|
|
20240807,095600,11843260,6610,6610,6610,6610,0
|
|
20240807,095500,11843260,6610,6610,6610,6610,1
|
|
20240807,095400,11836650,6580,6580,6580,6580,0
|
|
20240807,095300,11836650,6580,6580,6580,6580,0
|
|
20240807,095200,11836650,6580,6590,6590,6580,5
|
|
20240807,095100,11803740,6620,6620,6620,6620,14
|
|
20240807,095000,11711060,6620,6620,6620,6620,1
|
|
20240807,094900,11704440,6620,6620,6620,6620,7
|
|
20240807,094800,11658100,6620,6620,6620,6620,13
|
|
20240807,094700,11572040,6610,6610,6610,6610,2
|
|
20240807,094600,11558820,6610,6610,6610,6610,0
|
|
20240807,094500,11558820,6610,6610,6610,6610,5
|
|
20240807,094400,11525770,6610,6610,6610,6610,2
|
|
20240807,094300,11512550,6610,6610,6610,6610,0
|
|
20240807,094200,11512550,6610,6610,6610,6610,13
|
|
20240807,094100,11426620,6570,6570,6570,6570,0
|
|
20240807,094000,11426620,6570,6580,6580,6570,15
|
|
20240807,093900,11328060,6600,6600,6600,6600,20
|
|
20240807,093800,11196060,6620,6540,6620,6540,819
|
|
20240807,093700,5825440,6540,6540,6540,6540,1
|
|
20240807,093600,5818900,6540,6540,6540,6540,0
|
|
20240807,093500,5818900,6540,6540,6540,6540,0
|
|
20240807,093400,5818900,6540,6540,6540,6540,0
|
|
20240807,093300,5818900,6540,6540,6540,6540,0
|
|
20240807,093200,5818900,6540,6530,6540,6530,127
|
|
20240807,093100,4989500,6530,6530,6530,6530,2
|
|
20240807,093000,4976440,6530,6530,6530,6530,0
|
|
20240807,092900,4976440,6530,6530,6530,6530,0
|
|
20240807,092800,4976440,6530,6530,6530,6530,0
|
|
20240807,092700,4976440,6530,6530,6530,6530,0
|
|
20240807,092600,4976440,6530,6530,6530,6530,1
|
|
20240807,092500,4969910,6520,6520,6520,6520,0
|
|
20240807,092400,4969910,6520,6520,6520,6520,0
|
|
20240807,092300,4969910,6520,6520,6520,6520,1
|
|
20240807,092200,4963390,6520,6520,6520,6520,0
|
|
20240807,092100,4963390,6520,6520,6520,6520,3
|
|
20240807,092000,4943830,6490,6490,6490,6490,0
|
|
20240807,091900,4943830,6490,6510,6510,6490,50
|
|
20240807,091800,4619060,6520,6520,6520,6520,0
|
|
20240807,091700,4619060,6520,6520,6520,6520,12
|
|
20240807,091600,4540820,6530,6530,6530,6530,3
|
|
20240807,091500,4521230,6530,6530,6530,6530,154
|
|
20240807,091400,3515610,6520,6520,6520,6520,0
|
|
20240807,091300,3515610,6520,6520,6520,6520,1
|
|
20240807,091200,3509090,6520,6520,6520,6520,1
|
|
20240807,091100,3502570,6530,6530,6530,6530,0
|
|
20240807,091000,3502570,6530,6530,6530,6530,0
|
|
20240807,090900,3502570,6530,6530,6530,6530,50
|
|
20240807,090800,3176070,6530,6510,6530,6510,27
|
|
20240807,090700,3000200,6500,6500,6500,6500,11
|
|
20240807,090600,2928700,6530,6530,6530,6530,0
|
|
20240807,090500,2928700,6530,6530,6530,6530,5
|
|
20240807,090400,2896050,6450,6450,6450,6450,408
|
|
20240807,090300,264450,6450,6450,6450,6450,1
|
|
20240807,090200,258000,6450,6450,6450,6450,0
|
|
20240807,090100,258000,6450,6450,6450,6450,0
|
|
20240807,090000,258000,6450,6450,6450,6450,40
|