631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192800,218170760,7020,7020,7020,7020,1935
|
|
20240802,192700,218170760,7020,7020,7020,7020,0
|
|
20240802,192600,218170760,7020,7020,7020,7020,0
|
|
20240802,192500,218170760,7020,7020,7020,7020,0
|
|
20240802,192400,218170760,7020,7020,7020,7020,0
|
|
20240802,192300,218170760,7020,7020,7020,7020,0
|
|
20240802,192200,218170760,7020,7020,7020,7020,0
|
|
20240802,192100,218170760,7020,7020,7020,7020,0
|
|
20240802,192000,218170760,7020,7020,7020,7020,0
|
|
20240802,191900,218170760,7020,7020,7020,7020,0
|
|
20240802,191800,218170760,7020,7020,7020,7020,0
|
|
20240802,191700,218170760,7020,7020,7020,7020,0
|
|
20240802,191600,218170760,7020,7020,7020,7020,0
|
|
20240802,191500,218170760,7020,7020,7020,7020,0
|
|
20240802,191400,218170760,7020,7020,7020,7020,0
|
|
20240802,191300,218170760,7020,7020,7020,7020,0
|
|
20240802,191200,218170760,7020,7020,7020,7020,0
|
|
20240802,191100,218170760,7020,7020,7020,7020,0
|
|
20240802,191000,218170760,7020,7020,7020,7020,0
|
|
20240802,190900,218170760,7020,7020,7020,7020,0
|
|
20240802,190800,218170760,7020,7020,7020,7020,0
|
|
20240802,190700,218170760,7020,7020,7020,7020,0
|
|
20240802,190600,218170760,7020,7020,7020,7020,0
|
|
20240802,190500,218170760,7020,7020,7020,7020,0
|
|
20240802,190400,218170760,7020,7020,7020,7020,0
|
|
20240802,190300,218170760,7020,7020,7020,7020,0
|
|
20240802,190200,218170760,7020,7020,7020,7020,0
|
|
20240802,190100,218170760,7020,7020,7020,7020,0
|
|
20240802,190000,218170760,7020,7020,7020,7020,0
|
|
20240802,185900,218170760,7020,7020,7020,7020,0
|
|
20240802,185800,218170760,7020,7020,7020,7020,1935
|
|
20240802,185700,218170760,7020,7020,7020,7020,0
|
|
20240802,185600,218170760,7020,7020,7020,7020,0
|
|
20240802,185500,218170760,7020,7020,7020,7020,0
|
|
20240802,185400,218170760,7020,7020,7020,7020,0
|
|
20240802,185300,218170760,7020,7020,7020,7020,0
|
|
20240802,185200,218170760,7020,7020,7020,7020,0
|
|
20240802,185100,218170760,7020,7020,7020,7020,0
|
|
20240802,185000,218170760,7020,7020,7020,7020,0
|
|
20240802,184900,218170760,7020,7020,7020,7020,0
|
|
20240802,184800,218170760,7020,7020,7020,7020,0
|
|
20240802,184700,218170760,7020,7020,7020,7020,0
|
|
20240802,184600,218170760,7020,7020,7020,7020,0
|
|
20240802,184500,218170760,7020,7020,7020,7020,0
|
|
20240802,184400,218170760,7020,7020,7020,7020,0
|
|
20240802,184300,218170760,7020,7020,7020,7020,0
|
|
20240802,184200,218170760,7020,7020,7020,7020,0
|
|
20240802,184100,218170760,7020,7020,7020,7020,0
|
|
20240802,184000,218170760,7020,7020,7020,7020,0
|
|
20240802,183900,218170760,7020,7020,7020,7020,0
|
|
20240802,183800,218170760,7020,7020,7020,7020,0
|
|
20240802,183700,218170760,7020,7020,7020,7020,0
|
|
20240802,183600,218170760,7020,7020,7020,7020,0
|
|
20240802,183500,218170760,7020,7020,7020,7020,0
|
|
20240802,183400,218170760,7020,7020,7020,7020,0
|
|
20240802,183300,218170760,7020,7020,7020,7020,0
|
|
20240802,183200,218170760,7020,7020,7020,7020,0
|
|
20240802,183100,218170760,7020,7020,7020,7020,0
|
|
20240802,183000,218170760,7020,7020,7020,7020,0
|
|
20240802,182900,218170760,7020,7020,7020,7020,0
|
|
20240802,182800,218170760,7020,7020,7020,7020,1935
|
|
20240802,182700,218170760,7020,7020,7020,7020,0
|
|
20240802,182600,218170760,7020,7020,7020,7020,0
|
|
20240802,182500,218170760,7020,7020,7020,7020,0
|
|
20240802,182400,218170760,7020,7020,7020,7020,0
|
|
20240802,182300,218170760,7020,7020,7020,7020,0
|
|
20240802,182200,218170760,7020,7020,7020,7020,0
|
|
20240802,182100,218170760,7020,7020,7020,7020,0
|
|
20240802,182000,218170760,7020,7020,7020,7020,0
|
|
20240802,181900,218170760,7020,7020,7020,7020,0
|
|
20240802,181800,218170760,7020,7020,7020,7020,0
|
|
20240802,181700,218170760,7020,7020,7020,7020,0
|
|
20240802,181600,218170760,7020,7020,7020,7020,0
|
|
20240802,181500,218170760,7020,7020,7020,7020,0
|
|
20240802,181400,218170760,7020,7020,7020,7020,0
|
|
20240802,181300,218170760,7020,7020,7020,7020,0
|
|
20240802,181200,218170760,7020,7020,7020,7020,0
|
|
20240802,181100,218170760,7020,7020,7020,7020,0
|
|
20240802,181000,218170760,7020,7020,7020,7020,0
|
|
20240802,180900,218170760,7020,7020,7020,7020,0
|
|
20240802,180800,218170760,7020,7020,7020,7020,0
|
|
20240802,180700,218170760,7020,7020,7020,7020,0
|
|
20240802,180600,218170760,7020,7020,7020,7020,0
|
|
20240802,180500,218170760,7020,7020,7020,7020,0
|
|
20240802,180400,218170760,7020,7020,7020,7020,0
|
|
20240802,180300,218170760,7020,7020,7020,7020,0
|
|
20240802,180200,218170760,7020,7020,7020,7020,0
|
|
20240802,180100,218170760,7020,7020,7020,7020,0
|
|
20240802,180000,218170760,7020,7020,7020,7020,0
|
|
20240802,175900,218170760,7020,7020,7020,7020,0
|
|
20240802,175800,218170760,7020,7020,7020,7020,1935
|
|
20240802,175700,218170760,7020,7020,7020,7020,0
|
|
20240802,175600,218170760,7020,7020,7020,7020,0
|
|
20240802,175500,218170760,7020,7020,7020,7020,0
|
|
20240802,175400,218170760,7020,7020,7020,7020,0
|
|
20240802,175300,218170760,7020,7020,7020,7020,0
|
|
20240802,175200,218170760,7020,7020,7020,7020,0
|
|
20240802,175100,218170760,7020,7020,7020,7020,0
|
|
20240802,175000,218170760,7020,7020,7020,7020,0
|
|
20240802,174900,218170760,7020,7020,7020,7020,0
|
|
20240802,174800,218170760,7020,7020,7020,7020,0
|
|
20240802,174700,218170760,7020,7020,7020,7020,0
|
|
20240802,174600,218170760,7020,7020,7020,7020,0
|
|
20240802,174500,218170760,7020,7020,7020,7020,0
|
|
20240802,174400,218170760,7020,7020,7020,7020,0
|
|
20240802,174300,218170760,7020,7020,7020,7020,0
|
|
20240802,174200,218170760,7020,7020,7020,7020,0
|
|
20240802,174100,218170760,7020,7020,7020,7020,0
|
|
20240802,174000,218170760,7020,7020,7020,7020,0
|
|
20240802,173900,218170760,7020,7020,7020,7020,0
|
|
20240802,173800,218170760,7020,7020,7020,7020,0
|
|
20240802,173700,218170760,7020,7020,7020,7020,0
|
|
20240802,173600,218170760,7020,7020,7020,7020,0
|
|
20240802,173500,218170760,7020,7020,7020,7020,0
|
|
20240802,173400,218170760,7020,7020,7020,7020,0
|
|
20240802,173300,218170760,7020,7020,7020,7020,0
|
|
20240802,173200,218170760,7020,7020,7020,7020,0
|
|
20240802,173100,218170760,7020,7020,7020,7020,0
|
|
20240802,173000,218170760,7020,7020,7020,7020,0
|
|
20240802,172900,218170760,7020,7020,7020,7020,0
|
|
20240802,172800,218170760,7020,7020,7020,7020,1935
|
|
20240802,172700,218170760,7020,7020,7020,7020,0
|
|
20240802,172600,218170760,7020,7020,7020,7020,0
|
|
20240802,172500,218170760,7020,7020,7020,7020,0
|
|
20240802,172400,218170760,7020,7020,7020,7020,0
|
|
20240802,172300,218170760,7020,7020,7020,7020,0
|
|
20240802,172200,218170760,7020,7020,7020,7020,0
|
|
20240802,172100,218170760,7020,7020,7020,7020,0
|
|
20240802,172000,218170760,7020,7020,7020,7020,0
|
|
20240802,171900,218170760,7020,7020,7020,7020,0
|
|
20240802,171800,218170760,7020,7020,7020,7020,0
|
|
20240802,171700,218170760,7020,7020,7020,7020,0
|
|
20240802,171600,218170760,7020,7020,7020,7020,0
|
|
20240802,171500,218170760,7020,7020,7020,7020,0
|
|
20240802,171400,218170760,7020,7020,7020,7020,0
|
|
20240802,171300,218170760,7020,7020,7020,7020,0
|
|
20240802,171200,218170760,7020,7020,7020,7020,0
|
|
20240802,171100,218170760,7020,7020,7020,7020,0
|
|
20240802,171000,218170760,7020,7020,7020,7020,0
|
|
20240802,170900,218170760,7020,7020,7020,7020,0
|
|
20240802,170800,218170760,7020,7020,7020,7020,0
|
|
20240802,170700,218170760,7020,7020,7020,7020,0
|
|
20240802,170600,218170760,7020,7020,7020,7020,0
|
|
20240802,170500,218170760,7020,7020,7020,7020,0
|
|
20240802,170400,218170760,7020,7020,7020,7020,0
|
|
20240802,170300,218170760,7020,7020,7020,7020,0
|
|
20240802,170200,218170760,7020,7020,7020,7020,0
|
|
20240802,170100,218170760,7020,7020,7020,7020,0
|
|
20240802,170000,218170760,7020,7020,7020,7020,0
|
|
20240802,165900,218170760,7020,7020,7020,7020,0
|
|
20240802,165800,218170760,7020,7020,7020,7020,1935
|
|
20240802,165700,218170760,7020,7020,7020,7020,0
|
|
20240802,165600,218170760,7020,7020,7020,7020,0
|
|
20240802,165500,218170760,7020,7020,7020,7020,0
|
|
20240802,165400,218170760,7020,7020,7020,7020,0
|
|
20240802,165300,218170760,7020,7020,7020,7020,0
|
|
20240802,165200,218170760,7020,7020,7020,7020,0
|
|
20240802,165100,218170760,7020,7020,7020,7020,0
|
|
20240802,165000,218170760,7020,7020,7020,7020,0
|
|
20240802,164900,218170760,7020,7020,7020,7020,0
|
|
20240802,164800,218170760,7020,7020,7020,7020,0
|
|
20240802,164700,218170760,7020,7020,7020,7020,0
|
|
20240802,164600,218170760,7020,7020,7020,7020,0
|
|
20240802,164500,218170760,7020,7020,7020,7020,0
|
|
20240802,164400,218170760,7020,7020,7020,7020,0
|
|
20240802,164300,218170760,7020,7020,7020,7020,0
|
|
20240802,164200,218170760,7020,7020,7020,7020,0
|
|
20240802,164100,218170760,7020,7020,7020,7020,0
|
|
20240802,164000,218170760,7020,7020,7020,7020,0
|
|
20240802,163900,218170760,7020,7020,7020,7020,0
|
|
20240802,163800,218170760,7020,7020,7020,7020,0
|
|
20240802,163700,218170760,7020,7020,7020,7020,0
|
|
20240802,163600,218170760,7020,7020,7020,7020,0
|
|
20240802,163500,218170760,7020,7020,7020,7020,0
|
|
20240802,163400,218170760,7020,7020,7020,7020,0
|
|
20240802,163300,218170760,7020,7020,7020,7020,0
|
|
20240802,163200,218170760,7020,7020,7020,7020,0
|
|
20240802,163100,218170760,7020,7020,7020,7020,0
|
|
20240802,163000,218170760,7020,7020,7020,7020,0
|
|
20240802,162900,218170760,7020,7020,7020,7020,0
|
|
20240802,162800,218170760,7020,7020,7020,7020,1935
|
|
20240802,162700,218170760,7020,7020,7020,7020,0
|
|
20240802,162600,218170760,7020,7020,7020,7020,0
|
|
20240802,162500,218170760,7020,7020,7020,7020,0
|
|
20240802,162400,218170760,7020,7020,7020,7020,0
|
|
20240802,162300,218170760,7020,7020,7020,7020,0
|
|
20240802,162200,218170760,7020,7020,7020,7020,0
|
|
20240802,162100,218170760,7020,7020,7020,7020,0
|
|
20240802,162000,218170760,7020,7020,7020,7020,0
|
|
20240802,161900,218170760,7020,7020,7020,7020,0
|
|
20240802,161800,218170760,7020,7020,7020,7020,0
|
|
20240802,161700,218170760,7020,7020,7020,7020,0
|
|
20240802,161600,218170760,7020,7020,7020,7020,0
|
|
20240802,161500,218170760,7020,7020,7020,7020,0
|
|
20240802,161400,218170760,7020,7020,7020,7020,0
|
|
20240802,161300,218170760,7020,7020,7020,7020,0
|
|
20240802,161200,218170760,7020,7020,7020,7020,0
|
|
20240802,161100,218170760,7020,7020,7020,7020,0
|
|
20240802,161000,218170760,7020,7020,7020,7020,0
|
|
20240802,160900,218170760,7020,7020,7020,7020,0
|
|
20240802,160800,218170760,7020,7020,7020,7020,0
|
|
20240802,160700,218170760,7020,7020,7020,7020,0
|
|
20240802,160600,218170760,7020,7020,7020,7020,0
|
|
20240802,160500,218170760,7020,7020,7020,7020,0
|
|
20240802,160400,218170760,7020,7020,7020,7020,0
|
|
20240802,160300,218170760,7020,7020,7020,7020,0
|
|
20240802,160200,218170760,7020,7020,7020,7020,0
|
|
20240802,160100,218170760,7020,7020,7020,7020,0
|
|
20240802,160000,218170760,7020,7020,7020,7020,0
|
|
20240802,155900,218170760,7020,7020,7020,7020,0
|
|
20240802,155800,218170760,7020,7020,7020,7020,1935
|
|
20240802,155700,218170760,7020,7020,7020,7020,0
|
|
20240802,155600,218170760,7020,7020,7020,7020,0
|
|
20240802,155500,218170760,7020,7020,7020,7020,0
|
|
20240802,155400,218170760,7020,7020,7020,7020,0
|
|
20240802,155300,218170760,7020,7020,7020,7020,0
|
|
20240802,155200,218170760,7020,7020,7020,7020,0
|
|
20240802,155100,218170760,7020,7020,7020,7020,0
|
|
20240802,155000,218170760,7020,7020,7020,7020,0
|
|
20240802,154900,218170760,7020,7020,7020,7020,0
|
|
20240802,154800,218170760,7020,7020,7020,7020,0
|
|
20240802,154700,218170760,7020,7020,7020,7020,0
|
|
20240802,154600,218170760,7020,7020,7020,7020,0
|
|
20240802,154500,218170760,7020,7020,7020,7020,0
|
|
20240802,154400,218170760,7020,7020,7020,7020,0
|
|
20240802,154300,218170760,7020,7020,7020,7020,0
|
|
20240802,154200,218170760,7020,7020,7020,7020,0
|
|
20240802,154100,218170760,7020,7020,7020,7020,0
|
|
20240802,154000,218170760,7020,7020,7020,7020,0
|
|
20240802,153900,218170760,7020,7020,7020,7020,0
|
|
20240802,153800,218170760,7020,7020,7020,7020,0
|
|
20240802,153700,218170760,7020,7020,7020,7020,0
|
|
20240802,153600,218170760,7020,7020,7020,7020,0
|
|
20240802,153500,218170760,7020,7020,7020,7020,0
|
|
20240802,153400,218170760,7020,7020,7020,7020,0
|
|
20240802,153300,218170760,7020,7020,7020,7020,0
|
|
20240802,153200,218170760,7020,7020,7020,7020,0
|
|
20240802,153100,218170760,7020,7020,7020,7020,0
|
|
20240802,153000,218170760,7020,7020,7020,7020,1935
|
|
20240802,152900,204587060,6960,6960,6960,6960,0
|
|
20240802,152800,204587060,6960,6960,6960,6960,0
|
|
20240802,152700,204587060,6960,6960,6960,6960,0
|
|
20240802,152600,204587060,6960,6960,6960,6960,0
|
|
20240802,152500,204587060,6960,6960,6960,6960,0
|
|
20240802,152400,204587060,6960,6960,6960,6960,0
|
|
20240802,152300,204587060,6960,6960,6960,6960,0
|
|
20240802,152200,204587060,6960,6960,6960,6960,0
|
|
20240802,152100,204587060,6960,6960,6960,6960,0
|
|
20240802,152000,204587060,6960,6960,6960,6960,0
|
|
20240802,151900,204587060,6960,6930,6960,6930,76
|
|
20240802,151800,204059640,6940,6940,6940,6940,10
|
|
20240802,151700,203990240,6930,6930,6930,6930,0
|
|
20240802,151600,203990240,6930,6930,6930,6930,0
|
|
20240802,151500,203990240,6930,6930,6930,6930,0
|
|
20240802,151400,203990240,6930,6930,6930,6930,0
|
|
20240802,151300,203990240,6930,6930,6930,6930,0
|
|
20240802,151200,203990240,6930,6930,6930,6930,2
|
|
20240802,151100,203976380,6930,6930,6930,6930,128
|
|
20240802,151000,203089340,6940,6940,6940,6940,11
|
|
20240802,150900,203013000,6940,6930,6940,6930,15
|
|
20240802,150800,202909020,6930,6930,6930,6930,149
|
|
20240802,150700,201876450,6940,6940,6940,6940,0
|
|
20240802,150600,201876450,6940,6940,6940,6940,10
|
|
20240802,150500,201807050,6950,6950,6950,6950,200
|
|
20240802,150400,200417050,6950,6940,6950,6940,222
|
|
20240802,150300,198876330,6940,6940,6940,6940,20
|
|
20240802,150200,198737530,6950,6950,6950,6950,10
|
|
20240802,150100,198668030,6950,6940,6950,6940,3
|
|
20240802,150000,198647190,6950,6950,6950,6950,1
|
|
20240802,145900,198640240,6950,6940,6950,6940,15
|
|
20240802,145800,198536030,6950,6950,6950,6950,200
|
|
20240802,145700,197146030,6940,6940,6940,6940,0
|
|
20240802,145600,197146030,6940,6940,6940,6940,0
|
|
20240802,145500,197146030,6940,6940,6940,6940,1
|
|
20240802,145400,197139090,6940,6940,6940,6940,0
|
|
20240802,145300,197139090,6940,6940,6940,6940,184
|
|
20240802,145200,195862130,6940,6940,6940,6940,234
|
|
20240802,145100,194238170,6940,6940,6940,6940,57
|
|
20240802,145000,193842590,6940,6940,6940,6940,14
|
|
20240802,144900,193745430,6930,6930,6930,6930,0
|
|
20240802,144800,193745430,6930,6930,6930,6930,0
|
|
20240802,144700,193745430,6930,6930,6930,6930,0
|
|
20240802,144600,193745430,6930,6930,6930,6930,99
|
|
20240802,144500,193059360,6930,6930,6930,6930,0
|
|
20240802,144400,193059360,6930,6930,6930,6930,0
|
|
20240802,144300,193059360,6930,6930,6940,6930,202
|
|
20240802,144200,191659420,6920,6930,6930,6920,56
|
|
20240802,144100,191271730,6930,6930,6930,6930,20
|
|
20240802,144000,191133130,6920,6920,6920,6920,712
|
|
20240802,143900,186206090,6940,6930,6940,6920,618
|
|
20240802,143800,181928330,6940,6940,6940,6940,1
|
|
20240802,143700,181921390,6930,6930,6930,6930,279
|
|
20240802,143600,179987920,6930,6930,6930,6930,145
|
|
20240802,143500,178983070,6940,6940,6940,6940,0
|
|
20240802,143400,178983070,6940,6940,6940,6930,105
|
|
20240802,143300,178254530,6940,6940,6940,6940,0
|
|
20240802,143200,178254530,6940,6940,6940,6940,298
|
|
20240802,143100,176186410,6940,6940,6940,6940,0
|
|
20240802,143000,176186410,6940,6940,6940,6940,0
|
|
20240802,142900,176186410,6940,6940,6940,6940,0
|
|
20240802,142800,176186410,6940,6940,6940,6940,0
|
|
20240802,142700,176186410,6940,6940,6940,6940,0
|
|
20240802,142600,176186410,6940,6940,6940,6940,1
|
|
20240802,142500,176179470,6970,6970,6970,6970,0
|
|
20240802,142400,176179470,6970,6970,6970,6970,0
|
|
20240802,142300,176179470,6970,6950,6970,6950,383
|
|
20240802,142200,173514760,6950,6950,6950,6950,0
|
|
20240802,142100,173514760,6950,6950,6950,6950,0
|
|
20240802,142000,173514760,6950,6950,6950,6950,1
|
|
20240802,141900,173507810,6940,6960,6960,6940,2871
|
|
20240802,141800,153574510,6950,6950,6950,6950,2256
|
|
20240802,141700,137895310,6960,6960,6960,6960,0
|
|
20240802,141600,137895310,6960,6960,6960,6960,0
|
|
20240802,141500,137895310,6960,6960,6960,6960,5
|
|
20240802,141400,137860510,6960,6960,6960,6960,0
|
|
20240802,141300,137860510,6960,6960,6960,6960,2409
|
|
20240802,141200,121093870,6970,6970,6970,6970,1
|
|
20240802,141100,121086900,6970,6970,6970,6970,10
|
|
20240802,141000,121017200,6960,6960,6960,6960,0
|
|
20240802,140900,121017200,6960,6960,6960,6960,1000
|
|
20240802,140800,114057200,6960,6960,6960,6960,0
|
|
20240802,140700,114057200,6960,6960,6960,6960,24
|
|
20240802,140600,113890160,6970,6970,6970,6970,0
|
|
20240802,140500,113890160,6970,6970,6970,6970,2
|
|
20240802,140400,113876220,6990,6990,6990,6990,0
|
|
20240802,140300,113876220,6990,6990,6990,6990,1
|
|
20240802,140200,113869230,6980,6980,6980,6980,0
|
|
20240802,140100,113869230,6980,6980,6980,6980,0
|
|
20240802,140000,113869230,6980,6980,6980,6980,180
|
|
20240802,135900,112612830,6990,6990,6990,6990,0
|
|
20240802,135800,112612830,6990,6990,6990,6990,1
|
|
20240802,135700,112605840,6980,6980,6980,6980,220
|
|
20240802,135600,111070240,6990,6990,6990,6990,15
|
|
20240802,135500,110965390,6990,6970,6990,6970,601
|
|
20240802,135400,106776400,6960,6960,6960,6960,16
|
|
20240802,135300,106665040,6970,6970,6970,6970,0
|
|
20240802,135200,106665040,6970,6970,6970,6970,0
|
|
20240802,135100,106665040,6970,6970,6970,6970,0
|
|
20240802,135000,106665040,6970,6970,6970,6970,0
|
|
20240802,134900,106665040,6970,6970,6970,6970,219
|
|
20240802,134800,105138610,6970,6970,6970,6970,0
|
|
20240802,134700,105138610,6970,6970,6970,6970,0
|
|
20240802,134600,105138610,6970,6980,6980,6970,534
|
|
20240802,134500,101411460,6990,6990,6990,6990,0
|
|
20240802,134400,101411460,6990,6990,6990,6990,0
|
|
20240802,134300,101411460,6990,6990,6990,6990,0
|
|
20240802,134200,101411460,6990,6990,6990,6990,1
|
|
20240802,134100,101404470,6990,6990,6990,6990,0
|
|
20240802,134000,101404470,6990,6990,6990,6990,5
|
|
20240802,133900,101369520,6990,6990,6990,6990,0
|
|
20240802,133800,101369520,6990,6990,6990,6990,0
|
|
20240802,133700,101369520,6990,6990,6990,6990,7
|
|
20240802,133600,101320590,6990,6990,6990,6990,6
|
|
20240802,133500,101278650,6980,6980,6980,6980,103
|
|
20240802,133400,100559710,6980,6980,6980,6980,0
|
|
20240802,133300,100559710,6980,6980,6980,6980,1
|
|
20240802,133200,100552730,6960,6960,6960,6960,14
|
|
20240802,133100,100455290,6970,6970,6970,6970,0
|
|
20240802,133000,100455290,6970,6970,6970,6970,20
|
|
20240802,132900,100315890,6980,6980,6980,6980,0
|
|
20240802,132800,100315890,6980,6980,6980,6980,0
|
|
20240802,132700,100315890,6980,6980,6980,6980,1
|
|
20240802,132600,100308910,6970,6970,6970,6970,0
|
|
20240802,132500,100308910,6970,6970,6970,6970,0
|
|
20240802,132400,100308910,6970,6970,6970,6970,0
|
|
20240802,132300,100308910,6970,6970,6970,6970,0
|
|
20240802,132200,100308910,6970,6960,6970,6960,155
|
|
20240802,132100,99230060,6970,6970,6970,6970,0
|
|
20240802,132000,99230060,6970,6970,6970,6970,0
|
|
20240802,131900,99230060,6970,6970,6970,6970,0
|
|
20240802,131800,99230060,6970,6970,6970,6970,0
|
|
20240802,131700,99230060,6970,6970,6970,6970,0
|
|
20240802,131600,99230060,6970,6970,6970,6970,0
|
|
20240802,131500,99230060,6970,6970,6970,6970,3
|
|
20240802,131400,99209150,6970,6970,6970,6970,0
|
|
20240802,131300,99209150,6970,6970,6970,6970,0
|
|
20240802,131200,99209150,6970,6970,6970,6970,0
|
|
20240802,131100,99209150,6970,6970,6970,6970,0
|
|
20240802,131000,99209150,6970,6970,6970,6970,0
|
|
20240802,130900,99209150,6970,6970,6970,6970,35
|
|
20240802,130800,98965200,6980,6980,6980,6980,0
|
|
20240802,130700,98965200,6980,6980,6980,6980,0
|
|
20240802,130600,98965200,6980,6980,6980,6980,0
|
|
20240802,130500,98965200,6980,6980,6980,6980,0
|
|
20240802,130400,98965200,6980,6980,6980,6980,0
|
|
20240802,130300,98965200,6980,6980,6980,6980,0
|
|
20240802,130200,98965200,6980,6970,6980,6970,2
|
|
20240802,130100,98951250,6970,6970,6970,6970,70
|
|
20240802,130000,98463350,6970,6970,6970,6970,0
|
|
20240802,125900,98463350,6970,6970,6970,6970,1
|
|
20240802,125800,98456380,6970,6970,6970,6970,0
|
|
20240802,125700,98456380,6970,6970,6970,6970,1
|
|
20240802,125600,98449410,6960,6960,6960,6960,0
|
|
20240802,125500,98449410,6960,6960,6960,6960,0
|
|
20240802,125400,98449410,6960,6960,6960,6960,30
|
|
20240802,125300,98240610,6960,6960,6960,6960,150
|
|
20240802,125200,97196610,6960,6960,6960,6960,20
|
|
20240802,125100,97057410,6970,6970,6970,6970,0
|
|
20240802,125000,97057410,6970,6970,6970,6970,0
|
|
20240802,124900,97057410,6970,6970,6970,6970,1
|
|
20240802,124800,97050440,6970,6960,6970,6960,6
|
|
20240802,124700,97008670,6970,6970,6970,6970,2
|
|
20240802,124600,96994730,6990,6990,6990,6990,1
|
|
20240802,124500,96987740,6960,6970,6970,6960,1467
|
|
20240802,124400,86775730,6970,6970,6970,6970,30
|
|
20240802,124300,86566630,6970,6970,6970,6970,20
|
|
20240802,124200,86427230,6970,6970,6970,6970,0
|
|
20240802,124100,86427230,6970,6970,6970,6970,0
|
|
20240802,124000,86427230,6970,6970,6970,6970,0
|
|
20240802,123900,86427230,6970,6970,6970,6970,0
|
|
20240802,123800,86427230,6970,6970,6970,6970,0
|
|
20240802,123700,86427230,6970,6970,6970,6970,0
|
|
20240802,123600,86427230,6970,6970,6970,6970,0
|
|
20240802,123500,86427230,6970,6970,6970,6970,0
|
|
20240802,123400,86427230,6970,6970,6970,6970,0
|
|
20240802,123300,86427230,6970,6970,6970,6970,0
|
|
20240802,123200,86427230,6970,6970,6970,6970,0
|
|
20240802,123100,86427230,6970,6970,6970,6970,202
|
|
20240802,123000,85019290,6970,6970,6970,6970,2
|
|
20240802,122900,85005350,6970,6970,6970,6970,0
|
|
20240802,122800,85005350,6970,6970,6970,6970,0
|
|
20240802,122700,85005350,6970,6970,6970,6970,267
|
|
20240802,122600,83144360,6970,6970,6970,6970,0
|
|
20240802,122500,83144360,6970,6970,6970,6970,0
|
|
20240802,122400,83144360,6970,6970,6970,6970,0
|
|
20240802,122300,83144360,6970,6970,6970,6970,0
|
|
20240802,122200,83144360,6970,6970,6970,6970,0
|
|
20240802,122100,83144360,6970,6970,6970,6970,0
|
|
20240802,122000,83144360,6970,6970,6970,6970,0
|
|
20240802,121900,83144360,6970,6970,6970,6970,0
|
|
20240802,121800,83144360,6970,6990,6990,6970,283
|
|
20240802,121700,81171790,6990,6990,6990,6990,0
|
|
20240802,121600,81171790,6990,6990,6990,6990,0
|
|
20240802,121500,81171790,6990,6990,6990,6990,12
|
|
20240802,121400,81087910,7000,7000,7000,7000,1
|
|
20240802,121300,81080910,7000,7000,7000,7000,1
|
|
20240802,121200,81073910,7000,7000,7000,7000,2
|
|
20240802,121100,81059910,7000,7000,7000,7000,0
|
|
20240802,121000,81059910,7000,7000,7000,7000,0
|
|
20240802,120900,81059910,7000,6980,7000,6970,15
|
|
20240802,120800,80955200,6980,6980,6980,6980,0
|
|
20240802,120700,80955200,6980,6980,6980,6980,0
|
|
20240802,120600,80955200,6980,6980,6980,6980,0
|
|
20240802,120500,80955200,6980,6980,6980,6980,0
|
|
20240802,120400,80955200,6980,6980,6980,6980,12
|
|
20240802,120300,80871440,6960,6960,6960,6960,0
|
|
20240802,120200,80871440,6960,6960,6960,6960,0
|
|
20240802,120100,80871440,6960,6960,6960,6960,0
|
|
20240802,120000,80871440,6960,6960,6960,6960,0
|
|
20240802,115900,80871440,6960,6960,6960,6960,0
|
|
20240802,115800,80871440,6960,6960,6960,6960,0
|
|
20240802,115700,80871440,6960,6960,6960,6960,0
|
|
20240802,115600,80871440,6960,6960,6960,6960,0
|
|
20240802,115500,80871440,6960,6980,7000,6960,354
|
|
20240802,115400,78405570,7000,7000,7000,7000,0
|
|
20240802,115300,78405570,7000,7000,7000,7000,0
|
|
20240802,115200,78405570,7000,7000,7000,7000,0
|
|
20240802,115100,78405570,7000,7000,7000,7000,0
|
|
20240802,115000,78405570,7000,7000,7000,7000,0
|
|
20240802,114900,78405570,7000,7000,7000,7000,0
|
|
20240802,114800,78405570,7000,7000,7000,7000,300
|
|
20240802,114700,76305570,7000,7000,7000,7000,0
|
|
20240802,114600,76305570,7000,7000,7000,7000,1
|
|
20240802,114500,76298570,6970,6970,6970,6970,0
|
|
20240802,114400,76298570,6970,6970,6970,6970,0
|
|
20240802,114300,76298570,6970,6970,6970,6970,0
|
|
20240802,114200,76298570,6970,6970,6970,6970,0
|
|
20240802,114100,76298570,6970,6970,6970,6970,0
|
|
20240802,114000,76298570,6970,6970,6970,6970,0
|
|
20240802,113900,76298570,6970,6970,6970,6970,0
|
|
20240802,113800,76298570,6970,7000,7000,6970,44
|
|
20240802,113700,75991860,7020,7020,7020,7020,0
|
|
20240802,113600,75991860,7020,7020,7020,7020,0
|
|
20240802,113500,75991860,7020,7020,7020,7020,0
|
|
20240802,113400,75991860,7020,7020,7020,7020,0
|
|
20240802,113300,75991860,7020,7020,7020,7020,1
|
|
20240802,113200,75984840,6980,6980,6980,6980,0
|
|
20240802,113100,75984840,6980,6990,6990,6980,836
|
|
20240802,113000,70148740,7020,7020,7020,7020,1
|
|
20240802,112900,70141720,7020,7020,7020,7020,0
|
|
20240802,112800,70141720,7020,7020,7020,7020,0
|
|
20240802,112700,70141720,7020,7020,7020,7020,0
|
|
20240802,112600,70141720,7020,7020,7020,7020,0
|
|
20240802,112500,70141720,7020,7020,7020,7020,1
|
|
20240802,112400,70134700,6980,7020,7020,6980,286
|
|
20240802,112300,68138380,6980,6990,6990,6980,1654
|
|
20240802,112200,56588560,6990,6990,6990,6990,118
|
|
20240802,112100,55763740,7000,7000,7000,7000,130
|
|
20240802,112000,54853740,7000,7000,7000,7000,1
|
|
20240802,111900,54846740,7000,7000,7000,7000,113
|
|
20240802,111800,54055740,7040,7040,7040,7040,0
|
|
20240802,111700,54055740,7040,7040,7040,7040,0
|
|
20240802,111600,54055740,7040,7040,7040,7040,0
|
|
20240802,111500,54055740,7040,7040,7040,7040,1
|
|
20240802,111400,54048700,7000,7000,7000,7000,238
|
|
20240802,111300,52382700,7030,7030,7030,7030,0
|
|
20240802,111200,52382700,7030,7030,7030,7030,0
|
|
20240802,111100,52382700,7030,7030,7030,7030,0
|
|
20240802,111000,52382700,7030,7030,7030,7030,0
|
|
20240802,110900,52382700,7030,7030,7030,7030,200
|
|
20240802,110800,50976700,7030,7030,7030,7030,5
|
|
20240802,110700,50941550,6990,6990,6990,6990,0
|
|
20240802,110600,50941550,6990,6990,6990,6990,0
|
|
20240802,110500,50941550,6990,6990,6990,6990,0
|
|
20240802,110400,50941550,6990,6990,6990,6990,0
|
|
20240802,110300,50941550,6990,7000,7000,6990,151
|
|
20240802,110200,49885640,7000,7000,7000,7000,4
|
|
20240802,110100,49857640,7000,7000,7000,7000,54
|
|
20240802,110000,49479640,7030,7030,7030,7030,0
|
|
20240802,105900,49479640,7030,7030,7030,7030,0
|
|
20240802,105800,49479640,7030,7030,7030,6990,671
|
|
20240802,105700,44787200,7000,7000,7000,7000,0
|
|
20240802,105600,44787200,7000,7000,7000,7000,0
|
|
20240802,105500,44787200,7000,7000,7000,7000,0
|
|
20240802,105400,44787200,7000,7000,7000,7000,0
|
|
20240802,105300,44787200,7000,7010,7010,7000,1806
|
|
20240802,105200,32144680,7040,7040,7040,7040,0
|
|
20240802,105100,32144680,7040,7040,7040,7040,1
|
|
20240802,105000,32137640,7010,7010,7010,7010,0
|
|
20240802,104900,32137640,7010,7010,7010,7010,0
|
|
20240802,104800,32137640,7010,7010,7010,7010,0
|
|
20240802,104700,32137640,7010,7010,7010,7010,0
|
|
20240802,104600,32137640,7010,7010,7010,7010,15
|
|
20240802,104500,32032490,7010,7010,7010,7010,0
|
|
20240802,104400,32032490,7010,7010,7010,7010,0
|
|
20240802,104300,32032490,7010,7010,7010,7010,98
|
|
20240802,104200,31345510,7010,7010,7010,7010,0
|
|
20240802,104100,31345510,7010,7010,7010,7010,102
|
|
20240802,104000,30630490,7010,7010,7010,7010,265
|
|
20240802,103900,28772840,7020,7020,7020,7020,100
|
|
20240802,103800,28070840,7020,7020,7020,7020,7
|
|
20240802,103700,28021700,7020,7020,7020,7020,0
|
|
20240802,103600,28021700,7020,7020,7020,7020,17
|
|
20240802,103500,27902360,7020,7020,7020,7020,109
|
|
20240802,103400,27137180,7020,7020,7020,7020,0
|
|
20240802,103300,27137180,7020,7020,7020,7020,146
|
|
20240802,103200,26112260,7020,7020,7020,7020,0
|
|
20240802,103100,26112260,7020,7020,7020,7020,0
|
|
20240802,103000,26112260,7020,7020,7020,7020,0
|
|
20240802,102900,26112260,7020,7020,7020,7020,0
|
|
20240802,102800,26112260,7020,7020,7020,7020,0
|
|
20240802,102700,26112260,7020,7010,7020,7010,84
|
|
20240802,102600,25523410,7010,7010,7010,7010,0
|
|
20240802,102500,25523410,7010,7010,7010,7010,0
|
|
20240802,102400,25523410,7010,7010,7010,7010,346
|
|
20240802,102300,23097950,7010,7010,7010,7010,0
|
|
20240802,102200,23097950,7010,7020,7020,7010,106
|
|
20240802,102100,22353840,7040,7040,7040,7040,0
|
|
20240802,102000,22353840,7040,7040,7040,7040,0
|
|
20240802,101900,22353840,7040,7040,7040,7040,2
|
|
20240802,101800,22339760,7040,7040,7040,7040,0
|
|
20240802,101700,22339760,7040,7040,7040,7040,0
|
|
20240802,101600,22339760,7040,7040,7040,7040,0
|
|
20240802,101500,22339760,7040,7040,7040,7040,2
|
|
20240802,101400,22325680,7040,7040,7040,7040,40
|
|
20240802,101300,22044080,7040,7030,7040,7030,10
|
|
20240802,101200,21973730,7030,7030,7030,7030,10
|
|
20240802,101100,21903430,7040,7040,7040,7040,10
|
|
20240802,101000,21833030,7040,7040,7040,7040,0
|
|
20240802,100900,21833030,7040,7040,7040,7040,0
|
|
20240802,100800,21833030,7040,7040,7040,7040,5
|
|
20240802,100700,21797830,7040,7040,7040,7040,0
|
|
20240802,100600,21797830,7040,7040,7040,7040,0
|
|
20240802,100500,21797830,7040,7040,7040,7040,0
|
|
20240802,100400,21797830,7040,7040,7040,7040,5
|
|
20240802,100300,21762630,7040,7040,7040,7040,5
|
|
20240802,100200,21727430,7020,7020,7020,7020,0
|
|
20240802,100100,21727430,7020,7020,7020,7020,0
|
|
20240802,100000,21727430,7020,7020,7020,7020,0
|
|
20240802,095900,21727430,7020,7020,7020,7020,100
|
|
20240802,095800,21025430,7020,7020,7020,7020,0
|
|
20240802,095700,21025430,7020,7020,7020,7020,0
|
|
20240802,095600,21025430,7020,7020,7020,7020,3
|
|
20240802,095500,21004370,7010,7010,7010,7010,2
|
|
20240802,095400,20990350,7010,7010,7010,7010,74
|
|
20240802,095300,20471610,7050,7050,7050,7050,0
|
|
20240802,095200,20471610,7050,7050,7050,7050,0
|
|
20240802,095100,20471610,7050,7050,7050,7050,0
|
|
20240802,095000,20471610,7050,7050,7050,7050,1
|
|
20240802,094900,20464560,7010,7010,7010,7010,0
|
|
20240802,094800,20464560,7010,7020,7020,7010,300
|
|
20240802,094700,18359180,7000,7000,7000,7000,0
|
|
20240802,094600,18359180,7000,7000,7000,7000,0
|
|
20240802,094500,18359180,7000,7000,7000,7000,0
|
|
20240802,094400,18359180,7000,7000,7000,7000,0
|
|
20240802,094300,18359180,7000,7000,7000,7000,0
|
|
20240802,094200,18359180,7000,7000,7000,7000,0
|
|
20240802,094100,18359180,7000,7000,7000,7000,0
|
|
20240802,094000,18359180,7000,7000,7000,7000,0
|
|
20240802,093900,18359180,7000,7000,7000,7000,0
|
|
20240802,093800,18359180,7000,7000,7000,7000,0
|
|
20240802,093700,18359180,7000,7000,7000,7000,150
|
|
20240802,093600,17309180,7000,7010,7010,7000,119
|
|
20240802,093500,16475050,7010,7010,7010,7010,60
|
|
20240802,093400,16054450,7010,7010,7010,7010,10
|
|
20240802,093300,15984350,7010,7010,7010,7010,14
|
|
20240802,093200,15886210,7000,7000,7000,7000,100
|
|
20240802,093100,15186210,7020,7020,7020,7020,0
|
|
20240802,093000,15186210,7020,7020,7020,7020,0
|
|
20240802,092900,15186210,7020,7010,7020,7010,53
|
|
20240802,092800,14814670,7010,7010,7010,7010,0
|
|
20240802,092700,14814670,7010,7010,7010,7010,126
|
|
20240802,092600,13931410,7010,7010,7010,7010,151
|
|
20240802,092500,12872900,7020,7030,7030,7020,623
|
|
20240802,092400,8498620,7070,7070,7070,7070,0
|
|
20240802,092300,8498620,7070,7070,7070,7070,0
|
|
20240802,092200,8498620,7070,7070,7070,7070,1
|
|
20240802,092100,8491550,7040,7040,7040,7040,0
|
|
20240802,092000,8491550,7040,7040,7040,7040,1
|
|
20240802,091900,8484510,7030,7030,7030,7030,0
|
|
20240802,091800,8484510,7030,7030,7030,7030,0
|
|
20240802,091700,8484510,7030,7030,7030,7030,50
|
|
20240802,091600,8133010,7040,7040,7040,7040,0
|
|
20240802,091500,8133010,7040,7060,7060,7040,323
|
|
20240802,091400,5858770,7040,7060,7060,7040,263
|
|
20240802,091300,4003510,7060,7060,7060,7060,88
|
|
20240802,091200,3382230,7060,7070,7070,7060,328
|
|
20240802,091100,1063600,7080,7080,7080,7080,0
|
|
20240802,091000,1063600,7080,7080,7080,7080,48
|
|
20240802,090900,723760,7120,7120,7120,7120,6
|
|
20240802,090800,681040,7090,7090,7090,7090,6
|
|
20240802,090700,638500,7090,7090,7090,7090,0
|
|
20240802,090600,638500,7090,7090,7090,7090,40
|
|
20240802,090500,354900,7080,7080,7080,7080,1
|
|
20240802,090400,347820,7090,7090,7090,7090,24
|
|
20240802,090300,177660,7100,7100,7100,7100,0
|
|
20240802,090200,177660,7100,7100,7100,7100,0
|
|
20240802,090100,177660,7100,7100,7100,7100,0
|
|
20240802,090000,177660,7100,7140,7140,7100,25
|