672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,200900,194255490,6620,6620,6620,6620,19
|
|
20240807,200800,194255490,6620,6620,6620,6620,0
|
|
20240807,200700,194255490,6620,6620,6620,6620,0
|
|
20240807,200600,194255490,6620,6620,6620,6620,0
|
|
20240807,200500,194255490,6620,6620,6620,6620,0
|
|
20240807,200400,194255490,6620,6620,6620,6620,0
|
|
20240807,200300,194255490,6620,6620,6620,6620,0
|
|
20240807,200200,194255490,6620,6620,6620,6620,0
|
|
20240807,200100,194255490,6620,6620,6620,6620,0
|
|
20240807,200000,194255490,6620,6620,6620,6620,0
|
|
20240807,195900,194255490,6620,6620,6620,6620,0
|
|
20240807,195800,194255490,6620,6620,6620,6620,0
|
|
20240807,195700,194255490,6620,6620,6620,6620,0
|
|
20240807,195600,194255490,6620,6620,6620,6620,0
|
|
20240807,195500,194255490,6620,6620,6620,6620,0
|
|
20240807,195400,194255490,6620,6620,6620,6620,0
|
|
20240807,195300,194255490,6620,6620,6620,6620,0
|
|
20240807,195200,194255490,6620,6620,6620,6620,0
|
|
20240807,195100,194255490,6620,6620,6620,6620,0
|
|
20240807,195000,194255490,6620,6620,6620,6620,0
|
|
20240807,194900,194255490,6620,6620,6620,6620,0
|
|
20240807,194800,194255490,6620,6620,6620,6620,0
|
|
20240807,194700,194255490,6620,6620,6620,6620,0
|
|
20240807,194600,194255490,6620,6620,6620,6620,0
|
|
20240807,194500,194255490,6620,6620,6620,6620,0
|
|
20240807,194400,194255490,6620,6620,6620,6620,0
|
|
20240807,194300,194255490,6620,6620,6620,6620,0
|
|
20240807,194200,194255490,6620,6620,6620,6620,0
|
|
20240807,194100,194255490,6620,6620,6620,6620,0
|
|
20240807,194000,194255490,6620,6620,6620,6620,0
|
|
20240807,193900,194255490,6620,6620,6620,6620,19
|
|
20240807,193800,194255490,6620,6620,6620,6620,0
|
|
20240807,193700,194255490,6620,6620,6620,6620,0
|
|
20240807,193600,194255490,6620,6620,6620,6620,0
|
|
20240807,193500,194255490,6620,6620,6620,6620,0
|
|
20240807,193400,194255490,6620,6620,6620,6620,0
|
|
20240807,193300,194255490,6620,6620,6620,6620,0
|
|
20240807,193200,194255490,6620,6620,6620,6620,0
|
|
20240807,193100,194255490,6620,6620,6620,6620,0
|
|
20240807,193000,194255490,6620,6620,6620,6620,0
|
|
20240807,192900,194255490,6620,6620,6620,6620,0
|
|
20240807,192800,194255490,6620,6620,6620,6620,0
|
|
20240807,192700,194255490,6620,6620,6620,6620,0
|
|
20240807,192600,194255490,6620,6620,6620,6620,0
|
|
20240807,192500,194255490,6620,6620,6620,6620,0
|
|
20240807,192400,194255490,6620,6620,6620,6620,0
|
|
20240807,192300,194255490,6620,6620,6620,6620,0
|
|
20240807,192200,194255490,6620,6620,6620,6620,0
|
|
20240807,192100,194255490,6620,6620,6620,6620,0
|
|
20240807,192000,194255490,6620,6620,6620,6620,0
|
|
20240807,191900,194255490,6620,6620,6620,6620,0
|
|
20240807,191800,194255490,6620,6620,6620,6620,0
|
|
20240807,191700,194255490,6620,6620,6620,6620,0
|
|
20240807,191600,194255490,6620,6620,6620,6620,0
|
|
20240807,191500,194255490,6620,6620,6620,6620,0
|
|
20240807,191400,194255490,6620,6620,6620,6620,0
|
|
20240807,191300,194255490,6620,6620,6620,6620,0
|
|
20240807,191200,194255490,6620,6620,6620,6620,0
|
|
20240807,191100,194255490,6620,6620,6620,6620,0
|
|
20240807,191000,194255490,6620,6620,6620,6620,0
|
|
20240807,190900,194255490,6620,6620,6620,6620,19
|
|
20240807,190800,194255490,6620,6620,6620,6620,0
|
|
20240807,190700,194255490,6620,6620,6620,6620,0
|
|
20240807,190600,194255490,6620,6620,6620,6620,0
|
|
20240807,190500,194255490,6620,6620,6620,6620,0
|
|
20240807,190400,194255490,6620,6620,6620,6620,0
|
|
20240807,190300,194255490,6620,6620,6620,6620,0
|
|
20240807,190200,194255490,6620,6620,6620,6620,0
|
|
20240807,190100,194255490,6620,6620,6620,6620,0
|
|
20240807,190000,194255490,6620,6620,6620,6620,0
|
|
20240807,185900,194255490,6620,6620,6620,6620,0
|
|
20240807,185800,194255490,6620,6620,6620,6620,0
|
|
20240807,185700,194255490,6620,6620,6620,6620,0
|
|
20240807,185600,194255490,6620,6620,6620,6620,0
|
|
20240807,185500,194255490,6620,6620,6620,6620,0
|
|
20240807,185400,194255490,6620,6620,6620,6620,0
|
|
20240807,185300,194255490,6620,6620,6620,6620,0
|
|
20240807,185200,194255490,6620,6620,6620,6620,0
|
|
20240807,185100,194255490,6620,6620,6620,6620,0
|
|
20240807,185000,194255490,6620,6620,6620,6620,0
|
|
20240807,184900,194255490,6620,6620,6620,6620,0
|
|
20240807,184800,194255490,6620,6620,6620,6620,0
|
|
20240807,184700,194255490,6620,6620,6620,6620,0
|
|
20240807,184600,194255490,6620,6620,6620,6620,0
|
|
20240807,184500,194255490,6620,6620,6620,6620,0
|
|
20240807,184400,194255490,6620,6620,6620,6620,0
|
|
20240807,184300,194255490,6620,6620,6620,6620,0
|
|
20240807,184200,194255490,6620,6620,6620,6620,0
|
|
20240807,184100,194255490,6620,6620,6620,6620,0
|
|
20240807,184000,194255490,6620,6620,6620,6620,0
|
|
20240807,183900,194255490,6620,6620,6620,6620,19
|
|
20240807,183800,194255490,6620,6620,6620,6620,0
|
|
20240807,183700,194255490,6620,6620,6620,6620,0
|
|
20240807,183600,194255490,6620,6620,6620,6620,0
|
|
20240807,183500,194255490,6620,6620,6620,6620,0
|
|
20240807,183400,194255490,6620,6620,6620,6620,0
|
|
20240807,183300,194255490,6620,6620,6620,6620,0
|
|
20240807,183200,194255490,6620,6620,6620,6620,0
|
|
20240807,183100,194255490,6620,6620,6620,6620,0
|
|
20240807,183000,194255490,6620,6620,6620,6620,0
|
|
20240807,182900,194255490,6620,6620,6620,6620,0
|
|
20240807,182800,194255490,6620,6620,6620,6620,0
|
|
20240807,182700,194255490,6620,6620,6620,6620,0
|
|
20240807,182600,194255490,6620,6620,6620,6620,0
|
|
20240807,182500,194255490,6620,6620,6620,6620,0
|
|
20240807,182400,194255490,6620,6620,6620,6620,0
|
|
20240807,182300,194255490,6620,6620,6620,6620,0
|
|
20240807,182200,194255490,6620,6620,6620,6620,0
|
|
20240807,182100,194255490,6620,6620,6620,6620,0
|
|
20240807,182000,194255490,6620,6620,6620,6620,0
|
|
20240807,181900,194255490,6620,6620,6620,6620,0
|
|
20240807,181800,194255490,6620,6620,6620,6620,0
|
|
20240807,181700,194255490,6620,6620,6620,6620,0
|
|
20240807,181600,194255490,6620,6620,6620,6620,0
|
|
20240807,181500,194255490,6620,6620,6620,6620,0
|
|
20240807,181400,194255490,6620,6620,6620,6620,0
|
|
20240807,181300,194255490,6620,6620,6620,6620,0
|
|
20240807,181200,194255490,6620,6620,6620,6620,0
|
|
20240807,181100,194255490,6620,6620,6620,6620,0
|
|
20240807,181000,194255490,6620,6620,6620,6620,0
|
|
20240807,180900,194255490,6620,6620,6620,6620,19
|
|
20240807,180800,194255490,6620,6620,6620,6620,0
|
|
20240807,180700,194255490,6620,6620,6620,6620,0
|
|
20240807,180600,194255490,6620,6620,6620,6620,0
|
|
20240807,180500,194255490,6620,6620,6620,6620,0
|
|
20240807,180400,194255490,6620,6620,6620,6620,0
|
|
20240807,180300,194255490,6620,6620,6620,6620,0
|
|
20240807,180200,194255490,6620,6620,6620,6620,0
|
|
20240807,180100,194255490,6620,6620,6620,6620,0
|
|
20240807,180000,194255490,6620,6620,6620,6620,0
|
|
20240807,175900,194255490,6620,6620,6620,6620,0
|
|
20240807,175800,194255490,6620,6620,6620,6620,0
|
|
20240807,175700,194255490,6620,6620,6620,6620,0
|
|
20240807,175600,194255490,6620,6620,6620,6620,0
|
|
20240807,175500,194255490,6620,6620,6620,6620,0
|
|
20240807,175400,194255490,6620,6620,6620,6620,0
|
|
20240807,175300,194255490,6620,6620,6620,6620,0
|
|
20240807,175200,194255490,6620,6620,6620,6620,0
|
|
20240807,175100,194255490,6620,6620,6620,6620,0
|
|
20240807,175000,194255490,6620,6620,6620,6620,0
|
|
20240807,174900,194255490,6620,6620,6620,6620,0
|
|
20240807,174800,194255490,6620,6620,6620,6620,0
|
|
20240807,174700,194255490,6620,6620,6620,6620,0
|
|
20240807,174600,194255490,6620,6620,6620,6620,0
|
|
20240807,174500,194255490,6620,6620,6620,6620,0
|
|
20240807,174400,194255490,6620,6620,6620,6620,0
|
|
20240807,174300,194255490,6620,6620,6620,6620,0
|
|
20240807,174200,194255490,6620,6620,6620,6620,0
|
|
20240807,174100,194255490,6620,6620,6620,6620,0
|
|
20240807,174000,194255490,6620,6620,6620,6620,0
|
|
20240807,173900,194255490,6620,6620,6620,6620,19
|
|
20240807,173800,194255490,6620,6620,6620,6620,0
|
|
20240807,173700,194255490,6620,6620,6620,6620,0
|
|
20240807,173600,194255490,6620,6620,6620,6620,0
|
|
20240807,173500,194255490,6620,6620,6620,6620,0
|
|
20240807,173400,194255490,6620,6620,6620,6620,0
|
|
20240807,173300,194255490,6620,6620,6620,6620,0
|
|
20240807,173200,194255490,6620,6620,6620,6620,0
|
|
20240807,173100,194255490,6620,6620,6620,6620,0
|
|
20240807,173000,194255490,6620,6620,6620,6620,0
|
|
20240807,172900,194255490,6620,6620,6620,6620,0
|
|
20240807,172800,194255490,6620,6620,6620,6620,0
|
|
20240807,172700,194255490,6620,6620,6620,6620,0
|
|
20240807,172600,194255490,6620,6620,6620,6620,0
|
|
20240807,172500,194255490,6620,6620,6620,6620,0
|
|
20240807,172400,194255490,6620,6620,6620,6620,0
|
|
20240807,172300,194255490,6620,6620,6620,6620,0
|
|
20240807,172200,194255490,6620,6620,6620,6620,0
|
|
20240807,172100,194255490,6620,6620,6620,6620,0
|
|
20240807,172000,194255490,6620,6620,6620,6620,0
|
|
20240807,171900,194255490,6620,6620,6620,6620,0
|
|
20240807,171800,194255490,6620,6620,6620,6620,0
|
|
20240807,171700,194255490,6620,6620,6620,6620,0
|
|
20240807,171600,194255490,6620,6620,6620,6620,0
|
|
20240807,171500,194255490,6620,6620,6620,6620,0
|
|
20240807,171400,194255490,6620,6620,6620,6620,0
|
|
20240807,171300,194255490,6620,6620,6620,6620,0
|
|
20240807,171200,194255490,6620,6620,6620,6620,0
|
|
20240807,171100,194255490,6620,6620,6620,6620,0
|
|
20240807,171000,194255490,6620,6620,6620,6620,0
|
|
20240807,170900,194255490,6620,6620,6620,6620,19
|
|
20240807,170800,194255490,6620,6620,6620,6620,0
|
|
20240807,170700,194255490,6620,6620,6620,6620,0
|
|
20240807,170600,194255490,6620,6620,6620,6620,0
|
|
20240807,170500,194255490,6620,6620,6620,6620,0
|
|
20240807,170400,194255490,6620,6620,6620,6620,0
|
|
20240807,170300,194255490,6620,6620,6620,6620,0
|
|
20240807,170200,194255490,6620,6620,6620,6620,0
|
|
20240807,170100,194255490,6620,6620,6620,6620,0
|
|
20240807,170000,194255490,6620,6620,6620,6620,0
|
|
20240807,165900,194255490,6620,6620,6620,6620,0
|
|
20240807,165800,194255490,6620,6620,6620,6620,0
|
|
20240807,165700,194255490,6620,6620,6620,6620,0
|
|
20240807,165600,194255490,6620,6620,6620,6620,0
|
|
20240807,165500,194255490,6620,6620,6620,6620,0
|
|
20240807,165400,194255490,6620,6620,6620,6620,0
|
|
20240807,165300,194255490,6620,6620,6620,6620,0
|
|
20240807,165200,194255490,6620,6620,6620,6620,0
|
|
20240807,165100,194255490,6620,6620,6620,6620,0
|
|
20240807,165000,194255490,6620,6620,6620,6620,0
|
|
20240807,164900,194255490,6620,6620,6620,6620,0
|
|
20240807,164800,194255490,6620,6620,6620,6620,0
|
|
20240807,164700,194255490,6620,6620,6620,6620,0
|
|
20240807,164600,194255490,6620,6620,6620,6620,0
|
|
20240807,164500,194255490,6620,6620,6620,6620,0
|
|
20240807,164400,194255490,6620,6620,6620,6620,0
|
|
20240807,164300,194255490,6620,6620,6620,6620,0
|
|
20240807,164200,194255490,6620,6620,6620,6620,0
|
|
20240807,164100,194255490,6620,6620,6620,6620,0
|
|
20240807,164000,194255490,6620,6620,6620,6620,0
|
|
20240807,163900,194255490,6620,6620,6620,6620,19
|
|
20240807,163800,194255490,6620,6620,6620,6620,0
|
|
20240807,163700,194255490,6620,6620,6620,6620,0
|
|
20240807,163600,194255490,6620,6620,6620,6620,0
|
|
20240807,163500,194255490,6620,6620,6620,6620,0
|
|
20240807,163400,194255490,6620,6620,6620,6620,0
|
|
20240807,163300,194255490,6620,6620,6620,6620,0
|
|
20240807,163200,194255490,6620,6620,6620,6620,0
|
|
20240807,163100,194255490,6620,6620,6620,6620,0
|
|
20240807,163000,194255490,6620,6620,6620,6620,0
|
|
20240807,162900,194255490,6620,6620,6620,6620,0
|
|
20240807,162800,194255490,6620,6620,6620,6620,0
|
|
20240807,162700,194255490,6620,6620,6620,6620,0
|
|
20240807,162600,194255490,6620,6620,6620,6620,0
|
|
20240807,162500,194255490,6620,6620,6620,6620,0
|
|
20240807,162400,194255490,6620,6620,6620,6620,0
|
|
20240807,162300,194255490,6620,6620,6620,6620,0
|
|
20240807,162200,194255490,6620,6620,6620,6620,0
|
|
20240807,162100,194255490,6620,6620,6620,6620,0
|
|
20240807,162000,194255490,6620,6620,6620,6620,0
|
|
20240807,161900,194255490,6620,6620,6620,6620,0
|
|
20240807,161800,194255490,6620,6620,6620,6620,0
|
|
20240807,161700,194255490,6620,6620,6620,6620,0
|
|
20240807,161600,194255490,6620,6620,6620,6620,0
|
|
20240807,161500,194255490,6620,6620,6620,6620,0
|
|
20240807,161400,194255490,6620,6620,6620,6620,0
|
|
20240807,161300,194255490,6620,6620,6620,6620,0
|
|
20240807,161200,194255490,6620,6620,6620,6620,0
|
|
20240807,161100,194255490,6620,6620,6620,6620,0
|
|
20240807,161000,194255490,6620,6620,6620,6620,0
|
|
20240807,160900,194255490,6620,6620,6620,6620,19
|
|
20240807,160800,194255490,6620,6620,6620,6620,0
|
|
20240807,160700,194255490,6620,6620,6620,6620,0
|
|
20240807,160600,194255490,6620,6620,6620,6620,0
|
|
20240807,160500,194255490,6620,6620,6620,6620,0
|
|
20240807,160400,194255490,6620,6620,6620,6620,0
|
|
20240807,160300,194255490,6620,6620,6620,6620,0
|
|
20240807,160200,194255490,6620,6620,6620,6620,0
|
|
20240807,160100,194255490,6620,6620,6620,6620,0
|
|
20240807,160000,194255490,6620,6620,6620,6620,0
|
|
20240807,155900,194255490,6620,6620,6620,6620,0
|
|
20240807,155800,194255490,6620,6620,6620,6620,0
|
|
20240807,155700,194255490,6620,6620,6620,6620,0
|
|
20240807,155600,194255490,6620,6620,6620,6620,0
|
|
20240807,155500,194255490,6620,6620,6620,6620,0
|
|
20240807,155400,194255490,6620,6620,6620,6620,0
|
|
20240807,155300,194255490,6620,6620,6620,6620,0
|
|
20240807,155200,194255490,6620,6620,6620,6620,0
|
|
20240807,155100,194255490,6620,6620,6620,6620,0
|
|
20240807,155000,194255490,6620,6620,6620,6620,0
|
|
20240807,154900,194255490,6620,6620,6620,6620,0
|
|
20240807,154800,194255490,6620,6620,6620,6620,0
|
|
20240807,154700,194255490,6620,6620,6620,6620,0
|
|
20240807,154600,194255490,6620,6620,6620,6620,0
|
|
20240807,154500,194255490,6620,6620,6620,6620,0
|
|
20240807,154400,194255490,6620,6620,6620,6620,0
|
|
20240807,154300,194255490,6620,6620,6620,6620,0
|
|
20240807,154200,194255490,6620,6620,6620,6620,0
|
|
20240807,154100,194255490,6620,6620,6620,6620,0
|
|
20240807,154000,194255490,6620,6620,6620,6620,0
|
|
20240807,153900,194255490,6620,6620,6620,6620,19
|
|
20240807,153800,194255490,6620,6620,6620,6620,0
|
|
20240807,153700,194255490,6620,6620,6620,6620,0
|
|
20240807,153600,194255490,6620,6620,6620,6620,0
|
|
20240807,153500,194255490,6620,6620,6620,6620,0
|
|
20240807,153400,194255490,6620,6620,6620,6620,0
|
|
20240807,153300,194255490,6620,6620,6620,6620,0
|
|
20240807,153200,194255490,6620,6620,6620,6620,0
|
|
20240807,153100,194255490,6620,6620,6620,6620,0
|
|
20240807,153000,194255490,6620,6620,6620,6620,19
|
|
20240807,152900,194129710,6620,6620,6620,6620,0
|
|
20240807,152800,194129710,6620,6620,6620,6620,0
|
|
20240807,152700,194129710,6620,6620,6620,6620,0
|
|
20240807,152600,194129710,6620,6620,6620,6620,0
|
|
20240807,152500,194129710,6620,6620,6620,6620,0
|
|
20240807,152400,194129710,6620,6620,6620,6620,0
|
|
20240807,152300,194129710,6620,6620,6620,6620,0
|
|
20240807,152200,194129710,6620,6620,6620,6620,0
|
|
20240807,152100,194129710,6620,6620,6620,6620,0
|
|
20240807,152000,194129710,6620,6620,6620,6620,0
|
|
20240807,151900,194129710,6620,6580,6620,6570,151
|
|
20240807,151800,193137170,6580,6580,6580,6580,40
|
|
20240807,151700,192873970,6630,6630,6630,6630,0
|
|
20240807,151600,192873970,6630,6630,6630,6630,0
|
|
20240807,151500,192873970,6630,6630,6630,6630,0
|
|
20240807,151400,192873970,6630,6630,6630,6630,0
|
|
20240807,151300,192873970,6630,6630,6630,6630,5
|
|
20240807,151200,192840820,6630,6630,6630,6630,150
|
|
20240807,151100,191846320,6580,6580,6580,6580,0
|
|
20240807,151000,191846320,6580,6580,6580,6580,300
|
|
20240807,150900,189872320,6620,6620,6620,6620,0
|
|
20240807,150800,189872320,6620,6620,6620,6620,0
|
|
20240807,150700,189872320,6620,6600,6620,6600,77
|
|
20240807,150600,189363460,6600,6600,6600,6600,0
|
|
20240807,150500,189363460,6600,6600,6600,6600,0
|
|
20240807,150400,189363460,6600,6600,6600,6600,0
|
|
20240807,150300,189363460,6600,6600,6600,6600,1
|
|
20240807,150200,189356860,6600,6600,6600,6600,0
|
|
20240807,150100,189356860,6600,6620,6620,6600,38
|
|
20240807,150000,189105460,6630,6630,6630,6630,0
|
|
20240807,145900,189105460,6630,6630,6630,6630,1
|
|
20240807,145800,189098830,6640,6640,6640,6640,1
|
|
20240807,145700,189092190,6630,6630,6630,6630,0
|
|
20240807,145600,189092190,6630,6640,6640,6630,28
|
|
20240807,145500,188906510,6620,6620,6620,6620,0
|
|
20240807,145400,188906510,6620,6620,6620,6620,0
|
|
20240807,145300,188906510,6620,6620,6620,6620,1
|
|
20240807,145200,188899890,6620,6620,6620,6620,0
|
|
20240807,145100,188899890,6620,6630,6630,6620,12
|
|
20240807,145000,188820350,6620,6620,6620,6620,0
|
|
20240807,144900,188820350,6620,6620,6620,6620,0
|
|
20240807,144800,188820350,6620,6620,6620,6620,0
|
|
20240807,144700,188820350,6620,6620,6620,6620,0
|
|
20240807,144600,188820350,6620,6620,6620,6620,0
|
|
20240807,144500,188820350,6620,6620,6620,6620,3
|
|
20240807,144400,188800490,6620,6620,6620,6620,50
|
|
20240807,144300,188469490,6620,6620,6620,6620,0
|
|
20240807,144200,188469490,6620,6620,6620,6620,0
|
|
20240807,144100,188469490,6620,6620,6620,6620,77
|
|
20240807,144000,187959750,6620,6620,6620,6620,0
|
|
20240807,143900,187959750,6620,6620,6620,6620,0
|
|
20240807,143800,187959750,6620,6620,6620,6620,0
|
|
20240807,143700,187959750,6620,6620,6620,6620,167
|
|
20240807,143600,186854210,6630,6630,6630,6630,20
|
|
20240807,143500,186721610,6620,6620,6630,6620,352
|
|
20240807,143400,184389370,6630,6630,6630,6630,0
|
|
20240807,143300,184389370,6630,6630,6630,6630,0
|
|
20240807,143200,184389370,6630,6630,6630,6630,55
|
|
20240807,143100,184024720,6650,6650,6650,6650,1
|
|
20240807,143000,184018070,6650,6650,6650,6650,0
|
|
20240807,142900,184018070,6650,6650,6650,6650,0
|
|
20240807,142800,184018070,6650,6650,6650,6650,0
|
|
20240807,142700,184018070,6650,6650,6650,6650,0
|
|
20240807,142600,184018070,6650,6650,6650,6650,0
|
|
20240807,142500,184018070,6650,6650,6650,6650,0
|
|
20240807,142400,184018070,6650,6650,6650,6650,0
|
|
20240807,142300,184018070,6650,6650,6650,6650,0
|
|
20240807,142200,184018070,6650,6650,6650,6650,0
|
|
20240807,142100,184018070,6650,6650,6650,6650,0
|
|
20240807,142000,184018070,6650,6650,6650,6650,0
|
|
20240807,141900,184018070,6650,6650,6650,6650,12
|
|
20240807,141800,183938270,6650,6650,6650,6650,0
|
|
20240807,141700,183938270,6650,6650,6650,6650,0
|
|
20240807,141600,183938270,6650,6650,6650,6650,0
|
|
20240807,141500,183938270,6650,6650,6650,6650,0
|
|
20240807,141400,183938270,6650,6650,6650,6650,0
|
|
20240807,141300,183938270,6650,6650,6650,6650,0
|
|
20240807,141200,183938270,6650,6650,6650,6650,0
|
|
20240807,141100,183938270,6650,6650,6650,6650,0
|
|
20240807,141000,183938270,6650,6650,6650,6650,1
|
|
20240807,140900,183931620,6630,6630,6630,6630,0
|
|
20240807,140800,183931620,6630,6630,6630,6630,0
|
|
20240807,140700,183931620,6630,6630,6630,6630,0
|
|
20240807,140600,183931620,6630,6630,6630,6630,16
|
|
20240807,140500,183825540,6630,6630,6630,6630,0
|
|
20240807,140400,183825540,6630,6630,6630,6630,0
|
|
20240807,140300,183825540,6630,6630,6630,6630,0
|
|
20240807,140200,183825540,6630,6630,6630,6630,0
|
|
20240807,140100,183825540,6630,6630,6630,6630,0
|
|
20240807,140000,183825540,6630,6630,6630,6630,289
|
|
20240807,135900,181909470,6630,6630,6630,6630,195
|
|
20240807,135800,180616620,6630,6640,6640,6630,300
|
|
20240807,135700,178626080,6640,6640,6640,6640,324
|
|
20240807,135600,176474720,6660,6660,6660,6660,109
|
|
20240807,135500,175748780,6660,6640,6660,6640,479
|
|
20240807,135400,172564530,6650,6640,6650,6640,23
|
|
20240807,135300,172411780,6640,6640,6640,6640,0
|
|
20240807,135200,172411780,6640,6640,6640,6640,58
|
|
20240807,135100,172026660,6630,6630,6630,6630,0
|
|
20240807,135000,172026660,6630,6640,6640,6630,22
|
|
20240807,134900,171880760,6630,6630,6630,6630,10
|
|
20240807,134800,171814460,6630,6630,6630,6630,0
|
|
20240807,134700,171814460,6630,6630,6630,6630,0
|
|
20240807,134600,171814460,6630,6630,6630,6630,0
|
|
20240807,134500,171814460,6630,6620,6630,6620,73
|
|
20240807,134400,171330770,6620,6620,6620,6620,100
|
|
20240807,134300,170668770,6620,6620,6620,6620,0
|
|
20240807,134200,170668770,6620,6620,6620,6620,0
|
|
20240807,134100,170668770,6620,6620,6620,6620,20
|
|
20240807,134000,170536370,6620,6620,6620,6620,0
|
|
20240807,133900,170536370,6620,6620,6620,6620,0
|
|
20240807,133800,170536370,6620,6620,6620,6620,0
|
|
20240807,133700,170536370,6620,6620,6620,6620,0
|
|
20240807,133600,170536370,6620,6620,6620,6620,0
|
|
20240807,133500,170536370,6620,6620,6620,6620,20
|
|
20240807,133400,170403970,6600,6600,6600,6600,0
|
|
20240807,133300,170403970,6600,6600,6610,6600,1003
|
|
20240807,133200,163783970,6590,6590,6590,6590,0
|
|
20240807,133100,163783970,6590,6590,6590,6590,0
|
|
20240807,133000,163783970,6590,6590,6590,6590,0
|
|
20240807,132900,163783970,6590,6590,6590,6590,13
|
|
20240807,132800,163698300,6590,6590,6590,6590,117
|
|
20240807,132700,162927270,6590,6590,6590,6590,0
|
|
20240807,132600,162927270,6590,6590,6590,6590,0
|
|
20240807,132500,162927270,6590,6590,6590,6590,17
|
|
20240807,132400,162815240,6590,6590,6590,6590,0
|
|
20240807,132300,162815240,6590,6590,6590,6590,0
|
|
20240807,132200,162815240,6590,6590,6590,6590,1
|
|
20240807,132100,162808650,6590,6590,6590,6590,100
|
|
20240807,132000,162149650,6590,6590,6590,6590,152
|
|
20240807,131900,161147970,6580,6580,6580,6580,0
|
|
20240807,131800,161147970,6580,6580,6580,6580,0
|
|
20240807,131700,161147970,6580,6580,6580,6580,0
|
|
20240807,131600,161147970,6580,6580,6580,6580,0
|
|
20240807,131500,161147970,6580,6580,6580,6580,0
|
|
20240807,131400,161147970,6580,6580,6580,6580,244
|
|
20240807,131300,159542450,6570,6570,6570,6570,0
|
|
20240807,131200,159542450,6570,6570,6570,6570,0
|
|
20240807,131100,159542450,6570,6570,6570,6570,0
|
|
20240807,131000,159542450,6570,6570,6570,6570,0
|
|
20240807,130900,159542450,6570,6570,6570,6570,0
|
|
20240807,130800,159542450,6570,6550,6570,6550,2080
|
|
20240807,130700,145916450,6540,6540,6540,6540,0
|
|
20240807,130600,145916450,6540,6540,6540,6540,50
|
|
20240807,130500,145589450,6550,6550,6550,6550,377
|
|
20240807,130400,143120100,6550,6550,6550,6550,132
|
|
20240807,130300,142255500,6550,6550,6550,6550,7
|
|
20240807,130200,142209650,6550,6550,6550,6550,70
|
|
20240807,130100,141751150,6550,6550,6550,6550,0
|
|
20240807,130000,141751150,6550,6550,6550,6550,0
|
|
20240807,125900,141751150,6550,6550,6550,6550,0
|
|
20240807,125800,141751150,6550,6550,6550,6550,10
|
|
20240807,125700,141685650,6550,6550,6550,6550,0
|
|
20240807,125600,141685650,6550,6550,6550,6550,0
|
|
20240807,125500,141685650,6550,6550,6550,6550,0
|
|
20240807,125400,141685650,6550,6550,6550,6550,0
|
|
20240807,125300,141685650,6550,6550,6550,6550,0
|
|
20240807,125200,141685650,6550,6550,6550,6550,7
|
|
20240807,125100,141639800,6550,6550,6550,6550,0
|
|
20240807,125000,141639800,6550,6550,6550,6550,0
|
|
20240807,124900,141639800,6550,6550,6550,6550,227
|
|
20240807,124800,140152950,6550,6550,6550,6550,0
|
|
20240807,124700,140152950,6550,6550,6550,6550,0
|
|
20240807,124600,140152950,6550,6550,6550,6550,76
|
|
20240807,124500,139655150,6550,6550,6550,6550,0
|
|
20240807,124400,139655150,6550,6550,6550,6550,0
|
|
20240807,124300,139655150,6550,6550,6550,6550,0
|
|
20240807,124200,139655150,6550,6550,6550,6550,0
|
|
20240807,124100,139655150,6550,6550,6550,6550,1
|
|
20240807,124000,139648600,6540,6540,6540,6540,0
|
|
20240807,123900,139648600,6540,6540,6540,6540,0
|
|
20240807,123800,139648600,6540,6540,6540,6540,0
|
|
20240807,123700,139648600,6540,6540,6540,6540,220
|
|
20240807,123600,138209800,6540,6540,6540,6540,0
|
|
20240807,123500,138209800,6540,6540,6540,6540,20
|
|
20240807,123400,138079000,6540,6540,6540,6540,0
|
|
20240807,123300,138079000,6540,6540,6540,6540,0
|
|
20240807,123200,138079000,6540,6540,6540,6540,0
|
|
20240807,123100,138079000,6540,6540,6540,6540,0
|
|
20240807,123000,138079000,6540,6540,6540,6540,0
|
|
20240807,122900,138079000,6540,6540,6540,6540,0
|
|
20240807,122800,138079000,6540,6540,6540,6540,0
|
|
20240807,122700,138079000,6540,6540,6540,6540,0
|
|
20240807,122600,138079000,6540,6540,6540,6540,0
|
|
20240807,122500,138079000,6540,6540,6540,6540,0
|
|
20240807,122400,138079000,6540,6540,6540,6540,0
|
|
20240807,122300,138079000,6540,6540,6540,6540,0
|
|
20240807,122200,138079000,6540,6540,6540,6540,0
|
|
20240807,122100,138079000,6540,6540,6540,6540,0
|
|
20240807,122000,138079000,6540,6540,6540,6540,0
|
|
20240807,121900,138079000,6540,6540,6540,6540,0
|
|
20240807,121800,138079000,6540,6540,6540,6540,2
|
|
20240807,121700,138065920,6550,6550,6550,6550,0
|
|
20240807,121600,138065920,6550,6550,6550,6550,0
|
|
20240807,121500,138065920,6550,6550,6550,6550,0
|
|
20240807,121400,138065920,6550,6550,6550,6550,0
|
|
20240807,121300,138065920,6550,6550,6550,6550,43
|
|
20240807,121200,137784270,6560,6560,6560,6560,0
|
|
20240807,121100,137784270,6560,6560,6560,6560,0
|
|
20240807,121000,137784270,6560,6560,6560,6560,9
|
|
20240807,120900,137725230,6560,6560,6560,6560,0
|
|
20240807,120800,137725230,6560,6560,6560,6560,0
|
|
20240807,120700,137725230,6560,6560,6560,6560,6
|
|
20240807,120600,137685870,6560,6560,6560,6560,0
|
|
20240807,120500,137685870,6560,6560,6560,6560,30
|
|
20240807,120400,137489070,6570,6570,6570,6570,93
|
|
20240807,120300,136878060,6580,6580,6580,6580,9
|
|
20240807,120200,136818840,6600,6600,6600,6600,0
|
|
20240807,120100,136818840,6600,6600,6600,6600,0
|
|
20240807,120000,136818840,6600,6600,6600,6600,0
|
|
20240807,115900,136818840,6600,6600,6600,6600,1
|
|
20240807,115800,136812240,6600,6600,6600,6600,0
|
|
20240807,115700,136812240,6600,6600,6600,6600,0
|
|
20240807,115600,136812240,6600,6600,6600,6600,0
|
|
20240807,115500,136812240,6600,6600,6600,6600,0
|
|
20240807,115400,136812240,6600,6600,6600,6600,0
|
|
20240807,115300,136812240,6600,6590,6600,6590,53
|
|
20240807,115200,136462730,6590,6590,6590,6590,0
|
|
20240807,115100,136462730,6590,6590,6590,6590,0
|
|
20240807,115000,136462730,6590,6590,6590,6590,0
|
|
20240807,114900,136462730,6590,6590,6590,6590,0
|
|
20240807,114800,136462730,6590,6590,6590,6590,0
|
|
20240807,114700,136462730,6590,6590,6590,6590,0
|
|
20240807,114600,136462730,6590,6590,6590,6590,0
|
|
20240807,114500,136462730,6590,6590,6590,6590,0
|
|
20240807,114400,136462730,6590,6590,6590,6590,1
|
|
20240807,114300,136456140,6600,6600,6600,6600,0
|
|
20240807,114200,136456140,6600,6600,6600,6600,0
|
|
20240807,114100,136456140,6600,6600,6600,6600,0
|
|
20240807,114000,136456140,6600,6600,6600,6600,0
|
|
20240807,113900,136456140,6600,6600,6600,6600,3
|
|
20240807,113800,136436340,6600,6590,6600,6590,2
|
|
20240807,113700,136423150,6600,6600,6600,6600,0
|
|
20240807,113600,136423150,6600,6600,6600,6600,0
|
|
20240807,113500,136423150,6600,6600,6600,6600,0
|
|
20240807,113400,136423150,6600,6600,6600,6600,145
|
|
20240807,113300,135466150,6600,6600,6600,6600,0
|
|
20240807,113200,135466150,6600,6600,6600,6600,24
|
|
20240807,113100,135307750,6610,6610,6610,6610,13
|
|
20240807,113000,135221820,6620,6610,6620,6610,2
|
|
20240807,112900,135208590,6600,6600,6600,6600,0
|
|
20240807,112800,135208590,6600,6600,6600,6600,595
|
|
20240807,112700,131281590,6600,6600,6600,6600,0
|
|
20240807,112600,131281590,6600,6600,6600,6600,0
|
|
20240807,112500,131281590,6600,6600,6600,6600,0
|
|
20240807,112400,131281590,6600,6600,6600,6600,0
|
|
20240807,112300,131281590,6600,6600,6600,6600,1
|
|
20240807,112200,131274990,6600,6590,6600,6590,100
|
|
20240807,112100,130615190,6600,6600,6600,6600,0
|
|
20240807,112000,130615190,6600,6600,6600,6600,0
|
|
20240807,111900,130615190,6600,6600,6600,6600,0
|
|
20240807,111800,130615190,6600,6600,6600,6600,0
|
|
20240807,111700,130615190,6600,6590,6600,6590,63
|
|
20240807,111600,130199930,6550,6580,6580,6550,390
|
|
20240807,111500,127640700,6590,6590,6590,6590,0
|
|
20240807,111400,127640700,6590,6590,6590,6590,0
|
|
20240807,111300,127640700,6590,6590,6590,6590,0
|
|
20240807,111200,127640700,6590,6590,6590,6590,27
|
|
20240807,111100,127462770,6600,6600,6600,6600,0
|
|
20240807,111000,127462770,6600,6600,6600,6600,0
|
|
20240807,110900,127462770,6600,6600,6600,6600,0
|
|
20240807,110800,127462770,6600,6600,6600,6600,0
|
|
20240807,110700,127462770,6600,6600,6600,6600,0
|
|
20240807,110600,127462770,6600,6600,6600,6600,0
|
|
20240807,110500,127462770,6600,6600,6600,6600,0
|
|
20240807,110400,127462770,6600,6600,6600,6600,0
|
|
20240807,110300,127462770,6600,6600,6600,6600,6310
|
|
20240807,110200,85816770,6610,6610,6610,6590,635
|
|
20240807,110100,81622110,6610,6610,6610,6610,547
|
|
20240807,110000,78006440,6630,6630,6630,6630,0
|
|
20240807,105900,78006440,6630,6630,6630,6630,0
|
|
20240807,105800,78006440,6630,6630,6630,6630,1
|
|
20240807,105700,77999810,6610,6610,6610,6610,0
|
|
20240807,105600,77999810,6610,6620,6620,6610,69
|
|
20240807,105500,77543180,6610,6610,6610,6610,19
|
|
20240807,105400,77417590,6610,6610,6610,6610,0
|
|
20240807,105300,77417590,6610,6610,6610,6610,0
|
|
20240807,105200,77417590,6610,6610,6610,6610,0
|
|
20240807,105100,77417590,6610,6610,6610,6610,0
|
|
20240807,105000,77417590,6610,6610,6610,6610,0
|
|
20240807,104900,77417590,6610,6610,6610,6610,2
|
|
20240807,104800,77404370,6610,6610,6610,6610,2
|
|
20240807,104700,77391150,6610,6610,6610,6610,0
|
|
20240807,104600,77391150,6610,6610,6610,6610,1
|
|
20240807,104500,77384540,6610,6610,6610,6610,5
|
|
20240807,104400,77351490,6610,6610,6610,6610,0
|
|
20240807,104300,77351490,6610,6610,6610,6610,2
|
|
20240807,104200,77338270,6600,6600,6600,6600,0
|
|
20240807,104100,77338270,6600,6600,6600,6600,0
|
|
20240807,104000,77338270,6600,6600,6600,6600,0
|
|
20240807,103900,77338270,6600,6600,6600,6600,0
|
|
20240807,103800,77338270,6600,6600,6600,6600,0
|
|
20240807,103700,77338270,6600,6600,6600,6600,101
|
|
20240807,103600,76671670,6590,6590,6590,6590,5
|
|
20240807,103500,76638720,6590,6590,6590,6590,100
|
|
20240807,103400,75979720,6580,6580,6580,6580,474
|
|
20240807,103300,72860800,6580,6580,6580,6580,0
|
|
20240807,103200,72860800,6580,6580,6580,6580,0
|
|
20240807,103100,72860800,6580,6580,6580,6580,0
|
|
20240807,103000,72860800,6580,6580,6580,6580,50
|
|
20240807,102900,72531800,6580,6580,6580,6580,0
|
|
20240807,102800,72531800,6580,6580,6580,6580,0
|
|
20240807,102700,72531800,6580,6580,6580,6580,0
|
|
20240807,102600,72531800,6580,6580,6580,6580,0
|
|
20240807,102500,72531800,6580,6580,6580,6580,0
|
|
20240807,102400,72531800,6580,6580,6580,6580,0
|
|
20240807,102300,72531800,6580,6580,6580,6580,0
|
|
20240807,102200,72531800,6580,6580,6580,6580,3
|
|
20240807,102100,72512060,6580,6580,6580,6580,0
|
|
20240807,102000,72512060,6580,6570,6580,6570,239
|
|
20240807,101900,70940740,6540,6540,6540,6540,0
|
|
20240807,101800,70940740,6540,6540,6540,6540,0
|
|
20240807,101700,70940740,6540,6540,6540,6540,0
|
|
20240807,101600,70940740,6540,6540,6540,6540,0
|
|
20240807,101500,70940740,6540,6540,6540,6540,0
|
|
20240807,101400,70940740,6540,6540,6540,6540,0
|
|
20240807,101300,70940740,6540,6540,6540,6540,0
|
|
20240807,101200,70940740,6540,6540,6540,6540,0
|
|
20240807,101100,70940740,6540,6540,6540,6540,100
|
|
20240807,101000,70286740,6540,6540,6540,6540,6
|
|
20240807,100900,70247500,6560,6560,6560,6560,51
|
|
20240807,100800,69912940,6570,6570,6570,6570,0
|
|
20240807,100700,69912940,6570,6570,6570,6570,0
|
|
20240807,100600,69912940,6570,6570,6570,6570,0
|
|
20240807,100500,69912940,6570,6570,6570,6570,0
|
|
20240807,100400,69912940,6570,6570,6570,6570,0
|
|
20240807,100300,69912940,6570,6580,6580,6570,90
|
|
20240807,100200,69321270,6600,6600,6600,6600,0
|
|
20240807,100100,69321270,6600,6600,6600,6600,0
|
|
20240807,100000,69321270,6600,6600,6600,6600,0
|
|
20240807,095900,69321270,6600,6600,6600,6600,1
|
|
20240807,095800,69314670,6600,6600,6600,6600,1
|
|
20240807,095700,69308070,6600,6600,6600,6600,6
|
|
20240807,095600,69268470,6600,6600,6600,6600,1
|
|
20240807,095500,69261870,6600,6600,6600,6600,7
|
|
20240807,095400,69215670,6600,6600,6600,6600,6
|
|
20240807,095300,69176070,6600,6600,6600,6600,0
|
|
20240807,095200,69176070,6600,6600,6600,6600,0
|
|
20240807,095100,69176070,6600,6600,6600,6600,0
|
|
20240807,095000,69176070,6600,6600,6600,6600,0
|
|
20240807,094900,69176070,6600,6580,6600,6580,106
|
|
20240807,094800,68477280,6580,6580,6580,6580,2
|
|
20240807,094700,68464120,6580,6570,6580,6570,133
|
|
20240807,094600,67589980,6560,6560,6560,6560,0
|
|
20240807,094500,67589980,6560,6560,6560,6560,13
|
|
20240807,094400,67504700,6560,6560,6560,6560,0
|
|
20240807,094300,67504700,6560,6550,6560,6550,216
|
|
20240807,094200,66087760,6550,6550,6550,6550,0
|
|
20240807,094100,66087760,6550,6550,6550,6550,0
|
|
20240807,094000,66087760,6550,6550,6550,6550,0
|
|
20240807,093900,66087760,6550,6550,6550,6550,157
|
|
20240807,093800,65059410,6540,6540,6540,6540,0
|
|
20240807,093700,65059410,6540,6540,6540,6540,0
|
|
20240807,093600,65059410,6540,6540,6540,6540,0
|
|
20240807,093500,65059410,6540,6540,6540,6540,106
|
|
20240807,093400,64366170,6540,6540,6540,6540,50
|
|
20240807,093300,64039170,6540,6540,6540,6540,4
|
|
20240807,093200,64013010,6540,6540,6540,6540,1
|
|
20240807,093100,64006470,6540,6530,6540,6530,485
|
|
20240807,093000,60834730,6490,6490,6490,6490,0
|
|
20240807,092900,60834730,6490,6490,6490,6490,0
|
|
20240807,092800,60834730,6490,6490,6490,6490,0
|
|
20240807,092700,60834730,6490,6490,6490,6490,0
|
|
20240807,092600,60834730,6490,6490,6490,6490,1
|
|
20240807,092500,60828240,6500,6500,6500,6500,0
|
|
20240807,092400,60828240,6500,6500,6500,6500,1
|
|
20240807,092300,60821740,6510,6500,6510,6500,81
|
|
20240807,092200,60294520,6500,6500,6500,6500,167
|
|
20240807,092100,59209020,6500,6480,6500,6430,912
|
|
20240807,092000,53313500,6490,6490,6490,6490,0
|
|
20240807,091900,53313500,6490,6490,6490,6490,0
|
|
20240807,091800,53313500,6490,6470,6490,6460,549
|
|
20240807,091700,49759030,6470,6470,6470,6470,23
|
|
20240807,091600,49610220,6500,6500,6500,6500,0
|
|
20240807,091500,49610220,6500,6500,6500,6500,0
|
|
20240807,091400,49610220,6500,6500,6500,6500,0
|
|
20240807,091300,49610220,6500,6500,6500,6460,129
|
|
20240807,091200,48771960,6500,6420,6500,6410,1090
|
|
20240807,091100,41733390,6420,6480,6480,6420,1352
|
|
20240807,091000,33039090,6540,6490,6550,6490,5
|
|
20240807,090900,33006520,6440,6440,6440,6440,0
|
|
20240807,090800,33006520,6440,6440,6440,6440,0
|
|
20240807,090700,33006520,6440,6440,6440,6440,0
|
|
20240807,090600,33006520,6440,6450,6450,6440,147
|
|
20240807,090500,32059450,6490,6450,6490,6450,716
|
|
20240807,090400,27430760,6430,6440,6440,6420,83
|
|
20240807,090300,26896960,6440,6470,6470,6440,80
|
|
20240807,090200,26380260,6470,6450,6470,6420,839
|
|
20240807,090100,20983000,6440,6480,6480,6440,20
|
|
20240807,090000,20854120,6440,6410,6550,6410,3226
|