575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183200,248743750,6650,6650,6650,6650,124
|
|
20240802,183100,248743750,6650,6650,6650,6650,0
|
|
20240802,183000,248743750,6650,6650,6650,6650,0
|
|
20240802,182900,248743750,6650,6650,6650,6650,0
|
|
20240802,182800,248743750,6650,6650,6650,6650,0
|
|
20240802,182700,248743750,6650,6650,6650,6650,0
|
|
20240802,182600,248743750,6650,6650,6650,6650,0
|
|
20240802,182500,248743750,6650,6650,6650,6650,0
|
|
20240802,182400,248743750,6650,6650,6650,6650,0
|
|
20240802,182300,248743750,6650,6650,6650,6650,0
|
|
20240802,182200,248743750,6650,6650,6650,6650,0
|
|
20240802,182100,248743750,6650,6650,6650,6650,0
|
|
20240802,182000,248743750,6650,6650,6650,6650,0
|
|
20240802,181900,248743750,6650,6650,6650,6650,0
|
|
20240802,181800,248743750,6650,6650,6650,6650,0
|
|
20240802,181700,248743750,6650,6650,6650,6650,0
|
|
20240802,181600,248743750,6650,6650,6650,6650,0
|
|
20240802,181500,248743750,6650,6650,6650,6650,0
|
|
20240802,181400,248743750,6650,6650,6650,6650,0
|
|
20240802,181300,248743750,6650,6650,6650,6650,0
|
|
20240802,181200,248743750,6650,6650,6650,6650,0
|
|
20240802,181100,248743750,6650,6650,6650,6650,0
|
|
20240802,181000,248743750,6650,6650,6650,6650,0
|
|
20240802,180900,248743750,6650,6650,6650,6650,0
|
|
20240802,180800,248743750,6650,6650,6650,6650,0
|
|
20240802,180700,248743750,6650,6650,6650,6650,0
|
|
20240802,180600,248743750,6650,6650,6650,6650,0
|
|
20240802,180500,248743750,6650,6650,6650,6650,0
|
|
20240802,180400,248743750,6650,6650,6650,6650,0
|
|
20240802,180300,248743750,6650,6650,6650,6650,0
|
|
20240802,180200,248743750,6650,6650,6650,6650,124
|
|
20240802,180100,248743750,6650,6650,6650,6650,0
|
|
20240802,180000,248743750,6650,6650,6650,6650,0
|
|
20240802,175900,248743750,6650,6650,6650,6650,0
|
|
20240802,175800,248743750,6650,6650,6650,6650,0
|
|
20240802,175700,248743750,6650,6650,6650,6650,0
|
|
20240802,175600,248743750,6650,6650,6650,6650,0
|
|
20240802,175500,248743750,6650,6650,6650,6650,0
|
|
20240802,175400,248743750,6650,6650,6650,6650,0
|
|
20240802,175300,248743750,6650,6650,6650,6650,0
|
|
20240802,175200,248743750,6650,6650,6650,6650,0
|
|
20240802,175100,248743750,6650,6650,6650,6650,0
|
|
20240802,175000,248743750,6650,6650,6650,6650,0
|
|
20240802,174900,248743750,6650,6650,6650,6650,0
|
|
20240802,174800,248743750,6650,6650,6650,6650,0
|
|
20240802,174700,248743750,6650,6650,6650,6650,0
|
|
20240802,174600,248743750,6650,6650,6650,6650,0
|
|
20240802,174500,248743750,6650,6650,6650,6650,0
|
|
20240802,174400,248743750,6650,6650,6650,6650,0
|
|
20240802,174300,248743750,6650,6650,6650,6650,0
|
|
20240802,174200,248743750,6650,6650,6650,6650,0
|
|
20240802,174100,248743750,6650,6650,6650,6650,0
|
|
20240802,174000,248743750,6650,6650,6650,6650,0
|
|
20240802,173900,248743750,6650,6650,6650,6650,0
|
|
20240802,173800,248743750,6650,6650,6650,6650,0
|
|
20240802,173700,248743750,6650,6650,6650,6650,0
|
|
20240802,173600,248743750,6650,6650,6650,6650,0
|
|
20240802,173500,248743750,6650,6650,6650,6650,0
|
|
20240802,173400,248743750,6650,6650,6650,6650,0
|
|
20240802,173300,248743750,6650,6650,6650,6650,0
|
|
20240802,173200,248743750,6650,6650,6650,6650,124
|
|
20240802,173100,248743750,6650,6650,6650,6650,0
|
|
20240802,173000,248743750,6650,6650,6650,6650,0
|
|
20240802,172900,248743750,6650,6650,6650,6650,0
|
|
20240802,172800,248743750,6650,6650,6650,6650,0
|
|
20240802,172700,248743750,6650,6650,6650,6650,0
|
|
20240802,172600,248743750,6650,6650,6650,6650,0
|
|
20240802,172500,248743750,6650,6650,6650,6650,0
|
|
20240802,172400,248743750,6650,6650,6650,6650,0
|
|
20240802,172300,248743750,6650,6650,6650,6650,0
|
|
20240802,172200,248743750,6650,6650,6650,6650,0
|
|
20240802,172100,248743750,6650,6650,6650,6650,0
|
|
20240802,172000,248743750,6650,6650,6650,6650,0
|
|
20240802,171900,248743750,6650,6650,6650,6650,0
|
|
20240802,171800,248743750,6650,6650,6650,6650,0
|
|
20240802,171700,248743750,6650,6650,6650,6650,0
|
|
20240802,171600,248743750,6650,6650,6650,6650,0
|
|
20240802,171500,248743750,6650,6650,6650,6650,0
|
|
20240802,171400,248743750,6650,6650,6650,6650,0
|
|
20240802,171300,248743750,6650,6650,6650,6650,0
|
|
20240802,171200,248743750,6650,6650,6650,6650,0
|
|
20240802,171100,248743750,6650,6650,6650,6650,0
|
|
20240802,171000,248743750,6650,6650,6650,6650,0
|
|
20240802,170900,248743750,6650,6650,6650,6650,0
|
|
20240802,170800,248743750,6650,6650,6650,6650,0
|
|
20240802,170700,248743750,6650,6650,6650,6650,0
|
|
20240802,170600,248743750,6650,6650,6650,6650,0
|
|
20240802,170500,248743750,6650,6650,6650,6650,0
|
|
20240802,170400,248743750,6650,6650,6650,6650,0
|
|
20240802,170300,248743750,6650,6650,6650,6650,0
|
|
20240802,170200,248743750,6650,6650,6650,6650,124
|
|
20240802,170100,248743750,6650,6650,6650,6650,0
|
|
20240802,170000,248743750,6650,6650,6650,6650,0
|
|
20240802,165900,248743750,6650,6650,6650,6650,0
|
|
20240802,165800,248743750,6650,6650,6650,6650,0
|
|
20240802,165700,248743750,6650,6650,6650,6650,0
|
|
20240802,165600,248743750,6650,6650,6650,6650,0
|
|
20240802,165500,248743750,6650,6650,6650,6650,0
|
|
20240802,165400,248743750,6650,6650,6650,6650,0
|
|
20240802,165300,248743750,6650,6650,6650,6650,0
|
|
20240802,165200,248743750,6650,6650,6650,6650,0
|
|
20240802,165100,248743750,6650,6650,6650,6650,0
|
|
20240802,165000,248743750,6650,6650,6650,6650,0
|
|
20240802,164900,248743750,6650,6650,6650,6650,0
|
|
20240802,164800,248743750,6650,6650,6650,6650,0
|
|
20240802,164700,248743750,6650,6650,6650,6650,0
|
|
20240802,164600,248743750,6650,6650,6650,6650,0
|
|
20240802,164500,248743750,6650,6650,6650,6650,0
|
|
20240802,164400,248743750,6650,6650,6650,6650,0
|
|
20240802,164300,248743750,6650,6650,6650,6650,0
|
|
20240802,164200,248743750,6650,6650,6650,6650,0
|
|
20240802,164100,248743750,6650,6650,6650,6650,0
|
|
20240802,164000,248743750,6650,6650,6650,6650,0
|
|
20240802,163900,248743750,6650,6650,6650,6650,0
|
|
20240802,163800,248743750,6650,6650,6650,6650,0
|
|
20240802,163700,248743750,6650,6650,6650,6650,0
|
|
20240802,163600,248743750,6650,6650,6650,6650,0
|
|
20240802,163500,248743750,6650,6650,6650,6650,0
|
|
20240802,163400,248743750,6650,6650,6650,6650,0
|
|
20240802,163300,248743750,6650,6650,6650,6650,0
|
|
20240802,163200,248743750,6650,6650,6650,6650,124
|
|
20240802,163100,248743750,6650,6650,6650,6650,0
|
|
20240802,163000,248743750,6650,6650,6650,6650,0
|
|
20240802,162900,248743750,6650,6650,6650,6650,0
|
|
20240802,162800,248743750,6650,6650,6650,6650,0
|
|
20240802,162700,248743750,6650,6650,6650,6650,0
|
|
20240802,162600,248743750,6650,6650,6650,6650,0
|
|
20240802,162500,248743750,6650,6650,6650,6650,0
|
|
20240802,162400,248743750,6650,6650,6650,6650,0
|
|
20240802,162300,248743750,6650,6650,6650,6650,0
|
|
20240802,162200,248743750,6650,6650,6650,6650,0
|
|
20240802,162100,248743750,6650,6650,6650,6650,0
|
|
20240802,162000,248743750,6650,6650,6650,6650,0
|
|
20240802,161900,248743750,6650,6650,6650,6650,0
|
|
20240802,161800,248743750,6650,6650,6650,6650,0
|
|
20240802,161700,248743750,6650,6650,6650,6650,0
|
|
20240802,161600,248743750,6650,6650,6650,6650,0
|
|
20240802,161500,248743750,6650,6650,6650,6650,0
|
|
20240802,161400,248743750,6650,6650,6650,6650,0
|
|
20240802,161300,248743750,6650,6650,6650,6650,0
|
|
20240802,161200,248743750,6650,6650,6650,6650,0
|
|
20240802,161100,248743750,6650,6650,6650,6650,0
|
|
20240802,161000,248743750,6650,6650,6650,6650,0
|
|
20240802,160900,248743750,6650,6650,6650,6650,0
|
|
20240802,160800,248743750,6650,6650,6650,6650,0
|
|
20240802,160700,248743750,6650,6650,6650,6650,0
|
|
20240802,160600,248743750,6650,6650,6650,6650,0
|
|
20240802,160500,248743750,6650,6650,6650,6650,0
|
|
20240802,160400,248743750,6650,6650,6650,6650,0
|
|
20240802,160300,248743750,6650,6650,6650,6650,0
|
|
20240802,160200,248743750,6650,6650,6650,6650,124
|
|
20240802,160100,248743750,6650,6650,6650,6650,0
|
|
20240802,160000,248743750,6650,6650,6650,6650,0
|
|
20240802,155900,248743750,6650,6650,6650,6650,0
|
|
20240802,155800,248743750,6650,6650,6650,6650,0
|
|
20240802,155700,248743750,6650,6650,6650,6650,0
|
|
20240802,155600,248743750,6650,6650,6650,6650,0
|
|
20240802,155500,248743750,6650,6650,6650,6650,0
|
|
20240802,155400,248743750,6650,6650,6650,6650,0
|
|
20240802,155300,248743750,6650,6650,6650,6650,0
|
|
20240802,155200,248743750,6650,6650,6650,6650,0
|
|
20240802,155100,248743750,6650,6650,6650,6650,0
|
|
20240802,155000,248743750,6650,6650,6650,6650,0
|
|
20240802,154900,248743750,6650,6650,6650,6650,0
|
|
20240802,154800,248743750,6650,6650,6650,6650,0
|
|
20240802,154700,248743750,6650,6650,6650,6650,0
|
|
20240802,154600,248743750,6650,6650,6650,6650,0
|
|
20240802,154500,248743750,6650,6650,6650,6650,0
|
|
20240802,154400,248743750,6650,6650,6650,6650,0
|
|
20240802,154300,248743750,6650,6650,6650,6650,0
|
|
20240802,154200,248743750,6650,6650,6650,6650,0
|
|
20240802,154100,248743750,6650,6650,6650,6650,0
|
|
20240802,154000,248743750,6650,6650,6650,6650,0
|
|
20240802,153900,248743750,6650,6650,6650,6650,0
|
|
20240802,153800,248743750,6650,6650,6650,6650,0
|
|
20240802,153700,248743750,6650,6650,6650,6650,0
|
|
20240802,153600,248743750,6650,6650,6650,6650,0
|
|
20240802,153500,248743750,6650,6650,6650,6650,0
|
|
20240802,153400,248743750,6650,6650,6650,6650,0
|
|
20240802,153300,248743750,6650,6650,6650,6650,0
|
|
20240802,153200,248743750,6650,6650,6650,6650,124
|
|
20240802,153100,248743750,6650,6650,6650,6650,0
|
|
20240802,153000,248743750,6650,6650,6650,6650,124
|
|
20240802,152900,247919150,6580,6580,6580,6580,0
|
|
20240802,152800,247919150,6580,6580,6580,6580,0
|
|
20240802,152700,247919150,6580,6580,6580,6580,0
|
|
20240802,152600,247919150,6580,6580,6580,6580,0
|
|
20240802,152500,247919150,6580,6580,6580,6580,0
|
|
20240802,152400,247919150,6580,6580,6580,6580,0
|
|
20240802,152300,247919150,6580,6580,6580,6580,0
|
|
20240802,152200,247919150,6580,6580,6580,6580,0
|
|
20240802,152100,247919150,6580,6580,6580,6580,0
|
|
20240802,152000,247919150,6580,6580,6580,6580,0
|
|
20240802,151900,247919150,6580,6580,6580,6560,332
|
|
20240802,151800,245740190,6580,6580,6580,6580,20
|
|
20240802,151700,245608590,6590,6560,6590,6560,57
|
|
20240802,151600,245234640,6580,6580,6580,6580,0
|
|
20240802,151500,245234640,6580,6580,6580,6580,36
|
|
20240802,151400,244997760,6590,6560,6590,6560,117
|
|
20240802,151300,244228880,6580,6580,6580,6580,0
|
|
20240802,151200,244228880,6580,6550,6580,6550,771
|
|
20240802,151100,239178800,6550,6550,6550,6550,140
|
|
20240802,151000,238261800,6560,6560,6560,6560,1
|
|
20240802,150900,238255240,6560,6570,6570,6560,169
|
|
20240802,150800,237146590,6570,6570,6570,6570,1
|
|
20240802,150700,237140020,6560,6570,6570,6560,211
|
|
20240802,150600,235755750,6580,6580,6580,6580,7
|
|
20240802,150500,235709690,6570,6570,6570,6570,50
|
|
20240802,150400,235381190,6580,6580,6580,6580,0
|
|
20240802,150300,235381190,6580,6580,6580,6580,0
|
|
20240802,150200,235381190,6580,6580,6580,6580,0
|
|
20240802,150100,235381190,6580,6580,6580,6580,3
|
|
20240802,150000,235361450,6580,6580,6580,6580,0
|
|
20240802,145900,235361450,6580,6580,6580,6580,0
|
|
20240802,145800,235361450,6580,6580,6580,6580,0
|
|
20240802,145700,235361450,6580,6580,6580,6580,0
|
|
20240802,145600,235361450,6580,6580,6580,6580,0
|
|
20240802,145500,235361450,6580,6580,6580,6580,0
|
|
20240802,145400,235361450,6580,6580,6580,6580,0
|
|
20240802,145300,235361450,6580,6580,6580,6580,0
|
|
20240802,145200,235361450,6580,6580,6580,6580,3
|
|
20240802,145100,235341710,6580,6580,6580,6580,3
|
|
20240802,145000,235321970,6570,6570,6570,6570,90
|
|
20240802,144900,234730670,6580,6580,6580,6580,0
|
|
20240802,144800,234730670,6580,6580,6580,6580,2
|
|
20240802,144700,234717510,6580,6580,6580,6580,11
|
|
20240802,144600,234645130,6580,6560,6580,6560,551
|
|
20240802,144500,231030550,6580,6580,6580,6560,5
|
|
20240802,144400,230997710,6570,6570,6570,6570,3
|
|
20240802,144300,230978000,6580,6580,6580,6580,0
|
|
20240802,144200,230978000,6580,6580,6580,6580,0
|
|
20240802,144100,230978000,6580,6580,6580,6580,0
|
|
20240802,144000,230978000,6580,6580,6580,6580,0
|
|
20240802,143900,230978000,6580,6580,6580,6580,0
|
|
20240802,143800,230978000,6580,6580,6580,6580,1
|
|
20240802,143700,230971420,6580,6580,6580,6580,118
|
|
20240802,143600,230194980,6580,6580,6580,6580,1
|
|
20240802,143500,230188400,6570,6560,6570,6560,600
|
|
20240802,143400,226248710,6560,6560,6560,6560,0
|
|
20240802,143300,226248710,6560,6560,6560,6560,0
|
|
20240802,143200,226248710,6560,6560,6560,6560,1
|
|
20240802,143100,226242150,6560,6560,6560,6560,0
|
|
20240802,143000,226242150,6560,6560,6560,6560,0
|
|
20240802,142900,226242150,6560,6560,6560,6560,0
|
|
20240802,142800,226242150,6560,6560,6560,6560,0
|
|
20240802,142700,226242150,6560,6560,6560,6560,0
|
|
20240802,142600,226242150,6560,6560,6560,6560,0
|
|
20240802,142500,226242150,6560,6560,6560,6560,0
|
|
20240802,142400,226242150,6560,6560,6560,6560,0
|
|
20240802,142300,226242150,6560,6560,6560,6560,80
|
|
20240802,142200,225717350,6560,6560,6560,6560,0
|
|
20240802,142100,225717350,6560,6560,6560,6560,25
|
|
20240802,142000,225553350,6570,6570,6570,6570,0
|
|
20240802,141900,225553350,6570,6570,6570,6570,0
|
|
20240802,141800,225553350,6570,6570,6570,6570,0
|
|
20240802,141700,225553350,6570,6570,6570,6570,0
|
|
20240802,141600,225553350,6570,6570,6570,6570,1
|
|
20240802,141500,225546780,6570,6570,6570,6570,2
|
|
20240802,141400,225533640,6570,6570,6570,6570,63
|
|
20240802,141300,225119730,6570,6570,6570,6570,10
|
|
20240802,141200,225054030,6580,6580,6580,6580,13
|
|
20240802,141100,224968490,6580,6580,6580,6580,0
|
|
20240802,141000,224968490,6580,6550,6580,6550,26
|
|
20240802,140900,224798160,6570,6570,6570,6570,0
|
|
20240802,140800,224798160,6570,6570,6570,6570,0
|
|
20240802,140700,224798160,6570,6570,6570,6570,0
|
|
20240802,140600,224798160,6570,6550,6570,6550,1469
|
|
20240802,140500,215176180,6550,6580,6580,6550,1923
|
|
20240802,140400,202574370,6560,6580,6580,6560,2
|
|
20240802,140300,202561230,6560,6570,6570,6560,100
|
|
20240802,140200,201905180,6580,6580,6580,6580,0
|
|
20240802,140100,201905180,6580,6580,6580,6580,3
|
|
20240802,140000,201885440,6570,6570,6570,6570,6
|
|
20240802,135900,201846020,6570,6570,6570,6570,0
|
|
20240802,135800,201846020,6570,6570,6570,6560,1116
|
|
20240802,135700,194523900,6580,6580,6580,6580,0
|
|
20240802,135600,194523900,6580,6580,6580,6580,0
|
|
20240802,135500,194523900,6580,6580,6580,6580,0
|
|
20240802,135400,194523900,6580,6580,6580,6580,0
|
|
20240802,135300,194523900,6580,6580,6580,6580,0
|
|
20240802,135200,194523900,6580,6580,6580,6580,0
|
|
20240802,135100,194523900,6580,6580,6580,6580,0
|
|
20240802,135000,194523900,6580,6560,6580,6560,455
|
|
20240802,134900,191538000,6580,6580,6580,6580,0
|
|
20240802,134800,191538000,6580,6580,6580,6580,0
|
|
20240802,134700,191538000,6580,6560,6580,6560,95
|
|
20240802,134600,190914780,6570,6590,6590,6570,640
|
|
20240802,134500,186699980,6590,6590,6590,6590,1
|
|
20240802,134400,186693390,6570,6580,6580,6570,42
|
|
20240802,134300,186417040,6580,6580,6580,6580,1
|
|
20240802,134200,186410460,6580,6580,6580,6580,0
|
|
20240802,134100,186410460,6580,6590,6590,6580,6
|
|
20240802,134000,186370930,6590,6590,6590,6590,0
|
|
20240802,133900,186370930,6590,6590,6590,6590,0
|
|
20240802,133800,186370930,6590,6590,6590,6590,1
|
|
20240802,133700,186364340,6600,6600,6600,6600,0
|
|
20240802,133600,186364340,6600,6600,6600,6600,0
|
|
20240802,133500,186364340,6600,6600,6600,6600,0
|
|
20240802,133400,186364340,6600,6570,6600,6570,1764
|
|
20240802,133300,174744590,6580,6560,6580,6560,204
|
|
20240802,133200,173406320,6560,6560,6560,6560,3
|
|
20240802,133100,173386640,6560,6560,6560,6560,0
|
|
20240802,133000,173386640,6560,6560,6560,6560,152
|
|
20240802,132900,172389520,6550,6550,6550,6550,0
|
|
20240802,132800,172389520,6550,6550,6550,6550,0
|
|
20240802,132700,172389520,6550,6560,6560,6550,1321
|
|
20240802,132600,163734760,6560,6560,6560,6560,0
|
|
20240802,132500,163734760,6560,6560,6560,6560,0
|
|
20240802,132400,163734760,6560,6560,6560,6560,0
|
|
20240802,132300,163734760,6560,6560,6560,6560,0
|
|
20240802,132200,163734760,6560,6560,6560,6560,0
|
|
20240802,132100,163734760,6560,6560,6560,6560,0
|
|
20240802,132000,163734760,6560,6560,6560,6560,148
|
|
20240802,131900,162763880,6560,6560,6560,6560,0
|
|
20240802,131800,162763880,6560,6560,6560,6560,0
|
|
20240802,131700,162763880,6560,6570,6570,6560,400
|
|
20240802,131600,160139160,6570,6570,6570,6570,0
|
|
20240802,131500,160139160,6570,6570,6570,6570,0
|
|
20240802,131400,160139160,6570,6570,6570,6570,304
|
|
20240802,131300,158141880,6580,6580,6580,6580,0
|
|
20240802,131200,158141880,6580,6580,6580,6580,0
|
|
20240802,131100,158141880,6580,6580,6580,6580,0
|
|
20240802,131000,158141880,6580,6580,6580,6580,0
|
|
20240802,130900,158141880,6580,6580,6580,6580,1
|
|
20240802,130800,158135300,6570,6570,6570,6570,100
|
|
20240802,130700,157478300,6570,6570,6570,6570,0
|
|
20240802,130600,157478300,6570,6570,6570,6570,0
|
|
20240802,130500,157478300,6570,6570,6570,6570,0
|
|
20240802,130400,157478300,6570,6570,6570,6570,0
|
|
20240802,130300,157478300,6570,6570,6570,6570,0
|
|
20240802,130200,157478300,6570,6570,6570,6570,173
|
|
20240802,130100,156341690,6570,6580,6580,6570,2
|
|
20240802,130000,156328540,6560,6560,6560,6560,16
|
|
20240802,125900,156223580,6580,6580,6580,6580,0
|
|
20240802,125800,156223580,6580,6580,6580,6580,0
|
|
20240802,125700,156223580,6580,6580,6580,6580,0
|
|
20240802,125600,156223580,6580,6580,6580,6580,1
|
|
20240802,125500,156217000,6580,6580,6580,6580,0
|
|
20240802,125400,156217000,6580,6580,6580,6580,0
|
|
20240802,125300,156217000,6580,6580,6580,6580,0
|
|
20240802,125200,156217000,6580,6580,6580,6580,0
|
|
20240802,125100,156217000,6580,6580,6580,6580,0
|
|
20240802,125000,156217000,6580,6580,6580,6580,2
|
|
20240802,124900,156203840,6580,6560,6580,6560,26
|
|
20240802,124800,156033240,6550,6580,6580,6550,3003
|
|
20240802,124700,136333330,6590,6570,6590,6570,243
|
|
20240802,124600,134736610,6570,6570,6570,6570,5
|
|
20240802,124500,134703760,6580,6580,6580,6580,81
|
|
20240802,124400,134170780,6590,6590,6590,6590,0
|
|
20240802,124300,134170780,6590,6590,6590,6590,0
|
|
20240802,124200,134170780,6590,6590,6590,6590,1
|
|
20240802,124100,134164190,6590,6590,6590,6590,0
|
|
20240802,124000,134164190,6590,6590,6590,6590,0
|
|
20240802,123900,134164190,6590,6570,6590,6570,53
|
|
20240802,123800,133815940,6580,6570,6580,6570,45
|
|
20240802,123700,133520280,6570,6560,6570,6560,871
|
|
20240802,123600,127801310,6570,6570,6570,6570,2
|
|
20240802,123500,127788170,6560,6560,6560,6560,200
|
|
20240802,123400,126476170,6560,6580,6580,6560,1402
|
|
20240802,123300,117276210,6580,6580,6580,6580,4
|
|
20240802,123200,117249890,6570,6570,6570,6570,0
|
|
20240802,123100,117249890,6570,6590,6590,6570,8
|
|
20240802,123000,117197310,6580,6580,6580,6580,0
|
|
20240802,122900,117197310,6580,6580,6580,6580,0
|
|
20240802,122800,117197310,6580,6580,6580,6580,86
|
|
20240802,122700,116631430,6590,6590,6590,6590,0
|
|
20240802,122600,116631430,6590,6590,6590,6590,0
|
|
20240802,122500,116631430,6590,6590,6590,6590,0
|
|
20240802,122400,116631430,6590,6590,6590,6590,1
|
|
20240802,122300,116624840,6580,6580,6580,6580,19
|
|
20240802,122200,116499820,6580,6580,6580,6580,0
|
|
20240802,122100,116499820,6580,6580,6580,6580,0
|
|
20240802,122000,116499820,6580,6580,6580,6580,0
|
|
20240802,121900,116499820,6580,6580,6580,6580,27
|
|
20240802,121800,116322160,6580,6580,6580,6580,0
|
|
20240802,121700,116322160,6580,6590,6590,6580,81
|
|
20240802,121600,115789160,6590,6590,6590,6590,0
|
|
20240802,121500,115789160,6590,6590,6590,6590,0
|
|
20240802,121400,115789160,6590,6590,6590,6590,0
|
|
20240802,121300,115789160,6590,6590,6590,6590,0
|
|
20240802,121200,115789160,6590,6590,6590,6590,0
|
|
20240802,121100,115789160,6590,6590,6590,6590,0
|
|
20240802,121000,115789160,6590,6590,6590,6590,0
|
|
20240802,120900,115789160,6590,6590,6590,6590,0
|
|
20240802,120800,115789160,6590,6590,6590,6590,0
|
|
20240802,120700,115789160,6590,6590,6590,6590,0
|
|
20240802,120600,115789160,6590,6590,6590,6590,0
|
|
20240802,120500,115789160,6590,6590,6590,6590,1
|
|
20240802,120400,115782570,6580,6580,6580,6580,16
|
|
20240802,120300,115677290,6590,6590,6590,6590,0
|
|
20240802,120200,115677290,6590,6580,6590,6580,292
|
|
20240802,120100,113755910,6590,6590,6590,6590,0
|
|
20240802,120000,113755910,6590,6590,6590,6590,70
|
|
20240802,115900,113294610,6590,6590,6590,6590,0
|
|
20240802,115800,113294610,6590,6590,6590,6590,30
|
|
20240802,115700,113096910,6590,6590,6590,6590,50
|
|
20240802,115600,112767410,6590,6590,6590,6590,1
|
|
20240802,115500,112760820,6570,6590,6590,6570,164
|
|
20240802,115400,111680200,6590,6590,6590,6590,0
|
|
20240802,115300,111680200,6590,6590,6590,6590,0
|
|
20240802,115200,111680200,6590,6590,6590,6590,0
|
|
20240802,115100,111680200,6590,6590,6590,6590,0
|
|
20240802,115000,111680200,6590,6590,6590,6590,0
|
|
20240802,114900,111680200,6590,6590,6590,6590,1
|
|
20240802,114800,111673610,6590,6590,6590,6590,367
|
|
20240802,114700,109255080,6580,6580,6580,6580,0
|
|
20240802,114600,109255080,6580,6580,6580,6580,110
|
|
20240802,114500,108531280,6580,6580,6580,6560,58
|
|
20240802,114400,108149740,6580,6590,6590,6560,100
|
|
20240802,114300,107491610,6580,6580,6580,6580,242
|
|
20240802,114200,105899250,6570,6570,6570,6570,11
|
|
20240802,114100,105826980,6590,6590,6590,6590,0
|
|
20240802,114000,105826980,6590,6590,6590,6590,1
|
|
20240802,113900,105820390,6590,6590,6590,6590,1
|
|
20240802,113800,105813800,6590,6590,6590,6590,0
|
|
20240802,113700,105813800,6590,6590,6590,6590,0
|
|
20240802,113600,105813800,6590,6590,6590,6590,0
|
|
20240802,113500,105813800,6590,6580,6590,6580,86
|
|
20240802,113400,105247910,6580,6580,6580,6580,38
|
|
20240802,113300,104997870,6580,6580,6580,6580,91
|
|
20240802,113200,104399090,6600,6600,6600,6600,0
|
|
20240802,113100,104399090,6600,6600,6600,6600,0
|
|
20240802,113000,104399090,6600,6600,6600,6600,0
|
|
20240802,112900,104399090,6600,6600,6600,6600,0
|
|
20240802,112800,104399090,6600,6600,6600,6600,0
|
|
20240802,112700,104399090,6600,6600,6600,6600,0
|
|
20240802,112600,104399090,6600,6600,6600,6600,0
|
|
20240802,112500,104399090,6600,6600,6600,6600,0
|
|
20240802,112400,104399090,6600,6600,6600,6600,0
|
|
20240802,112300,104399090,6600,6600,6600,6600,1
|
|
20240802,112200,104392490,6590,6590,6590,6590,128
|
|
20240802,112100,103548970,6600,6600,6600,6600,0
|
|
20240802,112000,103548970,6600,6600,6600,6600,1
|
|
20240802,111900,103542370,6600,6600,6600,6600,0
|
|
20240802,111800,103542370,6600,6600,6600,6600,2
|
|
20240802,111700,103529170,6600,6600,6600,6600,0
|
|
20240802,111600,103529170,6600,6600,6600,6600,0
|
|
20240802,111500,103529170,6600,6600,6600,6600,0
|
|
20240802,111400,103529170,6600,6600,6600,6600,0
|
|
20240802,111300,103529170,6600,6590,6600,6590,3
|
|
20240802,111200,103509390,6600,6600,6600,6600,0
|
|
20240802,111100,103509390,6600,6580,6600,6560,723
|
|
20240802,111000,98758470,6590,6590,6590,6590,0
|
|
20240802,110900,98758470,6590,6590,6590,6590,1
|
|
20240802,110800,98751880,6590,6590,6590,6590,51
|
|
20240802,110700,98415790,6600,6600,6600,6600,0
|
|
20240802,110600,98415790,6600,6600,6600,6600,0
|
|
20240802,110500,98415790,6600,6600,6600,6600,50
|
|
20240802,110400,98085790,6600,6600,6600,6600,0
|
|
20240802,110300,98085790,6600,6600,6600,6580,80
|
|
20240802,110200,97559340,6590,6590,6590,6590,9
|
|
20240802,110100,97500030,6600,6590,6600,6590,53
|
|
20240802,110000,97150750,6610,6610,6610,6610,0
|
|
20240802,105900,97150750,6610,6610,6610,6610,0
|
|
20240802,105800,97150750,6610,6610,6610,6610,2
|
|
20240802,105700,97137530,6610,6610,6610,6610,80
|
|
20240802,105600,96608730,6620,6620,6620,6620,0
|
|
20240802,105500,96608730,6620,6620,6620,6620,10
|
|
20240802,105400,96542530,6620,6620,6620,6620,10
|
|
20240802,105300,96476330,6620,6610,6620,6610,751
|
|
20240802,105200,91512210,6610,6610,6610,6610,9
|
|
20240802,105100,91452720,6610,6610,6610,6610,0
|
|
20240802,105000,91452720,6610,6610,6610,6610,0
|
|
20240802,104900,91452720,6610,6610,6610,6610,15
|
|
20240802,104800,91353570,6610,6610,6610,6610,0
|
|
20240802,104700,91353570,6610,6610,6610,6610,0
|
|
20240802,104600,91353570,6610,6590,6610,6590,1089
|
|
20240802,104500,84177040,6570,6570,6570,6570,20
|
|
20240802,104400,84045640,6570,6610,6610,6570,3787
|
|
20240802,104300,59092720,6630,6630,6630,6630,0
|
|
20240802,104200,59092720,6630,6630,6630,6630,0
|
|
20240802,104100,59092720,6630,6630,6630,6630,2
|
|
20240802,104000,59079460,6630,6630,6630,6630,0
|
|
20240802,103900,59079460,6630,6630,6630,6630,0
|
|
20240802,103800,59079460,6630,6630,6630,6630,0
|
|
20240802,103700,59079460,6630,6630,6630,6630,0
|
|
20240802,103600,59079460,6630,6630,6630,6630,0
|
|
20240802,103500,59079460,6630,6630,6630,6630,0
|
|
20240802,103400,59079460,6630,6630,6630,6630,0
|
|
20240802,103300,59079460,6630,6630,6630,6630,0
|
|
20240802,103200,59079460,6630,6630,6630,6630,0
|
|
20240802,103100,59079460,6630,6630,6630,6630,0
|
|
20240802,103000,59079460,6630,6630,6630,6630,0
|
|
20240802,102900,59079460,6630,6610,6630,6610,101
|
|
20240802,102800,58411830,6650,6630,6650,6630,3
|
|
20240802,102700,58391910,6630,6630,6630,6630,0
|
|
20240802,102600,58391910,6630,6640,6640,6630,647
|
|
20240802,102500,54102140,6650,6650,6650,6650,0
|
|
20240802,102400,54102140,6650,6650,6650,6650,0
|
|
20240802,102300,54102140,6650,6650,6650,6650,0
|
|
20240802,102200,54102140,6650,6650,6650,6650,0
|
|
20240802,102100,54102140,6650,6650,6650,6650,0
|
|
20240802,102000,54102140,6650,6650,6650,6650,0
|
|
20240802,101900,54102140,6650,6630,6650,6630,454
|
|
20240802,101800,51092100,6610,6620,6620,6610,300
|
|
20240802,101700,49108300,6640,6640,6640,6640,2
|
|
20240802,101600,49095020,6640,6640,6640,6640,0
|
|
20240802,101500,49095020,6640,6640,6640,6640,0
|
|
20240802,101400,49095020,6640,6640,6640,6640,12
|
|
20240802,101300,49015340,6620,6620,6620,6620,0
|
|
20240802,101200,49015340,6620,6620,6620,6620,0
|
|
20240802,101100,49015340,6620,6620,6620,6620,0
|
|
20240802,101000,49015340,6620,6620,6620,6620,0
|
|
20240802,100900,49015340,6620,6620,6620,6620,15
|
|
20240802,100800,48916040,6620,6620,6620,6620,10
|
|
20240802,100700,48849840,6640,6640,6640,6640,0
|
|
20240802,100600,48849840,6640,6640,6640,6640,0
|
|
20240802,100500,48849840,6640,6630,6640,6630,19
|
|
20240802,100400,48723690,6620,6620,6620,6620,83
|
|
20240802,100300,48174230,6620,6620,6620,6620,15
|
|
20240802,100200,48074930,6620,6620,6620,6620,86
|
|
20240802,100100,47505610,6630,6630,6630,6630,0
|
|
20240802,100000,47505610,6630,6630,6630,6630,0
|
|
20240802,095900,47505610,6630,6630,6630,6630,1
|
|
20240802,095800,47498980,6630,6630,6630,6630,0
|
|
20240802,095700,47498980,6630,6630,6630,6630,63
|
|
20240802,095600,47081290,6630,6630,6630,6630,1
|
|
20240802,095500,47074660,6620,6630,6630,6620,4
|
|
20240802,095400,47048160,6620,6620,6620,6620,3
|
|
20240802,095300,47028300,6620,6600,6620,6600,62
|
|
20240802,095200,46618870,6600,6600,6600,6600,0
|
|
20240802,095100,46618870,6600,6600,6600,6600,165
|
|
20240802,095000,45529870,6600,6600,6600,6600,0
|
|
20240802,094900,45529870,6600,6600,6600,6600,0
|
|
20240802,094800,45529870,6600,6600,6600,6600,4
|
|
20240802,094700,45503470,6620,6620,6620,6620,0
|
|
20240802,094600,45503470,6620,6620,6620,6620,2
|
|
20240802,094500,45490230,6620,6620,6620,6620,0
|
|
20240802,094400,45490230,6620,6620,6620,6620,50
|
|
20240802,094300,45159230,6620,6620,6620,6620,29
|
|
20240802,094200,44967250,6620,6620,6620,6620,0
|
|
20240802,094100,44967250,6620,6620,6620,6620,0
|
|
20240802,094000,44967250,6620,6620,6620,6620,72
|
|
20240802,093900,44490610,6620,6620,6620,6620,0
|
|
20240802,093800,44490610,6620,6620,6620,6620,9
|
|
20240802,093700,44431030,6610,6610,6610,6610,2
|
|
20240802,093600,44417810,6600,6600,6600,6600,0
|
|
20240802,093500,44417810,6600,6600,6600,6600,0
|
|
20240802,093400,44417810,6600,6600,6600,6600,0
|
|
20240802,093300,44417810,6600,6600,6600,6600,200
|
|
20240802,093200,43097810,6590,6590,6590,6590,0
|
|
20240802,093100,43097810,6590,6590,6590,6590,370
|
|
20240802,093000,40659510,6590,6590,6590,6590,0
|
|
20240802,092900,40659510,6590,6590,6590,6590,2
|
|
20240802,092800,40646330,6580,6580,6590,6580,34
|
|
20240802,092700,40422600,6580,6580,6580,6580,62
|
|
20240802,092600,40014640,6580,6580,6580,6580,0
|
|
20240802,092500,40014640,6580,6580,6580,6580,894
|
|
20240802,092400,34132120,6590,6600,6600,6590,130
|
|
20240802,092300,33275410,6600,6600,6600,6580,614
|
|
20240802,092200,29233730,6610,6610,6610,6610,15
|
|
20240802,092100,29134580,6600,6610,6610,6600,730
|
|
20240802,092000,24314260,6620,6620,6620,6620,2
|
|
20240802,091900,24301020,6630,6630,6630,6630,1
|
|
20240802,091800,24294390,6620,6620,6620,6620,39
|
|
20240802,091700,24036210,6620,6610,6620,6610,78
|
|
20240802,091600,23520600,6620,6620,6620,6620,3
|
|
20240802,091500,23500740,6630,6630,6630,6620,76
|
|
20240802,091400,22997370,6640,6640,6640,6640,4
|
|
20240802,091300,22970810,6650,6650,6650,6630,28
|
|
20240802,091200,22785090,6630,6680,6680,6630,1971
|
|
20240802,091100,9697540,6690,6690,6690,6690,50
|
|
20240802,091000,9363040,6690,6680,6690,6680,25
|
|
20240802,090900,9195940,6680,6680,6680,6680,5
|
|
20240802,090800,9162540,6680,6680,6680,6680,0
|
|
20240802,090700,9162540,6680,6680,6680,6680,1
|
|
20240802,090600,9155860,6680,6680,6680,6680,0
|
|
20240802,090500,9155860,6680,6680,6680,6680,1
|
|
20240802,090400,9149180,6670,6670,6670,6670,103
|
|
20240802,090300,8462170,6670,6650,6670,6650,443
|
|
20240802,090200,5516200,6650,6650,6650,6650,58
|
|
20240802,090100,5130500,6620,6620,6620,6620,0
|
|
20240802,090000,5130500,6620,6620,6620,6620,775
|