702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,203900,231911510,6600,6600,6600,6600,411
|
|
20240809,203800,231911510,6600,6600,6600,6600,0
|
|
20240809,203700,231911510,6600,6600,6600,6600,0
|
|
20240809,203600,231911510,6600,6600,6600,6600,0
|
|
20240809,203500,231911510,6600,6600,6600,6600,0
|
|
20240809,203400,231911510,6600,6600,6600,6600,0
|
|
20240809,203300,231911510,6600,6600,6600,6600,0
|
|
20240809,203200,231911510,6600,6600,6600,6600,0
|
|
20240809,203100,231911510,6600,6600,6600,6600,0
|
|
20240809,203000,231911510,6600,6600,6600,6600,0
|
|
20240809,202900,231911510,6600,6600,6600,6600,0
|
|
20240809,202800,231911510,6600,6600,6600,6600,0
|
|
20240809,202700,231911510,6600,6600,6600,6600,0
|
|
20240809,202600,231911510,6600,6600,6600,6600,0
|
|
20240809,202500,231911510,6600,6600,6600,6600,0
|
|
20240809,202400,231911510,6600,6600,6600,6600,0
|
|
20240809,202300,231911510,6600,6600,6600,6600,0
|
|
20240809,202200,231911510,6600,6600,6600,6600,0
|
|
20240809,202100,231911510,6600,6600,6600,6600,0
|
|
20240809,202000,231911510,6600,6600,6600,6600,0
|
|
20240809,201900,231911510,6600,6600,6600,6600,0
|
|
20240809,201800,231911510,6600,6600,6600,6600,0
|
|
20240809,201700,231911510,6600,6600,6600,6600,0
|
|
20240809,201600,231911510,6600,6600,6600,6600,0
|
|
20240809,201500,231911510,6600,6600,6600,6600,0
|
|
20240809,201400,231911510,6600,6600,6600,6600,0
|
|
20240809,201300,231911510,6600,6600,6600,6600,0
|
|
20240809,201200,231911510,6600,6600,6600,6600,0
|
|
20240809,201100,231911510,6600,6600,6600,6600,0
|
|
20240809,201000,231911510,6600,6600,6600,6600,0
|
|
20240809,200900,231911510,6600,6600,6600,6600,411
|
|
20240809,200800,231911510,6600,6600,6600,6600,0
|
|
20240809,200700,231911510,6600,6600,6600,6600,0
|
|
20240809,200600,231911510,6600,6600,6600,6600,0
|
|
20240809,200500,231911510,6600,6600,6600,6600,0
|
|
20240809,200400,231911510,6600,6600,6600,6600,0
|
|
20240809,200300,231911510,6600,6600,6600,6600,0
|
|
20240809,200200,231911510,6600,6600,6600,6600,0
|
|
20240809,200100,231911510,6600,6600,6600,6600,0
|
|
20240809,200000,231911510,6600,6600,6600,6600,0
|
|
20240809,195900,231911510,6600,6600,6600,6600,0
|
|
20240809,195800,231911510,6600,6600,6600,6600,0
|
|
20240809,195700,231911510,6600,6600,6600,6600,0
|
|
20240809,195600,231911510,6600,6600,6600,6600,0
|
|
20240809,195500,231911510,6600,6600,6600,6600,0
|
|
20240809,195400,231911510,6600,6600,6600,6600,0
|
|
20240809,195300,231911510,6600,6600,6600,6600,0
|
|
20240809,195200,231911510,6600,6600,6600,6600,0
|
|
20240809,195100,231911510,6600,6600,6600,6600,0
|
|
20240809,195000,231911510,6600,6600,6600,6600,0
|
|
20240809,194900,231911510,6600,6600,6600,6600,0
|
|
20240809,194800,231911510,6600,6600,6600,6600,0
|
|
20240809,194700,231911510,6600,6600,6600,6600,0
|
|
20240809,194600,231911510,6600,6600,6600,6600,0
|
|
20240809,194500,231911510,6600,6600,6600,6600,0
|
|
20240809,194400,231911510,6600,6600,6600,6600,0
|
|
20240809,194300,231911510,6600,6600,6600,6600,0
|
|
20240809,194200,231911510,6600,6600,6600,6600,0
|
|
20240809,194100,231911510,6600,6600,6600,6600,0
|
|
20240809,194000,231911510,6600,6600,6600,6600,0
|
|
20240809,193900,231911510,6600,6600,6600,6600,411
|
|
20240809,193800,231911510,6600,6600,6600,6600,0
|
|
20240809,193700,231911510,6600,6600,6600,6600,0
|
|
20240809,193600,231911510,6600,6600,6600,6600,0
|
|
20240809,193500,231911510,6600,6600,6600,6600,0
|
|
20240809,193400,231911510,6600,6600,6600,6600,0
|
|
20240809,193300,231911510,6600,6600,6600,6600,0
|
|
20240809,193200,231911510,6600,6600,6600,6600,0
|
|
20240809,193100,231911510,6600,6600,6600,6600,0
|
|
20240809,193000,231911510,6600,6600,6600,6600,0
|
|
20240809,192900,231911510,6600,6600,6600,6600,0
|
|
20240809,192800,231911510,6600,6600,6600,6600,0
|
|
20240809,192700,231911510,6600,6600,6600,6600,0
|
|
20240809,192600,231911510,6600,6600,6600,6600,0
|
|
20240809,192500,231911510,6600,6600,6600,6600,0
|
|
20240809,192400,231911510,6600,6600,6600,6600,0
|
|
20240809,192300,231911510,6600,6600,6600,6600,0
|
|
20240809,192200,231911510,6600,6600,6600,6600,0
|
|
20240809,192100,231911510,6600,6600,6600,6600,0
|
|
20240809,192000,231911510,6600,6600,6600,6600,0
|
|
20240809,191900,231911510,6600,6600,6600,6600,0
|
|
20240809,191800,231911510,6600,6600,6600,6600,0
|
|
20240809,191700,231911510,6600,6600,6600,6600,0
|
|
20240809,191600,231911510,6600,6600,6600,6600,0
|
|
20240809,191500,231911510,6600,6600,6600,6600,0
|
|
20240809,191400,231911510,6600,6600,6600,6600,0
|
|
20240809,191300,231911510,6600,6600,6600,6600,0
|
|
20240809,191200,231911510,6600,6600,6600,6600,0
|
|
20240809,191100,231911510,6600,6600,6600,6600,0
|
|
20240809,191000,231911510,6600,6600,6600,6600,0
|
|
20240809,190900,231911510,6600,6600,6600,6600,411
|
|
20240809,190800,231911510,6600,6600,6600,6600,0
|
|
20240809,190700,231911510,6600,6600,6600,6600,0
|
|
20240809,190600,231911510,6600,6600,6600,6600,0
|
|
20240809,190500,231911510,6600,6600,6600,6600,0
|
|
20240809,190400,231911510,6600,6600,6600,6600,0
|
|
20240809,190300,231911510,6600,6600,6600,6600,0
|
|
20240809,190200,231911510,6600,6600,6600,6600,0
|
|
20240809,190100,231911510,6600,6600,6600,6600,0
|
|
20240809,190000,231911510,6600,6600,6600,6600,0
|
|
20240809,185900,231911510,6600,6600,6600,6600,0
|
|
20240809,185800,231911510,6600,6600,6600,6600,0
|
|
20240809,185700,231911510,6600,6600,6600,6600,0
|
|
20240809,185600,231911510,6600,6600,6600,6600,0
|
|
20240809,185500,231911510,6600,6600,6600,6600,0
|
|
20240809,185400,231911510,6600,6600,6600,6600,0
|
|
20240809,185300,231911510,6600,6600,6600,6600,0
|
|
20240809,185200,231911510,6600,6600,6600,6600,0
|
|
20240809,185100,231911510,6600,6600,6600,6600,0
|
|
20240809,185000,231911510,6600,6600,6600,6600,0
|
|
20240809,184900,231911510,6600,6600,6600,6600,0
|
|
20240809,184800,231911510,6600,6600,6600,6600,0
|
|
20240809,184700,231911510,6600,6600,6600,6600,0
|
|
20240809,184600,231911510,6600,6600,6600,6600,0
|
|
20240809,184500,231911510,6600,6600,6600,6600,0
|
|
20240809,184400,231911510,6600,6600,6600,6600,0
|
|
20240809,184300,231911510,6600,6600,6600,6600,0
|
|
20240809,184200,231911510,6600,6600,6600,6600,0
|
|
20240809,184100,231911510,6600,6600,6600,6600,0
|
|
20240809,184000,231911510,6600,6600,6600,6600,0
|
|
20240809,183900,231911510,6600,6600,6600,6600,411
|
|
20240809,183800,231911510,6600,6600,6600,6600,0
|
|
20240809,183700,231911510,6600,6600,6600,6600,0
|
|
20240809,183600,231911510,6600,6600,6600,6600,0
|
|
20240809,183500,231911510,6600,6600,6600,6600,0
|
|
20240809,183400,231911510,6600,6600,6600,6600,0
|
|
20240809,183300,231911510,6600,6600,6600,6600,0
|
|
20240809,183200,231911510,6600,6600,6600,6600,0
|
|
20240809,183100,231911510,6600,6600,6600,6600,0
|
|
20240809,183000,231911510,6600,6600,6600,6600,0
|
|
20240809,182900,231911510,6600,6600,6600,6600,0
|
|
20240809,182800,231911510,6600,6600,6600,6600,0
|
|
20240809,182700,231911510,6600,6600,6600,6600,0
|
|
20240809,182600,231911510,6600,6600,6600,6600,0
|
|
20240809,182500,231911510,6600,6600,6600,6600,0
|
|
20240809,182400,231911510,6600,6600,6600,6600,0
|
|
20240809,182300,231911510,6600,6600,6600,6600,0
|
|
20240809,182200,231911510,6600,6600,6600,6600,0
|
|
20240809,182100,231911510,6600,6600,6600,6600,0
|
|
20240809,182000,231911510,6600,6600,6600,6600,0
|
|
20240809,181900,231911510,6600,6600,6600,6600,0
|
|
20240809,181800,231911510,6600,6600,6600,6600,0
|
|
20240809,181700,231911510,6600,6600,6600,6600,0
|
|
20240809,181600,231911510,6600,6600,6600,6600,0
|
|
20240809,181500,231911510,6600,6600,6600,6600,0
|
|
20240809,181400,231911510,6600,6600,6600,6600,0
|
|
20240809,181300,231911510,6600,6600,6600,6600,0
|
|
20240809,181200,231911510,6600,6600,6600,6600,0
|
|
20240809,181100,231911510,6600,6600,6600,6600,0
|
|
20240809,181000,231911510,6600,6600,6600,6600,0
|
|
20240809,180900,231911510,6600,6600,6600,6600,411
|
|
20240809,180800,231911510,6600,6600,6600,6600,0
|
|
20240809,180700,231911510,6600,6600,6600,6600,0
|
|
20240809,180600,231911510,6600,6600,6600,6600,0
|
|
20240809,180500,231911510,6600,6600,6600,6600,0
|
|
20240809,180400,231911510,6600,6600,6600,6600,0
|
|
20240809,180300,231911510,6600,6600,6600,6600,0
|
|
20240809,180200,231911510,6600,6600,6600,6600,0
|
|
20240809,180100,231911510,6600,6600,6600,6600,0
|
|
20240809,180000,231911510,6600,6600,6600,6600,0
|
|
20240809,175900,231911510,6600,6600,6600,6600,0
|
|
20240809,175800,231911510,6600,6600,6600,6600,0
|
|
20240809,175700,231911510,6600,6600,6600,6600,0
|
|
20240809,175600,231911510,6600,6600,6600,6600,0
|
|
20240809,175500,231911510,6600,6600,6600,6600,0
|
|
20240809,175400,231911510,6600,6600,6600,6600,0
|
|
20240809,175300,231911510,6600,6600,6600,6600,0
|
|
20240809,175200,231911510,6600,6600,6600,6600,0
|
|
20240809,175100,231911510,6600,6600,6600,6600,0
|
|
20240809,175000,231911510,6600,6600,6600,6600,0
|
|
20240809,174900,231911510,6600,6600,6600,6600,0
|
|
20240809,174800,231911510,6600,6600,6600,6600,0
|
|
20240809,174700,231911510,6600,6600,6600,6600,0
|
|
20240809,174600,231911510,6600,6600,6600,6600,0
|
|
20240809,174500,231911510,6600,6600,6600,6600,0
|
|
20240809,174400,231911510,6600,6600,6600,6600,0
|
|
20240809,174300,231911510,6600,6600,6600,6600,0
|
|
20240809,174200,231911510,6600,6600,6600,6600,0
|
|
20240809,174100,231911510,6600,6600,6600,6600,0
|
|
20240809,174000,231911510,6600,6600,6600,6600,0
|
|
20240809,173900,231911510,6600,6600,6600,6600,411
|
|
20240809,173800,231911510,6600,6600,6600,6600,0
|
|
20240809,173700,231911510,6600,6600,6600,6600,0
|
|
20240809,173600,231911510,6600,6600,6600,6600,0
|
|
20240809,173500,231911510,6600,6600,6600,6600,0
|
|
20240809,173400,231911510,6600,6600,6600,6600,0
|
|
20240809,173300,231911510,6600,6600,6600,6600,0
|
|
20240809,173200,231911510,6600,6600,6600,6600,0
|
|
20240809,173100,231911510,6600,6600,6600,6600,0
|
|
20240809,173000,231911510,6600,6600,6600,6600,0
|
|
20240809,172900,231911510,6600,6600,6600,6600,0
|
|
20240809,172800,231911510,6600,6600,6600,6600,0
|
|
20240809,172700,231911510,6600,6600,6600,6600,0
|
|
20240809,172600,231911510,6600,6600,6600,6600,0
|
|
20240809,172500,231911510,6600,6600,6600,6600,0
|
|
20240809,172400,231911510,6600,6600,6600,6600,0
|
|
20240809,172300,231911510,6600,6600,6600,6600,0
|
|
20240809,172200,231911510,6600,6600,6600,6600,0
|
|
20240809,172100,231911510,6600,6600,6600,6600,0
|
|
20240809,172000,231911510,6600,6600,6600,6600,0
|
|
20240809,171900,231911510,6600,6600,6600,6600,0
|
|
20240809,171800,231911510,6600,6600,6600,6600,0
|
|
20240809,171700,231911510,6600,6600,6600,6600,0
|
|
20240809,171600,231911510,6600,6600,6600,6600,0
|
|
20240809,171500,231911510,6600,6600,6600,6600,0
|
|
20240809,171400,231911510,6600,6600,6600,6600,0
|
|
20240809,171300,231911510,6600,6600,6600,6600,0
|
|
20240809,171200,231911510,6600,6600,6600,6600,0
|
|
20240809,171100,231911510,6600,6600,6600,6600,0
|
|
20240809,171000,231911510,6600,6600,6600,6600,0
|
|
20240809,170900,231911510,6600,6600,6600,6600,411
|
|
20240809,170800,231911510,6600,6600,6600,6600,0
|
|
20240809,170700,231911510,6600,6600,6600,6600,0
|
|
20240809,170600,231911510,6600,6600,6600,6600,0
|
|
20240809,170500,231911510,6600,6600,6600,6600,0
|
|
20240809,170400,231911510,6600,6600,6600,6600,0
|
|
20240809,170300,231911510,6600,6600,6600,6600,0
|
|
20240809,170200,231911510,6600,6600,6600,6600,0
|
|
20240809,170100,231911510,6600,6600,6600,6600,0
|
|
20240809,170000,231911510,6600,6600,6600,6600,0
|
|
20240809,165900,231911510,6600,6600,6600,6600,0
|
|
20240809,165800,231911510,6600,6600,6600,6600,0
|
|
20240809,165700,231911510,6600,6600,6600,6600,0
|
|
20240809,165600,231911510,6600,6600,6600,6600,0
|
|
20240809,165500,231911510,6600,6600,6600,6600,0
|
|
20240809,165400,231911510,6600,6600,6600,6600,0
|
|
20240809,165300,231911510,6600,6600,6600,6600,0
|
|
20240809,165200,231911510,6600,6600,6600,6600,0
|
|
20240809,165100,231911510,6600,6600,6600,6600,0
|
|
20240809,165000,231911510,6600,6600,6600,6600,0
|
|
20240809,164900,231911510,6600,6600,6600,6600,0
|
|
20240809,164800,231911510,6600,6600,6600,6600,0
|
|
20240809,164700,231911510,6600,6600,6600,6600,0
|
|
20240809,164600,231911510,6600,6600,6600,6600,0
|
|
20240809,164500,231911510,6600,6600,6600,6600,0
|
|
20240809,164400,231911510,6600,6600,6600,6600,0
|
|
20240809,164300,231911510,6600,6600,6600,6600,0
|
|
20240809,164200,231911510,6600,6600,6600,6600,0
|
|
20240809,164100,231911510,6600,6600,6600,6600,0
|
|
20240809,164000,231911510,6600,6600,6600,6600,0
|
|
20240809,163900,231911510,6600,6600,6600,6600,411
|
|
20240809,163800,231911510,6600,6600,6600,6600,0
|
|
20240809,163700,231911510,6600,6600,6600,6600,0
|
|
20240809,163600,231911510,6600,6600,6600,6600,0
|
|
20240809,163500,231911510,6600,6600,6600,6600,0
|
|
20240809,163400,231911510,6600,6600,6600,6600,0
|
|
20240809,163300,231911510,6600,6600,6600,6600,0
|
|
20240809,163200,231911510,6600,6600,6600,6600,0
|
|
20240809,163100,231911510,6600,6600,6600,6600,0
|
|
20240809,163000,231911510,6600,6600,6600,6600,0
|
|
20240809,162900,231911510,6600,6600,6600,6600,0
|
|
20240809,162800,231911510,6600,6600,6600,6600,0
|
|
20240809,162700,231911510,6600,6600,6600,6600,0
|
|
20240809,162600,231911510,6600,6600,6600,6600,0
|
|
20240809,162500,231911510,6600,6600,6600,6600,0
|
|
20240809,162400,231911510,6600,6600,6600,6600,0
|
|
20240809,162300,231911510,6600,6600,6600,6600,0
|
|
20240809,162200,231911510,6600,6600,6600,6600,0
|
|
20240809,162100,231911510,6600,6600,6600,6600,0
|
|
20240809,162000,231911510,6600,6600,6600,6600,0
|
|
20240809,161900,231911510,6600,6600,6600,6600,0
|
|
20240809,161800,231911510,6600,6600,6600,6600,0
|
|
20240809,161700,231911510,6600,6600,6600,6600,0
|
|
20240809,161600,231911510,6600,6600,6600,6600,0
|
|
20240809,161500,231911510,6600,6600,6600,6600,0
|
|
20240809,161400,231911510,6600,6600,6600,6600,0
|
|
20240809,161300,231911510,6600,6600,6600,6600,0
|
|
20240809,161200,231911510,6600,6600,6600,6600,0
|
|
20240809,161100,231911510,6600,6600,6600,6600,0
|
|
20240809,161000,231911510,6600,6600,6600,6600,0
|
|
20240809,160900,231911510,6600,6600,6600,6600,411
|
|
20240809,160800,231911510,6600,6600,6600,6600,0
|
|
20240809,160700,231911510,6600,6600,6600,6600,0
|
|
20240809,160600,231911510,6600,6600,6600,6600,0
|
|
20240809,160500,231911510,6600,6600,6600,6600,0
|
|
20240809,160400,231911510,6600,6600,6600,6600,0
|
|
20240809,160300,231911510,6600,6600,6600,6600,0
|
|
20240809,160200,231911510,6600,6600,6600,6600,0
|
|
20240809,160100,231911510,6600,6600,6600,6600,0
|
|
20240809,160000,231911510,6600,6600,6600,6600,0
|
|
20240809,155900,231911510,6600,6600,6600,6600,0
|
|
20240809,155800,231911510,6600,6600,6600,6600,0
|
|
20240809,155700,231911510,6600,6600,6600,6600,0
|
|
20240809,155600,231911510,6600,6600,6600,6600,0
|
|
20240809,155500,231911510,6600,6600,6600,6600,0
|
|
20240809,155400,231911510,6600,6600,6600,6600,0
|
|
20240809,155300,231911510,6600,6600,6600,6600,0
|
|
20240809,155200,231911510,6600,6600,6600,6600,0
|
|
20240809,155100,231911510,6600,6600,6600,6600,0
|
|
20240809,155000,231911510,6600,6600,6600,6600,0
|
|
20240809,154900,231911510,6600,6600,6600,6600,0
|
|
20240809,154800,231911510,6600,6600,6600,6600,0
|
|
20240809,154700,231911510,6600,6600,6600,6600,0
|
|
20240809,154600,231911510,6600,6600,6600,6600,0
|
|
20240809,154500,231911510,6600,6600,6600,6600,0
|
|
20240809,154400,231911510,6600,6600,6600,6600,0
|
|
20240809,154300,231911510,6600,6600,6600,6600,0
|
|
20240809,154200,231911510,6600,6600,6600,6600,0
|
|
20240809,154100,231911510,6600,6600,6600,6600,0
|
|
20240809,154000,231911510,6600,6600,6600,6600,0
|
|
20240809,153900,231911510,6600,6600,6600,6600,411
|
|
20240809,153800,231911510,6600,6600,6600,6600,0
|
|
20240809,153700,231911510,6600,6600,6600,6600,0
|
|
20240809,153600,231911510,6600,6600,6600,6600,0
|
|
20240809,153500,231911510,6600,6600,6600,6600,0
|
|
20240809,153400,231911510,6600,6600,6600,6600,0
|
|
20240809,153300,231911510,6600,6600,6600,6600,0
|
|
20240809,153200,231911510,6600,6600,6600,6600,0
|
|
20240809,153100,231911510,6600,6600,6600,6600,0
|
|
20240809,153000,231911510,6600,6600,6600,6600,411
|
|
20240809,152900,229198910,6630,6630,6630,6630,0
|
|
20240809,152800,229198910,6630,6630,6630,6630,0
|
|
20240809,152700,229198910,6630,6630,6630,6630,0
|
|
20240809,152600,229198910,6630,6630,6630,6630,0
|
|
20240809,152500,229198910,6630,6630,6630,6630,0
|
|
20240809,152400,229198910,6630,6630,6630,6630,0
|
|
20240809,152300,229198910,6630,6630,6630,6630,0
|
|
20240809,152200,229198910,6630,6630,6630,6630,0
|
|
20240809,152100,229198910,6630,6630,6630,6630,0
|
|
20240809,152000,229198910,6630,6630,6630,6630,0
|
|
20240809,151900,229198910,6630,6630,6630,6630,0
|
|
20240809,151800,229198910,6630,6610,6630,6610,55
|
|
20240809,151700,228835180,6610,6610,6610,6610,16
|
|
20240809,151600,228729420,6620,6620,6620,6620,0
|
|
20240809,151500,228729420,6620,6610,6620,6610,25
|
|
20240809,151400,228564160,6630,6630,6630,6630,15
|
|
20240809,151300,228464710,6610,6610,6610,6610,0
|
|
20240809,151200,228464710,6610,6610,6610,6610,30
|
|
20240809,151100,228266410,6620,6620,6620,6620,1
|
|
20240809,151000,228259790,6630,6630,6630,6630,0
|
|
20240809,150900,228259790,6630,6620,6630,6620,34
|
|
20240809,150800,228034690,6640,6640,6640,6640,0
|
|
20240809,150700,228034690,6640,6640,6640,6640,0
|
|
20240809,150600,228034690,6640,6640,6640,6640,0
|
|
20240809,150500,228034690,6640,6640,6640,6640,1
|
|
20240809,150400,228028050,6630,6630,6630,6630,0
|
|
20240809,150300,228028050,6630,6630,6630,6630,0
|
|
20240809,150200,228028050,6630,6630,6630,6630,5
|
|
20240809,150100,227994900,6650,6650,6650,6650,0
|
|
20240809,150000,227994900,6650,6650,6650,6650,0
|
|
20240809,145900,227994900,6650,6620,6650,6620,1500
|
|
20240809,145800,218033350,6620,6630,6630,6620,31
|
|
20240809,145700,217827920,6630,6630,6630,6630,0
|
|
20240809,145600,217827920,6630,6630,6630,6630,0
|
|
20240809,145500,217827920,6630,6630,6630,6630,0
|
|
20240809,145400,217827920,6630,6630,6630,6630,5
|
|
20240809,145300,217794770,6630,6630,6630,6630,0
|
|
20240809,145200,217794770,6630,6630,6630,6630,30
|
|
20240809,145100,217595870,6620,6620,6620,6620,0
|
|
20240809,145000,217595870,6620,6620,6620,6620,10
|
|
20240809,144900,217529670,6620,6620,6620,6620,0
|
|
20240809,144800,217529670,6620,6620,6620,6620,304
|
|
20240809,144700,215517190,6620,6620,6620,6620,41
|
|
20240809,144600,215245770,6610,6610,6610,6610,20
|
|
20240809,144500,215113570,6610,6610,6610,6610,0
|
|
20240809,144400,215113570,6610,6610,6610,6610,0
|
|
20240809,144300,215113570,6610,6610,6610,6610,53
|
|
20240809,144200,214763240,6600,6600,6600,6600,500
|
|
20240809,144100,211463240,6610,6610,6610,6610,0
|
|
20240809,144000,211463240,6610,6610,6610,6610,10
|
|
20240809,143900,211397140,6600,6600,6600,6600,0
|
|
20240809,143800,211397140,6600,6600,6600,6600,70
|
|
20240809,143700,210935140,6600,6610,6610,6600,520
|
|
20240809,143600,207502940,6610,6620,6620,6610,29
|
|
20240809,143500,207311160,6610,6610,6610,6590,1303
|
|
20240809,143400,198719060,6630,6630,6630,6630,0
|
|
20240809,143300,198719060,6630,6630,6630,6630,0
|
|
20240809,143200,198719060,6630,6610,6630,6610,108
|
|
20240809,143100,198005040,6600,6600,6600,6600,0
|
|
20240809,143000,198005040,6600,6600,6600,6600,1
|
|
20240809,142900,197998440,6600,6600,6600,6600,0
|
|
20240809,142800,197998440,6600,6600,6600,6600,0
|
|
20240809,142700,197998440,6600,6600,6600,6600,0
|
|
20240809,142600,197998440,6600,6600,6600,6600,0
|
|
20240809,142500,197998440,6600,6600,6600,6600,110
|
|
20240809,142400,197272440,6590,6590,6590,6590,129
|
|
20240809,142300,196422330,6600,6600,6600,6600,0
|
|
20240809,142200,196422330,6600,6600,6600,6600,0
|
|
20240809,142100,196422330,6600,6600,6600,6600,0
|
|
20240809,142000,196422330,6600,6600,6600,6600,0
|
|
20240809,141900,196422330,6600,6600,6600,6600,0
|
|
20240809,141800,196422330,6600,6610,6610,6600,46
|
|
20240809,141700,196118640,6600,6600,6600,6600,32
|
|
20240809,141600,195907440,6610,6610,6610,6610,0
|
|
20240809,141500,195907440,6610,6610,6610,6610,0
|
|
20240809,141400,195907440,6610,6610,6610,6610,10
|
|
20240809,141300,195841340,6610,6610,6610,6610,0
|
|
20240809,141200,195841340,6610,6610,6610,6610,0
|
|
20240809,141100,195841340,6610,6610,6610,6610,8
|
|
20240809,141000,195788460,6610,6610,6610,6610,1
|
|
20240809,140900,195781850,6610,6610,6610,6610,0
|
|
20240809,140800,195781850,6610,6610,6610,6610,0
|
|
20240809,140700,195781850,6610,6610,6610,6610,9
|
|
20240809,140600,195722360,6610,6610,6610,6610,0
|
|
20240809,140500,195722360,6610,6600,6610,6600,89
|
|
20240809,140400,195134370,6600,6600,6600,6600,21
|
|
20240809,140300,194995770,6610,6610,6610,6610,9
|
|
20240809,140200,194936280,6570,6570,6570,6570,0
|
|
20240809,140100,194936280,6570,6570,6570,6570,0
|
|
20240809,140000,194936280,6570,6570,6570,6570,0
|
|
20240809,135900,194936280,6570,6570,6570,6570,0
|
|
20240809,135800,194936280,6570,6560,6570,6560,952
|
|
20240809,135700,188681850,6570,6570,6570,6570,0
|
|
20240809,135600,188681850,6570,6570,6570,6570,1156
|
|
20240809,135500,181086930,6570,6600,6610,6570,35
|
|
20240809,135400,180856910,6570,6570,6570,6570,0
|
|
20240809,135300,180856910,6570,6590,6590,6570,800
|
|
20240809,135200,175599590,6600,6600,6600,6600,9
|
|
20240809,135100,175540190,6600,6600,6600,6600,0
|
|
20240809,135000,175540190,6600,6600,6600,6600,9
|
|
20240809,134900,175480790,6600,6600,6600,6600,0
|
|
20240809,134800,175480790,6600,6600,6600,6600,0
|
|
20240809,134700,175480790,6600,6610,6610,6600,110
|
|
20240809,134600,174754690,6610,6610,6610,6610,0
|
|
20240809,134500,174754690,6610,6610,6610,6610,9
|
|
20240809,134400,174695200,6590,6610,6610,6590,33
|
|
20240809,134300,174477710,6620,6620,6620,6620,0
|
|
20240809,134200,174477710,6620,6620,6620,6620,17
|
|
20240809,134100,174365170,6600,6600,6600,6600,0
|
|
20240809,134000,174365170,6600,6600,6600,6600,0
|
|
20240809,133900,174365170,6600,6600,6600,6600,0
|
|
20240809,133800,174365170,6600,6600,6600,6600,0
|
|
20240809,133700,174365170,6600,6600,6600,6600,190
|
|
20240809,133600,173111170,6620,6620,6620,6620,0
|
|
20240809,133500,173111170,6620,6620,6620,6620,0
|
|
20240809,133400,173111170,6620,6620,6620,6620,18
|
|
20240809,133300,172992010,6610,6610,6610,6610,0
|
|
20240809,133200,172992010,6610,6610,6610,6610,0
|
|
20240809,133100,172992010,6610,6610,6610,6610,0
|
|
20240809,133000,172992010,6610,6610,6610,6610,24
|
|
20240809,132900,172833370,6610,6610,6610,6610,0
|
|
20240809,132800,172833370,6610,6620,6620,6610,266
|
|
20240809,132700,171072660,6630,6630,6630,6630,46
|
|
20240809,132600,170767680,6630,6630,6630,6630,83
|
|
20240809,132500,170217390,6640,6640,6640,6640,10
|
|
20240809,132400,170150990,6630,6610,6630,6600,219
|
|
20240809,132300,168702820,6610,6610,6610,6610,19
|
|
20240809,132200,168577230,6610,6610,6610,6610,0
|
|
20240809,132100,168577230,6610,6610,6610,6610,0
|
|
20240809,132000,168577230,6610,6610,6610,6610,8
|
|
20240809,131900,168524350,6600,6600,6600,6600,0
|
|
20240809,131800,168524350,6600,6600,6600,6600,0
|
|
20240809,131700,168524350,6600,6600,6600,6600,18
|
|
20240809,131600,168405550,6600,6600,6600,6600,9
|
|
20240809,131500,168346150,6600,6600,6600,6600,11
|
|
20240809,131400,168273550,6590,6590,6590,6590,22
|
|
20240809,131300,168128570,6580,6580,6580,6580,0
|
|
20240809,131200,168128570,6580,6580,6580,6580,0
|
|
20240809,131100,168128570,6580,6580,6580,6580,30
|
|
20240809,131000,167931170,6590,6590,6590,6590,1
|
|
20240809,130900,167924580,6600,6600,6600,6600,17
|
|
20240809,130800,167812380,6580,6580,6580,6580,0
|
|
20240809,130700,167812380,6580,6580,6580,6580,0
|
|
20240809,130600,167812380,6580,6580,6580,6580,0
|
|
20240809,130500,167812380,6580,6580,6580,6580,0
|
|
20240809,130400,167812380,6580,6590,6590,6580,187
|
|
20240809,130300,166581900,6590,6590,6590,6590,10
|
|
20240809,130200,166516000,6600,6600,6600,6600,9
|
|
20240809,130100,166456600,6600,6590,6600,6590,151
|
|
20240809,130000,165461500,6580,6580,6580,6580,0
|
|
20240809,125900,165461500,6580,6590,6590,6580,160
|
|
20240809,125800,164408670,6600,6600,6600,6600,9
|
|
20240809,125700,164349270,6590,6590,6590,6590,70
|
|
20240809,125600,163887970,6600,6600,6600,6590,83
|
|
20240809,125500,163340580,6590,6590,6590,6590,0
|
|
20240809,125400,163340580,6590,6590,6590,6590,20
|
|
20240809,125300,163208780,6600,6600,6600,6600,0
|
|
20240809,125200,163208780,6600,6600,6600,6600,0
|
|
20240809,125100,163208780,6600,6590,6600,6590,118
|
|
20240809,125000,162430190,6580,6580,6580,6580,0
|
|
20240809,124900,162430190,6580,6580,6580,6580,0
|
|
20240809,124800,162430190,6580,6580,6580,6580,0
|
|
20240809,124700,162430190,6580,6580,6580,6580,30
|
|
20240809,124600,162232790,6590,6590,6590,6590,3
|
|
20240809,124500,162213020,6590,6590,6590,6590,140
|
|
20240809,124400,161290420,6600,6600,6600,6600,9
|
|
20240809,124300,161231020,6580,6600,6600,6580,37
|
|
20240809,124200,160987450,6600,6600,6600,6600,1
|
|
20240809,124100,160980850,6600,6600,6600,6600,0
|
|
20240809,124000,160980850,6600,6600,6600,6600,9
|
|
20240809,123900,160921450,6590,6590,6590,6590,0
|
|
20240809,123800,160921450,6590,6590,6590,6590,0
|
|
20240809,123700,160921450,6590,6590,6590,6590,10
|
|
20240809,123600,160855550,6600,6600,6600,6600,0
|
|
20240809,123500,160855550,6600,6600,6600,6600,0
|
|
20240809,123400,160855550,6600,6600,6600,6600,10
|
|
20240809,123300,160789550,6600,6600,6600,6600,0
|
|
20240809,123200,160789550,6600,6600,6600,6600,115
|
|
20240809,123100,160030550,6590,6590,6590,6590,0
|
|
20240809,123000,160030550,6590,6590,6590,6590,40
|
|
20240809,122900,159766950,6600,6600,6600,6600,8
|
|
20240809,122800,159714150,6590,6590,6590,6590,0
|
|
20240809,122700,159714150,6590,6590,6590,6590,130
|
|
20240809,122600,158857450,6590,6600,6600,6590,70
|
|
20240809,122500,158396060,6590,6590,6590,6590,40
|
|
20240809,122400,158132460,6590,6590,6590,6590,28
|
|
20240809,122300,157947940,6600,6600,6600,6600,0
|
|
20240809,122200,157947940,6600,6590,6600,6590,40
|
|
20240809,122100,157684240,6600,6600,6600,6600,1
|
|
20240809,122000,157677640,6590,6590,6590,6590,0
|
|
20240809,121900,157677640,6590,6590,6590,6590,10
|
|
20240809,121800,157611740,6590,6590,6590,6590,0
|
|
20240809,121700,157611740,6590,6600,6600,6590,12
|
|
20240809,121600,157532650,6580,6580,6580,6580,0
|
|
20240809,121500,157532650,6580,6580,6580,6580,0
|
|
20240809,121400,157532650,6580,6580,6580,6580,100
|
|
20240809,121300,156874650,6580,6580,6580,6580,0
|
|
20240809,121200,156874650,6580,6580,6580,6580,0
|
|
20240809,121100,156874650,6580,6590,6590,6580,400
|
|
20240809,121000,154242550,6580,6580,6580,6580,0
|
|
20240809,120900,154242550,6580,6580,6580,6580,0
|
|
20240809,120800,154242550,6580,6600,6600,6580,26
|
|
20240809,120700,154071160,6600,6600,6600,6600,2
|
|
20240809,120600,154057960,6600,6600,6600,6600,81
|
|
20240809,120500,153523360,6610,6610,6610,6610,0
|
|
20240809,120400,153523360,6610,6610,6610,6610,9
|
|
20240809,120300,153463870,6610,6610,6610,6610,0
|
|
20240809,120200,153463870,6610,6610,6610,6610,40
|
|
20240809,120100,153199470,6610,6610,6610,6610,7
|
|
20240809,120000,153153200,6610,6610,6610,6610,9
|
|
20240809,115900,153093710,6610,6610,6610,6610,0
|
|
20240809,115800,153093710,6610,6610,6610,6610,0
|
|
20240809,115700,153093710,6610,6610,6610,6610,17
|
|
20240809,115600,152981340,6590,6590,6590,6590,0
|
|
20240809,115500,152981340,6590,6590,6590,6590,0
|
|
20240809,115400,152981340,6590,6590,6590,6590,0
|
|
20240809,115300,152981340,6590,6590,6590,6590,33
|
|
20240809,115200,152763870,6600,6600,6600,6600,0
|
|
20240809,115100,152763870,6600,6600,6600,6600,0
|
|
20240809,115000,152763870,6600,6600,6600,6600,10
|
|
20240809,114900,152697870,6610,6610,6610,6610,9
|
|
20240809,114800,152638380,6610,6610,6610,6610,0
|
|
20240809,114700,152638380,6610,6610,6610,6610,0
|
|
20240809,114600,152638380,6610,6610,6610,6610,14
|
|
20240809,114500,152545840,6600,6600,6600,6600,4
|
|
20240809,114400,152519440,6600,6600,6600,6600,0
|
|
20240809,114300,152519440,6600,6600,6600,6600,0
|
|
20240809,114200,152519440,6600,6600,6600,6600,31
|
|
20240809,114100,152314840,6600,6600,6600,6600,0
|
|
20240809,114000,152314840,6600,6600,6600,6600,0
|
|
20240809,113900,152314840,6600,6600,6600,6600,19
|
|
20240809,113800,152189440,6580,6590,6590,6580,46
|
|
20240809,113700,151886350,6600,6590,6600,6580,106
|
|
20240809,113600,151186880,6600,6600,6600,6600,0
|
|
20240809,113500,151186880,6600,6600,6600,6600,9
|
|
20240809,113400,151127480,6600,6600,6600,6600,0
|
|
20240809,113300,151127480,6600,6600,6600,6600,0
|
|
20240809,113200,151127480,6600,6600,6600,6600,0
|
|
20240809,113100,151127480,6600,6600,6600,6600,18
|
|
20240809,113000,151008680,6590,6590,6590,6590,0
|
|
20240809,112900,151008680,6590,6590,6590,6590,0
|
|
20240809,112800,151008680,6590,6590,6590,6590,0
|
|
20240809,112700,151008680,6590,6590,6590,6590,58
|
|
20240809,112600,150626460,6600,6600,6600,6600,0
|
|
20240809,112500,150626460,6600,6600,6600,6600,0
|
|
20240809,112400,150626460,6600,6600,6600,6600,15
|
|
20240809,112300,150527460,6590,6590,6590,6590,0
|
|
20240809,112200,150527460,6590,6590,6590,6590,0
|
|
20240809,112100,150527460,6590,6590,6590,6590,2
|
|
20240809,112000,150514280,6590,6590,6590,6590,0
|
|
20240809,111900,150514280,6590,6590,6590,6590,0
|
|
20240809,111800,150514280,6590,6590,6590,6590,29
|
|
20240809,111700,150323170,6600,6600,6600,6600,9
|
|
20240809,111600,150263770,6600,6600,6600,6600,0
|
|
20240809,111500,150263770,6600,6600,6600,6600,0
|
|
20240809,111400,150263770,6600,6600,6600,6600,0
|
|
20240809,111300,150263770,6600,6600,6600,6600,18
|
|
20240809,111200,150144970,6600,6600,6600,6600,0
|
|
20240809,111100,150144970,6600,6600,6600,6600,0
|
|
20240809,111000,150144970,6600,6600,6600,6600,8
|
|
20240809,110900,150092170,6590,6590,6590,6590,27
|
|
20240809,110800,149914240,6580,6580,6580,6580,21
|
|
20240809,110700,149776060,6560,6560,6560,6560,0
|
|
20240809,110600,149776060,6560,6560,6560,6560,0
|
|
20240809,110500,149776060,6560,6560,6560,6560,0
|
|
20240809,110400,149776060,6560,6560,6560,6560,64
|
|
20240809,110300,149356220,6580,6580,6580,6580,0
|
|
20240809,110200,149356220,6580,6580,6580,6580,18
|
|
20240809,110100,149237780,6580,6580,6580,6580,0
|
|
20240809,110000,149237780,6580,6580,6580,6580,0
|
|
20240809,105900,149237780,6580,6580,6580,6580,100
|
|
20240809,105800,148579780,6560,6580,6580,6560,30
|
|
20240809,105700,148382940,6570,6570,6570,6570,0
|
|
20240809,105600,148382940,6570,6570,6570,6570,0
|
|
20240809,105500,148382940,6570,6580,6580,6570,30
|
|
20240809,105400,148185750,6580,6580,6580,6580,0
|
|
20240809,105300,148185750,6580,6580,6580,6580,0
|
|
20240809,105200,148185750,6580,6580,6580,6580,13
|
|
20240809,105100,148100210,6570,6570,6570,6570,0
|
|
20240809,105000,148100210,6570,6570,6570,6570,0
|
|
20240809,104900,148100210,6570,6590,6590,6570,2
|
|
20240809,104800,148087050,6590,6580,6590,6580,17
|
|
20240809,104700,147975100,6590,6590,6590,6590,0
|
|
20240809,104600,147975100,6590,6590,6590,6590,0
|
|
20240809,104500,147975100,6590,6590,6590,6590,0
|
|
20240809,104400,147975100,6590,6590,6590,6590,9
|
|
20240809,104300,147915790,6580,6580,6580,6580,0
|
|
20240809,104200,147915790,6580,6580,6580,6580,467
|
|
20240809,104100,144842930,6550,6550,6550,6550,0
|
|
20240809,104000,144842930,6550,6550,6550,6550,0
|
|
20240809,103900,144842930,6550,6550,6550,6550,0
|
|
20240809,103800,144842930,6550,6570,6570,6550,36
|
|
20240809,103700,144607070,6580,6580,6580,6580,9
|
|
20240809,103600,144547850,6570,6570,6570,6570,529
|
|
20240809,103500,141072320,6580,6590,6590,6580,267
|
|
20240809,103400,139314810,6600,6600,6600,6600,8
|
|
20240809,103300,139262010,6600,6600,6600,6600,0
|
|
20240809,103200,139262010,6600,6600,6600,6600,30
|
|
20240809,103100,139064010,6600,6600,6600,6600,82
|
|
20240809,103000,138522810,6600,6600,6600,6600,9
|
|
20240809,102900,138463410,6600,6610,6610,6600,347
|
|
20240809,102800,136173120,6610,6620,6620,6610,114
|
|
20240809,102700,135418580,6620,6620,6620,6620,70
|
|
20240809,102600,134955180,6630,6670,6670,6630,23
|
|
20240809,102500,134802590,6640,6640,6640,6640,800
|
|
20240809,102400,129490590,6640,6640,6650,6640,1190
|
|
20240809,102300,121587940,6640,6650,6650,6640,19
|
|
20240809,102200,121461670,6650,6620,6680,6620,2128
|
|
20240809,102100,107319410,6620,6620,6620,6620,1
|
|
20240809,102000,107312790,6610,6620,6620,6610,12
|
|
20240809,101900,107233450,6620,6620,6620,6620,10
|
|
20240809,101800,107167250,6600,6600,6600,6600,0
|
|
20240809,101700,107167250,6600,6610,6610,6600,153
|
|
20240809,101600,106156740,6620,6620,6620,6620,0
|
|
20240809,101500,106156740,6620,6620,6620,6620,6
|
|
20240809,101400,106117020,6600,6600,6600,6600,0
|
|
20240809,101300,106117020,6600,6600,6600,6600,0
|
|
20240809,101200,106117020,6600,6590,6600,6590,2619
|
|
20240809,101100,88832000,6600,6600,6600,6600,0
|
|
20240809,101000,88832000,6600,6600,6600,6600,307
|
|
20240809,100900,86805800,6600,6600,6600,6600,0
|
|
20240809,100800,86805800,6600,6600,6600,6600,9
|
|
20240809,100700,86746400,6600,6620,6620,6600,244
|
|
20240809,100600,85133650,6620,6620,6620,6620,45
|
|
20240809,100500,84835750,6620,6630,6630,6620,188
|
|
20240809,100400,83589910,6620,6620,6620,6620,46
|
|
20240809,100300,83285390,6620,6620,6620,6620,0
|
|
20240809,100200,83285390,6620,6630,6630,6620,3
|
|
20240809,100100,83265520,6630,6630,6630,6630,14
|
|
20240809,100000,83172700,6630,6630,6630,6630,4
|
|
20240809,095900,83146180,6630,6640,6640,6630,165
|
|
20240809,095800,82052190,6630,6630,6640,6630,10
|
|
20240809,095700,81985850,6640,6640,6640,6640,0
|
|
20240809,095600,81985850,6640,6630,6640,6630,300
|
|
20240809,095500,79994030,6630,6620,6630,6610,141
|
|
20240809,095400,79060320,6640,6640,6640,6630,384
|
|
20240809,095300,76510660,6610,6610,6610,6610,0
|
|
20240809,095200,76510660,6610,6600,6610,6600,353
|
|
20240809,095100,74177480,6600,6600,6600,6600,5
|
|
20240809,095000,74144480,6600,6590,6600,6580,831
|
|
20240809,094900,68660650,6580,6580,6580,6580,0
|
|
20240809,094800,68660650,6580,6580,6580,6580,33
|
|
20240809,094700,68443510,6570,6570,6570,6570,0
|
|
20240809,094600,68443510,6570,6540,6570,6540,727
|
|
20240809,094500,63674400,6540,6540,6540,6540,0
|
|
20240809,094400,63674400,6540,6540,6540,6540,0
|
|
20240809,094300,63674400,6540,6540,6540,6540,8
|
|
20240809,094200,63622080,6540,6540,6540,6540,61
|
|
20240809,094100,63223140,6550,6550,6550,6550,101
|
|
20240809,094000,62561590,6560,6560,6560,6560,0
|
|
20240809,093900,62561590,6560,6560,6560,6560,22
|
|
20240809,093800,62417270,6560,6560,6560,6560,0
|
|
20240809,093700,62417270,6560,6560,6560,6560,0
|
|
20240809,093600,62417270,6560,6570,6570,6560,67
|
|
20240809,093500,61977180,6560,6550,6560,6550,20
|
|
20240809,093400,61846030,6560,6550,6560,6550,358
|
|
20240809,093300,59498670,6500,6500,6500,6500,0
|
|
20240809,093200,59498670,6500,6500,6500,6500,0
|
|
20240809,093100,59498670,6500,6500,6510,6500,4396
|
|
20240809,093000,30923200,6490,6520,6520,6490,424
|
|
20240809,092900,28169170,6520,6540,6540,6520,361
|
|
20240809,092800,25808760,6550,6550,6550,6550,9
|
|
20240809,092700,25749810,6550,6550,6550,6550,1
|
|
20240809,092600,25743260,6540,6540,6540,6540,37
|
|
20240809,092500,25501280,6540,6540,6540,6540,0
|
|
20240809,092400,25501280,6540,6560,6560,6540,37
|
|
20240809,092300,25259280,6560,6560,6560,6560,35
|
|
20240809,092200,25029680,6540,6540,6540,6540,20
|
|
20240809,092100,24898880,6560,6560,6560,6560,0
|
|
20240809,092000,24898880,6560,6560,6560,6560,30
|
|
20240809,091900,24702080,6560,6560,6560,6560,0
|
|
20240809,091800,24702080,6560,6530,6560,6530,344
|
|
20240809,091700,22448680,6520,6520,6520,6520,0
|
|
20240809,091600,22448680,6520,6530,6530,6520,345
|
|
20240809,091500,20196130,6530,6530,6530,6530,59
|
|
20240809,091400,19810860,6510,6510,6510,6510,312
|
|
20240809,091300,17779740,6510,6510,6510,6510,193
|
|
20240809,091200,16523310,6510,6510,6510,6510,25
|
|
20240809,091100,16360560,6510,6510,6510,6510,0
|
|
20240809,091000,16360560,6510,6510,6510,6510,0
|
|
20240809,090900,16360560,6510,6500,6510,6500,368
|
|
20240809,090800,13966880,6500,6500,6500,6500,0
|
|
20240809,090700,13966880,6500,6500,6500,6500,20
|
|
20240809,090600,13836880,6500,6490,6500,6490,509
|
|
20240809,090500,10531380,6470,6490,6490,6470,328
|
|
20240809,090400,8408180,6480,6470,6480,6470,1026
|
|
20240809,090300,1769780,6460,6460,6460,6460,0
|
|
20240809,090200,1769780,6460,6450,6460,6450,128
|
|
20240809,090100,943960,6430,6430,6430,6430,10
|
|
20240809,090000,879660,6430,6420,6430,6420,137
|