632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192900,82823850,6690,6690,6690,6690,840
|
|
20240809,192800,82823850,6690,6690,6690,6690,0
|
|
20240809,192700,82823850,6690,6690,6690,6690,0
|
|
20240809,192600,82823850,6690,6690,6690,6690,0
|
|
20240809,192500,82823850,6690,6690,6690,6690,0
|
|
20240809,192400,82823850,6690,6690,6690,6690,0
|
|
20240809,192300,82823850,6690,6690,6690,6690,0
|
|
20240809,192200,82823850,6690,6690,6690,6690,0
|
|
20240809,192100,82823850,6690,6690,6690,6690,0
|
|
20240809,192000,82823850,6690,6690,6690,6690,0
|
|
20240809,191900,82823850,6690,6690,6690,6690,0
|
|
20240809,191800,82823850,6690,6690,6690,6690,0
|
|
20240809,191700,82823850,6690,6690,6690,6690,0
|
|
20240809,191600,82823850,6690,6690,6690,6690,0
|
|
20240809,191500,82823850,6690,6690,6690,6690,0
|
|
20240809,191400,82823850,6690,6690,6690,6690,0
|
|
20240809,191300,82823850,6690,6690,6690,6690,0
|
|
20240809,191200,82823850,6690,6690,6690,6690,0
|
|
20240809,191100,82823850,6690,6690,6690,6690,0
|
|
20240809,191000,82823850,6690,6690,6690,6690,0
|
|
20240809,190900,82823850,6690,6690,6690,6690,0
|
|
20240809,190800,82823850,6690,6690,6690,6690,0
|
|
20240809,190700,82823850,6690,6690,6690,6690,0
|
|
20240809,190600,82823850,6690,6690,6690,6690,0
|
|
20240809,190500,82823850,6690,6690,6690,6690,0
|
|
20240809,190400,82823850,6690,6690,6690,6690,0
|
|
20240809,190300,82823850,6690,6690,6690,6690,0
|
|
20240809,190200,82823850,6690,6690,6690,6690,0
|
|
20240809,190100,82823850,6690,6690,6690,6690,0
|
|
20240809,190000,82823850,6690,6690,6690,6690,0
|
|
20240809,185900,82823850,6690,6690,6690,6690,840
|
|
20240809,185800,82823850,6690,6690,6690,6690,0
|
|
20240809,185700,82823850,6690,6690,6690,6690,0
|
|
20240809,185600,82823850,6690,6690,6690,6690,0
|
|
20240809,185500,82823850,6690,6690,6690,6690,0
|
|
20240809,185400,82823850,6690,6690,6690,6690,0
|
|
20240809,185300,82823850,6690,6690,6690,6690,0
|
|
20240809,185200,82823850,6690,6690,6690,6690,0
|
|
20240809,185100,82823850,6690,6690,6690,6690,0
|
|
20240809,185000,82823850,6690,6690,6690,6690,0
|
|
20240809,184900,82823850,6690,6690,6690,6690,0
|
|
20240809,184800,82823850,6690,6690,6690,6690,0
|
|
20240809,184700,82823850,6690,6690,6690,6690,0
|
|
20240809,184600,82823850,6690,6690,6690,6690,0
|
|
20240809,184500,82823850,6690,6690,6690,6690,0
|
|
20240809,184400,82823850,6690,6690,6690,6690,0
|
|
20240809,184300,82823850,6690,6690,6690,6690,0
|
|
20240809,184200,82823850,6690,6690,6690,6690,0
|
|
20240809,184100,82823850,6690,6690,6690,6690,0
|
|
20240809,184000,82823850,6690,6690,6690,6690,0
|
|
20240809,183900,82823850,6690,6690,6690,6690,0
|
|
20240809,183800,82823850,6690,6690,6690,6690,0
|
|
20240809,183700,82823850,6690,6690,6690,6690,0
|
|
20240809,183600,82823850,6690,6690,6690,6690,0
|
|
20240809,183500,82823850,6690,6690,6690,6690,0
|
|
20240809,183400,82823850,6690,6690,6690,6690,0
|
|
20240809,183300,82823850,6690,6690,6690,6690,0
|
|
20240809,183200,82823850,6690,6690,6690,6690,0
|
|
20240809,183100,82823850,6690,6690,6690,6690,0
|
|
20240809,183000,82823850,6690,6690,6690,6690,0
|
|
20240809,182900,82823850,6690,6690,6690,6690,840
|
|
20240809,182800,82823850,6690,6690,6690,6690,0
|
|
20240809,182700,82823850,6690,6690,6690,6690,0
|
|
20240809,182600,82823850,6690,6690,6690,6690,0
|
|
20240809,182500,82823850,6690,6690,6690,6690,0
|
|
20240809,182400,82823850,6690,6690,6690,6690,0
|
|
20240809,182300,82823850,6690,6690,6690,6690,0
|
|
20240809,182200,82823850,6690,6690,6690,6690,0
|
|
20240809,182100,82823850,6690,6690,6690,6690,0
|
|
20240809,182000,82823850,6690,6690,6690,6690,0
|
|
20240809,181900,82823850,6690,6690,6690,6690,0
|
|
20240809,181800,82823850,6690,6690,6690,6690,0
|
|
20240809,181700,82823850,6690,6690,6690,6690,0
|
|
20240809,181600,82823850,6690,6690,6690,6690,0
|
|
20240809,181500,82823850,6690,6690,6690,6690,0
|
|
20240809,181400,82823850,6690,6690,6690,6690,0
|
|
20240809,181300,82823850,6690,6690,6690,6690,0
|
|
20240809,181200,82823850,6690,6690,6690,6690,0
|
|
20240809,181100,82823850,6690,6690,6690,6690,0
|
|
20240809,181000,82823850,6690,6690,6690,6690,0
|
|
20240809,180900,82823850,6690,6690,6690,6690,0
|
|
20240809,180800,82823850,6690,6690,6690,6690,0
|
|
20240809,180700,82823850,6690,6690,6690,6690,0
|
|
20240809,180600,82823850,6690,6690,6690,6690,0
|
|
20240809,180500,82823850,6690,6690,6690,6690,0
|
|
20240809,180400,82823850,6690,6690,6690,6690,0
|
|
20240809,180300,82823850,6690,6690,6690,6690,0
|
|
20240809,180200,82823850,6690,6690,6690,6690,0
|
|
20240809,180100,82823850,6690,6690,6690,6690,0
|
|
20240809,180000,82823850,6690,6690,6690,6690,0
|
|
20240809,175900,82823850,6690,6690,6690,6690,840
|
|
20240809,175800,82823850,6690,6690,6690,6690,0
|
|
20240809,175700,82823850,6690,6690,6690,6690,0
|
|
20240809,175600,82823850,6690,6690,6690,6690,0
|
|
20240809,175500,82823850,6690,6690,6690,6690,0
|
|
20240809,175400,82823850,6690,6690,6690,6690,0
|
|
20240809,175300,82823850,6690,6690,6690,6690,0
|
|
20240809,175200,82823850,6690,6690,6690,6690,0
|
|
20240809,175100,82823850,6690,6690,6690,6690,0
|
|
20240809,175000,82823850,6690,6690,6690,6690,0
|
|
20240809,174900,82823850,6690,6690,6690,6690,0
|
|
20240809,174800,82823850,6690,6690,6690,6690,0
|
|
20240809,174700,82823850,6690,6690,6690,6690,0
|
|
20240809,174600,82823850,6690,6690,6690,6690,0
|
|
20240809,174500,82823850,6690,6690,6690,6690,0
|
|
20240809,174400,82823850,6690,6690,6690,6690,0
|
|
20240809,174300,82823850,6690,6690,6690,6690,0
|
|
20240809,174200,82823850,6690,6690,6690,6690,0
|
|
20240809,174100,82823850,6690,6690,6690,6690,0
|
|
20240809,174000,82823850,6690,6690,6690,6690,0
|
|
20240809,173900,82823850,6690,6690,6690,6690,0
|
|
20240809,173800,82823850,6690,6690,6690,6690,0
|
|
20240809,173700,82823850,6690,6690,6690,6690,0
|
|
20240809,173600,82823850,6690,6690,6690,6690,0
|
|
20240809,173500,82823850,6690,6690,6690,6690,0
|
|
20240809,173400,82823850,6690,6690,6690,6690,0
|
|
20240809,173300,82823850,6690,6690,6690,6690,0
|
|
20240809,173200,82823850,6690,6690,6690,6690,0
|
|
20240809,173100,82823850,6690,6690,6690,6690,0
|
|
20240809,173000,82823850,6690,6690,6690,6690,0
|
|
20240809,172900,82823850,6690,6690,6690,6690,840
|
|
20240809,172800,82823850,6690,6690,6690,6690,0
|
|
20240809,172700,82823850,6690,6690,6690,6690,0
|
|
20240809,172600,82823850,6690,6690,6690,6690,0
|
|
20240809,172500,82823850,6690,6690,6690,6690,0
|
|
20240809,172400,82823850,6690,6690,6690,6690,0
|
|
20240809,172300,82823850,6690,6690,6690,6690,0
|
|
20240809,172200,82823850,6690,6690,6690,6690,0
|
|
20240809,172100,82823850,6690,6690,6690,6690,0
|
|
20240809,172000,82823850,6690,6690,6690,6690,0
|
|
20240809,171900,82823850,6690,6690,6690,6690,0
|
|
20240809,171800,82823850,6690,6690,6690,6690,0
|
|
20240809,171700,82823850,6690,6690,6690,6690,0
|
|
20240809,171600,82823850,6690,6690,6690,6690,0
|
|
20240809,171500,82823850,6690,6690,6690,6690,0
|
|
20240809,171400,82823850,6690,6690,6690,6690,0
|
|
20240809,171300,82823850,6690,6690,6690,6690,0
|
|
20240809,171200,82823850,6690,6690,6690,6690,0
|
|
20240809,171100,82823850,6690,6690,6690,6690,0
|
|
20240809,171000,82823850,6690,6690,6690,6690,0
|
|
20240809,170900,82823850,6690,6690,6690,6690,0
|
|
20240809,170800,82823850,6690,6690,6690,6690,0
|
|
20240809,170700,82823850,6690,6690,6690,6690,0
|
|
20240809,170600,82823850,6690,6690,6690,6690,0
|
|
20240809,170500,82823850,6690,6690,6690,6690,0
|
|
20240809,170400,82823850,6690,6690,6690,6690,0
|
|
20240809,170300,82823850,6690,6690,6690,6690,0
|
|
20240809,170200,82823850,6690,6690,6690,6690,0
|
|
20240809,170100,82823850,6690,6690,6690,6690,0
|
|
20240809,170000,82823850,6690,6690,6690,6690,0
|
|
20240809,165900,82823850,6690,6690,6690,6690,840
|
|
20240809,165800,82823850,6690,6690,6690,6690,0
|
|
20240809,165700,82823850,6690,6690,6690,6690,0
|
|
20240809,165600,82823850,6690,6690,6690,6690,0
|
|
20240809,165500,82823850,6690,6690,6690,6690,0
|
|
20240809,165400,82823850,6690,6690,6690,6690,0
|
|
20240809,165300,82823850,6690,6690,6690,6690,0
|
|
20240809,165200,82823850,6690,6690,6690,6690,0
|
|
20240809,165100,82823850,6690,6690,6690,6690,0
|
|
20240809,165000,82823850,6690,6690,6690,6690,0
|
|
20240809,164900,82823850,6690,6690,6690,6690,0
|
|
20240809,164800,82823850,6690,6690,6690,6690,0
|
|
20240809,164700,82823850,6690,6690,6690,6690,0
|
|
20240809,164600,82823850,6690,6690,6690,6690,0
|
|
20240809,164500,82823850,6690,6690,6690,6690,0
|
|
20240809,164400,82823850,6690,6690,6690,6690,0
|
|
20240809,164300,82823850,6690,6690,6690,6690,0
|
|
20240809,164200,82823850,6690,6690,6690,6690,0
|
|
20240809,164100,82823850,6690,6690,6690,6690,0
|
|
20240809,164000,82823850,6690,6690,6690,6690,0
|
|
20240809,163900,82823850,6690,6690,6690,6690,0
|
|
20240809,163800,82823850,6690,6690,6690,6690,0
|
|
20240809,163700,82823850,6690,6690,6690,6690,0
|
|
20240809,163600,82823850,6690,6690,6690,6690,0
|
|
20240809,163500,82823850,6690,6690,6690,6690,0
|
|
20240809,163400,82823850,6690,6690,6690,6690,0
|
|
20240809,163300,82823850,6690,6690,6690,6690,0
|
|
20240809,163200,82823850,6690,6690,6690,6690,0
|
|
20240809,163100,82823850,6690,6690,6690,6690,0
|
|
20240809,163000,82823850,6690,6690,6690,6690,0
|
|
20240809,162900,82823850,6690,6690,6690,6690,840
|
|
20240809,162800,82823850,6690,6690,6690,6690,0
|
|
20240809,162700,82823850,6690,6690,6690,6690,0
|
|
20240809,162600,82823850,6690,6690,6690,6690,0
|
|
20240809,162500,82823850,6690,6690,6690,6690,0
|
|
20240809,162400,82823850,6690,6690,6690,6690,0
|
|
20240809,162300,82823850,6690,6690,6690,6690,0
|
|
20240809,162200,82823850,6690,6690,6690,6690,0
|
|
20240809,162100,82823850,6690,6690,6690,6690,0
|
|
20240809,162000,82823850,6690,6690,6690,6690,0
|
|
20240809,161900,82823850,6690,6690,6690,6690,0
|
|
20240809,161800,82823850,6690,6690,6690,6690,0
|
|
20240809,161700,82823850,6690,6690,6690,6690,0
|
|
20240809,161600,82823850,6690,6690,6690,6690,0
|
|
20240809,161500,82823850,6690,6690,6690,6690,0
|
|
20240809,161400,82823850,6690,6690,6690,6690,0
|
|
20240809,161300,82823850,6690,6690,6690,6690,0
|
|
20240809,161200,82823850,6690,6690,6690,6690,0
|
|
20240809,161100,82823850,6690,6690,6690,6690,0
|
|
20240809,161000,82823850,6690,6690,6690,6690,0
|
|
20240809,160900,82823850,6690,6690,6690,6690,0
|
|
20240809,160800,82823850,6690,6690,6690,6690,0
|
|
20240809,160700,82823850,6690,6690,6690,6690,0
|
|
20240809,160600,82823850,6690,6690,6690,6690,0
|
|
20240809,160500,82823850,6690,6690,6690,6690,0
|
|
20240809,160400,82823850,6690,6690,6690,6690,0
|
|
20240809,160300,82823850,6690,6690,6690,6690,0
|
|
20240809,160200,82823850,6690,6690,6690,6690,0
|
|
20240809,160100,82823850,6690,6690,6690,6690,0
|
|
20240809,160000,82823850,6690,6690,6690,6690,0
|
|
20240809,155900,82823850,6690,6690,6690,6690,840
|
|
20240809,155800,82823850,6690,6690,6690,6690,0
|
|
20240809,155700,82823850,6690,6690,6690,6690,0
|
|
20240809,155600,82823850,6690,6690,6690,6690,0
|
|
20240809,155500,82823850,6690,6690,6690,6690,0
|
|
20240809,155400,82823850,6690,6690,6690,6690,0
|
|
20240809,155300,82823850,6690,6690,6690,6690,0
|
|
20240809,155200,82823850,6690,6690,6690,6690,0
|
|
20240809,155100,82823850,6690,6690,6690,6690,0
|
|
20240809,155000,82823850,6690,6690,6690,6690,0
|
|
20240809,154900,82823850,6690,6690,6690,6690,0
|
|
20240809,154800,82823850,6690,6690,6690,6690,0
|
|
20240809,154700,82823850,6690,6690,6690,6690,0
|
|
20240809,154600,82823850,6690,6690,6690,6690,0
|
|
20240809,154500,82823850,6690,6690,6690,6690,0
|
|
20240809,154400,82823850,6690,6690,6690,6690,0
|
|
20240809,154300,82823850,6690,6690,6690,6690,0
|
|
20240809,154200,82823850,6690,6690,6690,6690,0
|
|
20240809,154100,82823850,6690,6690,6690,6690,0
|
|
20240809,154000,82823850,6690,6690,6690,6690,0
|
|
20240809,153900,82823850,6690,6690,6690,6690,0
|
|
20240809,153800,82823850,6690,6690,6690,6690,0
|
|
20240809,153700,82823850,6690,6690,6690,6690,0
|
|
20240809,153600,82823850,6690,6690,6690,6690,0
|
|
20240809,153500,82823850,6690,6690,6690,6690,0
|
|
20240809,153400,82823850,6690,6690,6690,6690,0
|
|
20240809,153300,82823850,6690,6690,6690,6690,0
|
|
20240809,153200,82823850,6690,6690,6690,6690,0
|
|
20240809,153100,82823850,6690,6690,6690,6690,0
|
|
20240809,153000,82823850,6690,6690,6690,6690,840
|
|
20240809,152900,77204250,6670,6670,6670,6670,0
|
|
20240809,152800,77204250,6670,6670,6670,6670,0
|
|
20240809,152700,77204250,6670,6670,6670,6670,0
|
|
20240809,152600,77204250,6670,6670,6670,6670,0
|
|
20240809,152500,77204250,6670,6670,6670,6670,0
|
|
20240809,152400,77204250,6670,6670,6670,6670,0
|
|
20240809,152300,77204250,6670,6670,6670,6670,0
|
|
20240809,152200,77204250,6670,6670,6670,6670,0
|
|
20240809,152100,77204250,6670,6670,6670,6670,0
|
|
20240809,152000,77204250,6670,6670,6670,6670,0
|
|
20240809,151900,77204250,6670,6660,6670,6660,22
|
|
20240809,151800,77057540,6650,6650,6650,6650,100
|
|
20240809,151700,76392540,6640,6640,6640,6640,0
|
|
20240809,151600,76392540,6640,6640,6640,6640,0
|
|
20240809,151500,76392540,6640,6640,6640,6640,0
|
|
20240809,151400,76392540,6640,6640,6640,6640,15
|
|
20240809,151300,76292940,6640,6640,6640,6640,0
|
|
20240809,151200,76292940,6640,6640,6640,6640,0
|
|
20240809,151100,76292940,6640,6640,6640,6640,0
|
|
20240809,151000,76292940,6640,6640,6640,6640,0
|
|
20240809,150900,76292940,6640,6640,6640,6640,0
|
|
20240809,150800,76292940,6640,6640,6640,6640,0
|
|
20240809,150700,76292940,6640,6640,6640,6640,0
|
|
20240809,150600,76292940,6640,6640,6640,6640,0
|
|
20240809,150500,76292940,6640,6640,6640,6640,0
|
|
20240809,150400,76292940,6640,6640,6640,6640,181
|
|
20240809,150300,75091100,6640,6650,6650,6640,577
|
|
20240809,150200,71255670,6660,6660,6660,6660,616
|
|
20240809,150100,67153110,6670,6670,6670,6670,10
|
|
20240809,150000,67086410,6680,6680,6680,6680,0
|
|
20240809,145900,67086410,6680,6680,6680,6680,1
|
|
20240809,145800,67079730,6660,6660,6660,6660,1
|
|
20240809,145700,67073070,6660,6660,6660,6660,0
|
|
20240809,145600,67073070,6660,6660,6660,6660,0
|
|
20240809,145500,67073070,6660,6660,6660,6660,0
|
|
20240809,145400,67073070,6660,6660,6660,6660,0
|
|
20240809,145300,67073070,6660,6660,6660,6660,0
|
|
20240809,145200,67073070,6660,6660,6660,6660,0
|
|
20240809,145100,67073070,6660,6660,6660,6660,0
|
|
20240809,145000,67073070,6660,6660,6660,6660,0
|
|
20240809,144900,67073070,6660,6660,6660,6660,0
|
|
20240809,144800,67073070,6660,6660,6660,6660,1
|
|
20240809,144700,67066410,6690,6690,6690,6690,59
|
|
20240809,144600,66671700,6700,6700,6700,6700,0
|
|
20240809,144500,66671700,6700,6700,6700,6700,0
|
|
20240809,144400,66671700,6700,6700,6700,6700,0
|
|
20240809,144300,66671700,6700,6700,6700,6700,0
|
|
20240809,144200,66671700,6700,6700,6700,6700,0
|
|
20240809,144100,66671700,6700,6700,6700,6700,0
|
|
20240809,144000,66671700,6700,6700,6700,6700,149
|
|
20240809,143900,65673400,6700,6700,6700,6700,30
|
|
20240809,143800,65472400,6690,6690,6690,6690,1
|
|
20240809,143700,65465710,6700,6700,6700,6700,100
|
|
20240809,143600,64795710,6680,6680,6680,6680,0
|
|
20240809,143500,64795710,6680,6680,6680,6680,0
|
|
20240809,143400,64795710,6680,6700,6700,6680,2
|
|
20240809,143300,64782330,6690,6690,6690,6690,0
|
|
20240809,143200,64782330,6690,6670,6690,6670,103
|
|
20240809,143100,64093720,6680,6680,6680,6680,0
|
|
20240809,143000,64093720,6680,6680,6680,6680,1
|
|
20240809,142900,64087040,6680,6680,6680,6680,51
|
|
20240809,142800,63746360,6670,6670,6670,6670,0
|
|
20240809,142700,63746360,6670,6670,6670,6670,0
|
|
20240809,142600,63746360,6670,6670,6670,6670,0
|
|
20240809,142500,63746360,6670,6670,6670,6670,1
|
|
20240809,142400,63739690,6670,6670,6670,6670,0
|
|
20240809,142300,63739690,6670,6670,6670,6670,0
|
|
20240809,142200,63739690,6670,6670,6670,6670,71
|
|
20240809,142100,63266120,6670,6670,6670,6670,0
|
|
20240809,142000,63266120,6670,6670,6670,6670,144
|
|
20240809,141900,62305640,6670,6670,6670,6670,0
|
|
20240809,141800,62305640,6670,6670,6670,6670,0
|
|
20240809,141700,62305640,6670,6670,6670,6670,0
|
|
20240809,141600,62305640,6670,6670,6670,6670,0
|
|
20240809,141500,62305640,6670,6670,6670,6670,0
|
|
20240809,141400,62305640,6670,6670,6670,6670,0
|
|
20240809,141300,62305640,6670,6670,6670,6670,14
|
|
20240809,141200,62212260,6660,6660,6660,6660,11
|
|
20240809,141100,62139000,6660,6660,6660,6660,0
|
|
20240809,141000,62139000,6660,6660,6660,6660,65
|
|
20240809,140900,61706100,6670,6670,6670,6670,0
|
|
20240809,140800,61706100,6670,6670,6670,6670,2
|
|
20240809,140700,61692760,6660,6660,6660,6660,0
|
|
20240809,140600,61692760,6660,6660,6660,6660,200
|
|
20240809,140500,60360760,6670,6670,6670,6670,0
|
|
20240809,140400,60360760,6670,6670,6670,6660,121
|
|
20240809,140300,59553700,6660,6670,6670,6660,30
|
|
20240809,140200,59353620,6670,6670,6670,6670,0
|
|
20240809,140100,59353620,6670,6670,6670,6670,17
|
|
20240809,140000,59240230,6670,6670,6670,6670,0
|
|
20240809,135900,59240230,6670,6670,6670,6670,0
|
|
20240809,135800,59240230,6670,6670,6670,6670,0
|
|
20240809,135700,59240230,6670,6670,6670,6670,0
|
|
20240809,135600,59240230,6670,6670,6670,6670,0
|
|
20240809,135500,59240230,6670,6670,6670,6670,1
|
|
20240809,135400,59233560,6670,6670,6670,6670,0
|
|
20240809,135300,59233560,6670,6670,6670,6670,1
|
|
20240809,135200,59226890,6670,6670,6670,6670,0
|
|
20240809,135100,59226890,6670,6670,6670,6670,40
|
|
20240809,135000,58960090,6670,6670,6670,6670,0
|
|
20240809,134900,58960090,6670,6670,6670,6670,0
|
|
20240809,134800,58960090,6670,6670,6670,6670,1
|
|
20240809,134700,58953420,6670,6670,6670,6670,0
|
|
20240809,134600,58953420,6670,6670,6670,6670,1
|
|
20240809,134500,58946750,6680,6680,6680,6680,0
|
|
20240809,134400,58946750,6680,6680,6680,6680,0
|
|
20240809,134300,58946750,6680,6680,6680,6680,0
|
|
20240809,134200,58946750,6680,6680,6680,6680,0
|
|
20240809,134100,58946750,6680,6680,6680,6680,1
|
|
20240809,134000,58940070,6670,6670,6670,6670,1
|
|
20240809,133900,58933400,6660,6660,6660,6660,0
|
|
20240809,133800,58933400,6660,6690,6700,6660,501
|
|
20240809,133700,55580860,6650,6650,6650,6650,8
|
|
20240809,133600,55527660,6650,6650,6650,6650,0
|
|
20240809,133500,55527660,6650,6650,6650,6650,0
|
|
20240809,133400,55527660,6650,6650,6650,6650,0
|
|
20240809,133300,55527660,6650,6650,6650,6650,0
|
|
20240809,133200,55527660,6650,6650,6650,6650,0
|
|
20240809,133100,55527660,6650,6650,6650,6650,0
|
|
20240809,133000,55527660,6650,6650,6650,6650,0
|
|
20240809,132900,55527660,6650,6650,6650,6650,2
|
|
20240809,132800,55514360,6650,6650,6650,6650,0
|
|
20240809,132700,55514360,6650,6670,6670,6650,8
|
|
20240809,132600,55461030,6670,6670,6670,6670,0
|
|
20240809,132500,55461030,6670,6670,6670,6670,11
|
|
20240809,132400,55387660,6670,6670,6670,6670,0
|
|
20240809,132300,55387660,6670,6670,6670,6670,0
|
|
20240809,132200,55387660,6670,6670,6670,6670,5
|
|
20240809,132100,55354310,6680,6680,6680,6680,187
|
|
20240809,132000,54105150,6680,6680,6680,6680,0
|
|
20240809,131900,54105150,6680,6680,6680,6680,0
|
|
20240809,131800,54105150,6680,6680,6680,6680,0
|
|
20240809,131700,54105150,6680,6680,6680,6680,0
|
|
20240809,131600,54105150,6680,6690,6690,6680,110
|
|
20240809,131500,53369350,6670,6670,6670,6670,0
|
|
20240809,131400,53369350,6670,6670,6670,6670,0
|
|
20240809,131300,53369350,6670,6670,6670,6670,0
|
|
20240809,131200,53369350,6670,6670,6670,6670,0
|
|
20240809,131100,53369350,6670,6670,6670,6670,0
|
|
20240809,131000,53369350,6670,6670,6670,6670,0
|
|
20240809,130900,53369350,6670,6670,6670,6670,0
|
|
20240809,130800,53369350,6670,6670,6670,6670,0
|
|
20240809,130700,53369350,6670,6670,6670,6670,0
|
|
20240809,130600,53369350,6670,6670,6670,6670,0
|
|
20240809,130500,53369350,6670,6670,6670,6670,0
|
|
20240809,130400,53369350,6670,6670,6670,6670,0
|
|
20240809,130300,53369350,6670,6670,6670,6670,0
|
|
20240809,130200,53369350,6670,6670,6670,6670,0
|
|
20240809,130100,53369350,6670,6670,6670,6670,0
|
|
20240809,130000,53369350,6670,6670,6670,6670,1
|
|
20240809,125900,53362680,6700,6700,6700,6700,0
|
|
20240809,125800,53362680,6700,6700,6700,6700,0
|
|
20240809,125700,53362680,6700,6700,6700,6700,0
|
|
20240809,125600,53362680,6700,6700,6700,6700,0
|
|
20240809,125500,53362680,6700,6700,6700,6700,0
|
|
20240809,125400,53362680,6700,6700,6700,6700,0
|
|
20240809,125300,53362680,6700,6700,6700,6700,0
|
|
20240809,125200,53362680,6700,6700,6700,6700,1
|
|
20240809,125100,53355980,6700,6700,6700,6700,0
|
|
20240809,125000,53355980,6700,6700,6700,6700,0
|
|
20240809,124900,53355980,6700,6700,6700,6700,0
|
|
20240809,124800,53355980,6700,6700,6700,6700,0
|
|
20240809,124700,53355980,6700,6700,6700,6700,0
|
|
20240809,124600,53355980,6700,6700,6700,6700,0
|
|
20240809,124500,53355980,6700,6700,6700,6700,0
|
|
20240809,124400,53355980,6700,6700,6700,6700,0
|
|
20240809,124300,53355980,6700,6700,6700,6700,0
|
|
20240809,124200,53355980,6700,6700,6700,6700,1
|
|
20240809,124100,53349280,6690,6690,6690,6690,1
|
|
20240809,124000,53342590,6700,6700,6700,6700,0
|
|
20240809,123900,53342590,6700,6700,6700,6700,0
|
|
20240809,123800,53342590,6700,6700,6700,6700,0
|
|
20240809,123700,53342590,6700,6700,6700,6700,2
|
|
20240809,123600,53329190,6700,6700,6700,6700,1
|
|
20240809,123500,53322490,6700,6700,6700,6700,0
|
|
20240809,123400,53322490,6700,6700,6700,6700,0
|
|
20240809,123300,53322490,6700,6700,6700,6700,0
|
|
20240809,123200,53322490,6700,6700,6700,6700,0
|
|
20240809,123100,53322490,6700,6680,6700,6680,12
|
|
20240809,123000,53242150,6690,6680,6690,6680,17
|
|
20240809,122900,53128430,6690,6690,6690,6690,0
|
|
20240809,122800,53128430,6690,6690,6690,6690,0
|
|
20240809,122700,53128430,6690,6690,6690,6690,0
|
|
20240809,122600,53128430,6690,6680,6690,6680,138
|
|
20240809,122500,52206470,6660,6660,6660,6660,0
|
|
20240809,122400,52206470,6660,6660,6660,6660,0
|
|
20240809,122300,52206470,6660,6660,6660,6660,0
|
|
20240809,122200,52206470,6660,6660,6660,6660,0
|
|
20240809,122100,52206470,6660,6670,6680,6660,123
|
|
20240809,122000,51385300,6660,6660,6660,6660,0
|
|
20240809,121900,51385300,6660,6660,6660,6660,0
|
|
20240809,121800,51385300,6660,6660,6660,6660,0
|
|
20240809,121700,51385300,6660,6670,6670,6660,187
|
|
20240809,121600,50138030,6670,6670,6670,6670,0
|
|
20240809,121500,50138030,6670,6670,6670,6670,0
|
|
20240809,121400,50138030,6670,6670,6670,6670,0
|
|
20240809,121300,50138030,6670,6670,6670,6670,0
|
|
20240809,121200,50138030,6670,6670,6670,6670,80
|
|
20240809,121100,49604430,6670,6670,6670,6670,0
|
|
20240809,121000,49604430,6670,6670,6670,6670,0
|
|
20240809,120900,49604430,6670,6670,6670,6670,0
|
|
20240809,120800,49604430,6670,6670,6670,6670,0
|
|
20240809,120700,49604430,6670,6670,6670,6670,0
|
|
20240809,120600,49604430,6670,6670,6670,6670,54
|
|
20240809,120500,49244250,6670,6670,6670,6670,0
|
|
20240809,120400,49244250,6670,6670,6670,6670,0
|
|
20240809,120300,49244250,6670,6670,6670,6670,1
|
|
20240809,120200,49237580,6670,6660,6670,6660,72
|
|
20240809,120100,48757360,6660,6660,6660,6660,0
|
|
20240809,120000,48757360,6660,6660,6660,6660,0
|
|
20240809,115900,48757360,6660,6660,6660,6660,0
|
|
20240809,115800,48757360,6660,6660,6660,6660,0
|
|
20240809,115700,48757360,6660,6660,6660,6660,0
|
|
20240809,115600,48757360,6660,6660,6660,6660,0
|
|
20240809,115500,48757360,6660,6660,6660,6660,0
|
|
20240809,115400,48757360,6660,6670,6670,6650,139
|
|
20240809,115300,47830700,6650,6660,6660,6650,533
|
|
20240809,115200,44281000,6660,6660,6660,6660,3
|
|
20240809,115100,44261020,6640,6640,6640,6640,0
|
|
20240809,115000,44261020,6640,6640,6640,6640,0
|
|
20240809,114900,44261020,6640,6640,6640,6640,1
|
|
20240809,114800,44254380,6650,6650,6650,6650,0
|
|
20240809,114700,44254380,6650,6650,6650,6650,4
|
|
20240809,114600,44227780,6640,6640,6640,6640,0
|
|
20240809,114500,44227780,6640,6640,6640,6640,0
|
|
20240809,114400,44227780,6640,6640,6640,6640,0
|
|
20240809,114300,44227780,6640,6640,6640,6640,0
|
|
20240809,114200,44227780,6640,6640,6640,6640,0
|
|
20240809,114100,44227780,6640,6640,6640,6640,0
|
|
20240809,114000,44227780,6640,6640,6640,6640,0
|
|
20240809,113900,44227780,6640,6650,6650,6640,4
|
|
20240809,113800,44201190,6640,6640,6640,6640,0
|
|
20240809,113700,44201190,6640,6640,6640,6640,0
|
|
20240809,113600,44201190,6640,6640,6640,6640,0
|
|
20240809,113500,44201190,6640,6640,6640,6640,0
|
|
20240809,113400,44201190,6640,6640,6640,6640,0
|
|
20240809,113300,44201190,6640,6640,6640,6640,0
|
|
20240809,113200,44201190,6640,6640,6640,6640,0
|
|
20240809,113100,44201190,6640,6640,6640,6640,0
|
|
20240809,113000,44201190,6640,6640,6640,6640,0
|
|
20240809,112900,44201190,6640,6640,6640,6640,1
|
|
20240809,112800,44194550,6640,6640,6640,6640,0
|
|
20240809,112700,44194550,6640,6640,6640,6640,0
|
|
20240809,112600,44194550,6640,6640,6640,6640,0
|
|
20240809,112500,44194550,6640,6640,6640,6640,0
|
|
20240809,112400,44194550,6640,6640,6640,6640,0
|
|
20240809,112300,44194550,6640,6640,6640,6640,1
|
|
20240809,112200,44187910,6640,6640,6640,6640,0
|
|
20240809,112100,44187910,6640,6640,6640,6640,0
|
|
20240809,112000,44187910,6640,6640,6640,6640,1
|
|
20240809,111900,44181270,6670,6670,6670,6670,0
|
|
20240809,111800,44181270,6670,6670,6670,6670,0
|
|
20240809,111700,44181270,6670,6670,6670,6670,0
|
|
20240809,111600,44181270,6670,6670,6670,6670,0
|
|
20240809,111500,44181270,6670,6670,6670,6670,26
|
|
20240809,111400,44007850,6670,6650,6670,6650,148
|
|
20240809,111300,43021290,6640,6640,6640,6640,0
|
|
20240809,111200,43021290,6640,6640,6640,6640,0
|
|
20240809,111100,43021290,6640,6640,6640,6640,0
|
|
20240809,111000,43021290,6640,6640,6640,6640,0
|
|
20240809,110900,43021290,6640,6640,6640,6640,0
|
|
20240809,110800,43021290,6640,6640,6640,6640,0
|
|
20240809,110700,43021290,6640,6640,6640,6640,0
|
|
20240809,110600,43021290,6640,6640,6640,6640,48
|
|
20240809,110500,42702570,6630,6630,6630,6630,0
|
|
20240809,110400,42702570,6630,6630,6630,6630,0
|
|
20240809,110300,42702570,6630,6630,6630,6630,0
|
|
20240809,110200,42702570,6630,6630,6630,6630,0
|
|
20240809,110100,42702570,6630,6630,6630,6630,0
|
|
20240809,110000,42702570,6630,6630,6630,6630,0
|
|
20240809,105900,42702570,6630,6630,6630,6630,0
|
|
20240809,105800,42702570,6630,6630,6630,6630,1
|
|
20240809,105700,42695940,6640,6640,6640,6640,0
|
|
20240809,105600,42695940,6640,6640,6640,6640,0
|
|
20240809,105500,42695940,6640,6640,6640,6640,0
|
|
20240809,105400,42695940,6640,6640,6640,6640,0
|
|
20240809,105300,42695940,6640,6640,6640,6640,1
|
|
20240809,105200,42689300,6630,6630,6630,6630,1
|
|
20240809,105100,42682670,6640,6640,6640,6640,3
|
|
20240809,105000,42662750,6630,6630,6630,6630,3
|
|
20240809,104900,42642860,6620,6620,6620,6620,0
|
|
20240809,104800,42642860,6620,6620,6620,6620,8
|
|
20240809,104700,42589900,6610,6620,6620,6610,50
|
|
20240809,104600,42258910,6620,6620,6620,6620,1
|
|
20240809,104500,42252290,6630,6630,6630,6630,0
|
|
20240809,104400,42252290,6630,6630,6630,6630,1
|
|
20240809,104300,42245660,6630,6630,6630,6630,0
|
|
20240809,104200,42245660,6630,6630,6630,6630,0
|
|
20240809,104100,42245660,6630,6630,6630,6630,0
|
|
20240809,104000,42245660,6630,6630,6630,6630,0
|
|
20240809,103900,42245660,6630,6630,6630,6630,1
|
|
20240809,103800,42239030,6630,6630,6630,6630,2
|
|
20240809,103700,42225770,6630,6630,6630,6630,0
|
|
20240809,103600,42225770,6630,6630,6630,6630,1
|
|
20240809,103500,42219140,6620,6620,6620,6620,0
|
|
20240809,103400,42219140,6620,6620,6620,6620,0
|
|
20240809,103300,42219140,6620,6620,6620,6620,50
|
|
20240809,103200,41888140,6620,6620,6620,6620,0
|
|
20240809,103100,41888140,6620,6620,6620,6620,0
|
|
20240809,103000,41888140,6620,6620,6620,6620,0
|
|
20240809,102900,41888140,6620,6620,6620,6620,50
|
|
20240809,102800,41557140,6620,6620,6620,6620,0
|
|
20240809,102700,41557140,6620,6620,6620,6620,0
|
|
20240809,102600,41557140,6620,6620,6620,6620,166
|
|
20240809,102500,40458220,6620,6620,6620,6620,0
|
|
20240809,102400,40458220,6620,6620,6620,6620,100
|
|
20240809,102300,39796220,6630,6630,6630,6630,0
|
|
20240809,102200,39796220,6630,6630,6630,6630,0
|
|
20240809,102100,39796220,6630,6630,6630,6630,62
|
|
20240809,102000,39385160,6620,6620,6620,6620,0
|
|
20240809,101900,39385160,6620,6640,6640,6620,6
|
|
20240809,101800,39345370,6630,6630,6630,6630,1
|
|
20240809,101700,39338740,6640,6630,6640,6630,2
|
|
20240809,101600,39325470,6630,6630,6630,6630,0
|
|
20240809,101500,39325470,6630,6630,6630,6630,214
|
|
20240809,101400,37906650,6630,6630,6630,6630,0
|
|
20240809,101300,37906650,6630,6630,6630,6630,0
|
|
20240809,101200,37906650,6630,6630,6630,6630,0
|
|
20240809,101100,37906650,6630,6630,6630,6630,0
|
|
20240809,101000,37906650,6630,6630,6630,6630,0
|
|
20240809,100900,37906650,6630,6630,6630,6630,0
|
|
20240809,100800,37906650,6630,6630,6630,6630,0
|
|
20240809,100700,37906650,6630,6630,6630,6630,0
|
|
20240809,100600,37906650,6630,6630,6630,6630,51
|
|
20240809,100500,37568520,6630,6630,6630,6630,0
|
|
20240809,100400,37568520,6630,6630,6650,6630,3
|
|
20240809,100300,37548610,6660,6660,6660,6660,2
|
|
20240809,100200,37535290,6630,6630,6630,6630,0
|
|
20240809,100100,37535290,6630,6630,6630,6630,0
|
|
20240809,100000,37535290,6630,6630,6630,6630,1
|
|
20240809,095900,37528660,6660,6660,6660,6660,0
|
|
20240809,095800,37528660,6660,6660,6660,6660,0
|
|
20240809,095700,37528660,6660,6660,6660,6660,0
|
|
20240809,095600,37528660,6660,6660,6660,6660,1
|
|
20240809,095500,37522000,6660,6620,6660,6620,3
|
|
20240809,095400,37502060,6630,6630,6630,6630,86
|
|
20240809,095300,36931880,6620,6620,6620,6620,0
|
|
20240809,095200,36931880,6620,6620,6620,6620,0
|
|
20240809,095100,36931880,6620,6630,6630,6620,1308
|
|
20240809,095000,28260920,6630,6630,6630,6630,0
|
|
20240809,094900,28260920,6630,6630,6630,6630,0
|
|
20240809,094800,28260920,6630,6630,6630,6630,0
|
|
20240809,094700,28260920,6630,6630,6630,6630,12
|
|
20240809,094600,28181360,6660,6630,6660,6630,262
|
|
20240809,094500,26441040,6610,6610,6610,6610,200
|
|
20240809,094400,25119040,6630,6630,6630,6630,0
|
|
20240809,094300,25119040,6630,6630,6630,6630,20
|
|
20240809,094200,24986440,6630,6630,6630,6630,0
|
|
20240809,094100,24986440,6630,6630,6630,6630,0
|
|
20240809,094000,24986440,6630,6630,6630,6630,0
|
|
20240809,093900,24986440,6630,6630,6630,6630,0
|
|
20240809,093800,24986440,6630,6630,6630,6630,0
|
|
20240809,093700,24986440,6630,6630,6630,6630,0
|
|
20240809,093600,24986440,6630,6630,6630,6630,0
|
|
20240809,093500,24986440,6630,6630,6630,6630,491
|
|
20240809,093400,21731110,6630,6630,6630,6630,1
|
|
20240809,093300,21724480,6610,6610,6610,6610,0
|
|
20240809,093200,21724480,6610,6610,6610,6610,0
|
|
20240809,093100,21724480,6610,6610,6610,6610,100
|
|
20240809,093000,21063480,6630,6630,6630,6630,0
|
|
20240809,092900,21063480,6630,6630,6630,6630,10
|
|
20240809,092800,20997180,6630,6630,6630,6630,0
|
|
20240809,092700,20997180,6630,6630,6630,6630,0
|
|
20240809,092600,20997180,6630,6630,6630,6630,0
|
|
20240809,092500,20997180,6630,6630,6630,6630,112
|
|
20240809,092400,20254620,6610,6610,6610,6610,0
|
|
20240809,092300,20254620,6610,6610,6610,6610,0
|
|
20240809,092200,20254620,6610,6610,6610,6610,300
|
|
20240809,092100,18271620,6630,6630,6630,6630,150
|
|
20240809,092000,17277120,6630,6620,6630,6620,82
|
|
20240809,091900,16733480,6620,6620,6620,6620,1
|
|
20240809,091800,16726860,6610,6610,6610,6610,0
|
|
20240809,091700,16726860,6610,6610,6610,6610,0
|
|
20240809,091600,16726860,6610,6610,6610,6610,30
|
|
20240809,091500,16528560,6610,6620,6620,6610,2
|
|
20240809,091400,16515330,6620,6620,6620,6620,0
|
|
20240809,091300,16515330,6620,6620,6620,6610,127
|
|
20240809,091200,15675690,6620,6620,6620,6620,0
|
|
20240809,091100,15675690,6620,6610,6620,6610,45
|
|
20240809,091000,15378210,6590,6590,6590,6590,500
|
|
20240809,090900,12083210,6610,6610,6610,6610,18
|
|
20240809,090800,11964230,6580,6580,6580,6580,130
|
|
20240809,090700,11108830,6590,6600,6600,6590,212
|
|
20240809,090600,9711630,6590,6600,6600,6590,231
|
|
20240809,090500,8189130,6590,6590,6590,6590,0
|
|
20240809,090400,8189130,6590,6590,6590,6590,2
|
|
20240809,090300,8175950,6590,6590,6590,6590,0
|
|
20240809,090200,8175950,6590,6590,6590,6590,17
|
|
20240809,090100,8063920,6600,6590,6600,6590,74
|
|
20240809,090000,7576250,6580,6520,6580,6520,1154
|