687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,202400,227831150,6110,6110,6110,6110,434
|
|
20240812,202300,227831150,6110,6110,6110,6110,0
|
|
20240812,202200,227831150,6110,6110,6110,6110,0
|
|
20240812,202100,227831150,6110,6110,6110,6110,0
|
|
20240812,202000,227831150,6110,6110,6110,6110,0
|
|
20240812,201900,227831150,6110,6110,6110,6110,0
|
|
20240812,201800,227831150,6110,6110,6110,6110,0
|
|
20240812,201700,227831150,6110,6110,6110,6110,0
|
|
20240812,201600,227831150,6110,6110,6110,6110,0
|
|
20240812,201500,227831150,6110,6110,6110,6110,0
|
|
20240812,201400,227831150,6110,6110,6110,6110,0
|
|
20240812,201300,227831150,6110,6110,6110,6110,0
|
|
20240812,201200,227831150,6110,6110,6110,6110,0
|
|
20240812,201100,227831150,6110,6110,6110,6110,0
|
|
20240812,201000,227831150,6110,6110,6110,6110,0
|
|
20240812,200900,227831150,6110,6110,6110,6110,0
|
|
20240812,200800,227831150,6110,6110,6110,6110,0
|
|
20240812,200700,227831150,6110,6110,6110,6110,0
|
|
20240812,200600,227831150,6110,6110,6110,6110,0
|
|
20240812,200500,227831150,6110,6110,6110,6110,0
|
|
20240812,200400,227831150,6110,6110,6110,6110,0
|
|
20240812,200300,227831150,6110,6110,6110,6110,0
|
|
20240812,200200,227831150,6110,6110,6110,6110,0
|
|
20240812,200100,227831150,6110,6110,6110,6110,0
|
|
20240812,200000,227831150,6110,6110,6110,6110,0
|
|
20240812,195900,227831150,6110,6110,6110,6110,0
|
|
20240812,195800,227831150,6110,6110,6110,6110,0
|
|
20240812,195700,227831150,6110,6110,6110,6110,0
|
|
20240812,195600,227831150,6110,6110,6110,6110,0
|
|
20240812,195500,227831150,6110,6110,6110,6110,0
|
|
20240812,195400,227831150,6110,6110,6110,6110,434
|
|
20240812,195300,227831150,6110,6110,6110,6110,0
|
|
20240812,195200,227831150,6110,6110,6110,6110,0
|
|
20240812,195100,227831150,6110,6110,6110,6110,0
|
|
20240812,195000,227831150,6110,6110,6110,6110,0
|
|
20240812,194900,227831150,6110,6110,6110,6110,0
|
|
20240812,194800,227831150,6110,6110,6110,6110,0
|
|
20240812,194700,227831150,6110,6110,6110,6110,0
|
|
20240812,194600,227831150,6110,6110,6110,6110,0
|
|
20240812,194500,227831150,6110,6110,6110,6110,0
|
|
20240812,194400,227831150,6110,6110,6110,6110,0
|
|
20240812,194300,227831150,6110,6110,6110,6110,0
|
|
20240812,194200,227831150,6110,6110,6110,6110,0
|
|
20240812,194100,227831150,6110,6110,6110,6110,0
|
|
20240812,194000,227831150,6110,6110,6110,6110,0
|
|
20240812,193900,227831150,6110,6110,6110,6110,0
|
|
20240812,193800,227831150,6110,6110,6110,6110,0
|
|
20240812,193700,227831150,6110,6110,6110,6110,0
|
|
20240812,193600,227831150,6110,6110,6110,6110,0
|
|
20240812,193500,227831150,6110,6110,6110,6110,0
|
|
20240812,193400,227831150,6110,6110,6110,6110,0
|
|
20240812,193300,227831150,6110,6110,6110,6110,0
|
|
20240812,193200,227831150,6110,6110,6110,6110,0
|
|
20240812,193100,227831150,6110,6110,6110,6110,0
|
|
20240812,193000,227831150,6110,6110,6110,6110,0
|
|
20240812,192900,227831150,6110,6110,6110,6110,0
|
|
20240812,192800,227831150,6110,6110,6110,6110,0
|
|
20240812,192700,227831150,6110,6110,6110,6110,0
|
|
20240812,192600,227831150,6110,6110,6110,6110,0
|
|
20240812,192500,227831150,6110,6110,6110,6110,0
|
|
20240812,192400,227831150,6110,6110,6110,6110,434
|
|
20240812,192300,227831150,6110,6110,6110,6110,0
|
|
20240812,192200,227831150,6110,6110,6110,6110,0
|
|
20240812,192100,227831150,6110,6110,6110,6110,0
|
|
20240812,192000,227831150,6110,6110,6110,6110,0
|
|
20240812,191900,227831150,6110,6110,6110,6110,0
|
|
20240812,191800,227831150,6110,6110,6110,6110,0
|
|
20240812,191700,227831150,6110,6110,6110,6110,0
|
|
20240812,191600,227831150,6110,6110,6110,6110,0
|
|
20240812,191500,227831150,6110,6110,6110,6110,0
|
|
20240812,191400,227831150,6110,6110,6110,6110,0
|
|
20240812,191300,227831150,6110,6110,6110,6110,0
|
|
20240812,191200,227831150,6110,6110,6110,6110,0
|
|
20240812,191100,227831150,6110,6110,6110,6110,0
|
|
20240812,191000,227831150,6110,6110,6110,6110,0
|
|
20240812,190900,227831150,6110,6110,6110,6110,0
|
|
20240812,190800,227831150,6110,6110,6110,6110,0
|
|
20240812,190700,227831150,6110,6110,6110,6110,0
|
|
20240812,190600,227831150,6110,6110,6110,6110,0
|
|
20240812,190500,227831150,6110,6110,6110,6110,0
|
|
20240812,190400,227831150,6110,6110,6110,6110,0
|
|
20240812,190300,227831150,6110,6110,6110,6110,0
|
|
20240812,190200,227831150,6110,6110,6110,6110,0
|
|
20240812,190100,227831150,6110,6110,6110,6110,0
|
|
20240812,190000,227831150,6110,6110,6110,6110,0
|
|
20240812,185900,227831150,6110,6110,6110,6110,0
|
|
20240812,185800,227831150,6110,6110,6110,6110,0
|
|
20240812,185700,227831150,6110,6110,6110,6110,0
|
|
20240812,185600,227831150,6110,6110,6110,6110,0
|
|
20240812,185500,227831150,6110,6110,6110,6110,0
|
|
20240812,185400,227831150,6110,6110,6110,6110,434
|
|
20240812,185300,227831150,6110,6110,6110,6110,0
|
|
20240812,185200,227831150,6110,6110,6110,6110,0
|
|
20240812,185100,227831150,6110,6110,6110,6110,0
|
|
20240812,185000,227831150,6110,6110,6110,6110,0
|
|
20240812,184900,227831150,6110,6110,6110,6110,0
|
|
20240812,184800,227831150,6110,6110,6110,6110,0
|
|
20240812,184700,227831150,6110,6110,6110,6110,0
|
|
20240812,184600,227831150,6110,6110,6110,6110,0
|
|
20240812,184500,227831150,6110,6110,6110,6110,0
|
|
20240812,184400,227831150,6110,6110,6110,6110,0
|
|
20240812,184300,227831150,6110,6110,6110,6110,0
|
|
20240812,184200,227831150,6110,6110,6110,6110,0
|
|
20240812,184100,227831150,6110,6110,6110,6110,0
|
|
20240812,184000,227831150,6110,6110,6110,6110,0
|
|
20240812,183900,227831150,6110,6110,6110,6110,0
|
|
20240812,183800,227831150,6110,6110,6110,6110,0
|
|
20240812,183700,227831150,6110,6110,6110,6110,0
|
|
20240812,183600,227831150,6110,6110,6110,6110,0
|
|
20240812,183500,227831150,6110,6110,6110,6110,0
|
|
20240812,183400,227831150,6110,6110,6110,6110,0
|
|
20240812,183300,227831150,6110,6110,6110,6110,0
|
|
20240812,183200,227831150,6110,6110,6110,6110,0
|
|
20240812,183100,227831150,6110,6110,6110,6110,0
|
|
20240812,183000,227831150,6110,6110,6110,6110,0
|
|
20240812,182900,227831150,6110,6110,6110,6110,0
|
|
20240812,182800,227831150,6110,6110,6110,6110,0
|
|
20240812,182700,227831150,6110,6110,6110,6110,0
|
|
20240812,182600,227831150,6110,6110,6110,6110,0
|
|
20240812,182500,227831150,6110,6110,6110,6110,0
|
|
20240812,182400,227831150,6110,6110,6110,6110,434
|
|
20240812,182300,227831150,6110,6110,6110,6110,0
|
|
20240812,182200,227831150,6110,6110,6110,6110,0
|
|
20240812,182100,227831150,6110,6110,6110,6110,0
|
|
20240812,182000,227831150,6110,6110,6110,6110,0
|
|
20240812,181900,227831150,6110,6110,6110,6110,0
|
|
20240812,181800,227831150,6110,6110,6110,6110,0
|
|
20240812,181700,227831150,6110,6110,6110,6110,0
|
|
20240812,181600,227831150,6110,6110,6110,6110,0
|
|
20240812,181500,227831150,6110,6110,6110,6110,0
|
|
20240812,181400,227831150,6110,6110,6110,6110,0
|
|
20240812,181300,227831150,6110,6110,6110,6110,0
|
|
20240812,181200,227831150,6110,6110,6110,6110,0
|
|
20240812,181100,227831150,6110,6110,6110,6110,0
|
|
20240812,181000,227831150,6110,6110,6110,6110,0
|
|
20240812,180900,227831150,6110,6110,6110,6110,0
|
|
20240812,180800,227831150,6110,6110,6110,6110,0
|
|
20240812,180700,227831150,6110,6110,6110,6110,0
|
|
20240812,180600,227831150,6110,6110,6110,6110,0
|
|
20240812,180500,227831150,6110,6110,6110,6110,0
|
|
20240812,180400,227831150,6110,6110,6110,6110,0
|
|
20240812,180300,227831150,6110,6110,6110,6110,0
|
|
20240812,180200,227831150,6110,6110,6110,6110,0
|
|
20240812,180100,227831150,6110,6110,6110,6110,0
|
|
20240812,180000,227831150,6110,6110,6110,6110,0
|
|
20240812,175900,227831150,6110,6110,6110,6110,0
|
|
20240812,175800,227831150,6110,6110,6110,6110,0
|
|
20240812,175700,227831150,6110,6110,6110,6110,0
|
|
20240812,175600,227831150,6110,6110,6110,6110,0
|
|
20240812,175500,227831150,6110,6110,6110,6110,0
|
|
20240812,175400,227831150,6110,6110,6110,6110,434
|
|
20240812,175300,227831150,6110,6110,6110,6110,0
|
|
20240812,175200,227831150,6110,6110,6110,6110,0
|
|
20240812,175100,227831150,6110,6110,6110,6110,0
|
|
20240812,175000,227831150,6110,6110,6110,6110,0
|
|
20240812,174900,227831150,6110,6110,6110,6110,0
|
|
20240812,174800,227831150,6110,6110,6110,6110,0
|
|
20240812,174700,227831150,6110,6110,6110,6110,0
|
|
20240812,174600,227831150,6110,6110,6110,6110,0
|
|
20240812,174500,227831150,6110,6110,6110,6110,0
|
|
20240812,174400,227831150,6110,6110,6110,6110,0
|
|
20240812,174300,227831150,6110,6110,6110,6110,0
|
|
20240812,174200,227831150,6110,6110,6110,6110,0
|
|
20240812,174100,227831150,6110,6110,6110,6110,0
|
|
20240812,174000,227831150,6110,6110,6110,6110,0
|
|
20240812,173900,227831150,6110,6110,6110,6110,0
|
|
20240812,173800,227831150,6110,6110,6110,6110,0
|
|
20240812,173700,227831150,6110,6110,6110,6110,0
|
|
20240812,173600,227831150,6110,6110,6110,6110,0
|
|
20240812,173500,227831150,6110,6110,6110,6110,0
|
|
20240812,173400,227831150,6110,6110,6110,6110,0
|
|
20240812,173300,227831150,6110,6110,6110,6110,0
|
|
20240812,173200,227831150,6110,6110,6110,6110,0
|
|
20240812,173100,227831150,6110,6110,6110,6110,0
|
|
20240812,173000,227831150,6110,6110,6110,6110,0
|
|
20240812,172900,227831150,6110,6110,6110,6110,0
|
|
20240812,172800,227831150,6110,6110,6110,6110,0
|
|
20240812,172700,227831150,6110,6110,6110,6110,0
|
|
20240812,172600,227831150,6110,6110,6110,6110,0
|
|
20240812,172500,227831150,6110,6110,6110,6110,0
|
|
20240812,172400,227831150,6110,6110,6110,6110,434
|
|
20240812,172300,227831150,6110,6110,6110,6110,0
|
|
20240812,172200,227831150,6110,6110,6110,6110,0
|
|
20240812,172100,227831150,6110,6110,6110,6110,0
|
|
20240812,172000,227831150,6110,6110,6110,6110,0
|
|
20240812,171900,227831150,6110,6110,6110,6110,0
|
|
20240812,171800,227831150,6110,6110,6110,6110,0
|
|
20240812,171700,227831150,6110,6110,6110,6110,0
|
|
20240812,171600,227831150,6110,6110,6110,6110,0
|
|
20240812,171500,227831150,6110,6110,6110,6110,0
|
|
20240812,171400,227831150,6110,6110,6110,6110,0
|
|
20240812,171300,227831150,6110,6110,6110,6110,0
|
|
20240812,171200,227831150,6110,6110,6110,6110,0
|
|
20240812,171100,227831150,6110,6110,6110,6110,0
|
|
20240812,171000,227831150,6110,6110,6110,6110,0
|
|
20240812,170900,227831150,6110,6110,6110,6110,0
|
|
20240812,170800,227831150,6110,6110,6110,6110,0
|
|
20240812,170700,227831150,6110,6110,6110,6110,0
|
|
20240812,170600,227831150,6110,6110,6110,6110,0
|
|
20240812,170500,227831150,6110,6110,6110,6110,0
|
|
20240812,170400,227831150,6110,6110,6110,6110,0
|
|
20240812,170300,227831150,6110,6110,6110,6110,0
|
|
20240812,170200,227831150,6110,6110,6110,6110,0
|
|
20240812,170100,227831150,6110,6110,6110,6110,0
|
|
20240812,170000,227831150,6110,6110,6110,6110,0
|
|
20240812,165900,227831150,6110,6110,6110,6110,0
|
|
20240812,165800,227831150,6110,6110,6110,6110,0
|
|
20240812,165700,227831150,6110,6110,6110,6110,0
|
|
20240812,165600,227831150,6110,6110,6110,6110,0
|
|
20240812,165500,227831150,6110,6110,6110,6110,0
|
|
20240812,165400,227831150,6110,6110,6110,6110,434
|
|
20240812,165300,227831150,6110,6110,6110,6110,0
|
|
20240812,165200,227831150,6110,6110,6110,6110,0
|
|
20240812,165100,227831150,6110,6110,6110,6110,0
|
|
20240812,165000,227831150,6110,6110,6110,6110,0
|
|
20240812,164900,227831150,6110,6110,6110,6110,0
|
|
20240812,164800,227831150,6110,6110,6110,6110,0
|
|
20240812,164700,227831150,6110,6110,6110,6110,0
|
|
20240812,164600,227831150,6110,6110,6110,6110,0
|
|
20240812,164500,227831150,6110,6110,6110,6110,0
|
|
20240812,164400,227831150,6110,6110,6110,6110,0
|
|
20240812,164300,227831150,6110,6110,6110,6110,0
|
|
20240812,164200,227831150,6110,6110,6110,6110,0
|
|
20240812,164100,227831150,6110,6110,6110,6110,0
|
|
20240812,164000,227831150,6110,6110,6110,6110,0
|
|
20240812,163900,227831150,6110,6110,6110,6110,0
|
|
20240812,163800,227831150,6110,6110,6110,6110,0
|
|
20240812,163700,227831150,6110,6110,6110,6110,0
|
|
20240812,163600,227831150,6110,6110,6110,6110,0
|
|
20240812,163500,227831150,6110,6110,6110,6110,0
|
|
20240812,163400,227831150,6110,6110,6110,6110,0
|
|
20240812,163300,227831150,6110,6110,6110,6110,0
|
|
20240812,163200,227831150,6110,6110,6110,6110,0
|
|
20240812,163100,227831150,6110,6110,6110,6110,0
|
|
20240812,163000,227831150,6110,6110,6110,6110,0
|
|
20240812,162900,227831150,6110,6110,6110,6110,0
|
|
20240812,162800,227831150,6110,6110,6110,6110,0
|
|
20240812,162700,227831150,6110,6110,6110,6110,0
|
|
20240812,162600,227831150,6110,6110,6110,6110,0
|
|
20240812,162500,227831150,6110,6110,6110,6110,0
|
|
20240812,162400,227831150,6110,6110,6110,6110,434
|
|
20240812,162300,227831150,6110,6110,6110,6110,0
|
|
20240812,162200,227831150,6110,6110,6110,6110,0
|
|
20240812,162100,227831150,6110,6110,6110,6110,0
|
|
20240812,162000,227831150,6110,6110,6110,6110,0
|
|
20240812,161900,227831150,6110,6110,6110,6110,0
|
|
20240812,161800,227831150,6110,6110,6110,6110,0
|
|
20240812,161700,227831150,6110,6110,6110,6110,0
|
|
20240812,161600,227831150,6110,6110,6110,6110,0
|
|
20240812,161500,227831150,6110,6110,6110,6110,0
|
|
20240812,161400,227831150,6110,6110,6110,6110,0
|
|
20240812,161300,227831150,6110,6110,6110,6110,0
|
|
20240812,161200,227831150,6110,6110,6110,6110,0
|
|
20240812,161100,227831150,6110,6110,6110,6110,0
|
|
20240812,161000,227831150,6110,6110,6110,6110,0
|
|
20240812,160900,227831150,6110,6110,6110,6110,0
|
|
20240812,160800,227831150,6110,6110,6110,6110,0
|
|
20240812,160700,227831150,6110,6110,6110,6110,0
|
|
20240812,160600,227831150,6110,6110,6110,6110,0
|
|
20240812,160500,227831150,6110,6110,6110,6110,0
|
|
20240812,160400,227831150,6110,6110,6110,6110,0
|
|
20240812,160300,227831150,6110,6110,6110,6110,0
|
|
20240812,160200,227831150,6110,6110,6110,6110,0
|
|
20240812,160100,227831150,6110,6110,6110,6110,0
|
|
20240812,160000,227831150,6110,6110,6110,6110,0
|
|
20240812,155900,227831150,6110,6110,6110,6110,0
|
|
20240812,155800,227831150,6110,6110,6110,6110,0
|
|
20240812,155700,227831150,6110,6110,6110,6110,0
|
|
20240812,155600,227831150,6110,6110,6110,6110,0
|
|
20240812,155500,227831150,6110,6110,6110,6110,0
|
|
20240812,155400,227831150,6110,6110,6110,6110,434
|
|
20240812,155300,227831150,6110,6110,6110,6110,0
|
|
20240812,155200,227831150,6110,6110,6110,6110,0
|
|
20240812,155100,227831150,6110,6110,6110,6110,0
|
|
20240812,155000,227831150,6110,6110,6110,6110,0
|
|
20240812,154900,227831150,6110,6110,6110,6110,0
|
|
20240812,154800,227831150,6110,6110,6110,6110,0
|
|
20240812,154700,227831150,6110,6110,6110,6110,0
|
|
20240812,154600,227831150,6110,6110,6110,6110,0
|
|
20240812,154500,227831150,6110,6110,6110,6110,0
|
|
20240812,154400,227831150,6110,6110,6110,6110,0
|
|
20240812,154300,227831150,6110,6110,6110,6110,0
|
|
20240812,154200,227831150,6110,6110,6110,6110,0
|
|
20240812,154100,227831150,6110,6110,6110,6110,0
|
|
20240812,154000,227831150,6110,6110,6110,6110,0
|
|
20240812,153900,227831150,6110,6110,6110,6110,0
|
|
20240812,153800,227831150,6110,6110,6110,6110,0
|
|
20240812,153700,227831150,6110,6110,6110,6110,0
|
|
20240812,153600,227831150,6110,6110,6110,6110,0
|
|
20240812,153500,227831150,6110,6110,6110,6110,0
|
|
20240812,153400,227831150,6110,6110,6110,6110,0
|
|
20240812,153300,227831150,6110,6110,6110,6110,0
|
|
20240812,153200,227831150,6110,6110,6110,6110,0
|
|
20240812,153100,227831150,6110,6110,6110,6110,0
|
|
20240812,153000,227831150,6110,6110,6110,6110,434
|
|
20240812,152900,225179410,6130,6130,6130,6130,0
|
|
20240812,152800,225179410,6130,6130,6130,6130,0
|
|
20240812,152700,225179410,6130,6130,6130,6130,0
|
|
20240812,152600,225179410,6130,6130,6130,6130,0
|
|
20240812,152500,225179410,6130,6130,6130,6130,0
|
|
20240812,152400,225179410,6130,6130,6130,6130,0
|
|
20240812,152300,225179410,6130,6130,6130,6130,0
|
|
20240812,152200,225179410,6130,6130,6130,6130,0
|
|
20240812,152100,225179410,6130,6130,6130,6130,0
|
|
20240812,152000,225179410,6130,6130,6130,6130,0
|
|
20240812,151900,225179410,6130,6130,6130,6130,648
|
|
20240812,151800,221207170,6130,6130,6130,6130,179
|
|
20240812,151700,220109900,6130,6130,6130,6130,0
|
|
20240812,151600,220109900,6130,6130,6130,6130,0
|
|
20240812,151500,220109900,6130,6130,6130,6130,0
|
|
20240812,151400,220109900,6130,6130,6130,6130,0
|
|
20240812,151300,220109900,6130,6130,6130,6130,1
|
|
20240812,151200,220103770,6130,6130,6130,6130,1
|
|
20240812,151100,220097640,6120,6120,6120,6120,103
|
|
20240812,151000,219467280,6120,6120,6120,6120,0
|
|
20240812,150900,219467280,6120,6120,6120,6120,8
|
|
20240812,150800,219418320,6120,6130,6130,6120,32
|
|
20240812,150700,219222460,6120,6120,6120,6120,10
|
|
20240812,150600,219161260,6120,6120,6120,6120,0
|
|
20240812,150500,219161260,6120,6120,6120,6120,0
|
|
20240812,150400,219161260,6120,6120,6120,6120,0
|
|
20240812,150300,219161260,6120,6120,6120,6120,0
|
|
20240812,150200,219161260,6120,6130,6130,6120,64
|
|
20240812,150100,218769570,6130,6130,6130,6130,1
|
|
20240812,150000,218763440,6120,6120,6120,6120,0
|
|
20240812,145900,218763440,6120,6120,6120,6120,29
|
|
20240812,145800,218585960,6120,6120,6120,6120,0
|
|
20240812,145700,218585960,6120,6120,6120,6120,20
|
|
20240812,145600,218463560,6120,6120,6120,6120,0
|
|
20240812,145500,218463560,6120,6120,6120,6120,5
|
|
20240812,145400,218432960,6120,6120,6120,6120,0
|
|
20240812,145300,218432960,6120,6120,6120,6120,0
|
|
20240812,145200,218432960,6120,6120,6120,6120,0
|
|
20240812,145100,218432960,6120,6120,6120,6120,0
|
|
20240812,145000,218432960,6120,6120,6120,6120,16
|
|
20240812,144900,218335040,6120,6120,6120,6120,0
|
|
20240812,144800,218335040,6120,6120,6120,6120,14
|
|
20240812,144700,218249360,6120,6120,6120,6120,0
|
|
20240812,144600,218249360,6120,6120,6120,6120,35
|
|
20240812,144500,218035160,6140,6140,6140,6140,0
|
|
20240812,144400,218035160,6140,6140,6140,6140,0
|
|
20240812,144300,218035160,6140,6140,6140,6140,0
|
|
20240812,144200,218035160,6140,6140,6140,6140,82
|
|
20240812,144100,217531680,6130,6130,6130,6130,0
|
|
20240812,144000,217531680,6130,6130,6130,6130,10
|
|
20240812,143900,217470380,6140,6140,6140,6140,10
|
|
20240812,143800,217408980,6140,6140,6140,6140,0
|
|
20240812,143700,217408980,6140,6140,6140,6140,0
|
|
20240812,143600,217408980,6140,6140,6140,6140,5
|
|
20240812,143500,217378280,6140,6140,6140,6140,0
|
|
20240812,143400,217378280,6140,6120,6140,6120,100
|
|
20240812,143300,216765340,6120,6120,6120,6120,0
|
|
20240812,143200,216765340,6120,6120,6120,6120,50
|
|
20240812,143100,216459340,6120,6120,6120,6120,0
|
|
20240812,143000,216459340,6120,6120,6120,6120,0
|
|
20240812,142900,216459340,6120,6120,6120,6120,5
|
|
20240812,142800,216428740,6130,6130,6130,6130,0
|
|
20240812,142700,216428740,6130,6130,6130,6130,0
|
|
20240812,142600,216428740,6130,6130,6130,6130,0
|
|
20240812,142500,216428740,6130,6130,6130,6130,0
|
|
20240812,142400,216428740,6130,6130,6130,6130,0
|
|
20240812,142300,216428740,6130,6130,6130,6130,0
|
|
20240812,142200,216428740,6130,6130,6130,6130,0
|
|
20240812,142100,216428740,6130,6130,6130,6130,0
|
|
20240812,142000,216428740,6130,6130,6130,6130,63
|
|
20240812,141900,216042550,6100,6100,6100,6100,10
|
|
20240812,141800,215981550,6100,6100,6100,6100,27
|
|
20240812,141700,215816850,6110,6110,6110,6110,0
|
|
20240812,141600,215816850,6110,6110,6110,6110,2000
|
|
20240812,141500,203596850,6140,6140,6140,6140,1
|
|
20240812,141400,203590710,6120,6120,6120,6120,0
|
|
20240812,141300,203590710,6120,6120,6120,6120,22
|
|
20240812,141200,203456070,6120,6120,6120,6120,0
|
|
20240812,141100,203456070,6120,6120,6120,6120,15
|
|
20240812,141000,203364270,6120,6120,6120,6120,73
|
|
20240812,140900,202917510,6140,6140,6140,6140,0
|
|
20240812,140800,202917510,6140,6140,6140,6140,1
|
|
20240812,140700,202911370,6120,6110,6120,6110,1070
|
|
20240812,140600,196364070,6100,6100,6100,6100,0
|
|
20240812,140500,196364070,6100,6100,6100,6100,50
|
|
20240812,140400,196059070,6100,6100,6100,6100,0
|
|
20240812,140300,196059070,6100,6100,6100,6100,0
|
|
20240812,140200,196059070,6100,6100,6100,6100,0
|
|
20240812,140100,196059070,6100,6100,6100,6100,0
|
|
20240812,140000,196059070,6100,6100,6100,6100,93
|
|
20240812,135900,195491770,6100,6100,6100,6100,0
|
|
20240812,135800,195491770,6100,6100,6100,6100,80
|
|
20240812,135700,195003770,6110,6110,6110,6110,0
|
|
20240812,135600,195003770,6110,6110,6110,6110,3
|
|
20240812,135500,194985440,6110,6110,6110,6110,0
|
|
20240812,135400,194985440,6110,6110,6110,6110,0
|
|
20240812,135300,194985440,6110,6110,6110,6110,2
|
|
20240812,135200,194973220,6110,6110,6110,6110,4
|
|
20240812,135100,194948780,6110,6110,6110,6110,0
|
|
20240812,135000,194948780,6110,6110,6110,6110,0
|
|
20240812,134900,194948780,6110,6110,6110,6110,0
|
|
20240812,134800,194948780,6110,6110,6110,6110,0
|
|
20240812,134700,194948780,6110,6110,6110,6110,1
|
|
20240812,134600,194942670,6110,6110,6110,6110,0
|
|
20240812,134500,194942670,6110,6110,6110,6110,0
|
|
20240812,134400,194942670,6110,6110,6110,6110,0
|
|
20240812,134300,194942670,6110,6110,6110,6110,0
|
|
20240812,134200,194942670,6110,6110,6110,6110,0
|
|
20240812,134100,194942670,6110,6110,6110,6110,90
|
|
20240812,134000,194392770,6110,6110,6110,6110,0
|
|
20240812,133900,194392770,6110,6110,6110,6110,10
|
|
20240812,133800,194331670,6120,6120,6120,6120,0
|
|
20240812,133700,194331670,6120,6120,6120,6120,0
|
|
20240812,133600,194331670,6120,6120,6120,6120,0
|
|
20240812,133500,194331670,6120,6120,6120,6120,0
|
|
20240812,133400,194331670,6120,6120,6120,6120,100
|
|
20240812,133300,193719670,6120,6120,6120,6120,0
|
|
20240812,133200,193719670,6120,6120,6120,6120,0
|
|
20240812,133100,193719670,6120,6120,6120,6120,0
|
|
20240812,133000,193719670,6120,6110,6120,6110,200
|
|
20240812,132900,192495900,6120,6120,6120,6120,0
|
|
20240812,132800,192495900,6120,6120,6120,6120,0
|
|
20240812,132700,192495900,6120,6120,6120,6120,0
|
|
20240812,132600,192495900,6120,6120,6120,6120,0
|
|
20240812,132500,192495900,6120,6090,6120,6090,52
|
|
20240812,132400,192179190,6120,6120,6120,6120,0
|
|
20240812,132300,192179190,6120,6120,6120,6120,0
|
|
20240812,132200,192179190,6120,6120,6120,6120,0
|
|
20240812,132100,192179190,6120,6120,6120,6120,17
|
|
20240812,132000,192075150,6090,6090,6090,6090,0
|
|
20240812,131900,192075150,6090,6090,6090,6090,9
|
|
20240812,131800,192020340,6090,6090,6090,6090,60
|
|
20240812,131700,191654940,6100,6110,6130,6100,210
|
|
20240812,131600,190371850,6110,6110,6110,6110,0
|
|
20240812,131500,190371850,6110,6120,6120,6110,459
|
|
20240812,131400,187563100,6130,6140,6140,6130,5
|
|
20240812,131300,187532410,6140,6140,6140,6140,0
|
|
20240812,131200,187532410,6140,6140,6140,6140,0
|
|
20240812,131100,187532410,6140,6140,6140,6140,0
|
|
20240812,131000,187532410,6140,6140,6140,6140,25
|
|
20240812,130900,187378910,6140,6140,6140,6140,20
|
|
20240812,130800,187256110,6140,6140,6140,6140,0
|
|
20240812,130700,187256110,6140,6140,6140,6140,10
|
|
20240812,130600,187194710,6140,6140,6140,6140,50
|
|
20240812,130500,186887710,6140,6140,6140,6140,2
|
|
20240812,130400,186875430,6140,6140,6140,6140,0
|
|
20240812,130300,186875430,6140,6140,6140,6140,0
|
|
20240812,130200,186875430,6140,6150,6150,6140,3
|
|
20240812,130100,186857000,6150,6110,6150,6110,11
|
|
20240812,130000,186789750,6160,6150,6160,6150,153
|
|
20240812,125900,185848790,6110,6110,6110,6110,0
|
|
20240812,125800,185848790,6110,6130,6150,6110,2207
|
|
20240812,125700,172302860,6120,6120,6120,6120,102
|
|
20240812,125600,171678620,6120,6120,6120,6120,0
|
|
20240812,125500,171678620,6120,6120,6120,6120,100
|
|
20240812,125400,171066620,6120,6120,6120,6120,1
|
|
20240812,125300,171060500,6120,6110,6120,6110,20
|
|
20240812,125200,170938280,6100,6100,6100,6100,0
|
|
20240812,125100,170938280,6100,6100,6100,6100,7
|
|
20240812,125000,170895580,6110,6110,6110,6110,200
|
|
20240812,124900,169673580,6100,6100,6100,6100,0
|
|
20240812,124800,169673580,6100,6100,6100,6100,0
|
|
20240812,124700,169673580,6100,6100,6100,6100,100
|
|
20240812,124600,169063580,6110,6110,6110,6110,114
|
|
20240812,124500,168367040,6110,6110,6110,6110,0
|
|
20240812,124400,168367040,6110,6110,6110,6110,1
|
|
20240812,124300,168360930,6100,6100,6100,6100,0
|
|
20240812,124200,168360930,6100,6100,6100,6100,0
|
|
20240812,124100,168360930,6100,6100,6100,6100,0
|
|
20240812,124000,168360930,6100,6100,6100,6100,0
|
|
20240812,123900,168360930,6100,6100,6100,6100,296
|
|
20240812,123800,166555330,6110,6110,6110,6110,0
|
|
20240812,123700,166555330,6110,6110,6110,6110,1
|
|
20240812,123600,166549220,6100,6100,6100,6100,0
|
|
20240812,123500,166549220,6100,6100,6100,6100,0
|
|
20240812,123400,166549220,6100,6110,6110,6100,154
|
|
20240812,123300,165609780,6130,6130,6130,6130,0
|
|
20240812,123200,165609780,6130,6130,6130,6130,0
|
|
20240812,123100,165609780,6130,6130,6130,6130,0
|
|
20240812,123000,165609780,6130,6130,6130,6130,300
|
|
20240812,122900,163770780,6130,6120,6130,6120,592
|
|
20240812,122800,160144720,6110,6110,6110,6110,241
|
|
20240812,122700,158672210,6110,6110,6110,6110,0
|
|
20240812,122600,158672210,6110,6110,6110,6110,112
|
|
20240812,122500,157987890,6110,6110,6110,6110,269
|
|
20240812,122400,156344300,6100,6100,6100,6100,235
|
|
20240812,122300,154910800,6100,6100,6100,6100,0
|
|
20240812,122200,154910800,6100,6100,6100,6100,0
|
|
20240812,122100,154910800,6100,6100,6100,6100,1
|
|
20240812,122000,154904700,6090,6100,6100,6090,741
|
|
20240812,121900,150385010,6100,6100,6100,6100,0
|
|
20240812,121800,150385010,6100,6100,6100,6100,4
|
|
20240812,121700,150360610,6100,6100,6100,6100,1
|
|
20240812,121600,150354510,6090,6090,6090,6090,0
|
|
20240812,121500,150354510,6090,6090,6090,6090,0
|
|
20240812,121400,150354510,6090,6090,6090,6090,0
|
|
20240812,121300,150354510,6090,6090,6090,6090,0
|
|
20240812,121200,150354510,6090,6090,6090,6090,0
|
|
20240812,121100,150354510,6090,6090,6090,6090,0
|
|
20240812,121000,150354510,6090,6090,6090,6090,50
|
|
20240812,120900,150050010,6100,6100,6100,6100,0
|
|
20240812,120800,150050010,6100,6100,6100,6100,1
|
|
20240812,120700,150043910,6090,6090,6090,6090,106
|
|
20240812,120600,149398370,6090,6090,6090,6090,17
|
|
20240812,120500,149294840,6080,6080,6080,6080,1
|
|
20240812,120400,149288760,6080,6080,6080,6080,0
|
|
20240812,120300,149288760,6080,6080,6080,6080,0
|
|
20240812,120200,149288760,6080,6080,6080,6080,1
|
|
20240812,120100,149282680,6090,6090,6090,6090,2
|
|
20240812,120000,149270500,6080,6080,6080,6080,0
|
|
20240812,115900,149270500,6080,6080,6080,6080,0
|
|
20240812,115800,149270500,6080,6080,6080,6080,0
|
|
20240812,115700,149270500,6080,6080,6080,6080,200
|
|
20240812,115600,148054500,6080,6080,6080,6080,10
|
|
20240812,115500,147993700,6080,6080,6080,6080,101
|
|
20240812,115400,147379620,6090,6090,6090,6090,0
|
|
20240812,115300,147379620,6090,6090,6090,6090,1
|
|
20240812,115200,147373530,6090,6090,6090,6090,0
|
|
20240812,115100,147373530,6090,6090,6090,6090,73
|
|
20240812,115000,146928960,6080,6080,6080,6080,0
|
|
20240812,114900,146928960,6080,6080,6080,6080,0
|
|
20240812,114800,146928960,6080,6080,6080,6080,0
|
|
20240812,114700,146928960,6080,6080,6080,6080,63
|
|
20240812,114600,146545920,6090,6090,6090,6090,26
|
|
20240812,114500,146387580,6090,6080,6090,6080,38
|
|
20240812,114400,146156530,6080,6080,6080,6080,179
|
|
20240812,114300,145068210,6080,6080,6080,6080,0
|
|
20240812,114200,145068210,6080,6080,6080,6080,1
|
|
20240812,114100,145062130,6080,6080,6080,6080,600
|
|
20240812,114000,141414130,6080,6080,6080,6080,0
|
|
20240812,113900,141414130,6080,6080,6080,6080,0
|
|
20240812,113800,141414130,6080,6080,6080,6080,100
|
|
20240812,113700,140806130,6080,6080,6080,6080,0
|
|
20240812,113600,140806130,6080,6080,6080,6080,0
|
|
20240812,113500,140806130,6080,6080,6080,6080,0
|
|
20240812,113400,140806130,6080,6080,6080,6080,0
|
|
20240812,113300,140806130,6080,6080,6080,6080,0
|
|
20240812,113200,140806130,6080,6080,6080,6080,0
|
|
20240812,113100,140806130,6080,6080,6080,6080,100
|
|
20240812,113000,140198130,6080,6080,6080,6080,10
|
|
20240812,112900,140137330,6080,6080,6080,6080,0
|
|
20240812,112800,140137330,6080,6050,6080,6050,102
|
|
20240812,112700,139520170,6080,6070,6080,6070,30
|
|
20240812,112600,139337780,6080,6080,6080,6080,0
|
|
20240812,112500,139337780,6080,6080,6080,6080,0
|
|
20240812,112400,139337780,6080,6080,6080,6080,1
|
|
20240812,112300,139331700,6050,6050,6050,6050,0
|
|
20240812,112200,139331700,6050,6050,6050,6050,0
|
|
20240812,112100,139331700,6050,6050,6050,6050,0
|
|
20240812,112000,139331700,6050,6050,6050,6050,0
|
|
20240812,111900,139331700,6050,6050,6050,6050,0
|
|
20240812,111800,139331700,6050,6050,6050,6050,0
|
|
20240812,111700,139331700,6050,6050,6050,6050,21
|
|
20240812,111600,139204650,6050,6050,6050,6050,0
|
|
20240812,111500,139204650,6050,6050,6050,6050,0
|
|
20240812,111400,139204650,6050,6050,6050,6050,0
|
|
20240812,111300,139204650,6050,6050,6050,6050,0
|
|
20240812,111200,139204650,6050,6050,6050,6050,0
|
|
20240812,111100,139204650,6050,6080,6080,6050,77
|
|
20240812,111000,138736700,6080,6080,6080,6080,0
|
|
20240812,110900,138736700,6080,6080,6080,6080,0
|
|
20240812,110800,138736700,6080,6080,6080,6080,1
|
|
20240812,110700,138730620,6080,6080,6080,6080,1
|
|
20240812,110600,138724540,6070,6070,6070,6070,0
|
|
20240812,110500,138724540,6070,6070,6070,6070,0
|
|
20240812,110400,138724540,6070,6070,6070,6070,10
|
|
20240812,110300,138663840,6070,6070,6070,6070,783
|
|
20240812,110200,133911030,6090,6090,6090,6090,0
|
|
20240812,110100,133911030,6090,6090,6090,6090,0
|
|
20240812,110000,133911030,6090,6090,6090,6090,0
|
|
20240812,105900,133911030,6090,6080,6090,6070,321
|
|
20240812,105800,131959280,6070,6070,6070,6070,350
|
|
20240812,105700,129834780,6040,6060,6060,6040,30
|
|
20240812,105600,129653070,6060,6060,6060,6060,0
|
|
20240812,105500,129653070,6060,6060,6060,6060,0
|
|
20240812,105400,129653070,6060,6060,6060,6060,0
|
|
20240812,105300,129653070,6060,6060,6060,6060,0
|
|
20240812,105200,129653070,6060,6060,6060,6060,350
|
|
20240812,105100,127532070,6060,6050,6060,6050,1999
|
|
20240812,105000,115428120,6050,6050,6050,6050,1
|
|
20240812,104900,115422070,6040,6040,6040,6040,0
|
|
20240812,104800,115422070,6040,6040,6040,6040,23
|
|
20240812,104700,115283150,6040,6040,6040,6040,578
|
|
20240812,104600,111792030,6060,6060,6060,6060,0
|
|
20240812,104500,111792030,6060,6040,6060,6040,16
|
|
20240812,104400,111695340,6040,6040,6040,6040,1050
|
|
20240812,104300,105353340,6040,6040,6040,6040,0
|
|
20240812,104200,105353340,6040,6040,6040,6040,437
|
|
20240812,104100,102713860,6040,6040,6040,6040,1331
|
|
20240812,104000,94674620,6050,6050,6050,6050,0
|
|
20240812,103900,94674620,6050,6050,6050,6050,30
|
|
20240812,103800,94493120,6050,6050,6050,6050,0
|
|
20240812,103700,94493120,6050,6050,6050,6050,0
|
|
20240812,103600,94493120,6050,6050,6050,6050,0
|
|
20240812,103500,94493120,6050,6050,6060,6050,384
|
|
20240812,103400,92166580,6050,6050,6050,6050,0
|
|
20240812,103300,92166580,6050,6050,6050,6050,770
|
|
20240812,103200,87508080,6040,6040,6040,6040,1690
|
|
20240812,103100,77300480,6040,6040,6040,6040,0
|
|
20240812,103000,77300480,6040,6040,6040,6040,0
|
|
20240812,102900,77300480,6040,6030,6040,6030,18
|
|
20240812,102800,77191930,6040,6040,6040,6040,0
|
|
20240812,102700,77191930,6040,6040,6040,6040,5
|
|
20240812,102600,77161730,6030,6030,6030,6030,100
|
|
20240812,102500,76558730,6030,6030,6030,6030,0
|
|
20240812,102400,76558730,6030,6030,6030,6030,4
|
|
20240812,102300,76534610,6030,6030,6030,6030,0
|
|
20240812,102200,76534610,6030,6030,6030,6030,0
|
|
20240812,102100,76534610,6030,6030,6030,6030,62
|
|
20240812,102000,76160750,6030,6030,6030,6030,0
|
|
20240812,101900,76160750,6030,6030,6030,6030,23
|
|
20240812,101800,76022060,6040,6040,6040,6040,2
|
|
20240812,101700,76009980,6040,6040,6040,6040,0
|
|
20240812,101600,76009980,6040,6040,6040,6040,1
|
|
20240812,101500,76003940,6040,6040,6040,6040,0
|
|
20240812,101400,76003940,6040,6040,6040,6040,0
|
|
20240812,101300,76003940,6040,6040,6040,6040,200
|
|
20240812,101200,74795940,6030,6030,6030,6020,1198
|
|
20240812,101100,67572100,6030,6030,6030,6030,0
|
|
20240812,101000,67572100,6030,6030,6030,6030,2
|
|
20240812,100900,67560040,6030,6030,6030,6030,1
|
|
20240812,100800,67554010,6030,6030,6030,6030,2
|
|
20240812,100700,67541950,6030,6030,6030,6030,0
|
|
20240812,100600,67541950,6030,6030,6030,6030,56
|
|
20240812,100500,67204270,6030,6030,6030,6030,2
|
|
20240812,100400,67192210,6030,6030,6030,6030,16
|
|
20240812,100300,67095730,6030,6030,6030,6030,1
|
|
20240812,100200,67089700,6030,6030,6030,6030,0
|
|
20240812,100100,67089700,6030,6030,6030,6030,1
|
|
20240812,100000,67083670,6030,6030,6030,6030,40
|
|
20240812,095900,66842470,6020,6020,6020,6020,0
|
|
20240812,095800,66842470,6020,6020,6020,6020,0
|
|
20240812,095700,66842470,6020,6020,6020,6020,0
|
|
20240812,095600,66842470,6020,6030,6030,6020,202
|
|
20240812,095500,65624510,6030,6030,6030,6030,0
|
|
20240812,095400,65624510,6030,6040,6040,6030,238
|
|
20240812,095300,64188870,6040,6040,6040,6040,31
|
|
20240812,095200,64001630,6030,6030,6030,6030,100
|
|
20240812,095100,63398630,6030,6030,6030,6030,400
|
|
20240812,095000,60986630,6040,6040,6040,6040,0
|
|
20240812,094900,60986630,6040,6040,6040,6040,420
|
|
20240812,094800,58449830,6040,6040,6040,6040,0
|
|
20240812,094700,58449830,6040,6030,6040,6020,548
|
|
20240812,094600,55147270,6040,6040,6040,6040,0
|
|
20240812,094500,55147270,6040,6030,6040,6030,209
|
|
20240812,094400,53886980,6030,6030,6030,6030,0
|
|
20240812,094300,53886980,6030,6030,6030,6030,280
|
|
20240812,094200,52198580,6030,6030,6030,6030,0
|
|
20240812,094100,52198580,6030,6030,6030,6030,0
|
|
20240812,094000,52198580,6030,6030,6030,6030,0
|
|
20240812,093900,52198580,6030,6030,6030,6030,310
|
|
20240812,093800,50329280,6040,6040,6040,6040,14
|
|
20240812,093700,50244720,6040,6040,6040,6040,0
|
|
20240812,093600,50244720,6040,6040,6040,6040,200
|
|
20240812,093500,49036720,6040,6040,6040,6040,10
|
|
20240812,093400,48976320,6020,6020,6020,6020,100
|
|
20240812,093300,48374320,6030,6040,6040,6030,167
|
|
20240812,093200,47367300,6040,6040,6040,6040,2
|
|
20240812,093100,47355220,6030,6030,6030,6030,79
|
|
20240812,093000,46878850,6030,6030,6030,6030,123
|
|
20240812,092900,46137160,6030,6030,6030,6030,3
|
|
20240812,092800,46119070,6040,6040,6040,6040,0
|
|
20240812,092700,46119070,6040,6040,6040,6040,0
|
|
20240812,092600,46119070,6040,6040,6040,6040,120
|
|
20240812,092500,45394270,6040,6040,6040,6040,721
|
|
20240812,092400,41039430,6010,6030,6030,6010,650
|
|
20240812,092300,37127920,6030,6030,6030,6030,50
|
|
20240812,092200,36826420,6020,6020,6020,6020,0
|
|
20240812,092100,36826420,6020,6020,6020,6020,0
|
|
20240812,092000,36826420,6020,6020,6020,6020,0
|
|
20240812,091900,36826420,6020,6020,6020,6020,0
|
|
20240812,091800,36826420,6020,6020,6020,6020,706
|
|
20240812,091700,32576300,6020,6020,6020,6020,1240
|
|
20240812,091600,25111500,6020,6040,6040,6020,1214
|
|
20240812,091500,17799750,6040,6040,6040,6040,10
|
|
20240812,091400,17739350,6050,6050,6050,6050,131
|
|
20240812,091300,16946800,6050,6050,6050,6050,6
|
|
20240812,091200,16910500,6050,6030,6050,6030,740
|
|
20240812,091100,12447020,6030,6030,6030,6030,143
|
|
20240812,091000,11584730,6030,6030,6030,6030,500
|
|
20240812,090900,8569730,6030,6030,6030,6030,2
|
|
20240812,090800,8557670,6030,6040,6040,6030,101
|
|
20240812,090700,7947640,6030,6020,6030,6020,501
|
|
20240812,090600,4930280,6020,6020,6020,6020,51
|
|
20240812,090500,4623260,6030,6030,6030,6030,26
|
|
20240812,090400,4466480,6020,6020,6020,6020,330
|
|
20240812,090300,2479880,6010,6010,6010,6010,1
|
|
20240812,090200,2473870,5990,5990,5990,5990,100
|
|
20240812,090100,1874870,5990,5990,5990,5990,11
|
|
20240812,090000,1808980,5990,5990,5990,5990,302
|