688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,202500,196017000,6060,6060,6060,6060,1013
|
|
20240813,202400,196017000,6060,6060,6060,6060,0
|
|
20240813,202300,196017000,6060,6060,6060,6060,0
|
|
20240813,202200,196017000,6060,6060,6060,6060,0
|
|
20240813,202100,196017000,6060,6060,6060,6060,0
|
|
20240813,202000,196017000,6060,6060,6060,6060,0
|
|
20240813,201900,196017000,6060,6060,6060,6060,0
|
|
20240813,201800,196017000,6060,6060,6060,6060,0
|
|
20240813,201700,196017000,6060,6060,6060,6060,0
|
|
20240813,201600,196017000,6060,6060,6060,6060,0
|
|
20240813,201500,196017000,6060,6060,6060,6060,0
|
|
20240813,201400,196017000,6060,6060,6060,6060,0
|
|
20240813,201300,196017000,6060,6060,6060,6060,0
|
|
20240813,201200,196017000,6060,6060,6060,6060,0
|
|
20240813,201100,196017000,6060,6060,6060,6060,0
|
|
20240813,201000,196017000,6060,6060,6060,6060,0
|
|
20240813,200900,196017000,6060,6060,6060,6060,0
|
|
20240813,200800,196017000,6060,6060,6060,6060,0
|
|
20240813,200700,196017000,6060,6060,6060,6060,0
|
|
20240813,200600,196017000,6060,6060,6060,6060,0
|
|
20240813,200500,196017000,6060,6060,6060,6060,0
|
|
20240813,200400,196017000,6060,6060,6060,6060,0
|
|
20240813,200300,196017000,6060,6060,6060,6060,0
|
|
20240813,200200,196017000,6060,6060,6060,6060,0
|
|
20240813,200100,196017000,6060,6060,6060,6060,0
|
|
20240813,200000,196017000,6060,6060,6060,6060,0
|
|
20240813,195900,196017000,6060,6060,6060,6060,0
|
|
20240813,195800,196017000,6060,6060,6060,6060,0
|
|
20240813,195700,196017000,6060,6060,6060,6060,0
|
|
20240813,195600,196017000,6060,6060,6060,6060,0
|
|
20240813,195500,196017000,6060,6060,6060,6060,1013
|
|
20240813,195400,196017000,6060,6060,6060,6060,0
|
|
20240813,195300,196017000,6060,6060,6060,6060,0
|
|
20240813,195200,196017000,6060,6060,6060,6060,0
|
|
20240813,195100,196017000,6060,6060,6060,6060,0
|
|
20240813,195000,196017000,6060,6060,6060,6060,0
|
|
20240813,194900,196017000,6060,6060,6060,6060,0
|
|
20240813,194800,196017000,6060,6060,6060,6060,0
|
|
20240813,194700,196017000,6060,6060,6060,6060,0
|
|
20240813,194600,196017000,6060,6060,6060,6060,0
|
|
20240813,194500,196017000,6060,6060,6060,6060,0
|
|
20240813,194400,196017000,6060,6060,6060,6060,0
|
|
20240813,194300,196017000,6060,6060,6060,6060,0
|
|
20240813,194200,196017000,6060,6060,6060,6060,0
|
|
20240813,194100,196017000,6060,6060,6060,6060,0
|
|
20240813,194000,196017000,6060,6060,6060,6060,0
|
|
20240813,193900,196017000,6060,6060,6060,6060,0
|
|
20240813,193800,196017000,6060,6060,6060,6060,0
|
|
20240813,193700,196017000,6060,6060,6060,6060,0
|
|
20240813,193600,196017000,6060,6060,6060,6060,0
|
|
20240813,193500,196017000,6060,6060,6060,6060,0
|
|
20240813,193400,196017000,6060,6060,6060,6060,0
|
|
20240813,193300,196017000,6060,6060,6060,6060,0
|
|
20240813,193200,196017000,6060,6060,6060,6060,0
|
|
20240813,193100,196017000,6060,6060,6060,6060,0
|
|
20240813,193000,196017000,6060,6060,6060,6060,0
|
|
20240813,192900,196017000,6060,6060,6060,6060,0
|
|
20240813,192800,196017000,6060,6060,6060,6060,0
|
|
20240813,192700,196017000,6060,6060,6060,6060,0
|
|
20240813,192600,196017000,6060,6060,6060,6060,0
|
|
20240813,192500,196017000,6060,6060,6060,6060,1013
|
|
20240813,192400,196017000,6060,6060,6060,6060,0
|
|
20240813,192300,196017000,6060,6060,6060,6060,0
|
|
20240813,192200,196017000,6060,6060,6060,6060,0
|
|
20240813,192100,196017000,6060,6060,6060,6060,0
|
|
20240813,192000,196017000,6060,6060,6060,6060,0
|
|
20240813,191900,196017000,6060,6060,6060,6060,0
|
|
20240813,191800,196017000,6060,6060,6060,6060,0
|
|
20240813,191700,196017000,6060,6060,6060,6060,0
|
|
20240813,191600,196017000,6060,6060,6060,6060,0
|
|
20240813,191500,196017000,6060,6060,6060,6060,0
|
|
20240813,191400,196017000,6060,6060,6060,6060,0
|
|
20240813,191300,196017000,6060,6060,6060,6060,0
|
|
20240813,191200,196017000,6060,6060,6060,6060,0
|
|
20240813,191100,196017000,6060,6060,6060,6060,0
|
|
20240813,191000,196017000,6060,6060,6060,6060,0
|
|
20240813,190900,196017000,6060,6060,6060,6060,0
|
|
20240813,190800,196017000,6060,6060,6060,6060,0
|
|
20240813,190700,196017000,6060,6060,6060,6060,0
|
|
20240813,190600,196017000,6060,6060,6060,6060,0
|
|
20240813,190500,196017000,6060,6060,6060,6060,0
|
|
20240813,190400,196017000,6060,6060,6060,6060,0
|
|
20240813,190300,196017000,6060,6060,6060,6060,0
|
|
20240813,190200,196017000,6060,6060,6060,6060,0
|
|
20240813,190100,196017000,6060,6060,6060,6060,0
|
|
20240813,190000,196017000,6060,6060,6060,6060,0
|
|
20240813,185900,196017000,6060,6060,6060,6060,0
|
|
20240813,185800,196017000,6060,6060,6060,6060,0
|
|
20240813,185700,196017000,6060,6060,6060,6060,0
|
|
20240813,185600,196017000,6060,6060,6060,6060,0
|
|
20240813,185500,196017000,6060,6060,6060,6060,1013
|
|
20240813,185400,196017000,6060,6060,6060,6060,0
|
|
20240813,185300,196017000,6060,6060,6060,6060,0
|
|
20240813,185200,196017000,6060,6060,6060,6060,0
|
|
20240813,185100,196017000,6060,6060,6060,6060,0
|
|
20240813,185000,196017000,6060,6060,6060,6060,0
|
|
20240813,184900,196017000,6060,6060,6060,6060,0
|
|
20240813,184800,196017000,6060,6060,6060,6060,0
|
|
20240813,184700,196017000,6060,6060,6060,6060,0
|
|
20240813,184600,196017000,6060,6060,6060,6060,0
|
|
20240813,184500,196017000,6060,6060,6060,6060,0
|
|
20240813,184400,196017000,6060,6060,6060,6060,0
|
|
20240813,184300,196017000,6060,6060,6060,6060,0
|
|
20240813,184200,196017000,6060,6060,6060,6060,0
|
|
20240813,184100,196017000,6060,6060,6060,6060,0
|
|
20240813,184000,196017000,6060,6060,6060,6060,0
|
|
20240813,183900,196017000,6060,6060,6060,6060,0
|
|
20240813,183800,196017000,6060,6060,6060,6060,0
|
|
20240813,183700,196017000,6060,6060,6060,6060,0
|
|
20240813,183600,196017000,6060,6060,6060,6060,0
|
|
20240813,183500,196017000,6060,6060,6060,6060,0
|
|
20240813,183400,196017000,6060,6060,6060,6060,0
|
|
20240813,183300,196017000,6060,6060,6060,6060,0
|
|
20240813,183200,196017000,6060,6060,6060,6060,0
|
|
20240813,183100,196017000,6060,6060,6060,6060,0
|
|
20240813,183000,196017000,6060,6060,6060,6060,0
|
|
20240813,182900,196017000,6060,6060,6060,6060,0
|
|
20240813,182800,196017000,6060,6060,6060,6060,0
|
|
20240813,182700,196017000,6060,6060,6060,6060,0
|
|
20240813,182600,196017000,6060,6060,6060,6060,0
|
|
20240813,182500,196017000,6060,6060,6060,6060,1013
|
|
20240813,182400,196017000,6060,6060,6060,6060,0
|
|
20240813,182300,196017000,6060,6060,6060,6060,0
|
|
20240813,182200,196017000,6060,6060,6060,6060,0
|
|
20240813,182100,196017000,6060,6060,6060,6060,0
|
|
20240813,182000,196017000,6060,6060,6060,6060,0
|
|
20240813,181900,196017000,6060,6060,6060,6060,0
|
|
20240813,181800,196017000,6060,6060,6060,6060,0
|
|
20240813,181700,196017000,6060,6060,6060,6060,0
|
|
20240813,181600,196017000,6060,6060,6060,6060,0
|
|
20240813,181500,196017000,6060,6060,6060,6060,0
|
|
20240813,181400,196017000,6060,6060,6060,6060,0
|
|
20240813,181300,196017000,6060,6060,6060,6060,0
|
|
20240813,181200,196017000,6060,6060,6060,6060,0
|
|
20240813,181100,196017000,6060,6060,6060,6060,0
|
|
20240813,181000,196017000,6060,6060,6060,6060,0
|
|
20240813,180900,196017000,6060,6060,6060,6060,0
|
|
20240813,180800,196017000,6060,6060,6060,6060,0
|
|
20240813,180700,196017000,6060,6060,6060,6060,0
|
|
20240813,180600,196017000,6060,6060,6060,6060,0
|
|
20240813,180500,196017000,6060,6060,6060,6060,0
|
|
20240813,180400,196017000,6060,6060,6060,6060,0
|
|
20240813,180300,196017000,6060,6060,6060,6060,0
|
|
20240813,180200,196017000,6060,6060,6060,6060,0
|
|
20240813,180100,196017000,6060,6060,6060,6060,0
|
|
20240813,180000,196017000,6060,6060,6060,6060,0
|
|
20240813,175900,196017000,6060,6060,6060,6060,0
|
|
20240813,175800,196017000,6060,6060,6060,6060,0
|
|
20240813,175700,196017000,6060,6060,6060,6060,0
|
|
20240813,175600,196017000,6060,6060,6060,6060,0
|
|
20240813,175500,196017000,6060,6060,6060,6060,1013
|
|
20240813,175400,196017000,6060,6060,6060,6060,0
|
|
20240813,175300,196017000,6060,6060,6060,6060,0
|
|
20240813,175200,196017000,6060,6060,6060,6060,0
|
|
20240813,175100,196017000,6060,6060,6060,6060,0
|
|
20240813,175000,196017000,6060,6060,6060,6060,0
|
|
20240813,174900,196017000,6060,6060,6060,6060,0
|
|
20240813,174800,196017000,6060,6060,6060,6060,0
|
|
20240813,174700,196017000,6060,6060,6060,6060,0
|
|
20240813,174600,196017000,6060,6060,6060,6060,0
|
|
20240813,174500,196017000,6060,6060,6060,6060,0
|
|
20240813,174400,196017000,6060,6060,6060,6060,0
|
|
20240813,174300,196017000,6060,6060,6060,6060,0
|
|
20240813,174200,196017000,6060,6060,6060,6060,0
|
|
20240813,174100,196017000,6060,6060,6060,6060,0
|
|
20240813,174000,196017000,6060,6060,6060,6060,0
|
|
20240813,173900,196017000,6060,6060,6060,6060,0
|
|
20240813,173800,196017000,6060,6060,6060,6060,0
|
|
20240813,173700,196017000,6060,6060,6060,6060,0
|
|
20240813,173600,196017000,6060,6060,6060,6060,0
|
|
20240813,173500,196017000,6060,6060,6060,6060,0
|
|
20240813,173400,196017000,6060,6060,6060,6060,0
|
|
20240813,173300,196017000,6060,6060,6060,6060,0
|
|
20240813,173200,196017000,6060,6060,6060,6060,0
|
|
20240813,173100,196017000,6060,6060,6060,6060,0
|
|
20240813,173000,196017000,6060,6060,6060,6060,0
|
|
20240813,172900,196017000,6060,6060,6060,6060,0
|
|
20240813,172800,196017000,6060,6060,6060,6060,0
|
|
20240813,172700,196017000,6060,6060,6060,6060,0
|
|
20240813,172600,196017000,6060,6060,6060,6060,0
|
|
20240813,172500,196017000,6060,6060,6060,6060,1013
|
|
20240813,172400,196017000,6060,6060,6060,6060,0
|
|
20240813,172300,196017000,6060,6060,6060,6060,0
|
|
20240813,172200,196017000,6060,6060,6060,6060,0
|
|
20240813,172100,196017000,6060,6060,6060,6060,0
|
|
20240813,172000,196017000,6060,6060,6060,6060,0
|
|
20240813,171900,196017000,6060,6060,6060,6060,0
|
|
20240813,171800,196017000,6060,6060,6060,6060,0
|
|
20240813,171700,196017000,6060,6060,6060,6060,0
|
|
20240813,171600,196017000,6060,6060,6060,6060,0
|
|
20240813,171500,196017000,6060,6060,6060,6060,0
|
|
20240813,171400,196017000,6060,6060,6060,6060,0
|
|
20240813,171300,196017000,6060,6060,6060,6060,0
|
|
20240813,171200,196017000,6060,6060,6060,6060,0
|
|
20240813,171100,196017000,6060,6060,6060,6060,0
|
|
20240813,171000,196017000,6060,6060,6060,6060,0
|
|
20240813,170900,196017000,6060,6060,6060,6060,0
|
|
20240813,170800,196017000,6060,6060,6060,6060,0
|
|
20240813,170700,196017000,6060,6060,6060,6060,0
|
|
20240813,170600,196017000,6060,6060,6060,6060,0
|
|
20240813,170500,196017000,6060,6060,6060,6060,0
|
|
20240813,170400,196017000,6060,6060,6060,6060,0
|
|
20240813,170300,196017000,6060,6060,6060,6060,0
|
|
20240813,170200,196017000,6060,6060,6060,6060,0
|
|
20240813,170100,196017000,6060,6060,6060,6060,0
|
|
20240813,170000,196017000,6060,6060,6060,6060,0
|
|
20240813,165900,196017000,6060,6060,6060,6060,0
|
|
20240813,165800,196017000,6060,6060,6060,6060,0
|
|
20240813,165700,196017000,6060,6060,6060,6060,0
|
|
20240813,165600,196017000,6060,6060,6060,6060,0
|
|
20240813,165500,196017000,6060,6060,6060,6060,1013
|
|
20240813,165400,196017000,6060,6060,6060,6060,0
|
|
20240813,165300,196017000,6060,6060,6060,6060,0
|
|
20240813,165200,196017000,6060,6060,6060,6060,0
|
|
20240813,165100,196017000,6060,6060,6060,6060,0
|
|
20240813,165000,196017000,6060,6060,6060,6060,0
|
|
20240813,164900,196017000,6060,6060,6060,6060,0
|
|
20240813,164800,196017000,6060,6060,6060,6060,0
|
|
20240813,164700,196017000,6060,6060,6060,6060,0
|
|
20240813,164600,196017000,6060,6060,6060,6060,0
|
|
20240813,164500,196017000,6060,6060,6060,6060,0
|
|
20240813,164400,196017000,6060,6060,6060,6060,0
|
|
20240813,164300,196017000,6060,6060,6060,6060,0
|
|
20240813,164200,196017000,6060,6060,6060,6060,0
|
|
20240813,164100,196017000,6060,6060,6060,6060,0
|
|
20240813,164000,196017000,6060,6060,6060,6060,0
|
|
20240813,163900,196017000,6060,6060,6060,6060,0
|
|
20240813,163800,196017000,6060,6060,6060,6060,0
|
|
20240813,163700,196017000,6060,6060,6060,6060,0
|
|
20240813,163600,196017000,6060,6060,6060,6060,0
|
|
20240813,163500,196017000,6060,6060,6060,6060,0
|
|
20240813,163400,196017000,6060,6060,6060,6060,0
|
|
20240813,163300,196017000,6060,6060,6060,6060,0
|
|
20240813,163200,196017000,6060,6060,6060,6060,0
|
|
20240813,163100,196017000,6060,6060,6060,6060,0
|
|
20240813,163000,196017000,6060,6060,6060,6060,0
|
|
20240813,162900,196017000,6060,6060,6060,6060,0
|
|
20240813,162800,196017000,6060,6060,6060,6060,0
|
|
20240813,162700,196017000,6060,6060,6060,6060,0
|
|
20240813,162600,196017000,6060,6060,6060,6060,0
|
|
20240813,162500,196017000,6060,6060,6060,6060,1013
|
|
20240813,162400,196017000,6060,6060,6060,6060,0
|
|
20240813,162300,196017000,6060,6060,6060,6060,0
|
|
20240813,162200,196017000,6060,6060,6060,6060,0
|
|
20240813,162100,196017000,6060,6060,6060,6060,0
|
|
20240813,162000,196017000,6060,6060,6060,6060,0
|
|
20240813,161900,196017000,6060,6060,6060,6060,0
|
|
20240813,161800,196017000,6060,6060,6060,6060,0
|
|
20240813,161700,196017000,6060,6060,6060,6060,0
|
|
20240813,161600,196017000,6060,6060,6060,6060,0
|
|
20240813,161500,196017000,6060,6060,6060,6060,0
|
|
20240813,161400,196017000,6060,6060,6060,6060,0
|
|
20240813,161300,196017000,6060,6060,6060,6060,0
|
|
20240813,161200,196017000,6060,6060,6060,6060,0
|
|
20240813,161100,196017000,6060,6060,6060,6060,0
|
|
20240813,161000,196017000,6060,6060,6060,6060,0
|
|
20240813,160900,196017000,6060,6060,6060,6060,0
|
|
20240813,160800,196017000,6060,6060,6060,6060,0
|
|
20240813,160700,196017000,6060,6060,6060,6060,0
|
|
20240813,160600,196017000,6060,6060,6060,6060,0
|
|
20240813,160500,196017000,6060,6060,6060,6060,0
|
|
20240813,160400,196017000,6060,6060,6060,6060,0
|
|
20240813,160300,196017000,6060,6060,6060,6060,0
|
|
20240813,160200,196017000,6060,6060,6060,6060,0
|
|
20240813,160100,196017000,6060,6060,6060,6060,0
|
|
20240813,160000,196017000,6060,6060,6060,6060,0
|
|
20240813,155900,196017000,6060,6060,6060,6060,0
|
|
20240813,155800,196017000,6060,6060,6060,6060,0
|
|
20240813,155700,196017000,6060,6060,6060,6060,0
|
|
20240813,155600,196017000,6060,6060,6060,6060,0
|
|
20240813,155500,196017000,6060,6060,6060,6060,1013
|
|
20240813,155400,196017000,6060,6060,6060,6060,0
|
|
20240813,155300,196017000,6060,6060,6060,6060,0
|
|
20240813,155200,196017000,6060,6060,6060,6060,0
|
|
20240813,155100,196017000,6060,6060,6060,6060,0
|
|
20240813,155000,196017000,6060,6060,6060,6060,0
|
|
20240813,154900,196017000,6060,6060,6060,6060,0
|
|
20240813,154800,196017000,6060,6060,6060,6060,0
|
|
20240813,154700,196017000,6060,6060,6060,6060,0
|
|
20240813,154600,196017000,6060,6060,6060,6060,0
|
|
20240813,154500,196017000,6060,6060,6060,6060,0
|
|
20240813,154400,196017000,6060,6060,6060,6060,0
|
|
20240813,154300,196017000,6060,6060,6060,6060,0
|
|
20240813,154200,196017000,6060,6060,6060,6060,0
|
|
20240813,154100,196017000,6060,6060,6060,6060,0
|
|
20240813,154000,196017000,6060,6060,6060,6060,0
|
|
20240813,153900,196017000,6060,6060,6060,6060,0
|
|
20240813,153800,196017000,6060,6060,6060,6060,0
|
|
20240813,153700,196017000,6060,6060,6060,6060,0
|
|
20240813,153600,196017000,6060,6060,6060,6060,0
|
|
20240813,153500,196017000,6060,6060,6060,6060,0
|
|
20240813,153400,196017000,6060,6060,6060,6060,0
|
|
20240813,153300,196017000,6060,6060,6060,6060,0
|
|
20240813,153200,196017000,6060,6060,6060,6060,0
|
|
20240813,153100,196017000,6060,6060,6060,6060,0
|
|
20240813,153000,196017000,6060,6060,6060,6060,1013
|
|
20240813,152900,189878220,6100,6100,6100,6100,0
|
|
20240813,152800,189878220,6100,6100,6100,6100,0
|
|
20240813,152700,189878220,6100,6100,6100,6100,0
|
|
20240813,152600,189878220,6100,6100,6100,6100,0
|
|
20240813,152500,189878220,6100,6100,6100,6100,0
|
|
20240813,152400,189878220,6100,6100,6100,6100,0
|
|
20240813,152300,189878220,6100,6100,6100,6100,0
|
|
20240813,152200,189878220,6100,6100,6100,6100,0
|
|
20240813,152100,189878220,6100,6100,6100,6100,0
|
|
20240813,152000,189878220,6100,6100,6100,6100,0
|
|
20240813,151900,189878220,6100,6070,6100,6070,6
|
|
20240813,151800,189841770,6070,6070,6070,6070,6
|
|
20240813,151700,189805350,6070,6070,6070,6070,0
|
|
20240813,151600,189805350,6070,6070,6070,6070,12
|
|
20240813,151500,189732510,6110,6110,6110,6110,0
|
|
20240813,151400,189732510,6110,6110,6110,6110,3
|
|
20240813,151300,189714180,6120,6120,6120,6120,1
|
|
20240813,151200,189708060,6070,6080,6080,6070,25
|
|
20240813,151100,189556290,6080,6080,6080,6080,5
|
|
20240813,151000,189525890,6110,6110,6110,6110,0
|
|
20240813,150900,189525890,6110,6110,6110,6110,0
|
|
20240813,150800,189525890,6110,6110,6110,6110,0
|
|
20240813,150700,189525890,6110,6110,6110,6110,50
|
|
20240813,150600,189220390,6110,6110,6110,6110,10
|
|
20240813,150500,189159290,6110,6110,6110,6110,0
|
|
20240813,150400,189159290,6110,6110,6110,6110,0
|
|
20240813,150300,189159290,6110,6110,6110,6110,1159
|
|
20240813,150200,182077800,6100,6090,6100,6090,34
|
|
20240813,150100,181870670,6090,6090,6090,6090,0
|
|
20240813,150000,181870670,6090,6090,6090,6090,0
|
|
20240813,145900,181870670,6090,6090,6090,6090,0
|
|
20240813,145800,181870670,6090,6090,6090,6090,0
|
|
20240813,145700,181870670,6090,6090,6090,6090,2
|
|
20240813,145600,181858490,6090,6090,6090,6090,1
|
|
20240813,145500,181852400,6090,6090,6090,6090,0
|
|
20240813,145400,181852400,6090,6090,6090,6090,0
|
|
20240813,145300,181852400,6090,6090,6090,6090,0
|
|
20240813,145200,181852400,6090,6090,6090,6090,4
|
|
20240813,145100,181828040,6060,6060,6060,6060,0
|
|
20240813,145000,181828040,6060,6060,6060,6060,0
|
|
20240813,144900,181828040,6060,6060,6060,6060,0
|
|
20240813,144800,181828040,6060,6060,6060,6060,59
|
|
20240813,144700,181470500,6100,6100,6100,6100,0
|
|
20240813,144600,181470500,6100,6100,6100,6100,0
|
|
20240813,144500,181470500,6100,6100,6100,6100,0
|
|
20240813,144400,181470500,6100,6100,6100,6100,0
|
|
20240813,144300,181470500,6100,6100,6100,6100,0
|
|
20240813,144200,181470500,6100,6100,6100,6100,0
|
|
20240813,144100,181470500,6100,6100,6100,6100,0
|
|
20240813,144000,181470500,6100,6100,6100,6100,0
|
|
20240813,143900,181470500,6100,6100,6100,6100,0
|
|
20240813,143800,181470500,6100,6100,6100,6100,0
|
|
20240813,143700,181470500,6100,6100,6100,6100,0
|
|
20240813,143600,181470500,6100,6100,6100,6100,0
|
|
20240813,143500,181470500,6100,6100,6100,6100,0
|
|
20240813,143400,181470500,6100,6100,6100,6100,1
|
|
20240813,143300,181464400,6050,6050,6050,6050,6
|
|
20240813,143200,181428100,6100,6050,6100,6050,38
|
|
20240813,143100,181196670,6060,6060,6060,6060,0
|
|
20240813,143000,181196670,6060,6060,6060,6060,0
|
|
20240813,142900,181196670,6060,6060,6060,6060,0
|
|
20240813,142800,181196670,6060,6060,6060,6060,0
|
|
20240813,142700,181196670,6060,6060,6060,6060,0
|
|
20240813,142600,181196670,6060,6060,6060,6060,89
|
|
20240813,142500,180657330,6060,6060,6060,6060,0
|
|
20240813,142400,180657330,6060,6060,6060,6060,254
|
|
20240813,142300,179118090,6060,6060,6060,6060,35
|
|
20240813,142200,178905990,6100,6100,6100,6100,0
|
|
20240813,142100,178905990,6100,6100,6100,6100,0
|
|
20240813,142000,178905990,6100,6100,6100,6100,0
|
|
20240813,141900,178905990,6100,6100,6100,6100,13
|
|
20240813,141800,178826690,6100,6100,6100,6100,5
|
|
20240813,141700,178796190,6100,6100,6100,6100,0
|
|
20240813,141600,178796190,6100,6100,6100,6100,2
|
|
20240813,141500,178783990,6100,6100,6100,6100,0
|
|
20240813,141400,178783990,6100,6100,6100,6100,0
|
|
20240813,141300,178783990,6100,6070,6100,6070,9
|
|
20240813,141200,178729330,6080,6080,6080,6080,0
|
|
20240813,141100,178729330,6080,6080,6080,6080,3
|
|
20240813,141000,178711090,6060,6060,6060,6060,0
|
|
20240813,140900,178711090,6060,6060,6060,6060,0
|
|
20240813,140800,178711090,6060,6060,6060,6060,0
|
|
20240813,140700,178711090,6060,6060,6060,6060,0
|
|
20240813,140600,178711090,6060,6060,6060,6060,0
|
|
20240813,140500,178711090,6060,6060,6060,6060,61
|
|
20240813,140400,178341430,6060,6060,6060,6060,0
|
|
20240813,140300,178341430,6060,6060,6060,6060,25
|
|
20240813,140200,178189930,6070,6070,6070,6070,8
|
|
20240813,140100,178141370,6110,6110,6110,6110,1
|
|
20240813,140000,178135260,6120,6120,6120,6120,0
|
|
20240813,135900,178135260,6120,6120,6120,6120,0
|
|
20240813,135800,178135260,6120,6120,6120,6120,0
|
|
20240813,135700,178135260,6120,6120,6120,6120,0
|
|
20240813,135600,178135260,6120,6120,6120,6120,0
|
|
20240813,135500,178135260,6120,6120,6120,6120,0
|
|
20240813,135400,178135260,6120,6120,6120,6120,0
|
|
20240813,135300,178135260,6120,6120,6120,6120,81
|
|
20240813,135200,177639540,6080,6080,6080,6080,0
|
|
20240813,135100,177639540,6080,6080,6080,6080,0
|
|
20240813,135000,177639540,6080,6080,6080,6080,0
|
|
20240813,134900,177639540,6080,6080,6080,6080,0
|
|
20240813,134800,177639540,6080,6080,6080,6080,0
|
|
20240813,134700,177639540,6080,6080,6080,6080,20
|
|
20240813,134600,177517940,6110,6110,6110,6110,0
|
|
20240813,134500,177517940,6110,6110,6110,6110,1
|
|
20240813,134400,177511830,6070,6070,6070,6070,0
|
|
20240813,134300,177511830,6070,6070,6070,6070,0
|
|
20240813,134200,177511830,6070,6070,6070,6070,0
|
|
20240813,134100,177511830,6070,6070,6070,6060,578
|
|
20240813,134000,174006160,6060,6060,6060,6060,0
|
|
20240813,133900,174006160,6060,6060,6060,6060,0
|
|
20240813,133800,174006160,6060,6090,6090,6060,315
|
|
20240813,133700,172094530,6090,6090,6090,6090,1
|
|
20240813,133600,172088440,6130,6130,6130,6130,0
|
|
20240813,133500,172088440,6130,6130,6130,6130,0
|
|
20240813,133400,172088440,6130,6130,6130,6130,0
|
|
20240813,133300,172088440,6130,6130,6130,6130,0
|
|
20240813,133200,172088440,6130,6130,6130,6130,0
|
|
20240813,133100,172088440,6130,6130,6130,6130,0
|
|
20240813,133000,172088440,6130,6130,6130,6130,1
|
|
20240813,132900,172082310,6130,6130,6130,6130,0
|
|
20240813,132800,172082310,6130,6130,6130,6130,100
|
|
20240813,132700,171469310,6140,6140,6140,6140,0
|
|
20240813,132600,171469310,6140,6140,6140,6140,0
|
|
20240813,132500,171469310,6140,6140,6140,6140,0
|
|
20240813,132400,171469310,6140,6140,6140,6140,0
|
|
20240813,132300,171469310,6140,6140,6140,6140,0
|
|
20240813,132200,171469310,6140,6140,6140,6140,0
|
|
20240813,132100,171469310,6140,6140,6140,6140,27
|
|
20240813,132000,171303530,6140,6140,6140,6140,0
|
|
20240813,131900,171303530,6140,6140,6140,6140,0
|
|
20240813,131800,171303530,6140,6140,6140,6140,0
|
|
20240813,131700,171303530,6140,6140,6140,6140,0
|
|
20240813,131600,171303530,6140,6140,6140,6140,15
|
|
20240813,131500,171211430,6100,6100,6100,6100,20
|
|
20240813,131400,171089430,6150,6150,6150,6150,0
|
|
20240813,131300,171089430,6150,6150,6150,6150,0
|
|
20240813,131200,171089430,6150,6130,6150,6130,900
|
|
20240813,131100,165558280,6140,6110,6140,6110,818
|
|
20240813,131000,160553430,6110,6110,6110,6110,0
|
|
20240813,130900,160553430,6110,6100,6110,6100,200
|
|
20240813,130800,159331530,6080,6080,6080,6080,4
|
|
20240813,130700,159307210,6100,6100,6100,6100,0
|
|
20240813,130600,159307210,6100,6100,6100,6100,0
|
|
20240813,130500,159307210,6100,6100,6100,6100,1
|
|
20240813,130400,159301110,6110,6110,6110,6110,0
|
|
20240813,130300,159301110,6110,6110,6110,6110,0
|
|
20240813,130200,159301110,6110,6110,6110,6110,1
|
|
20240813,130100,159295000,6080,6110,6110,6080,11
|
|
20240813,130000,159228090,6060,6070,6110,6060,70
|
|
20240813,125900,158803740,6120,6120,6120,6120,1
|
|
20240813,125800,158797620,6060,6070,6070,6060,823
|
|
20240813,125700,153805310,6080,6120,6120,6080,9
|
|
20240813,125600,153750550,6120,6120,6120,6120,0
|
|
20240813,125500,153750550,6120,6120,6120,6120,0
|
|
20240813,125400,153750550,6120,6120,6120,6120,0
|
|
20240813,125300,153750550,6120,6120,6120,6120,0
|
|
20240813,125200,153750550,6120,6120,6120,6120,0
|
|
20240813,125100,153750550,6120,6120,6120,6120,0
|
|
20240813,125000,153750550,6120,6080,6120,6080,71
|
|
20240813,124900,153318790,6080,6080,6080,6080,851
|
|
20240813,124800,148144710,6100,6100,6100,6090,7
|
|
20240813,124700,148102060,6080,6080,6080,6080,0
|
|
20240813,124600,148102060,6080,6080,6080,6080,10
|
|
20240813,124500,148041260,6110,6110,6110,6110,0
|
|
20240813,124400,148041260,6110,6110,6110,6110,0
|
|
20240813,124300,148041260,6110,6110,6110,6110,0
|
|
20240813,124200,148041260,6110,6110,6110,6110,0
|
|
20240813,124100,148041260,6110,6110,6110,6110,0
|
|
20240813,124000,148041260,6110,6110,6110,6110,0
|
|
20240813,123900,148041260,6110,6110,6110,6110,0
|
|
20240813,123800,148041260,6110,6110,6110,6110,0
|
|
20240813,123700,148041260,6110,6110,6110,6110,5
|
|
20240813,123600,148010710,6070,6070,6070,6070,0
|
|
20240813,123500,148010710,6070,6070,6070,6070,22
|
|
20240813,123400,147877170,6100,6100,6100,6100,0
|
|
20240813,123300,147877170,6100,6100,6100,6100,501
|
|
20240813,123200,144821070,6100,6100,6100,6100,0
|
|
20240813,123100,144821070,6100,6100,6100,6100,0
|
|
20240813,123000,144821070,6100,6100,6100,6100,10
|
|
20240813,122900,144760070,6070,6070,6070,6070,0
|
|
20240813,122800,144760070,6070,6070,6070,6070,0
|
|
20240813,122700,144760070,6070,6070,6070,6070,0
|
|
20240813,122600,144760070,6070,6070,6070,6070,5
|
|
20240813,122500,144729720,6070,6070,6070,6070,0
|
|
20240813,122400,144729720,6070,6070,6070,6070,0
|
|
20240813,122300,144729720,6070,6070,6070,6070,0
|
|
20240813,122200,144729720,6070,6070,6070,6070,1
|
|
20240813,122100,144723650,6080,6080,6080,6080,0
|
|
20240813,122000,144723650,6080,6080,6080,6080,0
|
|
20240813,121900,144723650,6080,6080,6080,6080,0
|
|
20240813,121800,144723650,6080,6080,6080,6080,50
|
|
20240813,121700,144419650,6060,6060,6060,6060,0
|
|
20240813,121600,144419650,6060,6060,6060,6060,0
|
|
20240813,121500,144419650,6060,6060,6060,6060,1
|
|
20240813,121400,144413590,6090,6090,6090,6090,0
|
|
20240813,121300,144413590,6090,6060,6090,6060,76
|
|
20240813,121200,143952760,6040,6050,6050,6040,1000
|
|
20240813,121100,137912750,6070,6050,6070,6050,143
|
|
20240813,121000,137045890,6040,6040,6040,6040,0
|
|
20240813,120900,137045890,6040,6040,6040,6040,676
|
|
20240813,120800,132962850,6040,6050,6050,6040,1377
|
|
20240813,120700,124645620,6040,6070,6070,6040,2000
|
|
20240813,120600,112556500,6070,6070,6070,6070,0
|
|
20240813,120500,112556500,6070,6070,6070,6070,0
|
|
20240813,120400,112556500,6070,6070,6070,6070,0
|
|
20240813,120300,112556500,6070,6070,6070,6070,0
|
|
20240813,120200,112556500,6070,6070,6070,6070,0
|
|
20240813,120100,112556500,6070,6070,6070,6070,0
|
|
20240813,120000,112556500,6070,6070,6070,6070,161
|
|
20240813,115900,111579230,6070,6070,6070,6070,0
|
|
20240813,115800,111579230,6070,6070,6070,6070,0
|
|
20240813,115700,111579230,6070,6070,6070,6070,0
|
|
20240813,115600,111579230,6070,6070,6070,6070,22
|
|
20240813,115500,111445690,6060,6060,6060,6060,0
|
|
20240813,115400,111445690,6060,6060,6060,6060,2
|
|
20240813,115300,111433570,6060,6060,6060,6060,894
|
|
20240813,115200,106015930,6050,6050,6050,6050,0
|
|
20240813,115100,106015930,6050,6050,6050,6050,0
|
|
20240813,115000,106015930,6050,6050,6050,6050,0
|
|
20240813,114900,106015930,6050,6050,6050,6050,24
|
|
20240813,114800,105870730,6060,6060,6060,6060,0
|
|
20240813,114700,105870730,6060,6060,6060,6060,0
|
|
20240813,114600,105870730,6060,6060,6060,6060,0
|
|
20240813,114500,105870730,6060,6040,6060,6040,850
|
|
20240813,114400,100736070,6060,6060,6060,6050,1127
|
|
20240813,114300,93913170,6060,6060,6060,6060,0
|
|
20240813,114200,93913170,6060,6060,6060,6060,17
|
|
20240813,114100,93810150,6060,6060,6060,6060,0
|
|
20240813,114000,93810150,6060,6060,6060,6060,54
|
|
20240813,113900,93482910,6060,6060,6060,6060,0
|
|
20240813,113800,93482910,6060,6060,6060,6060,1
|
|
20240813,113700,93476850,6060,6060,6060,6060,0
|
|
20240813,113600,93476850,6060,6060,6060,6060,0
|
|
20240813,113500,93476850,6060,6060,6060,6060,0
|
|
20240813,113400,93476850,6060,6060,6060,6060,0
|
|
20240813,113300,93476850,6060,6060,6060,6060,20
|
|
20240813,113200,93355650,6090,6090,6090,6090,0
|
|
20240813,113100,93355650,6090,6090,6090,6090,0
|
|
20240813,113000,93355650,6090,6090,6090,6090,0
|
|
20240813,112900,93355650,6090,6090,6090,6090,0
|
|
20240813,112800,93355650,6090,6090,6090,6090,0
|
|
20240813,112700,93355650,6090,6090,6090,6090,26
|
|
20240813,112600,93197310,6070,6070,6070,6070,0
|
|
20240813,112500,93197310,6070,6070,6070,6070,0
|
|
20240813,112400,93197310,6070,6070,6070,6070,0
|
|
20240813,112300,93197310,6070,6070,6070,6070,0
|
|
20240813,112200,93197310,6070,6070,6070,6070,48
|
|
20240813,112100,92905950,6070,6070,6070,6070,30
|
|
20240813,112000,92723850,6070,6070,6070,6070,22
|
|
20240813,111900,92590310,6060,6060,6060,6060,61
|
|
20240813,111800,92220650,6070,6070,6070,6070,0
|
|
20240813,111700,92220650,6070,6070,6070,6070,0
|
|
20240813,111600,92220650,6070,6070,6070,6070,244
|
|
20240813,111500,90739570,6070,6080,6080,6070,104
|
|
20240813,111400,90108270,6090,6090,6090,6090,0
|
|
20240813,111300,90108270,6090,6090,6090,6090,0
|
|
20240813,111200,90108270,6090,6080,6130,6060,768
|
|
20240813,111100,85445580,6080,6080,6080,6080,80
|
|
20240813,111000,84959180,6080,6080,6080,6080,10
|
|
20240813,110900,84898380,6090,6130,6170,6090,874
|
|
20240813,110800,79525310,6150,6150,6150,6150,0
|
|
20240813,110700,79525310,6150,6130,6150,6130,885
|
|
20240813,110600,74089240,6130,6120,6130,6120,496
|
|
20240813,110500,71048800,6130,6130,6130,6130,50
|
|
20240813,110400,70742300,6130,6090,6130,6090,821
|
|
20240813,110300,65723730,6090,6090,6090,6090,1
|
|
20240813,110200,65717640,6070,6070,6070,6070,663
|
|
20240813,110100,61693230,6070,6070,6070,6070,0
|
|
20240813,110000,61693230,6070,6070,6070,6070,0
|
|
20240813,105900,61693230,6070,6070,6070,6060,612
|
|
20240813,105800,57978610,6060,6060,6060,6060,2
|
|
20240813,105700,57966490,6060,6060,6060,6060,0
|
|
20240813,105600,57966490,6060,6060,6060,6060,0
|
|
20240813,105500,57966490,6060,6060,6060,6060,1
|
|
20240813,105400,57960430,6060,6060,6060,6060,0
|
|
20240813,105300,57960430,6060,6060,6060,6060,0
|
|
20240813,105200,57960430,6060,6060,6060,6060,0
|
|
20240813,105100,57960430,6060,6060,6060,6060,26
|
|
20240813,105000,57802870,6060,6060,6060,6060,0
|
|
20240813,104900,57802870,6060,6060,6060,6060,0
|
|
20240813,104800,57802870,6060,6060,6060,6060,0
|
|
20240813,104700,57802870,6060,6060,6060,6060,0
|
|
20240813,104600,57802870,6060,6070,6070,6060,561
|
|
20240813,104500,54399960,6090,6090,6090,6090,11
|
|
20240813,104400,54332970,6090,6100,6100,6090,8
|
|
20240813,104300,54284210,6090,6090,6090,6090,0
|
|
20240813,104200,54284210,6090,6090,6090,6090,2
|
|
20240813,104100,54272030,6090,6090,6090,6090,0
|
|
20240813,104000,54272030,6090,6090,6090,6090,0
|
|
20240813,103900,54272030,6090,6090,6090,6090,1
|
|
20240813,103800,54265940,6110,6110,6110,6110,6
|
|
20240813,103700,54229280,6090,6110,6120,6090,4
|
|
20240813,103600,54204870,6110,6110,6110,6110,0
|
|
20240813,103500,54204870,6110,6110,6110,6110,0
|
|
20240813,103400,54204870,6110,6110,6110,6110,0
|
|
20240813,103300,54204870,6110,6110,6110,6110,0
|
|
20240813,103200,54204870,6110,6110,6110,6110,0
|
|
20240813,103100,54204870,6110,6110,6110,6110,25
|
|
20240813,103000,54052120,6110,6110,6110,6110,0
|
|
20240813,102900,54052120,6110,6110,6110,6110,0
|
|
20240813,102800,54052120,6110,6110,6110,6110,0
|
|
20240813,102700,54052120,6110,6110,6110,6110,0
|
|
20240813,102600,54052120,6110,6110,6110,6110,0
|
|
20240813,102500,54052120,6110,6110,6110,6110,0
|
|
20240813,102400,54052120,6110,6070,6110,6070,201
|
|
20240813,102300,52832010,6070,6070,6070,6070,5
|
|
20240813,102200,52801660,6110,6110,6110,6110,0
|
|
20240813,102100,52801660,6110,6110,6110,6110,2
|
|
20240813,102000,52789440,6060,6100,6100,6060,103
|
|
20240813,101900,52161180,6100,6100,6100,6100,30
|
|
20240813,101800,51978180,6100,6100,6100,6100,0
|
|
20240813,101700,51978180,6100,6100,6100,6100,0
|
|
20240813,101600,51978180,6100,6100,6100,6100,0
|
|
20240813,101500,51978180,6100,6100,6100,6100,3
|
|
20240813,101400,51959880,6060,6060,6060,6060,0
|
|
20240813,101300,51959880,6060,6060,6060,6060,0
|
|
20240813,101200,51959880,6060,6070,6070,6060,357
|
|
20240813,101100,49795430,6070,6070,6070,6070,0
|
|
20240813,101000,49795430,6070,6070,6070,6070,0
|
|
20240813,100900,49795430,6070,6070,6070,6070,200
|
|
20240813,100800,48581430,6070,6070,6070,6070,0
|
|
20240813,100700,48581430,6070,6070,6070,6070,0
|
|
20240813,100600,48581430,6070,6070,6070,6070,17
|
|
20240813,100500,48478240,6060,6060,6060,6060,0
|
|
20240813,100400,48478240,6060,6070,6070,6060,198
|
|
20240813,100300,47277220,6100,6100,6100,6100,0
|
|
20240813,100200,47277220,6100,6100,6100,6100,20
|
|
20240813,100100,47155220,6070,6070,6070,6070,140
|
|
20240813,100000,46305420,6070,6070,6070,6070,24
|
|
20240813,095900,46159740,6080,6080,6080,6080,7
|
|
20240813,095800,46117180,6090,6090,6090,6090,10
|
|
20240813,095700,46056280,6110,6110,6110,6110,0
|
|
20240813,095600,46056280,6110,6110,6110,6110,0
|
|
20240813,095500,46056280,6110,6110,6110,6110,0
|
|
20240813,095400,46056280,6110,6110,6110,6110,0
|
|
20240813,095300,46056280,6110,6110,6110,6110,0
|
|
20240813,095200,46056280,6110,6110,6110,6110,502
|
|
20240813,095100,42989060,6110,6110,6110,6110,14
|
|
20240813,095000,42903520,6080,6080,6080,6080,3
|
|
20240813,094900,42885280,6080,6080,6080,6080,240
|
|
20240813,094800,41426080,6070,6070,6070,6070,153
|
|
20240813,094700,40497370,6060,6060,6060,6060,2
|
|
20240813,094600,40485250,6050,6050,6050,6050,86
|
|
20240813,094500,39964950,6050,6050,6050,6050,0
|
|
20240813,094400,39964950,6050,6050,6050,6050,6
|
|
20240813,094300,39928650,6050,6050,6050,6050,0
|
|
20240813,094200,39928650,6050,6050,6050,6050,2
|
|
20240813,094100,39916550,6040,6040,6040,6040,0
|
|
20240813,094000,39916550,6040,6040,6040,6040,0
|
|
20240813,093900,39916550,6040,6040,6040,6040,0
|
|
20240813,093800,39916550,6040,6040,6040,6040,0
|
|
20240813,093700,39916550,6040,6040,6040,6040,0
|
|
20240813,093600,39916550,6040,6040,6040,6040,0
|
|
20240813,093500,39916550,6040,6040,6040,6040,0
|
|
20240813,093400,39916550,6040,6040,6040,6040,745
|
|
20240813,093300,35416750,6040,6040,6040,6040,0
|
|
20240813,093200,35416750,6040,6050,6050,6040,551
|
|
20240813,093100,32083210,6070,6070,6070,6070,0
|
|
20240813,093000,32083210,6070,6070,6070,6070,5
|
|
20240813,092900,32052860,6070,6070,6070,6070,0
|
|
20240813,092800,32052860,6070,6080,6080,6070,401
|
|
20240813,092700,29617790,6080,6090,6090,6080,638
|
|
20240813,092600,25734880,6090,6090,6090,6090,1
|
|
20240813,092500,25728790,6090,6090,6090,6090,263
|
|
20240813,092400,24127120,6100,6100,6100,6100,50
|
|
20240813,092300,23822120,6110,6110,6110,6110,0
|
|
20240813,092200,23822120,6110,6110,6110,6110,0
|
|
20240813,092100,23822120,6110,6110,6110,6110,0
|
|
20240813,092000,23822120,6110,6080,6110,6080,33
|
|
20240813,091900,23620590,6100,6110,6110,6100,2417
|
|
20240813,091800,8859920,6120,6120,6120,6120,0
|
|
20240813,091700,8859920,6120,6120,6120,6120,69
|
|
20240813,091600,8437640,6130,6130,6130,6130,0
|
|
20240813,091500,8437640,6130,6130,6130,6130,0
|
|
20240813,091400,8437640,6130,6130,6130,6130,0
|
|
20240813,091300,8437640,6130,6130,6130,6130,0
|
|
20240813,091200,8437640,6130,6110,6130,6110,34
|
|
20240813,091100,8229830,6110,6110,6110,6110,0
|
|
20240813,091000,8229830,6110,6110,6110,6110,35
|
|
20240813,090900,8015980,6110,6110,6110,6110,502
|
|
20240813,090800,4948760,6120,6120,6120,6120,498
|
|
20240813,090700,1901000,6120,6120,6120,6120,26
|
|
20240813,090600,1741880,6120,6120,6120,6120,53
|
|
20240813,090500,1417520,6110,6110,6110,6110,0
|
|
20240813,090400,1417520,6110,6110,6110,6110,0
|
|
20240813,090300,1417520,6110,6110,6110,6110,0
|
|
20240813,090200,1417520,6110,6110,6110,6110,0
|
|
20240813,090100,1417520,6110,6110,6110,6110,0
|
|
20240813,090000,1417520,6110,6110,6110,6110,232
|