688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,202500,215310900,6150,6150,6150,6150,102
|
|
20240819,202400,215310900,6150,6150,6150,6150,0
|
|
20240819,202300,215310900,6150,6150,6150,6150,0
|
|
20240819,202200,215310900,6150,6150,6150,6150,0
|
|
20240819,202100,215310900,6150,6150,6150,6150,0
|
|
20240819,202000,215310900,6150,6150,6150,6150,0
|
|
20240819,201900,215310900,6150,6150,6150,6150,0
|
|
20240819,201800,215310900,6150,6150,6150,6150,0
|
|
20240819,201700,215310900,6150,6150,6150,6150,0
|
|
20240819,201600,215310900,6150,6150,6150,6150,0
|
|
20240819,201500,215310900,6150,6150,6150,6150,0
|
|
20240819,201400,215310900,6150,6150,6150,6150,0
|
|
20240819,201300,215310900,6150,6150,6150,6150,0
|
|
20240819,201200,215310900,6150,6150,6150,6150,0
|
|
20240819,201100,215310900,6150,6150,6150,6150,0
|
|
20240819,201000,215310900,6150,6150,6150,6150,0
|
|
20240819,200900,215310900,6150,6150,6150,6150,0
|
|
20240819,200800,215310900,6150,6150,6150,6150,0
|
|
20240819,200700,215310900,6150,6150,6150,6150,0
|
|
20240819,200600,215310900,6150,6150,6150,6150,0
|
|
20240819,200500,215310900,6150,6150,6150,6150,0
|
|
20240819,200400,215310900,6150,6150,6150,6150,0
|
|
20240819,200300,215310900,6150,6150,6150,6150,0
|
|
20240819,200200,215310900,6150,6150,6150,6150,0
|
|
20240819,200100,215310900,6150,6150,6150,6150,0
|
|
20240819,200000,215310900,6150,6150,6150,6150,0
|
|
20240819,195900,215310900,6150,6150,6150,6150,0
|
|
20240819,195800,215310900,6150,6150,6150,6150,0
|
|
20240819,195700,215310900,6150,6150,6150,6150,0
|
|
20240819,195600,215310900,6150,6150,6150,6150,0
|
|
20240819,195500,215310900,6150,6150,6150,6150,102
|
|
20240819,195400,215310900,6150,6150,6150,6150,0
|
|
20240819,195300,215310900,6150,6150,6150,6150,0
|
|
20240819,195200,215310900,6150,6150,6150,6150,0
|
|
20240819,195100,215310900,6150,6150,6150,6150,0
|
|
20240819,195000,215310900,6150,6150,6150,6150,0
|
|
20240819,194900,215310900,6150,6150,6150,6150,0
|
|
20240819,194800,215310900,6150,6150,6150,6150,0
|
|
20240819,194700,215310900,6150,6150,6150,6150,0
|
|
20240819,194600,215310900,6150,6150,6150,6150,0
|
|
20240819,194500,215310900,6150,6150,6150,6150,0
|
|
20240819,194400,215310900,6150,6150,6150,6150,0
|
|
20240819,194300,215310900,6150,6150,6150,6150,0
|
|
20240819,194200,215310900,6150,6150,6150,6150,0
|
|
20240819,194100,215310900,6150,6150,6150,6150,0
|
|
20240819,194000,215310900,6150,6150,6150,6150,0
|
|
20240819,193900,215310900,6150,6150,6150,6150,0
|
|
20240819,193800,215310900,6150,6150,6150,6150,0
|
|
20240819,193700,215310900,6150,6150,6150,6150,0
|
|
20240819,193600,215310900,6150,6150,6150,6150,0
|
|
20240819,193500,215310900,6150,6150,6150,6150,0
|
|
20240819,193400,215310900,6150,6150,6150,6150,0
|
|
20240819,193300,215310900,6150,6150,6150,6150,0
|
|
20240819,193200,215310900,6150,6150,6150,6150,0
|
|
20240819,193100,215310900,6150,6150,6150,6150,0
|
|
20240819,193000,215310900,6150,6150,6150,6150,0
|
|
20240819,192900,215310900,6150,6150,6150,6150,0
|
|
20240819,192800,215310900,6150,6150,6150,6150,0
|
|
20240819,192700,215310900,6150,6150,6150,6150,0
|
|
20240819,192600,215310900,6150,6150,6150,6150,0
|
|
20240819,192500,215310900,6150,6150,6150,6150,102
|
|
20240819,192400,215310900,6150,6150,6150,6150,0
|
|
20240819,192300,215310900,6150,6150,6150,6150,0
|
|
20240819,192200,215310900,6150,6150,6150,6150,0
|
|
20240819,192100,215310900,6150,6150,6150,6150,0
|
|
20240819,192000,215310900,6150,6150,6150,6150,0
|
|
20240819,191900,215310900,6150,6150,6150,6150,0
|
|
20240819,191800,215310900,6150,6150,6150,6150,0
|
|
20240819,191700,215310900,6150,6150,6150,6150,0
|
|
20240819,191600,215310900,6150,6150,6150,6150,0
|
|
20240819,191500,215310900,6150,6150,6150,6150,0
|
|
20240819,191400,215310900,6150,6150,6150,6150,0
|
|
20240819,191300,215310900,6150,6150,6150,6150,0
|
|
20240819,191200,215310900,6150,6150,6150,6150,0
|
|
20240819,191100,215310900,6150,6150,6150,6150,0
|
|
20240819,191000,215310900,6150,6150,6150,6150,0
|
|
20240819,190900,215310900,6150,6150,6150,6150,0
|
|
20240819,190800,215310900,6150,6150,6150,6150,0
|
|
20240819,190700,215310900,6150,6150,6150,6150,0
|
|
20240819,190600,215310900,6150,6150,6150,6150,0
|
|
20240819,190500,215310900,6150,6150,6150,6150,0
|
|
20240819,190400,215310900,6150,6150,6150,6150,0
|
|
20240819,190300,215310900,6150,6150,6150,6150,0
|
|
20240819,190200,215310900,6150,6150,6150,6150,0
|
|
20240819,190100,215310900,6150,6150,6150,6150,0
|
|
20240819,190000,215310900,6150,6150,6150,6150,0
|
|
20240819,185900,215310900,6150,6150,6150,6150,0
|
|
20240819,185800,215310900,6150,6150,6150,6150,0
|
|
20240819,185700,215310900,6150,6150,6150,6150,0
|
|
20240819,185600,215310900,6150,6150,6150,6150,0
|
|
20240819,185500,215310900,6150,6150,6150,6150,102
|
|
20240819,185400,215310900,6150,6150,6150,6150,0
|
|
20240819,185300,215310900,6150,6150,6150,6150,0
|
|
20240819,185200,215310900,6150,6150,6150,6150,0
|
|
20240819,185100,215310900,6150,6150,6150,6150,0
|
|
20240819,185000,215310900,6150,6150,6150,6150,0
|
|
20240819,184900,215310900,6150,6150,6150,6150,0
|
|
20240819,184800,215310900,6150,6150,6150,6150,0
|
|
20240819,184700,215310900,6150,6150,6150,6150,0
|
|
20240819,184600,215310900,6150,6150,6150,6150,0
|
|
20240819,184500,215310900,6150,6150,6150,6150,0
|
|
20240819,184400,215310900,6150,6150,6150,6150,0
|
|
20240819,184300,215310900,6150,6150,6150,6150,0
|
|
20240819,184200,215310900,6150,6150,6150,6150,0
|
|
20240819,184100,215310900,6150,6150,6150,6150,0
|
|
20240819,184000,215310900,6150,6150,6150,6150,0
|
|
20240819,183900,215310900,6150,6150,6150,6150,0
|
|
20240819,183800,215310900,6150,6150,6150,6150,0
|
|
20240819,183700,215310900,6150,6150,6150,6150,0
|
|
20240819,183600,215310900,6150,6150,6150,6150,0
|
|
20240819,183500,215310900,6150,6150,6150,6150,0
|
|
20240819,183400,215310900,6150,6150,6150,6150,0
|
|
20240819,183300,215310900,6150,6150,6150,6150,0
|
|
20240819,183200,215310900,6150,6150,6150,6150,0
|
|
20240819,183100,215310900,6150,6150,6150,6150,0
|
|
20240819,183000,215310900,6150,6150,6150,6150,0
|
|
20240819,182900,215310900,6150,6150,6150,6150,0
|
|
20240819,182800,215310900,6150,6150,6150,6150,0
|
|
20240819,182700,215310900,6150,6150,6150,6150,0
|
|
20240819,182600,215310900,6150,6150,6150,6150,0
|
|
20240819,182500,215310900,6150,6150,6150,6150,102
|
|
20240819,182400,215310900,6150,6150,6150,6150,0
|
|
20240819,182300,215310900,6150,6150,6150,6150,0
|
|
20240819,182200,215310900,6150,6150,6150,6150,0
|
|
20240819,182100,215310900,6150,6150,6150,6150,0
|
|
20240819,182000,215310900,6150,6150,6150,6150,0
|
|
20240819,181900,215310900,6150,6150,6150,6150,0
|
|
20240819,181800,215310900,6150,6150,6150,6150,0
|
|
20240819,181700,215310900,6150,6150,6150,6150,0
|
|
20240819,181600,215310900,6150,6150,6150,6150,0
|
|
20240819,181500,215310900,6150,6150,6150,6150,0
|
|
20240819,181400,215310900,6150,6150,6150,6150,0
|
|
20240819,181300,215310900,6150,6150,6150,6150,0
|
|
20240819,181200,215310900,6150,6150,6150,6150,0
|
|
20240819,181100,215310900,6150,6150,6150,6150,0
|
|
20240819,181000,215310900,6150,6150,6150,6150,0
|
|
20240819,180900,215310900,6150,6150,6150,6150,0
|
|
20240819,180800,215310900,6150,6150,6150,6150,0
|
|
20240819,180700,215310900,6150,6150,6150,6150,0
|
|
20240819,180600,215310900,6150,6150,6150,6150,0
|
|
20240819,180500,215310900,6150,6150,6150,6150,0
|
|
20240819,180400,215310900,6150,6150,6150,6150,0
|
|
20240819,180300,215310900,6150,6150,6150,6150,0
|
|
20240819,180200,215310900,6150,6150,6150,6150,0
|
|
20240819,180100,215310900,6150,6150,6150,6150,0
|
|
20240819,180000,215310900,6150,6150,6150,6150,0
|
|
20240819,175900,215310900,6150,6150,6150,6150,0
|
|
20240819,175800,215310900,6150,6150,6150,6150,0
|
|
20240819,175700,215310900,6150,6150,6150,6150,0
|
|
20240819,175600,215310900,6150,6150,6150,6150,0
|
|
20240819,175500,215310900,6150,6150,6150,6150,102
|
|
20240819,175400,215310900,6150,6150,6150,6150,0
|
|
20240819,175300,215310900,6150,6150,6150,6150,0
|
|
20240819,175200,215310900,6150,6150,6150,6150,0
|
|
20240819,175100,215310900,6150,6150,6150,6150,0
|
|
20240819,175000,215310900,6150,6150,6150,6150,0
|
|
20240819,174900,215310900,6150,6150,6150,6150,0
|
|
20240819,174800,215310900,6150,6150,6150,6150,0
|
|
20240819,174700,215310900,6150,6150,6150,6150,0
|
|
20240819,174600,215310900,6150,6150,6150,6150,0
|
|
20240819,174500,215310900,6150,6150,6150,6150,0
|
|
20240819,174400,215310900,6150,6150,6150,6150,0
|
|
20240819,174300,215310900,6150,6150,6150,6150,0
|
|
20240819,174200,215310900,6150,6150,6150,6150,0
|
|
20240819,174100,215310900,6150,6150,6150,6150,0
|
|
20240819,174000,215310900,6150,6150,6150,6150,0
|
|
20240819,173900,215310900,6150,6150,6150,6150,0
|
|
20240819,173800,215310900,6150,6150,6150,6150,0
|
|
20240819,173700,215310900,6150,6150,6150,6150,0
|
|
20240819,173600,215310900,6150,6150,6150,6150,0
|
|
20240819,173500,215310900,6150,6150,6150,6150,0
|
|
20240819,173400,215310900,6150,6150,6150,6150,0
|
|
20240819,173300,215310900,6150,6150,6150,6150,0
|
|
20240819,173200,215310900,6150,6150,6150,6150,0
|
|
20240819,173100,215310900,6150,6150,6150,6150,0
|
|
20240819,173000,215310900,6150,6150,6150,6150,0
|
|
20240819,172900,215310900,6150,6150,6150,6150,0
|
|
20240819,172800,215310900,6150,6150,6150,6150,0
|
|
20240819,172700,215310900,6150,6150,6150,6150,0
|
|
20240819,172600,215310900,6150,6150,6150,6150,0
|
|
20240819,172500,215310900,6150,6150,6150,6150,102
|
|
20240819,172400,215310900,6150,6150,6150,6150,0
|
|
20240819,172300,215310900,6150,6150,6150,6150,0
|
|
20240819,172200,215310900,6150,6150,6150,6150,0
|
|
20240819,172100,215310900,6150,6150,6150,6150,0
|
|
20240819,172000,215310900,6150,6150,6150,6150,0
|
|
20240819,171900,215310900,6150,6150,6150,6150,0
|
|
20240819,171800,215310900,6150,6150,6150,6150,0
|
|
20240819,171700,215310900,6150,6150,6150,6150,0
|
|
20240819,171600,215310900,6150,6150,6150,6150,0
|
|
20240819,171500,215310900,6150,6150,6150,6150,0
|
|
20240819,171400,215310900,6150,6150,6150,6150,0
|
|
20240819,171300,215310900,6150,6150,6150,6150,0
|
|
20240819,171200,215310900,6150,6150,6150,6150,0
|
|
20240819,171100,215310900,6150,6150,6150,6150,0
|
|
20240819,171000,215310900,6150,6150,6150,6150,0
|
|
20240819,170900,215310900,6150,6150,6150,6150,0
|
|
20240819,170800,215310900,6150,6150,6150,6150,0
|
|
20240819,170700,215310900,6150,6150,6150,6150,0
|
|
20240819,170600,215310900,6150,6150,6150,6150,0
|
|
20240819,170500,215310900,6150,6150,6150,6150,0
|
|
20240819,170400,215310900,6150,6150,6150,6150,0
|
|
20240819,170300,215310900,6150,6150,6150,6150,0
|
|
20240819,170200,215310900,6150,6150,6150,6150,0
|
|
20240819,170100,215310900,6150,6150,6150,6150,0
|
|
20240819,170000,215310900,6150,6150,6150,6150,0
|
|
20240819,165900,215310900,6150,6150,6150,6150,0
|
|
20240819,165800,215310900,6150,6150,6150,6150,0
|
|
20240819,165700,215310900,6150,6150,6150,6150,0
|
|
20240819,165600,215310900,6150,6150,6150,6150,0
|
|
20240819,165500,215310900,6150,6150,6150,6150,102
|
|
20240819,165400,215310900,6150,6150,6150,6150,0
|
|
20240819,165300,215310900,6150,6150,6150,6150,0
|
|
20240819,165200,215310900,6150,6150,6150,6150,0
|
|
20240819,165100,215310900,6150,6150,6150,6150,0
|
|
20240819,165000,215310900,6150,6150,6150,6150,0
|
|
20240819,164900,215310900,6150,6150,6150,6150,0
|
|
20240819,164800,215310900,6150,6150,6150,6150,0
|
|
20240819,164700,215310900,6150,6150,6150,6150,0
|
|
20240819,164600,215310900,6150,6150,6150,6150,0
|
|
20240819,164500,215310900,6150,6150,6150,6150,0
|
|
20240819,164400,215310900,6150,6150,6150,6150,0
|
|
20240819,164300,215310900,6150,6150,6150,6150,0
|
|
20240819,164200,215310900,6150,6150,6150,6150,0
|
|
20240819,164100,215310900,6150,6150,6150,6150,0
|
|
20240819,164000,215310900,6150,6150,6150,6150,0
|
|
20240819,163900,215310900,6150,6150,6150,6150,0
|
|
20240819,163800,215310900,6150,6150,6150,6150,0
|
|
20240819,163700,215310900,6150,6150,6150,6150,0
|
|
20240819,163600,215310900,6150,6150,6150,6150,0
|
|
20240819,163500,215310900,6150,6150,6150,6150,0
|
|
20240819,163400,215310900,6150,6150,6150,6150,0
|
|
20240819,163300,215310900,6150,6150,6150,6150,0
|
|
20240819,163200,215310900,6150,6150,6150,6150,0
|
|
20240819,163100,215310900,6150,6150,6150,6150,0
|
|
20240819,163000,215310900,6150,6150,6150,6150,0
|
|
20240819,162900,215310900,6150,6150,6150,6150,0
|
|
20240819,162800,215310900,6150,6150,6150,6150,0
|
|
20240819,162700,215310900,6150,6150,6150,6150,0
|
|
20240819,162600,215310900,6150,6150,6150,6150,0
|
|
20240819,162500,215310900,6150,6150,6150,6150,102
|
|
20240819,162400,215310900,6150,6150,6150,6150,0
|
|
20240819,162300,215310900,6150,6150,6150,6150,0
|
|
20240819,162200,215310900,6150,6150,6150,6150,0
|
|
20240819,162100,215310900,6150,6150,6150,6150,0
|
|
20240819,162000,215310900,6150,6150,6150,6150,0
|
|
20240819,161900,215310900,6150,6150,6150,6150,0
|
|
20240819,161800,215310900,6150,6150,6150,6150,0
|
|
20240819,161700,215310900,6150,6150,6150,6150,0
|
|
20240819,161600,215310900,6150,6150,6150,6150,0
|
|
20240819,161500,215310900,6150,6150,6150,6150,0
|
|
20240819,161400,215310900,6150,6150,6150,6150,0
|
|
20240819,161300,215310900,6150,6150,6150,6150,0
|
|
20240819,161200,215310900,6150,6150,6150,6150,0
|
|
20240819,161100,215310900,6150,6150,6150,6150,0
|
|
20240819,161000,215310900,6150,6150,6150,6150,0
|
|
20240819,160900,215310900,6150,6150,6150,6150,0
|
|
20240819,160800,215310900,6150,6150,6150,6150,0
|
|
20240819,160700,215310900,6150,6150,6150,6150,0
|
|
20240819,160600,215310900,6150,6150,6150,6150,0
|
|
20240819,160500,215310900,6150,6150,6150,6150,0
|
|
20240819,160400,215310900,6150,6150,6150,6150,0
|
|
20240819,160300,215310900,6150,6150,6150,6150,0
|
|
20240819,160200,215310900,6150,6150,6150,6150,0
|
|
20240819,160100,215310900,6150,6150,6150,6150,0
|
|
20240819,160000,215310900,6150,6150,6150,6150,0
|
|
20240819,155900,215310900,6150,6150,6150,6150,0
|
|
20240819,155800,215310900,6150,6150,6150,6150,0
|
|
20240819,155700,215310900,6150,6150,6150,6150,0
|
|
20240819,155600,215310900,6150,6150,6150,6150,0
|
|
20240819,155500,215310900,6150,6150,6150,6150,102
|
|
20240819,155400,215310900,6150,6150,6150,6150,0
|
|
20240819,155300,215310900,6150,6150,6150,6150,0
|
|
20240819,155200,215310900,6150,6150,6150,6150,0
|
|
20240819,155100,215310900,6150,6150,6150,6150,0
|
|
20240819,155000,215310900,6150,6150,6150,6150,0
|
|
20240819,154900,215310900,6150,6150,6150,6150,0
|
|
20240819,154800,215310900,6150,6150,6150,6150,0
|
|
20240819,154700,215310900,6150,6150,6150,6150,0
|
|
20240819,154600,215310900,6150,6150,6150,6150,0
|
|
20240819,154500,215310900,6150,6150,6150,6150,0
|
|
20240819,154400,215310900,6150,6150,6150,6150,0
|
|
20240819,154300,215310900,6150,6150,6150,6150,0
|
|
20240819,154200,215310900,6150,6150,6150,6150,0
|
|
20240819,154100,215310900,6150,6150,6150,6150,0
|
|
20240819,154000,215310900,6150,6150,6150,6150,0
|
|
20240819,153900,215310900,6150,6150,6150,6150,0
|
|
20240819,153800,215310900,6150,6150,6150,6150,0
|
|
20240819,153700,215310900,6150,6150,6150,6150,0
|
|
20240819,153600,215310900,6150,6150,6150,6150,0
|
|
20240819,153500,215310900,6150,6150,6150,6150,0
|
|
20240819,153400,215310900,6150,6150,6150,6150,0
|
|
20240819,153300,215310900,6150,6150,6150,6150,0
|
|
20240819,153200,215310900,6150,6150,6150,6150,0
|
|
20240819,153100,215310900,6150,6150,6150,6150,0
|
|
20240819,153000,215310900,6150,6150,6150,6150,102
|
|
20240819,152900,214683600,6150,6150,6150,6150,0
|
|
20240819,152800,214683600,6150,6150,6150,6150,0
|
|
20240819,152700,214683600,6150,6150,6150,6150,0
|
|
20240819,152600,214683600,6150,6150,6150,6150,0
|
|
20240819,152500,214683600,6150,6150,6150,6150,0
|
|
20240819,152400,214683600,6150,6150,6150,6150,0
|
|
20240819,152300,214683600,6150,6150,6150,6150,0
|
|
20240819,152200,214683600,6150,6150,6150,6150,0
|
|
20240819,152100,214683600,6150,6150,6150,6150,0
|
|
20240819,152000,214683600,6150,6150,6150,6150,0
|
|
20240819,151900,214683600,6150,6150,6150,6150,0
|
|
20240819,151800,214683600,6150,6150,6150,6150,0
|
|
20240819,151700,214683600,6150,6150,6150,6150,0
|
|
20240819,151600,214683600,6150,6160,6160,6150,1020
|
|
20240819,151500,208410580,6160,6160,6160,6160,0
|
|
20240819,151400,208410580,6160,6160,6160,6160,0
|
|
20240819,151300,208410580,6160,6160,6160,6160,0
|
|
20240819,151200,208410580,6160,6160,6160,6160,0
|
|
20240819,151100,208410580,6160,6160,6160,6160,12
|
|
20240819,151000,208336660,6160,6160,6160,6160,30
|
|
20240819,150900,208151860,6160,6160,6160,6160,0
|
|
20240819,150800,208151860,6160,6160,6160,6160,254
|
|
20240819,150700,206587220,6160,6160,6160,6160,0
|
|
20240819,150600,206587220,6160,6160,6160,6160,101
|
|
20240819,150500,205965060,6160,6160,6160,6160,0
|
|
20240819,150400,205965060,6160,6170,6180,6160,288
|
|
20240819,150300,204189810,6170,6170,6170,6170,711
|
|
20240819,150200,199802940,6180,6180,6180,6180,260
|
|
20240819,150100,198196140,6180,6180,6180,6180,11
|
|
20240819,150000,198128160,6180,6180,6180,6180,10
|
|
20240819,145900,198066360,6190,6190,6190,6190,500
|
|
20240819,145800,194971360,6190,6190,6190,6190,0
|
|
20240819,145700,194971360,6190,6180,6190,6180,355
|
|
20240819,145600,192777330,6180,6180,6180,6180,0
|
|
20240819,145500,192777330,6180,6180,6180,6180,0
|
|
20240819,145400,192777330,6180,6180,6180,6180,1
|
|
20240819,145300,192771150,6190,6190,6190,6180,277
|
|
20240819,145200,191056570,6190,6190,6190,6190,0
|
|
20240819,145100,191056570,6190,6190,6190,6190,200
|
|
20240819,145000,189818570,6190,6190,6190,6190,0
|
|
20240819,144900,189818570,6190,6190,6190,6190,0
|
|
20240819,144800,189818570,6190,6190,6190,6190,1
|
|
20240819,144700,189812380,6190,6190,6190,6190,430
|
|
20240819,144600,187150680,6190,6190,6190,6190,0
|
|
20240819,144500,187150680,6190,6190,6190,6180,396
|
|
20240819,144400,184702220,6190,6190,6190,6190,0
|
|
20240819,144300,184702220,6190,6190,6190,6190,0
|
|
20240819,144200,184702220,6190,6190,6190,6190,0
|
|
20240819,144100,184702220,6190,6190,6190,6190,0
|
|
20240819,144000,184702220,6190,6190,6190,6190,0
|
|
20240819,143900,184702220,6190,6190,6190,6190,0
|
|
20240819,143800,184702220,6190,6190,6190,6190,10
|
|
20240819,143700,184640320,6190,6200,6200,6190,614
|
|
20240819,143600,180839160,6200,6200,6200,6200,76
|
|
20240819,143500,180367960,6200,6200,6200,6200,0
|
|
20240819,143400,180367960,6200,6200,6200,6200,0
|
|
20240819,143300,180367960,6200,6200,6200,6200,0
|
|
20240819,143200,180367960,6200,6200,6200,6200,1
|
|
20240819,143100,180361760,6200,6200,6200,6200,100
|
|
20240819,143000,179741760,6200,6200,6200,6200,0
|
|
20240819,142900,179741760,6200,6200,6200,6200,0
|
|
20240819,142800,179741760,6200,6200,6200,6200,807
|
|
20240819,142700,174738360,6190,6190,6190,6190,22
|
|
20240819,142600,174602180,6200,6200,6200,6200,0
|
|
20240819,142500,174602180,6200,6200,6200,6200,0
|
|
20240819,142400,174602180,6200,6200,6200,6200,0
|
|
20240819,142300,174602180,6200,6200,6200,6200,1
|
|
20240819,142200,174595980,6190,6190,6190,6190,119
|
|
20240819,142100,173859370,6200,6200,6200,6200,798
|
|
20240819,142000,168911770,6210,6210,6210,6210,0
|
|
20240819,141900,168911770,6210,6210,6210,6210,0
|
|
20240819,141800,168911770,6210,6210,6210,6210,0
|
|
20240819,141700,168911770,6210,6210,6210,6210,2
|
|
20240819,141600,168899350,6210,6210,6210,6210,1
|
|
20240819,141500,168893140,6220,6220,6220,6220,1
|
|
20240819,141400,168886920,6210,6210,6210,6210,5
|
|
20240819,141300,168855870,6210,6200,6210,6200,29
|
|
20240819,141200,168676020,6200,6210,6210,6200,13
|
|
20240819,141100,168595320,6210,6210,6210,6210,89
|
|
20240819,141000,168042630,6220,6210,6220,6210,38
|
|
20240819,140900,167806640,6200,6200,6200,6200,10
|
|
20240819,140800,167744640,6200,6200,6200,6200,1
|
|
20240819,140700,167738440,6210,6210,6210,6210,0
|
|
20240819,140600,167738440,6210,6210,6210,6210,0
|
|
20240819,140500,167738440,6210,6210,6210,6210,120
|
|
20240819,140400,166993240,6210,6210,6210,6210,54
|
|
20240819,140300,166657900,6210,6210,6210,6210,0
|
|
20240819,140200,166657900,6210,6210,6210,6210,0
|
|
20240819,140100,166657900,6210,6210,6210,6210,1
|
|
20240819,140000,166651690,6210,6210,6210,6210,0
|
|
20240819,135900,166651690,6210,6210,6210,6210,500
|
|
20240819,135800,163546690,6220,6220,6220,6220,4
|
|
20240819,135700,163521810,6220,6220,6220,6220,0
|
|
20240819,135600,163521810,6220,6220,6220,6220,0
|
|
20240819,135500,163521810,6220,6220,6220,6220,0
|
|
20240819,135400,163521810,6220,6220,6220,6220,0
|
|
20240819,135300,163521810,6220,6220,6220,6220,1
|
|
20240819,135200,163515590,6220,6220,6220,6220,0
|
|
20240819,135100,163515590,6220,6220,6220,6220,200
|
|
20240819,135000,162271590,6220,6220,6220,6220,0
|
|
20240819,134900,162271590,6220,6220,6220,6220,53
|
|
20240819,134800,161941930,6240,6240,6240,6240,0
|
|
20240819,134700,161941930,6240,6240,6240,6240,0
|
|
20240819,134600,161941930,6240,6240,6240,6240,0
|
|
20240819,134500,161941930,6240,6240,6240,6240,0
|
|
20240819,134400,161941930,6240,6200,6240,6190,154
|
|
20240819,134300,160986100,6200,6200,6200,6200,0
|
|
20240819,134200,160986100,6200,6200,6200,6200,0
|
|
20240819,134100,160986100,6200,6200,6200,6200,0
|
|
20240819,134000,160986100,6200,6200,6200,6200,100
|
|
20240819,133900,160366100,6200,6200,6200,6200,0
|
|
20240819,133800,160366100,6200,6200,6200,6200,0
|
|
20240819,133700,160366100,6200,6210,6210,6200,500
|
|
20240819,133600,157264100,6210,6210,6210,6210,3
|
|
20240819,133500,157245470,6200,6200,6200,6200,0
|
|
20240819,133400,157245470,6200,6200,6200,6200,0
|
|
20240819,133300,157245470,6200,6200,6200,6200,0
|
|
20240819,133200,157245470,6200,6200,6200,6200,0
|
|
20240819,133100,157245470,6200,6210,6210,6200,29
|
|
20240819,133000,157065470,6200,6200,6200,6200,0
|
|
20240819,132900,157065470,6200,6200,6200,6200,0
|
|
20240819,132800,157065470,6200,6200,6200,6200,0
|
|
20240819,132700,157065470,6200,6200,6200,6200,0
|
|
20240819,132600,157065470,6200,6220,6220,6200,2658
|
|
20240819,132500,140575340,6210,6210,6210,6210,0
|
|
20240819,132400,140575340,6210,6210,6210,6210,0
|
|
20240819,132300,140575340,6210,6220,6220,6210,900
|
|
20240819,132200,134979460,6230,6230,6230,6230,373
|
|
20240819,132100,132655670,6230,6230,6230,6230,1
|
|
20240819,132000,132649440,6230,6230,6230,6230,0
|
|
20240819,131900,132649440,6230,6230,6230,6230,0
|
|
20240819,131800,132649440,6230,6230,6230,6230,0
|
|
20240819,131700,132649440,6230,6230,6230,6230,0
|
|
20240819,131600,132649440,6230,6230,6230,6230,1
|
|
20240819,131500,132643210,6240,6240,6240,6240,0
|
|
20240819,131400,132643210,6240,6240,6240,6240,0
|
|
20240819,131300,132643210,6240,6240,6240,6240,83
|
|
20240819,131200,132125290,6240,6240,6240,6240,3
|
|
20240819,131100,132106570,6230,6230,6230,6230,85
|
|
20240819,131000,131577020,6230,6230,6230,6230,0
|
|
20240819,130900,131577020,6230,6230,6230,6230,0
|
|
20240819,130800,131577020,6230,6230,6230,6230,0
|
|
20240819,130700,131577020,6230,6230,6230,6230,0
|
|
20240819,130600,131577020,6230,6230,6230,6230,5
|
|
20240819,130500,131545870,6230,6230,6230,6230,0
|
|
20240819,130400,131545870,6230,6230,6230,6230,0
|
|
20240819,130300,131545870,6230,6230,6230,6230,0
|
|
20240819,130200,131545870,6230,6230,6230,6230,0
|
|
20240819,130100,131545870,6230,6230,6230,6230,0
|
|
20240819,130000,131545870,6230,6230,6230,6230,71
|
|
20240819,125900,131103540,6220,6220,6220,6220,0
|
|
20240819,125800,131103540,6220,6220,6220,6220,0
|
|
20240819,125700,131103540,6220,6220,6220,6220,0
|
|
20240819,125600,131103540,6220,6220,6220,6220,0
|
|
20240819,125500,131103540,6220,6220,6220,6220,10
|
|
20240819,125400,131041340,6220,6220,6220,6220,409
|
|
20240819,125300,128497360,6230,6230,6230,6230,0
|
|
20240819,125200,128497360,6230,6230,6230,6230,0
|
|
20240819,125100,128497360,6230,6230,6230,6230,0
|
|
20240819,125000,128497360,6230,6230,6230,6230,0
|
|
20240819,124900,128497360,6230,6230,6230,6230,0
|
|
20240819,124800,128497360,6230,6230,6230,6230,1
|
|
20240819,124700,128491130,6230,6230,6230,6230,81
|
|
20240819,124600,127986500,6230,6230,6230,6230,25
|
|
20240819,124500,127830750,6250,6250,6250,6250,0
|
|
20240819,124400,127830750,6250,6250,6250,6250,14
|
|
20240819,124300,127743250,6260,6260,6260,6260,0
|
|
20240819,124200,127743250,6260,6260,6260,6260,0
|
|
20240819,124100,127743250,6260,6260,6260,6260,10
|
|
20240819,124000,127680650,6250,6250,6250,6250,0
|
|
20240819,123900,127680650,6250,6250,6250,6250,300
|
|
20240819,123800,125805650,6250,6250,6250,6250,0
|
|
20240819,123700,125805650,6250,6250,6250,6250,0
|
|
20240819,123600,125805650,6250,6250,6250,6250,0
|
|
20240819,123500,125805650,6250,6250,6250,6250,300
|
|
20240819,123400,123930650,6270,6270,6270,6270,333
|
|
20240819,123300,121842740,6260,6240,6260,6240,2817
|
|
20240819,123200,104251670,6240,6240,6240,6240,0
|
|
20240819,123100,104251670,6240,6240,6240,6240,1
|
|
20240819,123000,104245430,6230,6230,6230,6230,0
|
|
20240819,122900,104245430,6230,6230,6230,6230,0
|
|
20240819,122800,104245430,6230,6230,6230,6230,0
|
|
20240819,122700,104245430,6230,6230,6230,6230,0
|
|
20240819,122600,104245430,6230,6230,6230,6230,0
|
|
20240819,122500,104245430,6230,6230,6230,6230,0
|
|
20240819,122400,104245430,6230,6230,6230,6230,0
|
|
20240819,122300,104245430,6230,6230,6230,6230,1
|
|
20240819,122200,104239200,6220,6220,6220,6220,0
|
|
20240819,122100,104239200,6220,6220,6220,6220,0
|
|
20240819,122000,104239200,6220,6220,6220,6220,1
|
|
20240819,121900,104232980,6230,6230,6230,6230,0
|
|
20240819,121800,104232980,6230,6220,6230,6220,3
|
|
20240819,121700,104214300,6210,6210,6210,6210,0
|
|
20240819,121600,104214300,6210,6210,6210,6210,1
|
|
20240819,121500,104208090,6210,6210,6210,6210,0
|
|
20240819,121400,104208090,6210,6210,6210,6210,0
|
|
20240819,121300,104208090,6210,6210,6210,6210,0
|
|
20240819,121200,104208090,6210,6210,6210,6210,277
|
|
20240819,121100,102487920,6220,6220,6220,6220,0
|
|
20240819,121000,102487920,6220,6220,6220,6220,0
|
|
20240819,120900,102487920,6220,6220,6220,6220,0
|
|
20240819,120800,102487920,6220,6220,6220,6220,1
|
|
20240819,120700,102481700,6210,6210,6210,6210,0
|
|
20240819,120600,102481700,6210,6210,6210,6210,0
|
|
20240819,120500,102481700,6210,6210,6210,6210,128
|
|
20240819,120400,101686820,6200,6200,6200,6200,0
|
|
20240819,120300,101686820,6200,6200,6200,6200,0
|
|
20240819,120200,101686820,6200,6200,6200,6200,0
|
|
20240819,120100,101686820,6200,6200,6200,6200,0
|
|
20240819,120000,101686820,6200,6200,6200,6200,0
|
|
20240819,115900,101686820,6200,6210,6210,6200,215
|
|
20240819,115800,100353720,6230,6220,6230,6210,1037
|
|
20240819,115700,93910620,6230,6230,6230,6230,0
|
|
20240819,115600,93910620,6230,6230,6230,6230,3
|
|
20240819,115500,93891930,6230,6230,6230,6230,0
|
|
20240819,115400,93891930,6230,6230,6230,6230,0
|
|
20240819,115300,93891930,6230,6230,6230,6230,0
|
|
20240819,115200,93891930,6230,6230,6230,6230,0
|
|
20240819,115100,93891930,6230,6230,6230,6230,0
|
|
20240819,115000,93891930,6230,6230,6230,6230,0
|
|
20240819,114900,93891930,6230,6230,6230,6230,1
|
|
20240819,114800,93885700,6220,6220,6220,6220,0
|
|
20240819,114700,93885700,6220,6220,6220,6220,0
|
|
20240819,114600,93885700,6220,6220,6220,6220,0
|
|
20240819,114500,93885700,6220,6220,6220,6220,358
|
|
20240819,114400,91658940,6230,6220,6230,6220,353
|
|
20240819,114300,89462690,6220,6230,6230,6220,663
|
|
20240819,114200,85336550,6240,6240,6240,6240,502
|
|
20240819,114100,82204070,6250,6250,6250,6250,0
|
|
20240819,114000,82204070,6250,6260,6260,6250,432
|
|
20240819,113900,79504060,6260,6260,6260,6260,0
|
|
20240819,113800,79504060,6260,6260,6260,6260,0
|
|
20240819,113700,79504060,6260,6260,6260,6260,253
|
|
20240819,113600,77920280,6270,6270,6270,6270,0
|
|
20240819,113500,77920280,6270,6270,6270,6270,0
|
|
20240819,113400,77920280,6270,6270,6270,6270,0
|
|
20240819,113300,77920280,6270,6270,6270,6270,159
|
|
20240819,113200,76923350,6270,6270,6270,6270,0
|
|
20240819,113100,76923350,6270,6270,6270,6270,0
|
|
20240819,113000,76923350,6270,6270,6270,6270,0
|
|
20240819,112900,76923350,6270,6270,6270,6270,10
|
|
20240819,112800,76860650,6270,6270,6270,6270,0
|
|
20240819,112700,76860650,6270,6270,6270,6270,0
|
|
20240819,112600,76860650,6270,6270,6270,6270,0
|
|
20240819,112500,76860650,6270,6270,6270,6270,159
|
|
20240819,112400,75863720,6260,6260,6260,6260,0
|
|
20240819,112300,75863720,6260,6260,6260,6260,0
|
|
20240819,112200,75863720,6260,6260,6260,6260,0
|
|
20240819,112100,75863720,6260,6260,6260,6260,315
|
|
20240819,112000,73891820,6260,6260,6260,6260,0
|
|
20240819,111900,73891820,6260,6260,6260,6260,0
|
|
20240819,111800,73891820,6260,6260,6260,6260,0
|
|
20240819,111700,73891820,6260,6260,6260,6260,0
|
|
20240819,111600,73891820,6260,6260,6260,6260,0
|
|
20240819,111500,73891820,6260,6260,6260,6260,0
|
|
20240819,111400,73891820,6260,6260,6260,6260,285
|
|
20240819,111300,72107720,6260,6260,6260,6260,20
|
|
20240819,111200,71982520,6260,6260,6260,6250,511
|
|
20240819,111100,68783670,6260,6260,6260,6260,12
|
|
20240819,111000,68708550,6260,6250,6260,6250,21
|
|
20240819,110900,68577140,6250,6250,6250,6250,0
|
|
20240819,110800,68577140,6250,6250,6250,6250,0
|
|
20240819,110700,68577140,6250,6250,6250,6250,0
|
|
20240819,110600,68577140,6250,6250,6250,6250,0
|
|
20240819,110500,68577140,6250,6250,6250,6250,0
|
|
20240819,110400,68577140,6250,6250,6250,6250,76
|
|
20240819,110300,68102140,6250,6250,6250,6250,1
|
|
20240819,110200,68095890,6240,6240,6240,6240,0
|
|
20240819,110100,68095890,6240,6240,6240,6240,0
|
|
20240819,110000,68095890,6240,6240,6240,6240,23
|
|
20240819,105900,67952370,6230,6230,6230,6230,0
|
|
20240819,105800,67952370,6230,6230,6230,6230,50
|
|
20240819,105700,67640870,6230,6230,6230,6230,0
|
|
20240819,105600,67640870,6230,6230,6230,6230,11
|
|
20240819,105500,67572340,6240,6230,6240,6230,35
|
|
20240819,105400,67353950,6240,6240,6240,6240,0
|
|
20240819,105300,67353950,6240,6240,6240,6240,4
|
|
20240819,105200,67328990,6250,6250,6250,6250,3
|
|
20240819,105100,67310240,6240,6240,6240,6240,56
|
|
20240819,105000,66960800,6240,6240,6240,6240,0
|
|
20240819,104900,66960800,6240,6240,6240,6240,0
|
|
20240819,104800,66960800,6240,6240,6240,6240,0
|
|
20240819,104700,66960800,6240,6240,6240,6240,52
|
|
20240819,104600,66636320,6260,6260,6260,6260,0
|
|
20240819,104500,66636320,6260,6260,6260,6260,0
|
|
20240819,104400,66636320,6260,6260,6260,6240,1202
|
|
20240819,104300,59124740,6260,6260,6260,6260,0
|
|
20240819,104200,59124740,6260,6260,6260,6260,0
|
|
20240819,104100,59124740,6260,6260,6260,6260,9
|
|
20240819,104000,59068400,6260,6260,6260,6260,0
|
|
20240819,103900,59068400,6260,6260,6260,6260,1
|
|
20240819,103800,59062140,6260,6260,6260,6260,0
|
|
20240819,103700,59062140,6260,6260,6260,6260,0
|
|
20240819,103600,59062140,6260,6260,6260,6260,0
|
|
20240819,103500,59062140,6260,6260,6260,6260,0
|
|
20240819,103400,59062140,6260,6260,6260,6260,0
|
|
20240819,103300,59062140,6260,6260,6260,6260,0
|
|
20240819,103200,59062140,6260,6260,6260,6260,0
|
|
20240819,103100,59062140,6260,6260,6260,6260,0
|
|
20240819,103000,59062140,6260,6260,6260,6260,0
|
|
20240819,102900,59062140,6260,6260,6260,6260,0
|
|
20240819,102800,59062140,6260,6260,6260,6260,131
|
|
20240819,102700,58242080,6280,6280,6280,6280,0
|
|
20240819,102600,58242080,6280,6280,6280,6280,0
|
|
20240819,102500,58242080,6280,6280,6280,6280,0
|
|
20240819,102400,58242080,6280,6280,6280,6280,0
|
|
20240819,102300,58242080,6280,6280,6280,6280,20
|
|
20240819,102200,58116480,6270,6270,6270,6270,1
|
|
20240819,102100,58110210,6270,6270,6270,6270,0
|
|
20240819,102000,58110210,6270,6270,6270,6270,0
|
|
20240819,101900,58110210,6270,6270,6270,6270,100
|
|
20240819,101800,57483210,6270,6270,6270,6270,45
|
|
20240819,101700,57201060,6260,6260,6260,6260,0
|
|
20240819,101600,57201060,6260,6270,6270,6260,300
|
|
20240819,101500,55321060,6300,6300,6300,6300,1
|
|
20240819,101400,55314760,6270,6270,6270,6270,0
|
|
20240819,101300,55314760,6270,6270,6270,6270,0
|
|
20240819,101200,55314760,6270,6270,6270,6270,10
|
|
20240819,101100,55252060,6260,6260,6260,6260,0
|
|
20240819,101000,55252060,6260,6260,6260,6260,161
|
|
20240819,100900,54244200,6300,6250,6300,6250,192
|
|
20240819,100800,53042600,6300,6270,6300,6250,532
|
|
20240819,100700,49712660,6270,6280,6280,6270,266
|
|
20240819,100600,48043610,6280,6290,6290,6280,200
|
|
20240819,100500,46785900,6300,6300,6300,6300,116
|
|
20240819,100400,46055100,6310,6310,6310,6310,0
|
|
20240819,100300,46055100,6310,6310,6310,6310,0
|
|
20240819,100200,46055100,6310,6310,6310,6310,1
|
|
20240819,100100,46048790,6300,6300,6300,6300,5
|
|
20240819,100000,46017290,6310,6310,6310,6310,0
|
|
20240819,095900,46017290,6310,6310,6310,6310,0
|
|
20240819,095800,46017290,6310,6310,6310,6310,0
|
|
20240819,095700,46017290,6310,6310,6310,6310,0
|
|
20240819,095600,46017290,6310,6310,6310,6310,21
|
|
20240819,095500,45884780,6310,6310,6310,6310,0
|
|
20240819,095400,45884780,6310,6310,6310,6310,31
|
|
20240819,095300,45689170,6310,6320,6320,6310,14
|
|
20240819,095200,45600760,6310,6310,6310,6310,2
|
|
20240819,095100,45588140,6320,6320,6320,6320,160
|
|
20240819,095000,44576940,6320,6330,6330,6320,51
|
|
20240819,094900,44254610,6320,6320,6320,6320,0
|
|
20240819,094800,44254610,6320,6320,6320,6320,0
|
|
20240819,094700,44254610,6320,6320,6320,6320,0
|
|
20240819,094600,44254610,6320,6320,6320,6320,0
|
|
20240819,094500,44254610,6320,6320,6320,6320,0
|
|
20240819,094400,44254610,6320,6320,6320,6320,0
|
|
20240819,094300,44254610,6320,6330,6330,6320,311
|
|
20240819,094200,42286090,6340,6340,6340,6340,132
|
|
20240819,094100,41449210,6310,6310,6310,6310,0
|
|
20240819,094000,41449210,6310,6310,6310,6310,0
|
|
20240819,093900,41449210,6310,6310,6310,6310,0
|
|
20240819,093800,41449210,6310,6310,6310,6310,0
|
|
20240819,093700,41449210,6310,6310,6310,6310,0
|
|
20240819,093600,41449210,6310,6310,6310,6310,0
|
|
20240819,093500,41449210,6310,6310,6310,6310,0
|
|
20240819,093400,41449210,6310,6310,6310,6310,29
|
|
20240819,093300,41266220,6330,6330,6330,6330,20
|
|
20240819,093200,41139620,6340,6340,6340,6340,10
|
|
20240819,093100,41076220,6360,6360,6360,6360,0
|
|
20240819,093000,41076220,6360,6360,6360,6360,1870
|
|
20240819,092900,29183020,6360,6360,6360,6360,1
|
|
20240819,092800,29176660,6360,6360,6360,6360,249
|
|
20240819,092700,27593020,6360,6340,6360,6330,855
|
|
20240819,092600,22166750,6330,6330,6330,6330,99
|
|
20240819,092500,21540080,6330,6340,6340,6330,157
|
|
20240819,092400,20546070,6330,6320,6330,6320,203
|
|
20240819,092300,19261110,6330,6330,6330,6330,0
|
|
20240819,092200,19261110,6330,6320,6330,6320,106
|
|
20240819,092100,18590230,6330,6330,6330,6330,0
|
|
20240819,092000,18590230,6330,6310,6330,6310,60
|
|
20240819,091900,18210580,6290,6290,6290,6290,0
|
|
20240819,091800,18210580,6290,6290,6290,6290,31
|
|
20240819,091700,18015590,6290,6290,6290,6290,87
|
|
20240819,091600,17468360,6290,6290,6290,6290,49
|
|
20240819,091500,17160150,6280,6280,6280,6280,13
|
|
20240819,091400,17078510,6270,6270,6270,6270,0
|
|
20240819,091300,17078510,6270,6270,6270,6270,121
|
|
20240819,091200,16319840,6260,6270,6270,6250,55
|
|
20240819,091100,15975580,6270,6270,6270,6270,0
|
|
20240819,091000,15975580,6270,6260,6270,6260,383
|
|
20240819,090900,13574220,6260,6260,6260,6260,80
|
|
20240819,090800,13073420,6270,6270,6270,6270,0
|
|
20240819,090700,13073420,6270,6250,6270,6250,532
|
|
20240819,090600,9747780,6260,6260,6260,6260,240
|
|
20240819,090500,8245380,6260,6260,6260,6260,0
|
|
20240819,090400,8245380,6260,6260,6260,6260,159
|
|
20240819,090300,7250040,6260,6260,6260,6260,5
|
|
20240819,090200,7218740,6260,6260,6260,6260,1
|
|
20240819,090100,7212480,6260,6250,6260,6250,124
|
|
20240819,090000,6436400,6310,6320,6320,6310,1020
|