688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,202500,226370220,6280,6280,6280,6280,95
|
|
20240820,202400,226370220,6280,6280,6280,6280,0
|
|
20240820,202300,226370220,6280,6280,6280,6280,0
|
|
20240820,202200,226370220,6280,6280,6280,6280,0
|
|
20240820,202100,226370220,6280,6280,6280,6280,0
|
|
20240820,202000,226370220,6280,6280,6280,6280,0
|
|
20240820,201900,226370220,6280,6280,6280,6280,0
|
|
20240820,201800,226370220,6280,6280,6280,6280,0
|
|
20240820,201700,226370220,6280,6280,6280,6280,0
|
|
20240820,201600,226370220,6280,6280,6280,6280,0
|
|
20240820,201500,226370220,6280,6280,6280,6280,0
|
|
20240820,201400,226370220,6280,6280,6280,6280,0
|
|
20240820,201300,226370220,6280,6280,6280,6280,0
|
|
20240820,201200,226370220,6280,6280,6280,6280,0
|
|
20240820,201100,226370220,6280,6280,6280,6280,0
|
|
20240820,201000,226370220,6280,6280,6280,6280,0
|
|
20240820,200900,226370220,6280,6280,6280,6280,0
|
|
20240820,200800,226370220,6280,6280,6280,6280,0
|
|
20240820,200700,226370220,6280,6280,6280,6280,0
|
|
20240820,200600,226370220,6280,6280,6280,6280,0
|
|
20240820,200500,226370220,6280,6280,6280,6280,0
|
|
20240820,200400,226370220,6280,6280,6280,6280,0
|
|
20240820,200300,226370220,6280,6280,6280,6280,0
|
|
20240820,200200,226370220,6280,6280,6280,6280,0
|
|
20240820,200100,226370220,6280,6280,6280,6280,0
|
|
20240820,200000,226370220,6280,6280,6280,6280,0
|
|
20240820,195900,226370220,6280,6280,6280,6280,0
|
|
20240820,195800,226370220,6280,6280,6280,6280,0
|
|
20240820,195700,226370220,6280,6280,6280,6280,0
|
|
20240820,195600,226370220,6280,6280,6280,6280,0
|
|
20240820,195500,226370220,6280,6280,6280,6280,95
|
|
20240820,195400,226370220,6280,6280,6280,6280,0
|
|
20240820,195300,226370220,6280,6280,6280,6280,0
|
|
20240820,195200,226370220,6280,6280,6280,6280,0
|
|
20240820,195100,226370220,6280,6280,6280,6280,0
|
|
20240820,195000,226370220,6280,6280,6280,6280,0
|
|
20240820,194900,226370220,6280,6280,6280,6280,0
|
|
20240820,194800,226370220,6280,6280,6280,6280,0
|
|
20240820,194700,226370220,6280,6280,6280,6280,0
|
|
20240820,194600,226370220,6280,6280,6280,6280,0
|
|
20240820,194500,226370220,6280,6280,6280,6280,0
|
|
20240820,194400,226370220,6280,6280,6280,6280,0
|
|
20240820,194300,226370220,6280,6280,6280,6280,0
|
|
20240820,194200,226370220,6280,6280,6280,6280,0
|
|
20240820,194100,226370220,6280,6280,6280,6280,0
|
|
20240820,194000,226370220,6280,6280,6280,6280,0
|
|
20240820,193900,226370220,6280,6280,6280,6280,0
|
|
20240820,193800,226370220,6280,6280,6280,6280,0
|
|
20240820,193700,226370220,6280,6280,6280,6280,0
|
|
20240820,193600,226370220,6280,6280,6280,6280,0
|
|
20240820,193500,226370220,6280,6280,6280,6280,0
|
|
20240820,193400,226370220,6280,6280,6280,6280,0
|
|
20240820,193300,226370220,6280,6280,6280,6280,0
|
|
20240820,193200,226370220,6280,6280,6280,6280,0
|
|
20240820,193100,226370220,6280,6280,6280,6280,0
|
|
20240820,193000,226370220,6280,6280,6280,6280,0
|
|
20240820,192900,226370220,6280,6280,6280,6280,0
|
|
20240820,192800,226370220,6280,6280,6280,6280,0
|
|
20240820,192700,226370220,6280,6280,6280,6280,0
|
|
20240820,192600,226370220,6280,6280,6280,6280,0
|
|
20240820,192500,226370220,6280,6280,6280,6280,95
|
|
20240820,192400,226370220,6280,6280,6280,6280,0
|
|
20240820,192300,226370220,6280,6280,6280,6280,0
|
|
20240820,192200,226370220,6280,6280,6280,6280,0
|
|
20240820,192100,226370220,6280,6280,6280,6280,0
|
|
20240820,192000,226370220,6280,6280,6280,6280,0
|
|
20240820,191900,226370220,6280,6280,6280,6280,0
|
|
20240820,191800,226370220,6280,6280,6280,6280,0
|
|
20240820,191700,226370220,6280,6280,6280,6280,0
|
|
20240820,191600,226370220,6280,6280,6280,6280,0
|
|
20240820,191500,226370220,6280,6280,6280,6280,0
|
|
20240820,191400,226370220,6280,6280,6280,6280,0
|
|
20240820,191300,226370220,6280,6280,6280,6280,0
|
|
20240820,191200,226370220,6280,6280,6280,6280,0
|
|
20240820,191100,226370220,6280,6280,6280,6280,0
|
|
20240820,191000,226370220,6280,6280,6280,6280,0
|
|
20240820,190900,226370220,6280,6280,6280,6280,0
|
|
20240820,190800,226370220,6280,6280,6280,6280,0
|
|
20240820,190700,226370220,6280,6280,6280,6280,0
|
|
20240820,190600,226370220,6280,6280,6280,6280,0
|
|
20240820,190500,226370220,6280,6280,6280,6280,0
|
|
20240820,190400,226370220,6280,6280,6280,6280,0
|
|
20240820,190300,226370220,6280,6280,6280,6280,0
|
|
20240820,190200,226370220,6280,6280,6280,6280,0
|
|
20240820,190100,226370220,6280,6280,6280,6280,0
|
|
20240820,190000,226370220,6280,6280,6280,6280,0
|
|
20240820,185900,226370220,6280,6280,6280,6280,0
|
|
20240820,185800,226370220,6280,6280,6280,6280,0
|
|
20240820,185700,226370220,6280,6280,6280,6280,0
|
|
20240820,185600,226370220,6280,6280,6280,6280,0
|
|
20240820,185500,226370220,6280,6280,6280,6280,95
|
|
20240820,185400,226370220,6280,6280,6280,6280,0
|
|
20240820,185300,226370220,6280,6280,6280,6280,0
|
|
20240820,185200,226370220,6280,6280,6280,6280,0
|
|
20240820,185100,226370220,6280,6280,6280,6280,0
|
|
20240820,185000,226370220,6280,6280,6280,6280,0
|
|
20240820,184900,226370220,6280,6280,6280,6280,0
|
|
20240820,184800,226370220,6280,6280,6280,6280,0
|
|
20240820,184700,226370220,6280,6280,6280,6280,0
|
|
20240820,184600,226370220,6280,6280,6280,6280,0
|
|
20240820,184500,226370220,6280,6280,6280,6280,0
|
|
20240820,184400,226370220,6280,6280,6280,6280,0
|
|
20240820,184300,226370220,6280,6280,6280,6280,0
|
|
20240820,184200,226370220,6280,6280,6280,6280,0
|
|
20240820,184100,226370220,6280,6280,6280,6280,0
|
|
20240820,184000,226370220,6280,6280,6280,6280,0
|
|
20240820,183900,226370220,6280,6280,6280,6280,0
|
|
20240820,183800,226370220,6280,6280,6280,6280,0
|
|
20240820,183700,226370220,6280,6280,6280,6280,0
|
|
20240820,183600,226370220,6280,6280,6280,6280,0
|
|
20240820,183500,226370220,6280,6280,6280,6280,0
|
|
20240820,183400,226370220,6280,6280,6280,6280,0
|
|
20240820,183300,226370220,6280,6280,6280,6280,0
|
|
20240820,183200,226370220,6280,6280,6280,6280,0
|
|
20240820,183100,226370220,6280,6280,6280,6280,0
|
|
20240820,183000,226370220,6280,6280,6280,6280,0
|
|
20240820,182900,226370220,6280,6280,6280,6280,0
|
|
20240820,182800,226370220,6280,6280,6280,6280,0
|
|
20240820,182700,226370220,6280,6280,6280,6280,0
|
|
20240820,182600,226370220,6280,6280,6280,6280,0
|
|
20240820,182500,226370220,6280,6280,6280,6280,95
|
|
20240820,182400,226370220,6280,6280,6280,6280,0
|
|
20240820,182300,226370220,6280,6280,6280,6280,0
|
|
20240820,182200,226370220,6280,6280,6280,6280,0
|
|
20240820,182100,226370220,6280,6280,6280,6280,0
|
|
20240820,182000,226370220,6280,6280,6280,6280,0
|
|
20240820,181900,226370220,6280,6280,6280,6280,0
|
|
20240820,181800,226370220,6280,6280,6280,6280,0
|
|
20240820,181700,226370220,6280,6280,6280,6280,0
|
|
20240820,181600,226370220,6280,6280,6280,6280,0
|
|
20240820,181500,226370220,6280,6280,6280,6280,0
|
|
20240820,181400,226370220,6280,6280,6280,6280,0
|
|
20240820,181300,226370220,6280,6280,6280,6280,0
|
|
20240820,181200,226370220,6280,6280,6280,6280,0
|
|
20240820,181100,226370220,6280,6280,6280,6280,0
|
|
20240820,181000,226370220,6280,6280,6280,6280,0
|
|
20240820,180900,226370220,6280,6280,6280,6280,0
|
|
20240820,180800,226370220,6280,6280,6280,6280,0
|
|
20240820,180700,226370220,6280,6280,6280,6280,0
|
|
20240820,180600,226370220,6280,6280,6280,6280,0
|
|
20240820,180500,226370220,6280,6280,6280,6280,0
|
|
20240820,180400,226370220,6280,6280,6280,6280,0
|
|
20240820,180300,226370220,6280,6280,6280,6280,0
|
|
20240820,180200,226370220,6280,6280,6280,6280,0
|
|
20240820,180100,226370220,6280,6280,6280,6280,0
|
|
20240820,180000,226370220,6280,6280,6280,6280,0
|
|
20240820,175900,226370220,6280,6280,6280,6280,0
|
|
20240820,175800,226370220,6280,6280,6280,6280,0
|
|
20240820,175700,226370220,6280,6280,6280,6280,0
|
|
20240820,175600,226370220,6280,6280,6280,6280,0
|
|
20240820,175500,226370220,6280,6280,6280,6280,95
|
|
20240820,175400,226370220,6280,6280,6280,6280,0
|
|
20240820,175300,226370220,6280,6280,6280,6280,0
|
|
20240820,175200,226370220,6280,6280,6280,6280,0
|
|
20240820,175100,226370220,6280,6280,6280,6280,0
|
|
20240820,175000,226370220,6280,6280,6280,6280,0
|
|
20240820,174900,226370220,6280,6280,6280,6280,0
|
|
20240820,174800,226370220,6280,6280,6280,6280,0
|
|
20240820,174700,226370220,6280,6280,6280,6280,0
|
|
20240820,174600,226370220,6280,6280,6280,6280,0
|
|
20240820,174500,226370220,6280,6280,6280,6280,0
|
|
20240820,174400,226370220,6280,6280,6280,6280,0
|
|
20240820,174300,226370220,6280,6280,6280,6280,0
|
|
20240820,174200,226370220,6280,6280,6280,6280,0
|
|
20240820,174100,226370220,6280,6280,6280,6280,0
|
|
20240820,174000,226370220,6280,6280,6280,6280,0
|
|
20240820,173900,226370220,6280,6280,6280,6280,0
|
|
20240820,173800,226370220,6280,6280,6280,6280,0
|
|
20240820,173700,226370220,6280,6280,6280,6280,0
|
|
20240820,173600,226370220,6280,6280,6280,6280,0
|
|
20240820,173500,226370220,6280,6280,6280,6280,0
|
|
20240820,173400,226370220,6280,6280,6280,6280,0
|
|
20240820,173300,226370220,6280,6280,6280,6280,0
|
|
20240820,173200,226370220,6280,6280,6280,6280,0
|
|
20240820,173100,226370220,6280,6280,6280,6280,0
|
|
20240820,173000,226370220,6280,6280,6280,6280,0
|
|
20240820,172900,226370220,6280,6280,6280,6280,0
|
|
20240820,172800,226370220,6280,6280,6280,6280,0
|
|
20240820,172700,226370220,6280,6280,6280,6280,0
|
|
20240820,172600,226370220,6280,6280,6280,6280,0
|
|
20240820,172500,226370220,6280,6280,6280,6280,95
|
|
20240820,172400,226370220,6280,6280,6280,6280,0
|
|
20240820,172300,226370220,6280,6280,6280,6280,0
|
|
20240820,172200,226370220,6280,6280,6280,6280,0
|
|
20240820,172100,226370220,6280,6280,6280,6280,0
|
|
20240820,172000,226370220,6280,6280,6280,6280,0
|
|
20240820,171900,226370220,6280,6280,6280,6280,0
|
|
20240820,171800,226370220,6280,6280,6280,6280,0
|
|
20240820,171700,226370220,6280,6280,6280,6280,0
|
|
20240820,171600,226370220,6280,6280,6280,6280,0
|
|
20240820,171500,226370220,6280,6280,6280,6280,0
|
|
20240820,171400,226370220,6280,6280,6280,6280,0
|
|
20240820,171300,226370220,6280,6280,6280,6280,0
|
|
20240820,171200,226370220,6280,6280,6280,6280,0
|
|
20240820,171100,226370220,6280,6280,6280,6280,0
|
|
20240820,171000,226370220,6280,6280,6280,6280,0
|
|
20240820,170900,226370220,6280,6280,6280,6280,0
|
|
20240820,170800,226370220,6280,6280,6280,6280,0
|
|
20240820,170700,226370220,6280,6280,6280,6280,0
|
|
20240820,170600,226370220,6280,6280,6280,6280,0
|
|
20240820,170500,226370220,6280,6280,6280,6280,0
|
|
20240820,170400,226370220,6280,6280,6280,6280,0
|
|
20240820,170300,226370220,6280,6280,6280,6280,0
|
|
20240820,170200,226370220,6280,6280,6280,6280,0
|
|
20240820,170100,226370220,6280,6280,6280,6280,0
|
|
20240820,170000,226370220,6280,6280,6280,6280,0
|
|
20240820,165900,226370220,6280,6280,6280,6280,0
|
|
20240820,165800,226370220,6280,6280,6280,6280,0
|
|
20240820,165700,226370220,6280,6280,6280,6280,0
|
|
20240820,165600,226370220,6280,6280,6280,6280,0
|
|
20240820,165500,226370220,6280,6280,6280,6280,95
|
|
20240820,165400,226370220,6280,6280,6280,6280,0
|
|
20240820,165300,226370220,6280,6280,6280,6280,0
|
|
20240820,165200,226370220,6280,6280,6280,6280,0
|
|
20240820,165100,226370220,6280,6280,6280,6280,0
|
|
20240820,165000,226370220,6280,6280,6280,6280,0
|
|
20240820,164900,226370220,6280,6280,6280,6280,0
|
|
20240820,164800,226370220,6280,6280,6280,6280,0
|
|
20240820,164700,226370220,6280,6280,6280,6280,0
|
|
20240820,164600,226370220,6280,6280,6280,6280,0
|
|
20240820,164500,226370220,6280,6280,6280,6280,0
|
|
20240820,164400,226370220,6280,6280,6280,6280,0
|
|
20240820,164300,226370220,6280,6280,6280,6280,0
|
|
20240820,164200,226370220,6280,6280,6280,6280,0
|
|
20240820,164100,226370220,6280,6280,6280,6280,0
|
|
20240820,164000,226370220,6280,6280,6280,6280,0
|
|
20240820,163900,226370220,6280,6280,6280,6280,0
|
|
20240820,163800,226370220,6280,6280,6280,6280,0
|
|
20240820,163700,226370220,6280,6280,6280,6280,0
|
|
20240820,163600,226370220,6280,6280,6280,6280,0
|
|
20240820,163500,226370220,6280,6280,6280,6280,0
|
|
20240820,163400,226370220,6280,6280,6280,6280,0
|
|
20240820,163300,226370220,6280,6280,6280,6280,0
|
|
20240820,163200,226370220,6280,6280,6280,6280,0
|
|
20240820,163100,226370220,6280,6280,6280,6280,0
|
|
20240820,163000,226370220,6280,6280,6280,6280,0
|
|
20240820,162900,226370220,6280,6280,6280,6280,0
|
|
20240820,162800,226370220,6280,6280,6280,6280,0
|
|
20240820,162700,226370220,6280,6280,6280,6280,0
|
|
20240820,162600,226370220,6280,6280,6280,6280,0
|
|
20240820,162500,226370220,6280,6280,6280,6280,95
|
|
20240820,162400,226370220,6280,6280,6280,6280,0
|
|
20240820,162300,226370220,6280,6280,6280,6280,0
|
|
20240820,162200,226370220,6280,6280,6280,6280,0
|
|
20240820,162100,226370220,6280,6280,6280,6280,0
|
|
20240820,162000,226370220,6280,6280,6280,6280,0
|
|
20240820,161900,226370220,6280,6280,6280,6280,0
|
|
20240820,161800,226370220,6280,6280,6280,6280,0
|
|
20240820,161700,226370220,6280,6280,6280,6280,0
|
|
20240820,161600,226370220,6280,6280,6280,6280,0
|
|
20240820,161500,226370220,6280,6280,6280,6280,0
|
|
20240820,161400,226370220,6280,6280,6280,6280,0
|
|
20240820,161300,226370220,6280,6280,6280,6280,0
|
|
20240820,161200,226370220,6280,6280,6280,6280,0
|
|
20240820,161100,226370220,6280,6280,6280,6280,0
|
|
20240820,161000,226370220,6280,6280,6280,6280,0
|
|
20240820,160900,226370220,6280,6280,6280,6280,0
|
|
20240820,160800,226370220,6280,6280,6280,6280,0
|
|
20240820,160700,226370220,6280,6280,6280,6280,0
|
|
20240820,160600,226370220,6280,6280,6280,6280,0
|
|
20240820,160500,226370220,6280,6280,6280,6280,0
|
|
20240820,160400,226370220,6280,6280,6280,6280,0
|
|
20240820,160300,226370220,6280,6280,6280,6280,0
|
|
20240820,160200,226370220,6280,6280,6280,6280,0
|
|
20240820,160100,226370220,6280,6280,6280,6280,0
|
|
20240820,160000,226370220,6280,6280,6280,6280,0
|
|
20240820,155900,226370220,6280,6280,6280,6280,0
|
|
20240820,155800,226370220,6280,6280,6280,6280,0
|
|
20240820,155700,226370220,6280,6280,6280,6280,0
|
|
20240820,155600,226370220,6280,6280,6280,6280,0
|
|
20240820,155500,226370220,6280,6280,6280,6280,95
|
|
20240820,155400,226370220,6280,6280,6280,6280,0
|
|
20240820,155300,226370220,6280,6280,6280,6280,0
|
|
20240820,155200,226370220,6280,6280,6280,6280,0
|
|
20240820,155100,226370220,6280,6280,6280,6280,0
|
|
20240820,155000,226370220,6280,6280,6280,6280,0
|
|
20240820,154900,226370220,6280,6280,6280,6280,0
|
|
20240820,154800,226370220,6280,6280,6280,6280,0
|
|
20240820,154700,226370220,6280,6280,6280,6280,0
|
|
20240820,154600,226370220,6280,6280,6280,6280,0
|
|
20240820,154500,226370220,6280,6280,6280,6280,0
|
|
20240820,154400,226370220,6280,6280,6280,6280,0
|
|
20240820,154300,226370220,6280,6280,6280,6280,0
|
|
20240820,154200,226370220,6280,6280,6280,6280,0
|
|
20240820,154100,226370220,6280,6280,6280,6280,0
|
|
20240820,154000,226370220,6280,6280,6280,6280,0
|
|
20240820,153900,226370220,6280,6280,6280,6280,0
|
|
20240820,153800,226370220,6280,6280,6280,6280,0
|
|
20240820,153700,226370220,6280,6280,6280,6280,0
|
|
20240820,153600,226370220,6280,6280,6280,6280,0
|
|
20240820,153500,226370220,6280,6280,6280,6280,0
|
|
20240820,153400,226370220,6280,6280,6280,6280,0
|
|
20240820,153300,226370220,6280,6280,6280,6280,0
|
|
20240820,153200,226370220,6280,6280,6280,6280,0
|
|
20240820,153100,226370220,6280,6280,6280,6280,0
|
|
20240820,153000,226370220,6280,6280,6280,6280,95
|
|
20240820,152900,225773620,6270,6270,6270,6270,0
|
|
20240820,152800,225773620,6270,6270,6270,6270,0
|
|
20240820,152700,225773620,6270,6270,6270,6270,0
|
|
20240820,152600,225773620,6270,6270,6270,6270,0
|
|
20240820,152500,225773620,6270,6270,6270,6270,0
|
|
20240820,152400,225773620,6270,6270,6270,6270,0
|
|
20240820,152300,225773620,6270,6270,6270,6270,0
|
|
20240820,152200,225773620,6270,6270,6270,6270,0
|
|
20240820,152100,225773620,6270,6270,6270,6270,0
|
|
20240820,152000,225773620,6270,6270,6270,6270,0
|
|
20240820,151900,225773620,6270,6270,6270,6270,0
|
|
20240820,151800,225773620,6270,6270,6270,6270,3
|
|
20240820,151700,225754810,6270,6270,6270,6270,0
|
|
20240820,151600,225754810,6270,6270,6270,6270,0
|
|
20240820,151500,225754810,6270,6270,6270,6270,0
|
|
20240820,151400,225754810,6270,6270,6270,6270,0
|
|
20240820,151300,225754810,6270,6270,6270,6270,100
|
|
20240820,151200,225127810,6270,6270,6270,6270,0
|
|
20240820,151100,225127810,6270,6270,6270,6270,119
|
|
20240820,151000,224381680,6290,6290,6290,6290,141
|
|
20240820,150900,223494790,6290,6290,6290,6290,0
|
|
20240820,150800,223494790,6290,6280,6290,6280,1555
|
|
20240820,150700,213728090,6270,6270,6270,6270,0
|
|
20240820,150600,213728090,6270,6270,6270,6270,181
|
|
20240820,150500,212593220,6280,6280,6280,6280,0
|
|
20240820,150400,212593220,6280,6280,6280,6280,0
|
|
20240820,150300,212593220,6280,6280,6280,6280,0
|
|
20240820,150200,212593220,6280,6280,6280,6280,0
|
|
20240820,150100,212593220,6280,6280,6280,6280,0
|
|
20240820,150000,212593220,6280,6280,6280,6280,0
|
|
20240820,145900,212593220,6280,6280,6280,6280,0
|
|
20240820,145800,212593220,6280,6280,6280,6280,0
|
|
20240820,145700,212593220,6280,6280,6280,6280,0
|
|
20240820,145600,212593220,6280,6280,6280,6280,20
|
|
20240820,145500,212467620,6290,6280,6290,6280,167
|
|
20240820,145400,211417200,6260,6260,6260,6260,188
|
|
20240820,145300,210240320,6260,6260,6260,6260,0
|
|
20240820,145200,210240320,6260,6260,6260,6260,0
|
|
20240820,145100,210240320,6260,6260,6260,6260,50
|
|
20240820,145000,209927320,6280,6280,6280,6280,0
|
|
20240820,144900,209927320,6280,6280,6280,6280,0
|
|
20240820,144800,209927320,6280,6280,6280,6280,0
|
|
20240820,144700,209927320,6280,6280,6280,6280,0
|
|
20240820,144600,209927320,6280,6280,6280,6280,0
|
|
20240820,144500,209927320,6280,6280,6280,6280,0
|
|
20240820,144400,209927320,6280,6280,6280,6280,60
|
|
20240820,144300,209550520,6270,6280,6280,6270,392
|
|
20240820,144200,207088860,6280,6280,6280,6280,0
|
|
20240820,144100,207088860,6280,6280,6280,6280,371
|
|
20240820,144000,204758980,6280,6280,6280,6280,0
|
|
20240820,143900,204758980,6280,6280,6280,6280,0
|
|
20240820,143800,204758980,6280,6280,6280,6280,0
|
|
20240820,143700,204758980,6280,6280,6280,6280,0
|
|
20240820,143600,204758980,6280,6280,6280,6280,38
|
|
20240820,143500,204520340,6280,6280,6280,6280,70
|
|
20240820,143400,204080740,6280,6280,6280,6280,0
|
|
20240820,143300,204080740,6280,6280,6280,6280,22
|
|
20240820,143200,203942580,6290,6290,6290,6290,100
|
|
20240820,143100,203313580,6300,6300,6300,6300,0
|
|
20240820,143000,203313580,6300,6300,6300,6300,0
|
|
20240820,142900,203313580,6300,6300,6300,6300,0
|
|
20240820,142800,203313580,6300,6300,6300,6300,0
|
|
20240820,142700,203313580,6300,6290,6300,6290,1066
|
|
20240820,142600,196606440,6290,6270,6290,6250,335
|
|
20240820,142500,194506390,6270,6280,6280,6270,89
|
|
20240820,142400,193947550,6290,6290,6290,6290,0
|
|
20240820,142300,193947550,6290,6290,6290,6290,0
|
|
20240820,142200,193947550,6290,6290,6290,6290,0
|
|
20240820,142100,193947550,6290,6290,6290,6290,0
|
|
20240820,142000,193947550,6290,6290,6290,6290,0
|
|
20240820,141900,193947550,6290,6290,6290,6290,0
|
|
20240820,141800,193947550,6290,6290,6290,6290,0
|
|
20240820,141700,193947550,6290,6290,6290,6290,0
|
|
20240820,141600,193947550,6290,6290,6290,6290,1
|
|
20240820,141500,193941260,6290,6290,6290,6290,0
|
|
20240820,141400,193941260,6290,6290,6290,6290,0
|
|
20240820,141300,193941260,6290,6290,6290,6290,1000
|
|
20240820,141200,187651260,6290,6290,6290,6290,0
|
|
20240820,141100,187651260,6290,6290,6290,6290,0
|
|
20240820,141000,187651260,6290,6290,6290,6290,5
|
|
20240820,140900,187619810,6290,6280,6290,6270,1075
|
|
20240820,140800,180872510,6290,6290,6290,6290,0
|
|
20240820,140700,180872510,6290,6290,6290,6290,0
|
|
20240820,140600,180872510,6290,6290,6290,6290,45
|
|
20240820,140500,180589460,6290,6290,6290,6290,0
|
|
20240820,140400,180589460,6290,6290,6290,6290,0
|
|
20240820,140300,180589460,6290,6290,6290,6290,27
|
|
20240820,140200,180419630,6300,6300,6300,6300,3
|
|
20240820,140100,180400730,6300,6300,6300,6300,0
|
|
20240820,140000,180400730,6300,6300,6300,6300,0
|
|
20240820,135900,180400730,6300,6300,6300,6300,110
|
|
20240820,135800,179707730,6310,6310,6310,6310,0
|
|
20240820,135700,179707730,6310,6310,6310,6310,120
|
|
20240820,135600,178950530,6310,6310,6310,6310,130
|
|
20240820,135500,178130230,6280,6280,6280,6280,0
|
|
20240820,135400,178130230,6280,6280,6280,6280,0
|
|
20240820,135300,178130230,6280,6280,6280,6280,0
|
|
20240820,135200,178130230,6280,6280,6280,6280,0
|
|
20240820,135100,178130230,6280,6310,6310,6280,2670
|
|
20240820,135000,161357530,6310,6310,6310,6310,80
|
|
20240820,134900,160852730,6310,6310,6310,6310,100
|
|
20240820,134800,160221730,6310,6300,6310,6300,170
|
|
20240820,134700,159149290,6300,6300,6300,6300,0
|
|
20240820,134600,159149290,6300,6300,6300,6300,0
|
|
20240820,134500,159149290,6300,6300,6300,6300,0
|
|
20240820,134400,159149290,6300,6300,6300,6300,801
|
|
20240820,134300,154102990,6300,6300,6300,6300,0
|
|
20240820,134200,154102990,6300,6300,6300,6300,190
|
|
20240820,134100,152905990,6300,6300,6300,6300,80
|
|
20240820,134000,152401990,6300,6300,6300,6300,0
|
|
20240820,133900,152401990,6300,6300,6300,6300,0
|
|
20240820,133800,152401990,6300,6300,6300,6300,9
|
|
20240820,133700,152345290,6300,6300,6300,6300,132
|
|
20240820,133600,151513690,6300,6290,6300,6290,1362
|
|
20240820,133500,142943280,6280,6280,6280,6280,49
|
|
20240820,133400,142635560,6260,6260,6260,6260,0
|
|
20240820,133300,142635560,6260,6260,6260,6260,0
|
|
20240820,133200,142635560,6260,6260,6260,6260,0
|
|
20240820,133100,142635560,6260,6260,6260,6260,0
|
|
20240820,133000,142635560,6260,6260,6260,6260,139
|
|
20240820,132900,141765420,6260,6260,6260,6260,0
|
|
20240820,132800,141765420,6260,6260,6260,6260,0
|
|
20240820,132700,141765420,6260,6260,6260,6260,0
|
|
20240820,132600,141765420,6260,6260,6260,6260,0
|
|
20240820,132500,141765420,6260,6260,6260,6260,0
|
|
20240820,132400,141765420,6260,6260,6260,6260,0
|
|
20240820,132300,141765420,6260,6260,6260,6260,0
|
|
20240820,132200,141765420,6260,6260,6260,6260,0
|
|
20240820,132100,141765420,6260,6260,6260,6260,15
|
|
20240820,132000,141671520,6260,6260,6260,6260,94
|
|
20240820,131900,141083080,6260,6260,6260,6260,306
|
|
20240820,131800,139167520,6260,6260,6260,6260,0
|
|
20240820,131700,139167520,6260,6260,6260,6260,0
|
|
20240820,131600,139167520,6260,6260,6260,6260,0
|
|
20240820,131500,139167520,6260,6260,6260,6260,0
|
|
20240820,131400,139167520,6260,6260,6260,6260,0
|
|
20240820,131300,139167520,6260,6260,6260,6260,100
|
|
20240820,131200,138541520,6260,6260,6260,6260,0
|
|
20240820,131100,138541520,6260,6260,6260,6260,0
|
|
20240820,131000,138541520,6260,6260,6260,6260,0
|
|
20240820,130900,138541520,6260,6260,6260,6260,0
|
|
20240820,130800,138541520,6260,6260,6260,6260,0
|
|
20240820,130700,138541520,6260,6260,6260,6260,0
|
|
20240820,130600,138541520,6260,6260,6260,6260,0
|
|
20240820,130500,138541520,6260,6260,6260,6260,15
|
|
20240820,130400,138447620,6260,6260,6260,6260,9
|
|
20240820,130300,138391280,6260,6260,6260,6260,0
|
|
20240820,130200,138391280,6260,6260,6260,6260,4
|
|
20240820,130100,138366240,6260,6260,6260,6260,0
|
|
20240820,130000,138366240,6260,6260,6260,6260,0
|
|
20240820,125900,138366240,6260,6260,6260,6260,0
|
|
20240820,125800,138366240,6260,6260,6260,6260,0
|
|
20240820,125700,138366240,6260,6260,6260,6260,0
|
|
20240820,125600,138366240,6260,6260,6260,6260,50
|
|
20240820,125500,138053240,6280,6280,6280,6280,0
|
|
20240820,125400,138053240,6280,6280,6280,6280,0
|
|
20240820,125300,138053240,6280,6280,6280,6280,0
|
|
20240820,125200,138053240,6280,6280,6280,6280,0
|
|
20240820,125100,138053240,6280,6280,6280,6280,0
|
|
20240820,125000,138053240,6280,6280,6280,6280,70
|
|
20240820,124900,137613640,6280,6280,6280,6280,0
|
|
20240820,124800,137613640,6280,6280,6280,6280,0
|
|
20240820,124700,137613640,6280,6280,6280,6280,0
|
|
20240820,124600,137613640,6280,6280,6280,6280,0
|
|
20240820,124500,137613640,6280,6280,6280,6280,0
|
|
20240820,124400,137613640,6280,6280,6280,6280,170
|
|
20240820,124300,136546040,6290,6290,6290,6290,170
|
|
20240820,124200,135476740,6270,6270,6270,6270,75
|
|
20240820,124100,135006490,6270,6270,6270,6270,0
|
|
20240820,124000,135006490,6270,6270,6270,6270,31
|
|
20240820,123900,134812120,6290,6290,6290,6290,0
|
|
20240820,123800,134812120,6290,6290,6290,6290,0
|
|
20240820,123700,134812120,6290,6290,6290,6290,0
|
|
20240820,123600,134812120,6290,6280,6290,6280,100
|
|
20240820,123500,134183220,6280,6280,6280,6280,0
|
|
20240820,123400,134183220,6280,6280,6280,6280,60
|
|
20240820,123300,133806420,6280,6280,6280,6280,190
|
|
20240820,123200,132613220,6280,6280,6280,6280,0
|
|
20240820,123100,132613220,6280,6280,6280,6280,0
|
|
20240820,123000,132613220,6280,6280,6280,6280,39
|
|
20240820,122900,132368300,6280,6280,6280,6280,10
|
|
20240820,122800,132305500,6280,6280,6280,6280,0
|
|
20240820,122700,132305500,6280,6280,6280,6280,0
|
|
20240820,122600,132305500,6280,6280,6280,6280,0
|
|
20240820,122500,132305500,6280,6280,6280,6280,0
|
|
20240820,122400,132305500,6280,6280,6280,6280,0
|
|
20240820,122300,132305500,6280,6280,6280,6280,0
|
|
20240820,122200,132305500,6280,6280,6280,6280,300
|
|
20240820,122100,130421500,6280,6280,6280,6280,0
|
|
20240820,122000,130421500,6280,6280,6280,6280,0
|
|
20240820,121900,130421500,6280,6280,6280,6280,22
|
|
20240820,121800,130283340,6280,6280,6280,6280,0
|
|
20240820,121700,130283340,6280,6280,6280,6280,0
|
|
20240820,121600,130283340,6280,6280,6280,6280,0
|
|
20240820,121500,130283340,6280,6280,6280,6280,0
|
|
20240820,121400,130283340,6280,6280,6280,6280,0
|
|
20240820,121300,130283340,6280,6280,6280,6280,0
|
|
20240820,121200,130283340,6280,6280,6280,6280,0
|
|
20240820,121100,130283340,6280,6280,6280,6280,250
|
|
20240820,121000,128713340,6280,6280,6280,6280,0
|
|
20240820,120900,128713340,6280,6280,6280,6280,0
|
|
20240820,120800,128713340,6280,6280,6280,6280,45
|
|
20240820,120700,128430740,6300,6300,6300,6300,0
|
|
20240820,120600,128430740,6300,6280,6300,6280,1882
|
|
20240820,120500,116599060,6280,6270,6280,6270,14
|
|
20240820,120400,116511150,6270,6270,6270,6270,0
|
|
20240820,120300,116511150,6270,6240,6270,6240,3955
|
|
20240820,120200,91737210,6230,6240,6240,6230,44
|
|
20240820,120100,91462750,6240,6240,6240,6240,111
|
|
20240820,120000,90770110,6230,6230,6240,6230,165
|
|
20240820,115900,89740860,6230,6230,6230,6230,0
|
|
20240820,115800,89740860,6230,6230,6230,6230,0
|
|
20240820,115700,89740860,6230,6230,6230,6230,0
|
|
20240820,115600,89740860,6230,6230,6230,6230,0
|
|
20240820,115500,89740860,6230,6230,6230,6230,0
|
|
20240820,115400,89740860,6230,6230,6230,6230,0
|
|
20240820,115300,89740860,6230,6230,6230,6230,0
|
|
20240820,115200,89740860,6230,6230,6230,6230,0
|
|
20240820,115100,89740860,6230,6230,6230,6230,0
|
|
20240820,115000,89740860,6230,6230,6230,6230,0
|
|
20240820,114900,89740860,6230,6230,6230,6230,80
|
|
20240820,114800,89242460,6240,6240,6240,6240,2
|
|
20240820,114700,89229980,6240,6240,6240,6240,0
|
|
20240820,114600,89229980,6240,6240,6240,6240,0
|
|
20240820,114500,89229980,6240,6200,6240,6200,151
|
|
20240820,114400,88287780,6240,6240,6240,6240,0
|
|
20240820,114300,88287780,6240,6240,6240,6240,0
|
|
20240820,114200,88287780,6240,6240,6240,6240,0
|
|
20240820,114100,88287780,6240,6240,6240,6240,90
|
|
20240820,114000,87726180,6240,6240,6240,6240,0
|
|
20240820,113900,87726180,6240,6240,6240,6240,0
|
|
20240820,113800,87726180,6240,6240,6240,6240,110
|
|
20240820,113700,87039780,6240,6240,6240,6240,0
|
|
20240820,113600,87039780,6240,6240,6240,6240,0
|
|
20240820,113500,87039780,6240,6240,6240,6240,0
|
|
20240820,113400,87039780,6240,6240,6240,6240,50
|
|
20240820,113300,86727780,6210,6210,6210,6210,0
|
|
20240820,113200,86727780,6210,6210,6210,6210,0
|
|
20240820,113100,86727780,6210,6210,6210,6210,0
|
|
20240820,113000,86727780,6210,6210,6210,6210,0
|
|
20240820,112900,86727780,6210,6210,6210,6210,50
|
|
20240820,112800,86417280,6240,6240,6240,6240,0
|
|
20240820,112700,86417280,6240,6240,6240,6240,271
|
|
20240820,112600,84726240,6250,6240,6250,6240,278
|
|
20240820,112500,82989920,6230,6230,6230,6230,0
|
|
20240820,112400,82989920,6230,6230,6230,6230,0
|
|
20240820,112300,82989920,6230,6230,6230,6230,0
|
|
20240820,112200,82989920,6230,6230,6230,6230,1338
|
|
20240820,112100,74654180,6230,6230,6230,6230,170
|
|
20240820,112000,73595080,6230,6230,6230,6230,0
|
|
20240820,111900,73595080,6230,6230,6230,6230,0
|
|
20240820,111800,73595080,6230,6230,6230,6230,0
|
|
20240820,111700,73595080,6230,6230,6230,6230,150
|
|
20240820,111600,72660580,6230,6230,6230,6230,140
|
|
20240820,111500,71788380,6230,6230,6230,6230,150
|
|
20240820,111400,70853880,6220,6220,6220,6220,70
|
|
20240820,111300,70418480,6200,6200,6200,6200,0
|
|
20240820,111200,70418480,6200,6200,6200,6200,0
|
|
20240820,111100,70418480,6200,6200,6200,6200,0
|
|
20240820,111000,70418480,6200,6200,6200,6200,9
|
|
20240820,110900,70362680,6200,6200,6200,6200,0
|
|
20240820,110800,70362680,6200,6200,6200,6200,0
|
|
20240820,110700,70362680,6200,6220,6220,6200,100
|
|
20240820,110600,69741020,6220,6220,6220,6220,0
|
|
20240820,110500,69741020,6220,6220,6220,6220,90
|
|
20240820,110400,69181220,6180,6180,6180,6180,0
|
|
20240820,110300,69181220,6180,6180,6180,6180,0
|
|
20240820,110200,69181220,6180,6180,6180,6180,0
|
|
20240820,110100,69181220,6180,6180,6180,6180,0
|
|
20240820,110000,69181220,6180,6180,6180,6180,0
|
|
20240820,105900,69181220,6180,6180,6180,6180,0
|
|
20240820,105800,69181220,6180,6180,6180,6180,0
|
|
20240820,105700,69181220,6180,6180,6180,6180,50
|
|
20240820,105600,68872220,6180,6180,6180,6180,222
|
|
20240820,105500,67500260,6180,6180,6180,6180,1
|
|
20240820,105400,67494080,6220,6220,6220,6220,0
|
|
20240820,105300,67494080,6220,6220,6220,6220,0
|
|
20240820,105200,67494080,6220,6220,6220,6220,0
|
|
20240820,105100,67494080,6220,6220,6220,6220,0
|
|
20240820,105000,67494080,6220,6220,6220,6220,0
|
|
20240820,104900,67494080,6220,6220,6220,6220,0
|
|
20240820,104800,67494080,6220,6220,6220,6220,0
|
|
20240820,104700,67494080,6220,6220,6220,6220,0
|
|
20240820,104600,67494080,6220,6170,6220,6170,101
|
|
20240820,104500,66870860,6170,6170,6170,6170,100
|
|
20240820,104400,66253860,6180,6180,6180,6180,30
|
|
20240820,104300,66068460,6180,6180,6180,6180,586
|
|
20240820,104200,62446980,6180,6190,6190,6180,320
|
|
20240820,104100,60468180,6190,6190,6190,6190,108
|
|
20240820,104000,59799660,6200,6200,6200,6200,0
|
|
20240820,103900,59799660,6200,6200,6200,6200,0
|
|
20240820,103800,59799660,6200,6200,6200,6200,26
|
|
20240820,103700,59638460,6200,6200,6200,6200,41
|
|
20240820,103600,59384260,6220,6220,6220,6220,0
|
|
20240820,103500,59384260,6220,6220,6220,6220,0
|
|
20240820,103400,59384260,6220,6220,6220,6220,0
|
|
20240820,103300,59384260,6220,6220,6220,6220,0
|
|
20240820,103200,59384260,6220,6220,6220,6220,0
|
|
20240820,103100,59384260,6220,6220,6220,6220,0
|
|
20240820,103000,59384260,6220,6220,6220,6220,0
|
|
20240820,102900,59384260,6220,6220,6220,6220,0
|
|
20240820,102800,59384260,6220,6220,6220,6220,0
|
|
20240820,102700,59384260,6220,6220,6220,6220,0
|
|
20240820,102600,59384260,6220,6220,6220,6220,0
|
|
20240820,102500,59384260,6220,6220,6220,6220,159
|
|
20240820,102400,58395280,6220,6220,6220,6220,110
|
|
20240820,102300,57711080,6220,6220,6220,6220,171
|
|
20240820,102200,56647460,6220,6200,6220,6200,43
|
|
20240820,102100,56380060,6180,6180,6180,6180,0
|
|
20240820,102000,56380060,6180,6180,6180,6180,0
|
|
20240820,101900,56380060,6180,6180,6180,6180,0
|
|
20240820,101800,56380060,6180,6180,6180,6180,0
|
|
20240820,101700,56380060,6180,6180,6180,6180,0
|
|
20240820,101600,56380060,6180,6180,6180,6180,0
|
|
20240820,101500,56380060,6180,6180,6180,6180,0
|
|
20240820,101400,56380060,6180,6180,6180,6180,0
|
|
20240820,101300,56380060,6180,6180,6180,6180,6
|
|
20240820,101200,56342980,6180,6180,6180,6180,0
|
|
20240820,101100,56342980,6180,6180,6180,6180,0
|
|
20240820,101000,56342980,6180,6180,6180,6180,0
|
|
20240820,100900,56342980,6180,6180,6180,6180,60
|
|
20240820,100800,55972180,6190,6200,6200,6190,3047
|
|
20240820,100700,37110430,6230,6230,6230,6230,0
|
|
20240820,100600,37110430,6230,6230,6230,6230,0
|
|
20240820,100500,37110430,6230,6230,6230,6230,0
|
|
20240820,100400,37110430,6230,6230,6230,6230,0
|
|
20240820,100300,37110430,6230,6230,6230,6230,0
|
|
20240820,100200,37110430,6230,6230,6230,6230,21
|
|
20240820,100100,36979600,6220,6230,6230,6220,43
|
|
20240820,100000,36712130,6220,6220,6220,6220,0
|
|
20240820,095900,36712130,6220,6220,6220,6220,0
|
|
20240820,095800,36712130,6220,6220,6220,6220,0
|
|
20240820,095700,36712130,6220,6220,6220,6220,85
|
|
20240820,095600,36183430,6220,6220,6220,6220,0
|
|
20240820,095500,36183430,6220,6220,6220,6220,0
|
|
20240820,095400,36183430,6220,6220,6220,6220,120
|
|
20240820,095300,35437030,6220,6220,6220,6220,0
|
|
20240820,095200,35437030,6220,6220,6220,6220,0
|
|
20240820,095100,35437030,6220,6220,6220,6220,0
|
|
20240820,095000,35437030,6220,6220,6220,6220,130
|
|
20240820,094900,34628430,6220,6220,6220,6220,0
|
|
20240820,094800,34628430,6220,6220,6220,6220,0
|
|
20240820,094700,34628430,6220,6200,6220,6200,56
|
|
20240820,094600,34281170,6200,6180,6210,6180,677
|
|
20240820,094500,30083090,6180,6210,6210,6180,506
|
|
20240820,094400,26949980,6200,6200,6200,6200,1519
|
|
20240820,094300,17532180,6210,6210,6210,6210,0
|
|
20240820,094200,17532180,6210,6210,6210,6210,0
|
|
20240820,094100,17532180,6210,6210,6210,6210,30
|
|
20240820,094000,17345880,6210,6210,6210,6210,0
|
|
20240820,093900,17345880,6210,6210,6210,6210,354
|
|
20240820,093800,15147540,6210,6210,6210,6210,0
|
|
20240820,093700,15147540,6210,6210,6210,6210,30
|
|
20240820,093600,14961240,6200,6200,6200,6200,100
|
|
20240820,093500,14341240,6220,6220,6220,6220,0
|
|
20240820,093400,14341240,6220,6220,6220,6220,137
|
|
20240820,093300,13489100,6230,6230,6230,6230,0
|
|
20240820,093200,13489100,6230,6230,6230,6230,2
|
|
20240820,093100,13476640,6230,6230,6230,6230,310
|
|
20240820,093000,11545340,6230,6230,6230,6230,24
|
|
20240820,092900,11395820,6230,6250,6250,6230,361
|
|
20240820,092800,9142790,6250,6250,6250,6250,1
|
|
20240820,092700,9136540,6250,6250,6250,6250,0
|
|
20240820,092600,9136540,6250,6250,6250,6250,180
|
|
20240820,092500,8011540,6240,6240,6240,6240,0
|
|
20240820,092400,8011540,6240,6240,6240,6240,25
|
|
20240820,092300,7855540,6240,6230,6240,6230,186
|
|
20240820,092200,6695560,6230,6230,6230,6230,0
|
|
20240820,092100,6695560,6230,6230,6230,6230,1
|
|
20240820,092000,6689330,6250,6250,6250,6250,0
|
|
20240820,091900,6689330,6250,6250,6250,6250,0
|
|
20240820,091800,6689330,6250,6250,6250,6250,0
|
|
20240820,091700,6689330,6250,6250,6250,6250,15
|
|
20240820,091600,6595580,6270,6270,6270,6270,0
|
|
20240820,091500,6595580,6270,6270,6270,6270,1
|
|
20240820,091400,6589310,6250,6250,6250,6250,0
|
|
20240820,091300,6589310,6250,6250,6260,6250,18
|
|
20240820,091200,6476800,6250,6250,6250,6250,36
|
|
20240820,091100,6251800,6250,6250,6250,6250,0
|
|
20240820,091000,6251800,6250,6250,6250,6250,27
|
|
20240820,090900,6083050,6250,6250,6250,6250,169
|
|
20240820,090800,5026800,6250,6240,6250,6240,49
|
|
20240820,090700,4720600,6220,6220,6220,6220,7
|
|
20240820,090600,4677060,6220,6220,6220,6220,0
|
|
20240820,090500,4677060,6220,6220,6220,6220,100
|
|
20240820,090400,4055060,6220,6220,6220,6220,17
|
|
20240820,090300,3949320,6190,6180,6190,6180,10
|
|
20240820,090200,3887470,6190,6190,6190,6190,0
|
|
20240820,090100,3887470,6190,6190,6190,6190,9
|
|
20240820,090000,3831760,6190,6160,6190,6160,622
|