592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184900,26461350,6270,6270,6270,6270,4
|
|
20240802,184800,26461350,6270,6270,6270,6270,0
|
|
20240802,184700,26461350,6270,6270,6270,6270,0
|
|
20240802,184600,26461350,6270,6270,6270,6270,0
|
|
20240802,184500,26461350,6270,6270,6270,6270,0
|
|
20240802,184400,26461350,6270,6270,6270,6270,0
|
|
20240802,184300,26461350,6270,6270,6270,6270,0
|
|
20240802,184200,26461350,6270,6270,6270,6270,0
|
|
20240802,184100,26461350,6270,6270,6270,6270,0
|
|
20240802,184000,26461350,6270,6270,6270,6270,0
|
|
20240802,183900,26461350,6270,6270,6270,6270,0
|
|
20240802,183800,26461350,6270,6270,6270,6270,0
|
|
20240802,183700,26461350,6270,6270,6270,6270,0
|
|
20240802,183600,26461350,6270,6270,6270,6270,0
|
|
20240802,183500,26461350,6270,6270,6270,6270,0
|
|
20240802,183400,26461350,6270,6270,6270,6270,0
|
|
20240802,183300,26461350,6270,6270,6270,6270,0
|
|
20240802,183200,26461350,6270,6270,6270,6270,0
|
|
20240802,183100,26461350,6270,6270,6270,6270,0
|
|
20240802,183000,26461350,6270,6270,6270,6270,0
|
|
20240802,182900,26461350,6270,6270,6270,6270,0
|
|
20240802,182800,26461350,6270,6270,6270,6270,0
|
|
20240802,182700,26461350,6270,6270,6270,6270,0
|
|
20240802,182600,26461350,6270,6270,6270,6270,0
|
|
20240802,182500,26461350,6270,6270,6270,6270,0
|
|
20240802,182400,26461350,6270,6270,6270,6270,0
|
|
20240802,182300,26461350,6270,6270,6270,6270,0
|
|
20240802,182200,26461350,6270,6270,6270,6270,0
|
|
20240802,182100,26461350,6270,6270,6270,6270,0
|
|
20240802,182000,26461350,6270,6270,6270,6270,0
|
|
20240802,181900,26461350,6270,6270,6270,6270,4
|
|
20240802,181800,26461350,6270,6270,6270,6270,0
|
|
20240802,181700,26461350,6270,6270,6270,6270,0
|
|
20240802,181600,26461350,6270,6270,6270,6270,0
|
|
20240802,181500,26461350,6270,6270,6270,6270,0
|
|
20240802,181400,26461350,6270,6270,6270,6270,0
|
|
20240802,181300,26461350,6270,6270,6270,6270,0
|
|
20240802,181200,26461350,6270,6270,6270,6270,0
|
|
20240802,181100,26461350,6270,6270,6270,6270,0
|
|
20240802,181000,26461350,6270,6270,6270,6270,0
|
|
20240802,180900,26461350,6270,6270,6270,6270,0
|
|
20240802,180800,26461350,6270,6270,6270,6270,0
|
|
20240802,180700,26461350,6270,6270,6270,6270,0
|
|
20240802,180600,26461350,6270,6270,6270,6270,0
|
|
20240802,180500,26461350,6270,6270,6270,6270,0
|
|
20240802,180400,26461350,6270,6270,6270,6270,0
|
|
20240802,180300,26461350,6270,6270,6270,6270,0
|
|
20240802,180200,26461350,6270,6270,6270,6270,0
|
|
20240802,180100,26461350,6270,6270,6270,6270,0
|
|
20240802,180000,26461350,6270,6270,6270,6270,0
|
|
20240802,175900,26461350,6270,6270,6270,6270,0
|
|
20240802,175800,26461350,6270,6270,6270,6270,0
|
|
20240802,175700,26461350,6270,6270,6270,6270,0
|
|
20240802,175600,26461350,6270,6270,6270,6270,0
|
|
20240802,175500,26461350,6270,6270,6270,6270,0
|
|
20240802,175400,26461350,6270,6270,6270,6270,0
|
|
20240802,175300,26461350,6270,6270,6270,6270,0
|
|
20240802,175200,26461350,6270,6270,6270,6270,0
|
|
20240802,175100,26461350,6270,6270,6270,6270,0
|
|
20240802,175000,26461350,6270,6270,6270,6270,0
|
|
20240802,174900,26461350,6270,6270,6270,6270,4
|
|
20240802,174800,26461350,6270,6270,6270,6270,0
|
|
20240802,174700,26461350,6270,6270,6270,6270,0
|
|
20240802,174600,26461350,6270,6270,6270,6270,0
|
|
20240802,174500,26461350,6270,6270,6270,6270,0
|
|
20240802,174400,26461350,6270,6270,6270,6270,0
|
|
20240802,174300,26461350,6270,6270,6270,6270,0
|
|
20240802,174200,26461350,6270,6270,6270,6270,0
|
|
20240802,174100,26461350,6270,6270,6270,6270,0
|
|
20240802,174000,26461350,6270,6270,6270,6270,0
|
|
20240802,173900,26461350,6270,6270,6270,6270,0
|
|
20240802,173800,26461350,6270,6270,6270,6270,0
|
|
20240802,173700,26461350,6270,6270,6270,6270,0
|
|
20240802,173600,26461350,6270,6270,6270,6270,0
|
|
20240802,173500,26461350,6270,6270,6270,6270,0
|
|
20240802,173400,26461350,6270,6270,6270,6270,0
|
|
20240802,173300,26461350,6270,6270,6270,6270,0
|
|
20240802,173200,26461350,6270,6270,6270,6270,0
|
|
20240802,173100,26461350,6270,6270,6270,6270,0
|
|
20240802,173000,26461350,6270,6270,6270,6270,0
|
|
20240802,172900,26461350,6270,6270,6270,6270,0
|
|
20240802,172800,26461350,6270,6270,6270,6270,0
|
|
20240802,172700,26461350,6270,6270,6270,6270,0
|
|
20240802,172600,26461350,6270,6270,6270,6270,0
|
|
20240802,172500,26461350,6270,6270,6270,6270,0
|
|
20240802,172400,26461350,6270,6270,6270,6270,0
|
|
20240802,172300,26461350,6270,6270,6270,6270,0
|
|
20240802,172200,26461350,6270,6270,6270,6270,0
|
|
20240802,172100,26461350,6270,6270,6270,6270,0
|
|
20240802,172000,26461350,6270,6270,6270,6270,0
|
|
20240802,171900,26461350,6270,6270,6270,6270,4
|
|
20240802,171800,26461350,6270,6270,6270,6270,0
|
|
20240802,171700,26461350,6270,6270,6270,6270,0
|
|
20240802,171600,26461350,6270,6270,6270,6270,0
|
|
20240802,171500,26461350,6270,6270,6270,6270,0
|
|
20240802,171400,26461350,6270,6270,6270,6270,0
|
|
20240802,171300,26461350,6270,6270,6270,6270,0
|
|
20240802,171200,26461350,6270,6270,6270,6270,0
|
|
20240802,171100,26461350,6270,6270,6270,6270,0
|
|
20240802,171000,26461350,6270,6270,6270,6270,0
|
|
20240802,170900,26461350,6270,6270,6270,6270,0
|
|
20240802,170800,26461350,6270,6270,6270,6270,0
|
|
20240802,170700,26461350,6270,6270,6270,6270,0
|
|
20240802,170600,26461350,6270,6270,6270,6270,0
|
|
20240802,170500,26461350,6270,6270,6270,6270,0
|
|
20240802,170400,26461350,6270,6270,6270,6270,0
|
|
20240802,170300,26461350,6270,6270,6270,6270,0
|
|
20240802,170200,26461350,6270,6270,6270,6270,0
|
|
20240802,170100,26461350,6270,6270,6270,6270,0
|
|
20240802,170000,26461350,6270,6270,6270,6270,0
|
|
20240802,165900,26461350,6270,6270,6270,6270,0
|
|
20240802,165800,26461350,6270,6270,6270,6270,0
|
|
20240802,165700,26461350,6270,6270,6270,6270,0
|
|
20240802,165600,26461350,6270,6270,6270,6270,0
|
|
20240802,165500,26461350,6270,6270,6270,6270,0
|
|
20240802,165400,26461350,6270,6270,6270,6270,0
|
|
20240802,165300,26461350,6270,6270,6270,6270,0
|
|
20240802,165200,26461350,6270,6270,6270,6270,0
|
|
20240802,165100,26461350,6270,6270,6270,6270,0
|
|
20240802,165000,26461350,6270,6270,6270,6270,0
|
|
20240802,164900,26461350,6270,6270,6270,6270,4
|
|
20240802,164800,26461350,6270,6270,6270,6270,0
|
|
20240802,164700,26461350,6270,6270,6270,6270,0
|
|
20240802,164600,26461350,6270,6270,6270,6270,0
|
|
20240802,164500,26461350,6270,6270,6270,6270,0
|
|
20240802,164400,26461350,6270,6270,6270,6270,0
|
|
20240802,164300,26461350,6270,6270,6270,6270,0
|
|
20240802,164200,26461350,6270,6270,6270,6270,0
|
|
20240802,164100,26461350,6270,6270,6270,6270,0
|
|
20240802,164000,26461350,6270,6270,6270,6270,0
|
|
20240802,163900,26461350,6270,6270,6270,6270,0
|
|
20240802,163800,26461350,6270,6270,6270,6270,0
|
|
20240802,163700,26461350,6270,6270,6270,6270,0
|
|
20240802,163600,26461350,6270,6270,6270,6270,0
|
|
20240802,163500,26461350,6270,6270,6270,6270,0
|
|
20240802,163400,26461350,6270,6270,6270,6270,0
|
|
20240802,163300,26461350,6270,6270,6270,6270,0
|
|
20240802,163200,26461350,6270,6270,6270,6270,0
|
|
20240802,163100,26461350,6270,6270,6270,6270,0
|
|
20240802,163000,26461350,6270,6270,6270,6270,0
|
|
20240802,162900,26461350,6270,6270,6270,6270,0
|
|
20240802,162800,26461350,6270,6270,6270,6270,0
|
|
20240802,162700,26461350,6270,6270,6270,6270,0
|
|
20240802,162600,26461350,6270,6270,6270,6270,0
|
|
20240802,162500,26461350,6270,6270,6270,6270,0
|
|
20240802,162400,26461350,6270,6270,6270,6270,0
|
|
20240802,162300,26461350,6270,6270,6270,6270,0
|
|
20240802,162200,26461350,6270,6270,6270,6270,0
|
|
20240802,162100,26461350,6270,6270,6270,6270,0
|
|
20240802,162000,26461350,6270,6270,6270,6270,0
|
|
20240802,161900,26461350,6270,6270,6270,6270,4
|
|
20240802,161800,26461350,6270,6270,6270,6270,0
|
|
20240802,161700,26461350,6270,6270,6270,6270,0
|
|
20240802,161600,26461350,6270,6270,6270,6270,0
|
|
20240802,161500,26461350,6270,6270,6270,6270,0
|
|
20240802,161400,26461350,6270,6270,6270,6270,0
|
|
20240802,161300,26461350,6270,6270,6270,6270,0
|
|
20240802,161200,26461350,6270,6270,6270,6270,0
|
|
20240802,161100,26461350,6270,6270,6270,6270,0
|
|
20240802,161000,26461350,6270,6270,6270,6270,0
|
|
20240802,160900,26461350,6270,6270,6270,6270,0
|
|
20240802,160800,26461350,6270,6270,6270,6270,0
|
|
20240802,160700,26461350,6270,6270,6270,6270,0
|
|
20240802,160600,26461350,6270,6270,6270,6270,0
|
|
20240802,160500,26461350,6270,6270,6270,6270,0
|
|
20240802,160400,26461350,6270,6270,6270,6270,0
|
|
20240802,160300,26461350,6270,6270,6270,6270,0
|
|
20240802,160200,26461350,6270,6270,6270,6270,0
|
|
20240802,160100,26461350,6270,6270,6270,6270,0
|
|
20240802,160000,26461350,6270,6270,6270,6270,0
|
|
20240802,155900,26461350,6270,6270,6270,6270,0
|
|
20240802,155800,26461350,6270,6270,6270,6270,0
|
|
20240802,155700,26461350,6270,6270,6270,6270,0
|
|
20240802,155600,26461350,6270,6270,6270,6270,0
|
|
20240802,155500,26461350,6270,6270,6270,6270,0
|
|
20240802,155400,26461350,6270,6270,6270,6270,0
|
|
20240802,155300,26461350,6270,6270,6270,6270,0
|
|
20240802,155200,26461350,6270,6270,6270,6270,0
|
|
20240802,155100,26461350,6270,6270,6270,6270,0
|
|
20240802,155000,26461350,6270,6270,6270,6270,0
|
|
20240802,154900,26461350,6270,6270,6270,6270,4
|
|
20240802,154800,26461350,6270,6270,6270,6270,0
|
|
20240802,154700,26461350,6270,6270,6270,6270,0
|
|
20240802,154600,26461350,6270,6270,6270,6270,0
|
|
20240802,154500,26461350,6270,6270,6270,6270,0
|
|
20240802,154400,26461350,6270,6270,6270,6270,0
|
|
20240802,154300,26461350,6270,6270,6270,6270,0
|
|
20240802,154200,26461350,6270,6270,6270,6270,0
|
|
20240802,154100,26461350,6270,6270,6270,6270,0
|
|
20240802,154000,26461350,6270,6270,6270,6270,0
|
|
20240802,153900,26461350,6270,6270,6270,6270,0
|
|
20240802,153800,26461350,6270,6270,6270,6270,0
|
|
20240802,153700,26461350,6270,6270,6270,6270,0
|
|
20240802,153600,26461350,6270,6270,6270,6270,0
|
|
20240802,153500,26461350,6270,6270,6270,6270,0
|
|
20240802,153400,26461350,6270,6270,6270,6270,0
|
|
20240802,153300,26461350,6270,6270,6270,6270,0
|
|
20240802,153200,26461350,6270,6270,6270,6270,0
|
|
20240802,153100,26461350,6270,6270,6270,6270,0
|
|
20240802,153000,26461350,6270,6270,6270,6270,4
|
|
20240802,152900,26436270,6240,6240,6240,6240,0
|
|
20240802,152800,26436270,6240,6240,6240,6240,0
|
|
20240802,152700,26436270,6240,6240,6240,6240,0
|
|
20240802,152600,26436270,6240,6240,6240,6240,0
|
|
20240802,152500,26436270,6240,6240,6240,6240,0
|
|
20240802,152400,26436270,6240,6240,6240,6240,0
|
|
20240802,152300,26436270,6240,6240,6240,6240,0
|
|
20240802,152200,26436270,6240,6240,6240,6240,0
|
|
20240802,152100,26436270,6240,6240,6240,6240,0
|
|
20240802,152000,26436270,6240,6240,6240,6240,0
|
|
20240802,151900,26436270,6240,6250,6280,6240,5
|
|
20240802,151800,26405000,6250,6270,6280,6250,50
|
|
20240802,151700,26092450,6280,6280,6280,6280,0
|
|
20240802,151600,26092450,6280,6280,6280,6280,1
|
|
20240802,151500,26086170,6250,6250,6250,6250,0
|
|
20240802,151400,26086170,6250,6250,6250,6250,0
|
|
20240802,151300,26086170,6250,6260,6260,6250,1500
|
|
20240802,151200,16709000,6280,6280,6280,6280,0
|
|
20240802,151100,16709000,6280,6280,6280,6280,0
|
|
20240802,151000,16709000,6280,6280,6280,6280,0
|
|
20240802,150900,16709000,6280,6280,6280,6280,0
|
|
20240802,150800,16709000,6280,6280,6280,6280,0
|
|
20240802,150700,16709000,6280,6280,6280,6280,0
|
|
20240802,150600,16709000,6280,6280,6280,6280,0
|
|
20240802,150500,16709000,6280,6280,6280,6280,10
|
|
20240802,150400,16646200,6280,6280,6280,6280,0
|
|
20240802,150300,16646200,6280,6280,6280,6280,0
|
|
20240802,150200,16646200,6280,6260,6280,6260,6
|
|
20240802,150100,16608620,6280,6280,6280,6280,0
|
|
20240802,150000,16608620,6280,6280,6280,6280,0
|
|
20240802,145900,16608620,6280,6280,6280,6280,0
|
|
20240802,145800,16608620,6280,6270,6280,6270,2
|
|
20240802,145700,16596070,6270,6270,6270,6270,0
|
|
20240802,145600,16596070,6270,6270,6270,6270,0
|
|
20240802,145500,16596070,6270,6270,6270,6270,0
|
|
20240802,145400,16596070,6270,6270,6270,6270,0
|
|
20240802,145300,16596070,6270,6270,6270,6270,2
|
|
20240802,145200,16583530,6250,6260,6260,6250,75
|
|
20240802,145100,16114770,6280,6280,6280,6280,0
|
|
20240802,145000,16114770,6280,6280,6280,6280,0
|
|
20240802,144900,16114770,6280,6280,6280,6280,0
|
|
20240802,144800,16114770,6280,6280,6280,6280,0
|
|
20240802,144700,16114770,6280,6260,6280,6260,15
|
|
20240802,144600,16020840,6260,6260,6260,6260,8
|
|
20240802,144500,15970760,6260,6260,6260,6260,9
|
|
20240802,144400,15914420,6260,6260,6260,6260,0
|
|
20240802,144300,15914420,6260,6260,6260,6260,0
|
|
20240802,144200,15914420,6260,6260,6260,6260,10
|
|
20240802,144100,15851820,6260,6260,6260,6260,5
|
|
20240802,144000,15820520,6260,6260,6260,6260,0
|
|
20240802,143900,15820520,6260,6260,6260,6260,0
|
|
20240802,143800,15820520,6260,6270,6270,6260,977
|
|
20240802,143700,9704220,6280,6280,6280,6280,0
|
|
20240802,143600,9704220,6280,6280,6280,6280,0
|
|
20240802,143500,9704220,6280,6280,6280,6280,0
|
|
20240802,143400,9704220,6280,6280,6280,6280,0
|
|
20240802,143300,9704220,6280,6280,6280,6280,0
|
|
20240802,143200,9704220,6280,6280,6280,6280,0
|
|
20240802,143100,9704220,6280,6280,6280,6280,0
|
|
20240802,143000,9704220,6280,6280,6280,6280,0
|
|
20240802,142900,9704220,6280,6280,6280,6280,40
|
|
20240802,142800,9453020,6280,6280,6280,6280,0
|
|
20240802,142700,9453020,6280,6280,6280,6280,0
|
|
20240802,142600,9453020,6280,6280,6280,6280,0
|
|
20240802,142500,9453020,6280,6280,6280,6280,0
|
|
20240802,142400,9453020,6280,6280,6280,6280,1
|
|
20240802,142300,9446740,6270,6270,6270,6270,11
|
|
20240802,142200,9377770,6270,6270,6270,6270,2
|
|
20240802,142100,9365230,6270,6270,6270,6270,32
|
|
20240802,142000,9164590,6280,6280,6280,6280,0
|
|
20240802,141900,9164590,6280,6280,6280,6280,0
|
|
20240802,141800,9164590,6280,6280,6280,6280,0
|
|
20240802,141700,9164590,6280,6280,6280,6280,0
|
|
20240802,141600,9164590,6280,6280,6280,6280,0
|
|
20240802,141500,9164590,6280,6280,6280,6280,0
|
|
20240802,141400,9164590,6280,6280,6280,6280,0
|
|
20240802,141300,9164590,6280,6280,6280,6280,0
|
|
20240802,141200,9164590,6280,6280,6280,6280,30
|
|
20240802,141100,8976190,6280,6280,6280,6280,0
|
|
20240802,141000,8976190,6280,6280,6280,6280,0
|
|
20240802,140900,8976190,6280,6280,6280,6280,0
|
|
20240802,140800,8976190,6280,6280,6280,6280,0
|
|
20240802,140700,8976190,6280,6280,6280,6280,0
|
|
20240802,140600,8976190,6280,6280,6280,6280,10
|
|
20240802,140500,8913390,6280,6280,6280,6280,0
|
|
20240802,140400,8913390,6280,6280,6280,6280,0
|
|
20240802,140300,8913390,6280,6280,6280,6280,0
|
|
20240802,140200,8913390,6280,6280,6280,6280,0
|
|
20240802,140100,8913390,6280,6280,6280,6280,0
|
|
20240802,140000,8913390,6280,6280,6280,6280,3
|
|
20240802,135900,8894550,6270,6270,6270,6270,0
|
|
20240802,135800,8894550,6270,6270,6270,6270,30
|
|
20240802,135700,8706450,6270,6270,6270,6270,73
|
|
20240802,135600,8248740,6270,6270,6270,6270,0
|
|
20240802,135500,8248740,6270,6270,6270,6270,0
|
|
20240802,135400,8248740,6270,6270,6270,6270,0
|
|
20240802,135300,8248740,6270,6270,6270,6270,0
|
|
20240802,135200,8248740,6270,6270,6270,6270,0
|
|
20240802,135100,8248740,6270,6270,6270,6270,0
|
|
20240802,135000,8248740,6270,6270,6270,6270,0
|
|
20240802,134900,8248740,6270,6270,6270,6270,0
|
|
20240802,134800,8248740,6270,6270,6270,6270,0
|
|
20240802,134700,8248740,6270,6270,6270,6270,0
|
|
20240802,134600,8248740,6270,6270,6270,6270,0
|
|
20240802,134500,8248740,6270,6270,6270,6270,0
|
|
20240802,134400,8248740,6270,6270,6270,6270,0
|
|
20240802,134300,8248740,6270,6270,6270,6270,0
|
|
20240802,134200,8248740,6270,6270,6270,6270,50
|
|
20240802,134100,7935240,6260,6260,6260,6260,0
|
|
20240802,134000,7935240,6260,6260,6260,6260,0
|
|
20240802,133900,7935240,6260,6260,6260,6260,0
|
|
20240802,133800,7935240,6260,6260,6260,6260,0
|
|
20240802,133700,7935240,6260,6260,6260,6260,0
|
|
20240802,133600,7935240,6260,6260,6260,6260,0
|
|
20240802,133500,7935240,6260,6260,6260,6260,0
|
|
20240802,133400,7935240,6260,6260,6260,6260,0
|
|
20240802,133300,7935240,6260,6260,6260,6260,0
|
|
20240802,133200,7935240,6260,6260,6260,6260,0
|
|
20240802,133100,7935240,6260,6260,6260,6260,0
|
|
20240802,133000,7935240,6260,6260,6260,6260,0
|
|
20240802,132900,7935240,6260,6260,6260,6260,0
|
|
20240802,132800,7935240,6260,6260,6260,6260,0
|
|
20240802,132700,7935240,6260,6260,6260,6260,0
|
|
20240802,132600,7935240,6260,6260,6260,6260,0
|
|
20240802,132500,7935240,6260,6260,6260,6260,0
|
|
20240802,132400,7935240,6260,6260,6260,6260,0
|
|
20240802,132300,7935240,6260,6260,6260,6260,0
|
|
20240802,132200,7935240,6260,6260,6260,6260,0
|
|
20240802,132100,7935240,6260,6260,6260,6260,250
|
|
20240802,132000,6370240,6280,6280,6280,6280,0
|
|
20240802,131900,6370240,6280,6280,6280,6280,0
|
|
20240802,131800,6370240,6280,6280,6280,6280,0
|
|
20240802,131700,6370240,6280,6280,6280,6280,0
|
|
20240802,131600,6370240,6280,6280,6280,6280,0
|
|
20240802,131500,6370240,6280,6280,6280,6280,0
|
|
20240802,131400,6370240,6280,6280,6280,6280,0
|
|
20240802,131300,6370240,6280,6280,6280,6280,1
|
|
20240802,131200,6363960,6260,6260,6260,6260,0
|
|
20240802,131100,6363960,6260,6260,6260,6260,0
|
|
20240802,131000,6363960,6260,6260,6260,6260,0
|
|
20240802,130900,6363960,6260,6260,6260,6260,0
|
|
20240802,130800,6363960,6260,6260,6260,6260,0
|
|
20240802,130700,6363960,6260,6260,6260,6260,0
|
|
20240802,130600,6363960,6260,6260,6260,6260,0
|
|
20240802,130500,6363960,6260,6260,6260,6260,80
|
|
20240802,130400,5863160,6260,6260,6260,6260,0
|
|
20240802,130300,5863160,6260,6260,6260,6260,0
|
|
20240802,130200,5863160,6260,6260,6260,6260,0
|
|
20240802,130100,5863160,6260,6260,6260,6260,0
|
|
20240802,130000,5863160,6260,6260,6260,6260,0
|
|
20240802,125900,5863160,6260,6260,6260,6260,0
|
|
20240802,125800,5863160,6260,6260,6260,6260,0
|
|
20240802,125700,5863160,6260,6260,6260,6260,1
|
|
20240802,125600,5856900,6270,6270,6270,6270,0
|
|
20240802,125500,5856900,6270,6270,6270,6270,0
|
|
20240802,125400,5856900,6270,6270,6270,6270,0
|
|
20240802,125300,5856900,6270,6270,6270,6270,0
|
|
20240802,125200,5856900,6270,6270,6270,6270,0
|
|
20240802,125100,5856900,6270,6270,6270,6270,0
|
|
20240802,125000,5856900,6270,6270,6270,6270,0
|
|
20240802,124900,5856900,6270,6270,6270,6270,0
|
|
20240802,124800,5856900,6270,6270,6270,6270,5
|
|
20240802,124700,5825550,6280,6280,6280,6280,0
|
|
20240802,124600,5825550,6280,6280,6280,6280,0
|
|
20240802,124500,5825550,6280,6280,6280,6280,0
|
|
20240802,124400,5825550,6280,6280,6280,6280,0
|
|
20240802,124300,5825550,6280,6280,6280,6280,0
|
|
20240802,124200,5825550,6280,6280,6280,6280,0
|
|
20240802,124100,5825550,6280,6280,6280,6280,0
|
|
20240802,124000,5825550,6280,6280,6280,6280,0
|
|
20240802,123900,5825550,6280,6280,6280,6280,0
|
|
20240802,123800,5825550,6280,6280,6280,6280,0
|
|
20240802,123700,5825550,6280,6280,6280,6280,0
|
|
20240802,123600,5825550,6280,6280,6280,6280,0
|
|
20240802,123500,5825550,6280,6280,6280,6280,0
|
|
20240802,123400,5825550,6280,6280,6280,6280,0
|
|
20240802,123300,5825550,6280,6280,6280,6280,0
|
|
20240802,123200,5825550,6280,6280,6280,6280,0
|
|
20240802,123100,5825550,6280,6280,6280,6280,0
|
|
20240802,123000,5825550,6280,6280,6280,6280,0
|
|
20240802,122900,5825550,6280,6280,6280,6280,0
|
|
20240802,122800,5825550,6280,6280,6280,6280,0
|
|
20240802,122700,5825550,6280,6280,6280,6280,0
|
|
20240802,122600,5825550,6280,6280,6280,6280,0
|
|
20240802,122500,5825550,6280,6280,6280,6280,0
|
|
20240802,122400,5825550,6280,6280,6280,6280,0
|
|
20240802,122300,5825550,6280,6280,6280,6280,0
|
|
20240802,122200,5825550,6280,6280,6280,6280,0
|
|
20240802,122100,5825550,6280,6280,6280,6280,0
|
|
20240802,122000,5825550,6280,6280,6280,6280,0
|
|
20240802,121900,5825550,6280,6280,6280,6280,0
|
|
20240802,121800,5825550,6280,6280,6280,6280,0
|
|
20240802,121700,5825550,6280,6280,6280,6280,0
|
|
20240802,121600,5825550,6280,6280,6280,6280,0
|
|
20240802,121500,5825550,6280,6280,6280,6280,0
|
|
20240802,121400,5825550,6280,6280,6280,6280,0
|
|
20240802,121300,5825550,6280,6280,6280,6280,0
|
|
20240802,121200,5825550,6280,6270,6280,6270,20
|
|
20240802,121100,5699960,6280,6280,6280,6280,0
|
|
20240802,121000,5699960,6280,6280,6280,6280,0
|
|
20240802,120900,5699960,6280,6280,6280,6280,0
|
|
20240802,120800,5699960,6280,6280,6280,6280,0
|
|
20240802,120700,5699960,6280,6260,6280,6260,4
|
|
20240802,120600,5674890,6260,6260,6260,6260,0
|
|
20240802,120500,5674890,6260,6260,6260,6260,0
|
|
20240802,120400,5674890,6260,6260,6260,6260,0
|
|
20240802,120300,5674890,6260,6260,6260,6260,0
|
|
20240802,120200,5674890,6260,6260,6260,6260,25
|
|
20240802,120100,5518390,6260,6260,6260,6260,0
|
|
20240802,120000,5518390,6260,6260,6260,6260,0
|
|
20240802,115900,5518390,6260,6260,6260,6260,0
|
|
20240802,115800,5518390,6260,6260,6260,6260,0
|
|
20240802,115700,5518390,6260,6260,6260,6260,0
|
|
20240802,115600,5518390,6260,6260,6260,6260,0
|
|
20240802,115500,5518390,6260,6260,6260,6260,220
|
|
20240802,115400,4141190,6260,6260,6260,6260,0
|
|
20240802,115300,4141190,6260,6260,6260,6260,0
|
|
20240802,115200,4141190,6260,6260,6260,6260,0
|
|
20240802,115100,4141190,6260,6260,6260,6260,0
|
|
20240802,115000,4141190,6260,6260,6260,6260,0
|
|
20240802,114900,4141190,6260,6260,6260,6260,0
|
|
20240802,114800,4141190,6260,6260,6260,6260,0
|
|
20240802,114700,4141190,6260,6260,6260,6260,0
|
|
20240802,114600,4141190,6260,6260,6260,6260,20
|
|
20240802,114500,4015990,6280,6280,6280,6280,0
|
|
20240802,114400,4015990,6280,6280,6280,6280,1
|
|
20240802,114300,4009710,6280,6280,6280,6280,0
|
|
20240802,114200,4009710,6280,6280,6280,6280,0
|
|
20240802,114100,4009710,6280,6280,6280,6280,0
|
|
20240802,114000,4009710,6280,6280,6280,6280,3
|
|
20240802,113900,3990870,6280,6280,6280,6280,3
|
|
20240802,113800,3972030,6280,6280,6280,6280,0
|
|
20240802,113700,3972030,6280,6280,6280,6280,0
|
|
20240802,113600,3972030,6280,6280,6280,6280,0
|
|
20240802,113500,3972030,6280,6280,6280,6280,0
|
|
20240802,113400,3972030,6280,6280,6280,6280,0
|
|
20240802,113300,3972030,6280,6280,6280,6280,0
|
|
20240802,113200,3972030,6280,6280,6280,6280,0
|
|
20240802,113100,3972030,6280,6280,6280,6280,0
|
|
20240802,113000,3972030,6280,6280,6280,6280,0
|
|
20240802,112900,3972030,6280,6280,6280,6280,0
|
|
20240802,112800,3972030,6280,6280,6280,6280,0
|
|
20240802,112700,3972030,6280,6280,6280,6280,0
|
|
20240802,112600,3972030,6280,6280,6280,6280,0
|
|
20240802,112500,3972030,6280,6280,6280,6280,0
|
|
20240802,112400,3972030,6280,6280,6280,6280,0
|
|
20240802,112300,3972030,6280,6280,6280,6280,0
|
|
20240802,112200,3972030,6280,6280,6280,6280,0
|
|
20240802,112100,3972030,6280,6280,6280,6280,1
|
|
20240802,112000,3965750,6260,6260,6260,6260,0
|
|
20240802,111900,3965750,6260,6260,6260,6260,20
|
|
20240802,111800,3840550,6270,6270,6270,6270,0
|
|
20240802,111700,3840550,6270,6270,6270,6270,0
|
|
20240802,111600,3840550,6270,6270,6270,6270,0
|
|
20240802,111500,3840550,6270,6270,6270,6270,0
|
|
20240802,111400,3840550,6270,6270,6270,6270,0
|
|
20240802,111300,3840550,6270,6270,6270,6270,0
|
|
20240802,111200,3840550,6270,6270,6270,6270,0
|
|
20240802,111100,3840550,6270,6270,6270,6270,0
|
|
20240802,111000,3840550,6270,6270,6270,6270,1
|
|
20240802,110900,3834280,6270,6270,6270,6270,49
|
|
20240802,110800,3527050,6280,6280,6280,6280,0
|
|
20240802,110700,3527050,6280,6280,6280,6280,0
|
|
20240802,110600,3527050,6280,6280,6280,6280,10
|
|
20240802,110500,3464250,6280,6280,6280,6280,0
|
|
20240802,110400,3464250,6280,6280,6280,6280,0
|
|
20240802,110300,3464250,6280,6280,6280,6280,0
|
|
20240802,110200,3464250,6280,6280,6280,6280,0
|
|
20240802,110100,3464250,6280,6280,6280,6280,0
|
|
20240802,110000,3464250,6280,6280,6280,6280,0
|
|
20240802,105900,3464250,6280,6280,6280,6280,1
|
|
20240802,105800,3457970,6270,6270,6270,6270,0
|
|
20240802,105700,3457970,6270,6270,6270,6270,0
|
|
20240802,105600,3457970,6270,6270,6270,6270,0
|
|
20240802,105500,3457970,6270,6270,6270,6270,0
|
|
20240802,105400,3457970,6270,6270,6270,6270,0
|
|
20240802,105300,3457970,6270,6270,6270,6270,0
|
|
20240802,105200,3457970,6270,6270,6270,6270,180
|
|
20240802,105100,2329370,6280,6280,6280,6280,0
|
|
20240802,105000,2329370,6280,6280,6280,6280,0
|
|
20240802,104900,2329370,6280,6280,6280,6280,0
|
|
20240802,104800,2329370,6280,6280,6280,6280,0
|
|
20240802,104700,2329370,6280,6280,6280,6280,0
|
|
20240802,104600,2329370,6280,6280,6280,6280,0
|
|
20240802,104500,2329370,6280,6280,6280,6280,0
|
|
20240802,104400,2329370,6280,6280,6280,6280,0
|
|
20240802,104300,2329370,6280,6280,6280,6280,0
|
|
20240802,104200,2329370,6280,6280,6280,6280,0
|
|
20240802,104100,2329370,6280,6280,6280,6280,0
|
|
20240802,104000,2329370,6280,6280,6280,6280,0
|
|
20240802,103900,2329370,6280,6280,6280,6280,1
|
|
20240802,103800,2323090,6260,6260,6260,6260,0
|
|
20240802,103700,2323090,6260,6260,6260,6260,0
|
|
20240802,103600,2323090,6260,6260,6260,6260,0
|
|
20240802,103500,2323090,6260,6260,6260,6260,0
|
|
20240802,103400,2323090,6260,6260,6260,6260,0
|
|
20240802,103300,2323090,6260,6260,6260,6260,0
|
|
20240802,103200,2323090,6260,6260,6260,6260,0
|
|
20240802,103100,2323090,6260,6260,6260,6260,0
|
|
20240802,103000,2323090,6260,6260,6260,6260,0
|
|
20240802,102900,2323090,6260,6260,6260,6260,0
|
|
20240802,102800,2323090,6260,6260,6260,6260,1
|
|
20240802,102700,2316830,6280,6280,6280,6280,0
|
|
20240802,102600,2316830,6280,6280,6280,6280,0
|
|
20240802,102500,2316830,6280,6280,6280,6280,0
|
|
20240802,102400,2316830,6280,6280,6280,6280,0
|
|
20240802,102300,2316830,6280,6280,6280,6280,1
|
|
20240802,102200,2310550,6260,6260,6260,6260,0
|
|
20240802,102100,2310550,6260,6260,6260,6260,0
|
|
20240802,102000,2310550,6260,6260,6260,6260,73
|
|
20240802,101900,1853570,6260,6260,6260,6260,0
|
|
20240802,101800,1853570,6260,6260,6260,6260,0
|
|
20240802,101700,1853570,6260,6260,6260,6260,0
|
|
20240802,101600,1853570,6260,6260,6260,6260,0
|
|
20240802,101500,1853570,6260,6260,6260,6260,0
|
|
20240802,101400,1853570,6260,6260,6260,6260,0
|
|
20240802,101300,1853570,6260,6260,6260,6260,0
|
|
20240802,101200,1853570,6260,6260,6260,6260,0
|
|
20240802,101100,1853570,6260,6260,6260,6260,0
|
|
20240802,101000,1853570,6260,6260,6260,6260,0
|
|
20240802,100900,1853570,6260,6260,6260,6260,0
|
|
20240802,100800,1853570,6260,6260,6260,6260,0
|
|
20240802,100700,1853570,6260,6260,6260,6260,0
|
|
20240802,100600,1853570,6260,6260,6260,6260,0
|
|
20240802,100500,1853570,6260,6260,6260,6260,0
|
|
20240802,100400,1853570,6260,6260,6260,6260,0
|
|
20240802,100300,1853570,6260,6260,6260,6260,0
|
|
20240802,100200,1853570,6260,6260,6260,6260,0
|
|
20240802,100100,1853570,6260,6260,6260,6260,0
|
|
20240802,100000,1853570,6260,6260,6260,6260,0
|
|
20240802,095900,1853570,6260,6260,6260,6260,46
|
|
20240802,095800,1565610,6280,6280,6280,6280,0
|
|
20240802,095700,1565610,6280,6280,6280,6280,0
|
|
20240802,095600,1565610,6280,6280,6280,6280,0
|
|
20240802,095500,1565610,6280,6280,6280,6280,0
|
|
20240802,095400,1565610,6280,6280,6280,6280,15
|
|
20240802,095300,1471410,6280,6280,6280,6280,0
|
|
20240802,095200,1471410,6280,6280,6280,6280,2
|
|
20240802,095100,1458850,6280,6280,6280,6280,0
|
|
20240802,095000,1458850,6280,6280,6280,6280,0
|
|
20240802,094900,1458850,6280,6280,6280,6280,0
|
|
20240802,094800,1458850,6280,6280,6280,6280,0
|
|
20240802,094700,1458850,6280,6280,6280,6280,0
|
|
20240802,094600,1458850,6280,6280,6280,6280,0
|
|
20240802,094500,1458850,6280,6280,6280,6280,0
|
|
20240802,094400,1458850,6280,6280,6280,6280,0
|
|
20240802,094300,1458850,6280,6280,6280,6280,1
|
|
20240802,094200,1452570,6260,6260,6260,6260,1
|
|
20240802,094100,1446310,6280,6280,6280,6280,0
|
|
20240802,094000,1446310,6280,6280,6280,6280,0
|
|
20240802,093900,1446310,6280,6280,6280,6280,10
|
|
20240802,093800,1383510,6260,6260,6260,6260,0
|
|
20240802,093700,1383510,6260,6260,6260,6260,0
|
|
20240802,093600,1383510,6260,6260,6260,6260,0
|
|
20240802,093500,1383510,6260,6260,6260,6260,0
|
|
20240802,093400,1383510,6260,6260,6260,6260,0
|
|
20240802,093300,1383510,6260,6260,6260,6260,0
|
|
20240802,093200,1383510,6260,6260,6260,6260,0
|
|
20240802,093100,1383510,6260,6260,6260,6260,0
|
|
20240802,093000,1383510,6260,6260,6260,6260,0
|
|
20240802,092900,1383510,6260,6260,6260,6260,0
|
|
20240802,092800,1383510,6260,6260,6260,6260,0
|
|
20240802,092700,1383510,6260,6260,6260,6260,0
|
|
20240802,092600,1383510,6260,6260,6260,6260,0
|
|
20240802,092500,1383510,6260,6260,6260,6260,0
|
|
20240802,092400,1383510,6260,6260,6260,6260,0
|
|
20240802,092300,1383510,6260,6260,6260,6260,0
|
|
20240802,092200,1383510,6260,6270,6270,6260,200
|
|
20240802,092100,131460,6260,6260,6260,6260,0
|
|
20240802,092000,131460,6260,6260,6260,6260,0
|
|
20240802,091900,131460,6260,6260,6260,6260,0
|
|
20240802,091800,131460,6260,6260,6260,6260,0
|
|
20240802,091700,131460,6260,6260,6260,6260,0
|
|
20240802,091600,131460,6260,6260,6260,6260,0
|
|
20240802,091500,131460,6260,6260,6260,6260,0
|
|
20240802,091400,131460,6260,6260,6260,6260,0
|
|
20240802,091300,131460,6260,6260,6260,6260,0
|
|
20240802,091200,131460,6260,6260,6260,6260,0
|
|
20240802,091100,131460,6260,6260,6260,6260,0
|
|
20240802,091000,131460,6260,6260,6260,6260,0
|
|
20240802,090900,131460,6260,6260,6260,6260,0
|
|
20240802,090800,131460,6260,6260,6260,6260,0
|
|
20240802,090700,131460,6260,6260,6260,6260,0
|
|
20240802,090600,131460,6260,6260,6260,6260,0
|
|
20240802,090500,131460,6260,6260,6260,6260,0
|
|
20240802,090400,131460,6260,6260,6260,6260,0
|
|
20240802,090300,131460,6260,6260,6260,6260,0
|
|
20240802,090200,131460,6260,6260,6260,6260,0
|
|
20240802,090100,131460,6260,6260,6260,6260,21
|
|
20240802,090000,0,6280,6280,6280,6280,0
|