574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183100,24621560,6000,6000,6000,6000,571
|
|
20240801,183000,24621560,6000,6000,6000,6000,0
|
|
20240801,182900,24621560,6000,6000,6000,6000,0
|
|
20240801,182800,24621560,6000,6000,6000,6000,0
|
|
20240801,182700,24621560,6000,6000,6000,6000,0
|
|
20240801,182600,24621560,6000,6000,6000,6000,0
|
|
20240801,182500,24621560,6000,6000,6000,6000,0
|
|
20240801,182400,24621560,6000,6000,6000,6000,0
|
|
20240801,182300,24621560,6000,6000,6000,6000,0
|
|
20240801,182200,24621560,6000,6000,6000,6000,0
|
|
20240801,182100,24621560,6000,6000,6000,6000,0
|
|
20240801,182000,24621560,6000,6000,6000,6000,0
|
|
20240801,181900,24621560,6000,6000,6000,6000,0
|
|
20240801,181800,24621560,6000,6000,6000,6000,0
|
|
20240801,181700,24621560,6000,6000,6000,6000,0
|
|
20240801,181600,24621560,6000,6000,6000,6000,0
|
|
20240801,181500,24621560,6000,6000,6000,6000,0
|
|
20240801,181400,24621560,6000,6000,6000,6000,0
|
|
20240801,181300,24621560,6000,6000,6000,6000,0
|
|
20240801,181200,24621560,6000,6000,6000,6000,0
|
|
20240801,181100,24621560,6000,6000,6000,6000,0
|
|
20240801,181000,24621560,6000,6000,6000,6000,0
|
|
20240801,180900,24621560,6000,6000,6000,6000,0
|
|
20240801,180800,24621560,6000,6000,6000,6000,0
|
|
20240801,180700,24621560,6000,6000,6000,6000,0
|
|
20240801,180600,24621560,6000,6000,6000,6000,0
|
|
20240801,180500,24621560,6000,6000,6000,6000,0
|
|
20240801,180400,24621560,6000,6000,6000,6000,0
|
|
20240801,180300,24621560,6000,6000,6000,6000,0
|
|
20240801,180200,24621560,6000,6000,6000,6000,0
|
|
20240801,180100,24621560,6000,6000,6000,6000,571
|
|
20240801,180000,24621560,6000,6000,6000,6000,0
|
|
20240801,175900,24621560,6000,6000,6000,6000,0
|
|
20240801,175800,24621560,6000,6000,6000,6000,0
|
|
20240801,175700,24621560,6000,6000,6000,6000,0
|
|
20240801,175600,24621560,6000,6000,6000,6000,0
|
|
20240801,175500,24621560,6000,6000,6000,6000,0
|
|
20240801,175400,24621560,6000,6000,6000,6000,0
|
|
20240801,175300,24621560,6000,6000,6000,6000,0
|
|
20240801,175200,24621560,6000,6000,6000,6000,0
|
|
20240801,175100,24621560,6000,6000,6000,6000,0
|
|
20240801,175000,24621560,6000,6000,6000,6000,0
|
|
20240801,174900,24621560,6000,6000,6000,6000,0
|
|
20240801,174800,24621560,6000,6000,6000,6000,0
|
|
20240801,174700,24621560,6000,6000,6000,6000,0
|
|
20240801,174600,24621560,6000,6000,6000,6000,0
|
|
20240801,174500,24621560,6000,6000,6000,6000,0
|
|
20240801,174400,24621560,6000,6000,6000,6000,0
|
|
20240801,174300,24621560,6000,6000,6000,6000,0
|
|
20240801,174200,24621560,6000,6000,6000,6000,0
|
|
20240801,174100,24621560,6000,6000,6000,6000,0
|
|
20240801,174000,24621560,6000,6000,6000,6000,0
|
|
20240801,173900,24621560,6000,6000,6000,6000,0
|
|
20240801,173800,24621560,6000,6000,6000,6000,0
|
|
20240801,173700,24621560,6000,6000,6000,6000,0
|
|
20240801,173600,24621560,6000,6000,6000,6000,0
|
|
20240801,173500,24621560,6000,6000,6000,6000,0
|
|
20240801,173400,24621560,6000,6000,6000,6000,0
|
|
20240801,173300,24621560,6000,6000,6000,6000,0
|
|
20240801,173200,24621560,6000,6000,6000,6000,0
|
|
20240801,173100,24621560,6000,6000,6000,6000,571
|
|
20240801,173000,24621560,6000,6000,6000,6000,0
|
|
20240801,172900,24621560,6000,6000,6000,6000,0
|
|
20240801,172800,24621560,6000,6000,6000,6000,0
|
|
20240801,172700,24621560,6000,6000,6000,6000,0
|
|
20240801,172600,24621560,6000,6000,6000,6000,0
|
|
20240801,172500,24621560,6000,6000,6000,6000,0
|
|
20240801,172400,24621560,6000,6000,6000,6000,0
|
|
20240801,172300,24621560,6000,6000,6000,6000,0
|
|
20240801,172200,24621560,6000,6000,6000,6000,0
|
|
20240801,172100,24621560,6000,6000,6000,6000,0
|
|
20240801,172000,24621560,6000,6000,6000,6000,0
|
|
20240801,171900,24621560,6000,6000,6000,6000,0
|
|
20240801,171800,24621560,6000,6000,6000,6000,0
|
|
20240801,171700,24621560,6000,6000,6000,6000,0
|
|
20240801,171600,24621560,6000,6000,6000,6000,0
|
|
20240801,171500,24621560,6000,6000,6000,6000,0
|
|
20240801,171400,24621560,6000,6000,6000,6000,0
|
|
20240801,171300,24621560,6000,6000,6000,6000,0
|
|
20240801,171200,24621560,6000,6000,6000,6000,0
|
|
20240801,171100,24621560,6000,6000,6000,6000,0
|
|
20240801,171000,24621560,6000,6000,6000,6000,0
|
|
20240801,170900,24621560,6000,6000,6000,6000,0
|
|
20240801,170800,24621560,6000,6000,6000,6000,0
|
|
20240801,170700,24621560,6000,6000,6000,6000,0
|
|
20240801,170600,24621560,6000,6000,6000,6000,0
|
|
20240801,170500,24621560,6000,6000,6000,6000,0
|
|
20240801,170400,24621560,6000,6000,6000,6000,0
|
|
20240801,170300,24621560,6000,6000,6000,6000,0
|
|
20240801,170200,24621560,6000,6000,6000,6000,0
|
|
20240801,170100,24621560,6000,6000,6000,6000,571
|
|
20240801,170000,24621560,6000,6000,6000,6000,0
|
|
20240801,165900,24621560,6000,6000,6000,6000,0
|
|
20240801,165800,24621560,6000,6000,6000,6000,0
|
|
20240801,165700,24621560,6000,6000,6000,6000,0
|
|
20240801,165600,24621560,6000,6000,6000,6000,0
|
|
20240801,165500,24621560,6000,6000,6000,6000,0
|
|
20240801,165400,24621560,6000,6000,6000,6000,0
|
|
20240801,165300,24621560,6000,6000,6000,6000,0
|
|
20240801,165200,24621560,6000,6000,6000,6000,0
|
|
20240801,165100,24621560,6000,6000,6000,6000,0
|
|
20240801,165000,24621560,6000,6000,6000,6000,0
|
|
20240801,164900,24621560,6000,6000,6000,6000,0
|
|
20240801,164800,24621560,6000,6000,6000,6000,0
|
|
20240801,164700,24621560,6000,6000,6000,6000,0
|
|
20240801,164600,24621560,6000,6000,6000,6000,0
|
|
20240801,164500,24621560,6000,6000,6000,6000,0
|
|
20240801,164400,24621560,6000,6000,6000,6000,0
|
|
20240801,164300,24621560,6000,6000,6000,6000,0
|
|
20240801,164200,24621560,6000,6000,6000,6000,0
|
|
20240801,164100,24621560,6000,6000,6000,6000,0
|
|
20240801,164000,24621560,6000,6000,6000,6000,0
|
|
20240801,163900,24621560,6000,6000,6000,6000,0
|
|
20240801,163800,24621560,6000,6000,6000,6000,0
|
|
20240801,163700,24621560,6000,6000,6000,6000,0
|
|
20240801,163600,24621560,6000,6000,6000,6000,0
|
|
20240801,163500,24621560,6000,6000,6000,6000,0
|
|
20240801,163400,24621560,6000,6000,6000,6000,0
|
|
20240801,163300,24621560,6000,6000,6000,6000,0
|
|
20240801,163200,24621560,6000,6000,6000,6000,0
|
|
20240801,163100,24621560,6000,6000,6000,6000,571
|
|
20240801,163000,24621560,6000,6000,6000,6000,0
|
|
20240801,162900,24621560,6000,6000,6000,6000,0
|
|
20240801,162800,24621560,6000,6000,6000,6000,0
|
|
20240801,162700,24621560,6000,6000,6000,6000,0
|
|
20240801,162600,24621560,6000,6000,6000,6000,0
|
|
20240801,162500,24621560,6000,6000,6000,6000,0
|
|
20240801,162400,24621560,6000,6000,6000,6000,0
|
|
20240801,162300,24621560,6000,6000,6000,6000,0
|
|
20240801,162200,24621560,6000,6000,6000,6000,0
|
|
20240801,162100,24621560,6000,6000,6000,6000,0
|
|
20240801,162000,24621560,6000,6000,6000,6000,0
|
|
20240801,161900,24621560,6000,6000,6000,6000,0
|
|
20240801,161800,24621560,6000,6000,6000,6000,0
|
|
20240801,161700,24621560,6000,6000,6000,6000,0
|
|
20240801,161600,24621560,6000,6000,6000,6000,0
|
|
20240801,161500,24621560,6000,6000,6000,6000,0
|
|
20240801,161400,24621560,6000,6000,6000,6000,0
|
|
20240801,161300,24621560,6000,6000,6000,6000,0
|
|
20240801,161200,24621560,6000,6000,6000,6000,0
|
|
20240801,161100,24621560,6000,6000,6000,6000,0
|
|
20240801,161000,24621560,6000,6000,6000,6000,0
|
|
20240801,160900,24621560,6000,6000,6000,6000,0
|
|
20240801,160800,24621560,6000,6000,6000,6000,0
|
|
20240801,160700,24621560,6000,6000,6000,6000,0
|
|
20240801,160600,24621560,6000,6000,6000,6000,0
|
|
20240801,160500,24621560,6000,6000,6000,6000,0
|
|
20240801,160400,24621560,6000,6000,6000,6000,0
|
|
20240801,160300,24621560,6000,6000,6000,6000,0
|
|
20240801,160200,24621560,6000,6000,6000,6000,0
|
|
20240801,160100,24621560,6000,6000,6000,6000,571
|
|
20240801,160000,24621560,6000,6000,6000,6000,0
|
|
20240801,155900,24621560,6000,6000,6000,6000,0
|
|
20240801,155800,24621560,6000,6000,6000,6000,0
|
|
20240801,155700,24621560,6000,6000,6000,6000,0
|
|
20240801,155600,24621560,6000,6000,6000,6000,0
|
|
20240801,155500,24621560,6000,6000,6000,6000,0
|
|
20240801,155400,24621560,6000,6000,6000,6000,0
|
|
20240801,155300,24621560,6000,6000,6000,6000,0
|
|
20240801,155200,24621560,6000,6000,6000,6000,0
|
|
20240801,155100,24621560,6000,6000,6000,6000,0
|
|
20240801,155000,24621560,6000,6000,6000,6000,0
|
|
20240801,154900,24621560,6000,6000,6000,6000,0
|
|
20240801,154800,24621560,6000,6000,6000,6000,0
|
|
20240801,154700,24621560,6000,6000,6000,6000,0
|
|
20240801,154600,24621560,6000,6000,6000,6000,0
|
|
20240801,154500,24621560,6000,6000,6000,6000,0
|
|
20240801,154400,24621560,6000,6000,6000,6000,0
|
|
20240801,154300,24621560,6000,6000,6000,6000,0
|
|
20240801,154200,24621560,6000,6000,6000,6000,0
|
|
20240801,154100,24621560,6000,6000,6000,6000,0
|
|
20240801,154000,24621560,6000,6000,6000,6000,0
|
|
20240801,153900,24621560,6000,6000,6000,6000,0
|
|
20240801,153800,24621560,6000,6000,6000,6000,0
|
|
20240801,153700,24621560,6000,6000,6000,6000,0
|
|
20240801,153600,24621560,6000,6000,6000,6000,0
|
|
20240801,153500,24621560,6000,6000,6000,6000,0
|
|
20240801,153400,24621560,6000,6000,6000,6000,0
|
|
20240801,153300,24621560,6000,6000,6000,6000,0
|
|
20240801,153200,24621560,6000,6000,6000,6000,0
|
|
20240801,153100,24621560,6000,6000,6000,6000,571
|
|
20240801,153000,24621560,6000,6000,6000,6000,571
|
|
20240801,152900,21195560,6000,6000,6000,6000,0
|
|
20240801,152800,21195560,6000,6000,6000,6000,0
|
|
20240801,152700,21195560,6000,6000,6000,6000,0
|
|
20240801,152600,21195560,6000,6000,6000,6000,0
|
|
20240801,152500,21195560,6000,6000,6000,6000,0
|
|
20240801,152400,21195560,6000,6000,6000,6000,0
|
|
20240801,152300,21195560,6000,6000,6000,6000,0
|
|
20240801,152200,21195560,6000,6000,6000,6000,0
|
|
20240801,152100,21195560,6000,6000,6000,6000,0
|
|
20240801,152000,21195560,6000,6000,6000,6000,0
|
|
20240801,151900,21195560,6000,6010,6010,6000,55
|
|
20240801,151800,20865160,6000,6000,6000,6000,0
|
|
20240801,151700,20865160,6000,6000,6000,6000,0
|
|
20240801,151600,20865160,6000,6000,6000,6000,0
|
|
20240801,151500,20865160,6000,6000,6000,6000,1
|
|
20240801,151400,20859160,6000,6000,6000,6000,0
|
|
20240801,151300,20859160,6000,6000,6000,6000,0
|
|
20240801,151200,20859160,6000,6000,6000,6000,1
|
|
20240801,151100,20853160,6000,6000,6000,6000,0
|
|
20240801,151000,20853160,6000,6000,6000,6000,1
|
|
20240801,150900,20847160,6000,6000,6000,6000,0
|
|
20240801,150800,20847160,6000,6000,6000,6000,0
|
|
20240801,150700,20847160,6000,6000,6000,6000,1
|
|
20240801,150600,20841160,6000,6000,6000,6000,0
|
|
20240801,150500,20841160,6000,6000,6000,6000,1
|
|
20240801,150400,20835160,6000,6000,6000,6000,0
|
|
20240801,150300,20835160,6000,6000,6000,6000,0
|
|
20240801,150200,20835160,6000,6000,6000,6000,1
|
|
20240801,150100,20829160,6010,6010,6010,6010,0
|
|
20240801,150000,20829160,6010,6010,6010,6010,5
|
|
20240801,145900,20799110,6010,6010,6010,6010,0
|
|
20240801,145800,20799110,6010,6010,6010,6010,0
|
|
20240801,145700,20799110,6010,6010,6010,6010,0
|
|
20240801,145600,20799110,6010,6010,6010,6010,0
|
|
20240801,145500,20799110,6010,6010,6010,6010,0
|
|
20240801,145400,20799110,6010,6010,6010,6010,0
|
|
20240801,145300,20799110,6010,6010,6010,6010,0
|
|
20240801,145200,20799110,6010,6010,6010,6010,0
|
|
20240801,145100,20799110,6010,6010,6010,6010,0
|
|
20240801,145000,20799110,6010,6010,6010,6010,0
|
|
20240801,144900,20799110,6010,6010,6010,6010,0
|
|
20240801,144800,20799110,6010,6010,6010,6010,0
|
|
20240801,144700,20799110,6010,6010,6010,6010,0
|
|
20240801,144600,20799110,6010,6010,6010,6010,0
|
|
20240801,144500,20799110,6010,6010,6010,6010,0
|
|
20240801,144400,20799110,6010,6010,6010,6010,0
|
|
20240801,144300,20799110,6010,6010,6010,6010,0
|
|
20240801,144200,20799110,6010,6010,6010,6010,0
|
|
20240801,144100,20799110,6010,6010,6010,6010,0
|
|
20240801,144000,20799110,6010,6010,6010,6010,0
|
|
20240801,143900,20799110,6010,6010,6010,6010,0
|
|
20240801,143800,20799110,6010,6010,6010,6010,0
|
|
20240801,143700,20799110,6010,6010,6010,6010,0
|
|
20240801,143600,20799110,6010,6010,6010,6010,0
|
|
20240801,143500,20799110,6010,6010,6010,6010,0
|
|
20240801,143400,20799110,6010,6010,6010,6010,1
|
|
20240801,143300,20793100,6020,6020,6020,6020,0
|
|
20240801,143200,20793100,6020,6020,6020,6020,0
|
|
20240801,143100,20793100,6020,6020,6020,6020,0
|
|
20240801,143000,20793100,6020,6020,6020,6020,0
|
|
20240801,142900,20793100,6020,6020,6020,6020,0
|
|
20240801,142800,20793100,6020,6020,6020,6020,0
|
|
20240801,142700,20793100,6020,6020,6020,6020,0
|
|
20240801,142600,20793100,6020,6020,6020,6020,0
|
|
20240801,142500,20793100,6020,6020,6020,6020,0
|
|
20240801,142400,20793100,6020,6020,6020,6020,180
|
|
20240801,142300,19709500,6010,6010,6010,6010,0
|
|
20240801,142200,19709500,6010,6010,6010,6010,0
|
|
20240801,142100,19709500,6010,6010,6010,6010,0
|
|
20240801,142000,19709500,6010,6010,6010,6010,0
|
|
20240801,141900,19709500,6010,6010,6010,6010,0
|
|
20240801,141800,19709500,6010,6010,6010,6010,0
|
|
20240801,141700,19709500,6010,6010,6010,6010,0
|
|
20240801,141600,19709500,6010,6010,6010,6010,0
|
|
20240801,141500,19709500,6010,6010,6010,6010,0
|
|
20240801,141400,19709500,6010,6010,6010,6010,0
|
|
20240801,141300,19709500,6010,6010,6010,6010,182
|
|
20240801,141200,18615680,6010,6010,6010,6010,0
|
|
20240801,141100,18615680,6010,6010,6010,6010,0
|
|
20240801,141000,18615680,6010,6010,6010,6010,0
|
|
20240801,140900,18615680,6010,6010,6010,6010,0
|
|
20240801,140800,18615680,6010,6010,6010,6010,0
|
|
20240801,140700,18615680,6010,6010,6010,6010,0
|
|
20240801,140600,18615680,6010,6010,6010,6010,0
|
|
20240801,140500,18615680,6010,6010,6010,6010,17
|
|
20240801,140400,18513510,6020,6020,6020,6020,0
|
|
20240801,140300,18513510,6020,6020,6020,6020,0
|
|
20240801,140200,18513510,6020,6020,6020,6020,0
|
|
20240801,140100,18513510,6020,6020,6020,6020,101
|
|
20240801,140000,17905490,6010,6010,6010,6010,0
|
|
20240801,135900,17905490,6010,6010,6010,6010,0
|
|
20240801,135800,17905490,6010,6010,6010,6010,0
|
|
20240801,135700,17905490,6010,6010,6010,6010,0
|
|
20240801,135600,17905490,6010,6010,6010,6010,0
|
|
20240801,135500,17905490,6010,6010,6010,6010,0
|
|
20240801,135400,17905490,6010,6010,6010,6010,0
|
|
20240801,135300,17905490,6010,6010,6010,6010,0
|
|
20240801,135200,17905490,6010,6010,6010,6010,0
|
|
20240801,135100,17905490,6010,6010,6010,6010,0
|
|
20240801,135000,17905490,6010,6010,6010,6010,0
|
|
20240801,134900,17905490,6010,6010,6010,6010,0
|
|
20240801,134800,17905490,6010,6010,6010,6010,0
|
|
20240801,134700,17905490,6010,6010,6010,6010,0
|
|
20240801,134600,17905490,6010,6010,6010,6010,100
|
|
20240801,134500,17304490,6010,6010,6010,6010,0
|
|
20240801,134400,17304490,6010,6010,6010,6010,6
|
|
20240801,134300,17268430,6010,6010,6010,6010,1
|
|
20240801,134200,17262420,6010,6010,6010,6010,0
|
|
20240801,134100,17262420,6010,6010,6010,6010,0
|
|
20240801,134000,17262420,6010,6010,6010,6010,0
|
|
20240801,133900,17262420,6010,6010,6010,6010,0
|
|
20240801,133800,17262420,6010,6000,6010,6000,121
|
|
20240801,133700,16535310,6010,6010,6010,6010,0
|
|
20240801,133600,16535310,6010,6010,6010,6010,0
|
|
20240801,133500,16535310,6010,6010,6010,6010,10
|
|
20240801,133400,16475210,6010,6010,6010,6010,0
|
|
20240801,133300,16475210,6010,6010,6010,6010,0
|
|
20240801,133200,16475210,6010,6010,6010,6010,0
|
|
20240801,133100,16475210,6010,6010,6010,6010,0
|
|
20240801,133000,16475210,6010,6010,6010,6010,6
|
|
20240801,132900,16439150,6010,6010,6010,6010,0
|
|
20240801,132800,16439150,6010,6010,6010,6010,1
|
|
20240801,132700,16433140,6010,6010,6010,6010,0
|
|
20240801,132600,16433140,6010,6010,6010,6010,0
|
|
20240801,132500,16433140,6010,6010,6010,6010,0
|
|
20240801,132400,16433140,6010,6010,6010,6010,0
|
|
20240801,132300,16433140,6010,6010,6010,6010,0
|
|
20240801,132200,16433140,6010,6010,6010,6010,0
|
|
20240801,132100,16433140,6010,6010,6010,6010,0
|
|
20240801,132000,16433140,6010,6010,6010,6010,0
|
|
20240801,131900,16433140,6010,6010,6010,6010,0
|
|
20240801,131800,16433140,6010,6010,6010,6010,0
|
|
20240801,131700,16433140,6010,6010,6010,6010,0
|
|
20240801,131600,16433140,6010,6010,6010,6010,0
|
|
20240801,131500,16433140,6010,6010,6010,6010,4
|
|
20240801,131400,16409100,6010,6010,6010,6010,0
|
|
20240801,131300,16409100,6010,6010,6010,6010,0
|
|
20240801,131200,16409100,6010,6010,6010,6010,1
|
|
20240801,131100,16403090,6010,6010,6010,6010,0
|
|
20240801,131000,16403090,6010,6010,6010,6010,1
|
|
20240801,130900,16397080,6000,6000,6000,6000,0
|
|
20240801,130800,16397080,6000,6000,6000,6000,0
|
|
20240801,130700,16397080,6000,6000,6000,6000,271
|
|
20240801,130600,14771080,6000,6000,6000,6000,0
|
|
20240801,130500,14771080,6000,6000,6000,6000,0
|
|
20240801,130400,14771080,6000,6000,6000,6000,1
|
|
20240801,130300,14765080,6000,6000,6000,6000,0
|
|
20240801,130200,14765080,6000,6000,6000,6000,0
|
|
20240801,130100,14765080,6000,6000,6000,6000,23
|
|
20240801,130000,14627080,6000,6000,6000,6000,89
|
|
20240801,125900,14093080,6000,6000,6000,6000,0
|
|
20240801,125800,14093080,6000,6000,6000,6000,0
|
|
20240801,125700,14093080,6000,6000,6000,6000,200
|
|
20240801,125600,12893080,6000,6000,6000,6000,0
|
|
20240801,125500,12893080,6000,6000,6000,6000,0
|
|
20240801,125400,12893080,6000,6000,6000,6000,0
|
|
20240801,125300,12893080,6000,6000,6000,6000,0
|
|
20240801,125200,12893080,6000,6000,6000,6000,0
|
|
20240801,125100,12893080,6000,6000,6000,6000,0
|
|
20240801,125000,12893080,6000,6000,6000,6000,0
|
|
20240801,124900,12893080,6000,6000,6000,6000,0
|
|
20240801,124800,12893080,6000,6000,6000,6000,322
|
|
20240801,124700,10961080,6000,6000,6000,6000,0
|
|
20240801,124600,10961080,6000,6000,6000,6000,0
|
|
20240801,124500,10961080,6000,6000,6000,6000,0
|
|
20240801,124400,10961080,6000,6000,6000,6000,200
|
|
20240801,124300,9761080,6000,6000,6000,6000,0
|
|
20240801,124200,9761080,6000,6000,6000,6000,0
|
|
20240801,124100,9761080,6000,6000,6000,6000,0
|
|
20240801,124000,9761080,6000,6000,6000,6000,0
|
|
20240801,123900,9761080,6000,6000,6000,6000,0
|
|
20240801,123800,9761080,6000,6000,6000,6000,0
|
|
20240801,123700,9761080,6000,6000,6000,6000,0
|
|
20240801,123600,9761080,6000,6000,6000,6000,0
|
|
20240801,123500,9761080,6000,6000,6000,6000,0
|
|
20240801,123400,9761080,6000,6000,6000,6000,0
|
|
20240801,123300,9761080,6000,6000,6000,6000,0
|
|
20240801,123200,9761080,6000,6000,6000,6000,0
|
|
20240801,123100,9761080,6000,6000,6000,6000,0
|
|
20240801,123000,9761080,6000,6000,6000,6000,0
|
|
20240801,122900,9761080,6000,6000,6000,6000,0
|
|
20240801,122800,9761080,6000,6000,6000,6000,0
|
|
20240801,122700,9761080,6000,6000,6000,6000,0
|
|
20240801,122600,9761080,6000,6000,6000,6000,0
|
|
20240801,122500,9761080,6000,6000,6000,6000,0
|
|
20240801,122400,9761080,6000,6000,6000,6000,0
|
|
20240801,122300,9761080,6000,6000,6000,6000,0
|
|
20240801,122200,9761080,6000,6000,6000,6000,0
|
|
20240801,122100,9761080,6000,6000,6000,6000,0
|
|
20240801,122000,9761080,6000,6000,6000,6000,0
|
|
20240801,121900,9761080,6000,6000,6000,6000,0
|
|
20240801,121800,9761080,6000,6000,6000,6000,0
|
|
20240801,121700,9761080,6000,6000,6000,6000,0
|
|
20240801,121600,9761080,6000,6000,6000,6000,0
|
|
20240801,121500,9761080,6000,6000,6000,6000,0
|
|
20240801,121400,9761080,6000,6000,6000,6000,0
|
|
20240801,121300,9761080,6000,6000,6000,6000,0
|
|
20240801,121200,9761080,6000,6000,6000,6000,0
|
|
20240801,121100,9761080,6000,6000,6000,6000,1
|
|
20240801,121000,9755080,6020,6020,6020,6020,0
|
|
20240801,120900,9755080,6020,6020,6020,6020,0
|
|
20240801,120800,9755080,6020,6020,6020,6020,0
|
|
20240801,120700,9755080,6020,6020,6020,6020,0
|
|
20240801,120600,9755080,6020,6020,6020,6020,1
|
|
20240801,120500,9749060,6000,6000,6000,6000,0
|
|
20240801,120400,9749060,6000,6000,6000,6000,0
|
|
20240801,120300,9749060,6000,6000,6000,6000,0
|
|
20240801,120200,9749060,6000,6000,6000,6000,0
|
|
20240801,120100,9749060,6000,6000,6000,6000,0
|
|
20240801,120000,9749060,6000,6000,6000,6000,0
|
|
20240801,115900,9749060,6000,6000,6000,6000,0
|
|
20240801,115800,9749060,6000,6000,6000,6000,0
|
|
20240801,115700,9749060,6000,6000,6000,6000,0
|
|
20240801,115600,9749060,6000,6000,6000,6000,0
|
|
20240801,115500,9749060,6000,6000,6000,6000,0
|
|
20240801,115400,9749060,6000,6000,6000,6000,0
|
|
20240801,115300,9749060,6000,6000,6000,6000,0
|
|
20240801,115200,9749060,6000,6000,6000,6000,0
|
|
20240801,115100,9749060,6000,6000,6000,6000,0
|
|
20240801,115000,9749060,6000,6000,6000,6000,0
|
|
20240801,114900,9749060,6000,6000,6000,6000,0
|
|
20240801,114800,9749060,6000,6000,6000,6000,0
|
|
20240801,114700,9749060,6000,6000,6000,6000,0
|
|
20240801,114600,9749060,6000,6000,6000,6000,0
|
|
20240801,114500,9749060,6000,6000,6000,6000,0
|
|
20240801,114400,9749060,6000,6000,6000,6000,0
|
|
20240801,114300,9749060,6000,6000,6000,6000,0
|
|
20240801,114200,9749060,6000,6000,6000,6000,0
|
|
20240801,114100,9749060,6000,6000,6000,6000,0
|
|
20240801,114000,9749060,6000,6000,6000,6000,0
|
|
20240801,113900,9749060,6000,6000,6000,6000,0
|
|
20240801,113800,9749060,6000,6000,6000,6000,0
|
|
20240801,113700,9749060,6000,6000,6000,6000,0
|
|
20240801,113600,9749060,6000,6000,6000,6000,0
|
|
20240801,113500,9749060,6000,6000,6000,6000,0
|
|
20240801,113400,9749060,6000,6000,6000,6000,0
|
|
20240801,113300,9749060,6000,6000,6000,6000,0
|
|
20240801,113200,9749060,6000,6000,6000,6000,0
|
|
20240801,113100,9749060,6000,6000,6000,6000,0
|
|
20240801,113000,9749060,6000,6000,6000,6000,0
|
|
20240801,112900,9749060,6000,6000,6000,6000,0
|
|
20240801,112800,9749060,6000,6000,6000,6000,0
|
|
20240801,112700,9749060,6000,6000,6000,6000,0
|
|
20240801,112600,9749060,6000,6000,6000,6000,0
|
|
20240801,112500,9749060,6000,6000,6000,6000,0
|
|
20240801,112400,9749060,6000,6000,6000,6000,0
|
|
20240801,112300,9749060,6000,6000,6000,6000,0
|
|
20240801,112200,9749060,6000,6000,6000,6000,0
|
|
20240801,112100,9749060,6000,6000,6000,6000,0
|
|
20240801,112000,9749060,6000,6000,6000,6000,0
|
|
20240801,111900,9749060,6000,6000,6000,6000,0
|
|
20240801,111800,9749060,6000,6000,6000,6000,0
|
|
20240801,111700,9749060,6000,6000,6000,6000,0
|
|
20240801,111600,9749060,6000,6000,6000,6000,0
|
|
20240801,111500,9749060,6000,6000,6000,6000,0
|
|
20240801,111400,9749060,6000,6000,6000,6000,0
|
|
20240801,111300,9749060,6000,6000,6000,6000,0
|
|
20240801,111200,9749060,6000,6000,6000,6000,0
|
|
20240801,111100,9749060,6000,6000,6000,6000,0
|
|
20240801,111000,9749060,6000,6000,6000,6000,0
|
|
20240801,110900,9749060,6000,6000,6000,6000,1
|
|
20240801,110800,9743060,6010,6010,6010,6010,0
|
|
20240801,110700,9743060,6010,6010,6010,6010,0
|
|
20240801,110600,9743060,6010,6010,6010,6010,0
|
|
20240801,110500,9743060,6010,6010,6010,6010,0
|
|
20240801,110400,9743060,6010,6010,6010,6010,0
|
|
20240801,110300,9743060,6010,6010,6010,6010,0
|
|
20240801,110200,9743060,6010,6010,6010,6010,0
|
|
20240801,110100,9743060,6010,6010,6010,6010,0
|
|
20240801,110000,9743060,6010,6010,6010,6010,0
|
|
20240801,105900,9743060,6010,6010,6010,6010,0
|
|
20240801,105800,9743060,6010,6010,6010,6010,0
|
|
20240801,105700,9743060,6010,6010,6010,6010,0
|
|
20240801,105600,9743060,6010,6010,6010,6010,0
|
|
20240801,105500,9743060,6010,6010,6010,6010,0
|
|
20240801,105400,9743060,6010,6010,6010,6010,0
|
|
20240801,105300,9743060,6010,6010,6010,6010,0
|
|
20240801,105200,9743060,6010,6010,6010,6010,0
|
|
20240801,105100,9743060,6010,6010,6010,6010,0
|
|
20240801,105000,9743060,6010,6010,6010,6010,110
|
|
20240801,104900,9081960,6010,6010,6010,6010,0
|
|
20240801,104800,9081960,6010,6010,6010,6010,0
|
|
20240801,104700,9081960,6010,6010,6010,6010,0
|
|
20240801,104600,9081960,6010,6010,6010,6010,0
|
|
20240801,104500,9081960,6010,6010,6010,6010,0
|
|
20240801,104400,9081960,6010,6010,6010,6010,0
|
|
20240801,104300,9081960,6010,6010,6010,6010,0
|
|
20240801,104200,9081960,6010,6010,6010,6010,0
|
|
20240801,104100,9081960,6010,6010,6010,6010,0
|
|
20240801,104000,9081960,6010,6010,6010,6010,0
|
|
20240801,103900,9081960,6010,6010,6010,6010,0
|
|
20240801,103800,9081960,6010,6010,6010,6010,0
|
|
20240801,103700,9081960,6010,6010,6010,6010,0
|
|
20240801,103600,9081960,6010,6010,6010,6010,0
|
|
20240801,103500,9081960,6010,6010,6010,6010,0
|
|
20240801,103400,9081960,6010,6010,6010,6010,0
|
|
20240801,103300,9081960,6010,6010,6010,6010,24
|
|
20240801,103200,8937720,6010,6010,6010,6010,0
|
|
20240801,103100,8937720,6010,6010,6010,6010,0
|
|
20240801,103000,8937720,6010,6010,6010,6010,50
|
|
20240801,102900,8637220,6020,6020,6020,6020,0
|
|
20240801,102800,8637220,6020,6020,6020,6020,0
|
|
20240801,102700,8637220,6020,6020,6020,6020,1
|
|
20240801,102600,8631200,6020,6020,6020,6020,1
|
|
20240801,102500,8625180,6020,6020,6020,6020,0
|
|
20240801,102400,8625180,6020,6020,6020,6020,0
|
|
20240801,102300,8625180,6020,6020,6020,6020,0
|
|
20240801,102200,8625180,6020,6020,6020,6020,0
|
|
20240801,102100,8625180,6020,6020,6020,6020,0
|
|
20240801,102000,8625180,6020,6020,6020,6020,0
|
|
20240801,101900,8625180,6020,6020,6020,6020,0
|
|
20240801,101800,8625180,6020,6020,6020,6020,0
|
|
20240801,101700,8625180,6020,6020,6020,6020,0
|
|
20240801,101600,8625180,6020,6020,6020,6020,0
|
|
20240801,101500,8625180,6020,6020,6020,6020,0
|
|
20240801,101400,8625180,6020,6020,6020,6020,0
|
|
20240801,101300,8625180,6020,6020,6020,6020,0
|
|
20240801,101200,8625180,6020,6020,6020,6020,0
|
|
20240801,101100,8625180,6020,6020,6020,6020,0
|
|
20240801,101000,8625180,6020,6020,6020,6020,0
|
|
20240801,100900,8625180,6020,6020,6020,6020,0
|
|
20240801,100800,8625180,6020,6020,6020,6020,0
|
|
20240801,100700,8625180,6020,6020,6020,6020,0
|
|
20240801,100600,8625180,6020,6020,6020,6020,0
|
|
20240801,100500,8625180,6020,6020,6020,6020,0
|
|
20240801,100400,8625180,6020,6020,6020,6020,0
|
|
20240801,100300,8625180,6020,6020,6020,6020,1
|
|
20240801,100200,8619160,6020,6020,6020,6020,50
|
|
20240801,100100,8318160,6000,6020,6020,6000,114
|
|
20240801,100000,7634140,6020,6020,6020,6020,1
|
|
20240801,095900,7628120,6000,6000,6000,6000,0
|
|
20240801,095800,7628120,6000,6000,6000,6000,26
|
|
20240801,095700,7472120,6020,6020,6020,6020,0
|
|
20240801,095600,7472120,6020,6020,6020,6020,10
|
|
20240801,095500,7411920,6020,6020,6020,6020,0
|
|
20240801,095400,7411920,6020,6020,6020,6020,0
|
|
20240801,095300,7411920,6020,6020,6020,6020,0
|
|
20240801,095200,7411920,6020,6020,6020,6020,1
|
|
20240801,095100,7405900,6020,6020,6020,6020,0
|
|
20240801,095000,7405900,6020,6020,6020,6020,2
|
|
20240801,094900,7393860,6020,6020,6020,6020,0
|
|
20240801,094800,7393860,6020,6020,6020,6020,0
|
|
20240801,094700,7393860,6020,6020,6020,6020,0
|
|
20240801,094600,7393860,6020,6020,6020,6020,1
|
|
20240801,094500,7387840,6000,6000,6000,6000,0
|
|
20240801,094400,7387840,6000,6000,6000,6000,0
|
|
20240801,094300,7387840,6000,6000,6000,6000,0
|
|
20240801,094200,7387840,6000,6000,6000,6000,0
|
|
20240801,094100,7387840,6000,6000,6000,6000,0
|
|
20240801,094000,7387840,6000,6000,6000,6000,8
|
|
20240801,093900,7339840,6000,6010,6010,6000,29
|
|
20240801,093800,7165820,6020,6020,6020,6020,1
|
|
20240801,093700,7159800,6020,6020,6020,6020,0
|
|
20240801,093600,7159800,6020,6020,6020,6020,0
|
|
20240801,093500,7159800,6020,6020,6020,6020,16
|
|
20240801,093400,7063480,6020,6020,6020,6020,0
|
|
20240801,093300,7063480,6020,6020,6020,6020,50
|
|
20240801,093200,6762480,6020,6020,6020,6020,1
|
|
20240801,093100,6756460,6000,6000,6000,6000,581
|
|
20240801,093000,3270460,6000,6000,6000,6000,1
|
|
20240801,092900,3264460,6000,6000,6000,6000,0
|
|
20240801,092800,3264460,6000,6000,6000,6000,18
|
|
20240801,092700,3156460,6000,6000,6000,6000,320
|
|
20240801,092600,1236460,6000,6000,6000,6000,11
|
|
20240801,092500,1170460,6000,6000,6000,6000,0
|
|
20240801,092400,1170460,6000,6000,6000,6000,0
|
|
20240801,092300,1170460,6000,6000,6000,6000,0
|
|
20240801,092200,1170460,6000,6000,6000,6000,0
|
|
20240801,092100,1170460,6000,6000,6000,6000,129
|
|
20240801,092000,396460,6000,6000,6000,6000,0
|
|
20240801,091900,396460,6000,6000,6000,6000,0
|
|
20240801,091800,396460,6000,6000,6000,6000,0
|
|
20240801,091700,396460,6000,6000,6000,6000,0
|
|
20240801,091600,396460,6000,6000,6000,6000,21
|
|
20240801,091500,270460,6000,6000,6000,6000,0
|
|
20240801,091400,270460,6000,6000,6000,6000,0
|
|
20240801,091300,270460,6000,6000,6000,6000,0
|
|
20240801,091200,270460,6000,6000,6000,6000,0
|
|
20240801,091100,270460,6000,6000,6000,6000,0
|
|
20240801,091000,270460,6000,6000,6000,6000,6
|
|
20240801,090900,234460,6000,6000,6000,6000,0
|
|
20240801,090800,234460,6000,6000,6000,6000,0
|
|
20240801,090700,234460,6000,6000,6000,6000,1
|
|
20240801,090600,228460,6010,6010,6010,6010,0
|
|
20240801,090500,228460,6010,6010,6010,6010,0
|
|
20240801,090400,228460,6010,6010,6010,6010,0
|
|
20240801,090300,228460,6010,6010,6010,6010,0
|
|
20240801,090200,228460,6010,6010,6010,6010,34
|
|
20240801,090100,24120,6030,6030,6030,6030,0
|
|
20240801,090000,24120,6030,6030,6030,6030,4
|