652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194900,190327640,6050,6050,6050,6050,966
|
|
20240813,194800,190327640,6050,6050,6050,6050,0
|
|
20240813,194700,190327640,6050,6050,6050,6050,0
|
|
20240813,194600,190327640,6050,6050,6050,6050,0
|
|
20240813,194500,190327640,6050,6050,6050,6050,0
|
|
20240813,194400,190327640,6050,6050,6050,6050,0
|
|
20240813,194300,190327640,6050,6050,6050,6050,0
|
|
20240813,194200,190327640,6050,6050,6050,6050,0
|
|
20240813,194100,190327640,6050,6050,6050,6050,0
|
|
20240813,194000,190327640,6050,6050,6050,6050,0
|
|
20240813,193900,190327640,6050,6050,6050,6050,0
|
|
20240813,193800,190327640,6050,6050,6050,6050,0
|
|
20240813,193700,190327640,6050,6050,6050,6050,0
|
|
20240813,193600,190327640,6050,6050,6050,6050,0
|
|
20240813,193500,190327640,6050,6050,6050,6050,0
|
|
20240813,193400,190327640,6050,6050,6050,6050,0
|
|
20240813,193300,190327640,6050,6050,6050,6050,0
|
|
20240813,193200,190327640,6050,6050,6050,6050,0
|
|
20240813,193100,190327640,6050,6050,6050,6050,0
|
|
20240813,193000,190327640,6050,6050,6050,6050,0
|
|
20240813,192900,190327640,6050,6050,6050,6050,0
|
|
20240813,192800,190327640,6050,6050,6050,6050,0
|
|
20240813,192700,190327640,6050,6050,6050,6050,0
|
|
20240813,192600,190327640,6050,6050,6050,6050,0
|
|
20240813,192500,190327640,6050,6050,6050,6050,0
|
|
20240813,192400,190327640,6050,6050,6050,6050,0
|
|
20240813,192300,190327640,6050,6050,6050,6050,0
|
|
20240813,192200,190327640,6050,6050,6050,6050,0
|
|
20240813,192100,190327640,6050,6050,6050,6050,0
|
|
20240813,192000,190327640,6050,6050,6050,6050,0
|
|
20240813,191900,190327640,6050,6050,6050,6050,966
|
|
20240813,191800,190327640,6050,6050,6050,6050,0
|
|
20240813,191700,190327640,6050,6050,6050,6050,0
|
|
20240813,191600,190327640,6050,6050,6050,6050,0
|
|
20240813,191500,190327640,6050,6050,6050,6050,0
|
|
20240813,191400,190327640,6050,6050,6050,6050,0
|
|
20240813,191300,190327640,6050,6050,6050,6050,0
|
|
20240813,191200,190327640,6050,6050,6050,6050,0
|
|
20240813,191100,190327640,6050,6050,6050,6050,0
|
|
20240813,191000,190327640,6050,6050,6050,6050,0
|
|
20240813,190900,190327640,6050,6050,6050,6050,0
|
|
20240813,190800,190327640,6050,6050,6050,6050,0
|
|
20240813,190700,190327640,6050,6050,6050,6050,0
|
|
20240813,190600,190327640,6050,6050,6050,6050,0
|
|
20240813,190500,190327640,6050,6050,6050,6050,0
|
|
20240813,190400,190327640,6050,6050,6050,6050,0
|
|
20240813,190300,190327640,6050,6050,6050,6050,0
|
|
20240813,190200,190327640,6050,6050,6050,6050,0
|
|
20240813,190100,190327640,6050,6050,6050,6050,0
|
|
20240813,190000,190327640,6050,6050,6050,6050,0
|
|
20240813,185900,190327640,6050,6050,6050,6050,0
|
|
20240813,185800,190327640,6050,6050,6050,6050,0
|
|
20240813,185700,190327640,6050,6050,6050,6050,0
|
|
20240813,185600,190327640,6050,6050,6050,6050,0
|
|
20240813,185500,190327640,6050,6050,6050,6050,0
|
|
20240813,185400,190327640,6050,6050,6050,6050,0
|
|
20240813,185300,190327640,6050,6050,6050,6050,0
|
|
20240813,185200,190327640,6050,6050,6050,6050,0
|
|
20240813,185100,190327640,6050,6050,6050,6050,0
|
|
20240813,185000,190327640,6050,6050,6050,6050,0
|
|
20240813,184900,190327640,6050,6050,6050,6050,966
|
|
20240813,184800,190327640,6050,6050,6050,6050,0
|
|
20240813,184700,190327640,6050,6050,6050,6050,0
|
|
20240813,184600,190327640,6050,6050,6050,6050,0
|
|
20240813,184500,190327640,6050,6050,6050,6050,0
|
|
20240813,184400,190327640,6050,6050,6050,6050,0
|
|
20240813,184300,190327640,6050,6050,6050,6050,0
|
|
20240813,184200,190327640,6050,6050,6050,6050,0
|
|
20240813,184100,190327640,6050,6050,6050,6050,0
|
|
20240813,184000,190327640,6050,6050,6050,6050,0
|
|
20240813,183900,190327640,6050,6050,6050,6050,0
|
|
20240813,183800,190327640,6050,6050,6050,6050,0
|
|
20240813,183700,190327640,6050,6050,6050,6050,0
|
|
20240813,183600,190327640,6050,6050,6050,6050,0
|
|
20240813,183500,190327640,6050,6050,6050,6050,0
|
|
20240813,183400,190327640,6050,6050,6050,6050,0
|
|
20240813,183300,190327640,6050,6050,6050,6050,0
|
|
20240813,183200,190327640,6050,6050,6050,6050,0
|
|
20240813,183100,190327640,6050,6050,6050,6050,0
|
|
20240813,183000,190327640,6050,6050,6050,6050,0
|
|
20240813,182900,190327640,6050,6050,6050,6050,0
|
|
20240813,182800,190327640,6050,6050,6050,6050,0
|
|
20240813,182700,190327640,6050,6050,6050,6050,0
|
|
20240813,182600,190327640,6050,6050,6050,6050,0
|
|
20240813,182500,190327640,6050,6050,6050,6050,0
|
|
20240813,182400,190327640,6050,6050,6050,6050,0
|
|
20240813,182300,190327640,6050,6050,6050,6050,0
|
|
20240813,182200,190327640,6050,6050,6050,6050,0
|
|
20240813,182100,190327640,6050,6050,6050,6050,0
|
|
20240813,182000,190327640,6050,6050,6050,6050,0
|
|
20240813,181900,190327640,6050,6050,6050,6050,966
|
|
20240813,181800,190327640,6050,6050,6050,6050,0
|
|
20240813,181700,190327640,6050,6050,6050,6050,0
|
|
20240813,181600,190327640,6050,6050,6050,6050,0
|
|
20240813,181500,190327640,6050,6050,6050,6050,0
|
|
20240813,181400,190327640,6050,6050,6050,6050,0
|
|
20240813,181300,190327640,6050,6050,6050,6050,0
|
|
20240813,181200,190327640,6050,6050,6050,6050,0
|
|
20240813,181100,190327640,6050,6050,6050,6050,0
|
|
20240813,181000,190327640,6050,6050,6050,6050,0
|
|
20240813,180900,190327640,6050,6050,6050,6050,0
|
|
20240813,180800,190327640,6050,6050,6050,6050,0
|
|
20240813,180700,190327640,6050,6050,6050,6050,0
|
|
20240813,180600,190327640,6050,6050,6050,6050,0
|
|
20240813,180500,190327640,6050,6050,6050,6050,0
|
|
20240813,180400,190327640,6050,6050,6050,6050,0
|
|
20240813,180300,190327640,6050,6050,6050,6050,0
|
|
20240813,180200,190327640,6050,6050,6050,6050,0
|
|
20240813,180100,190327640,6050,6050,6050,6050,0
|
|
20240813,180000,190327640,6050,6050,6050,6050,0
|
|
20240813,175900,190327640,6050,6050,6050,6050,0
|
|
20240813,175800,190327640,6050,6050,6050,6050,0
|
|
20240813,175700,190327640,6050,6050,6050,6050,0
|
|
20240813,175600,190327640,6050,6050,6050,6050,0
|
|
20240813,175500,190327640,6050,6050,6050,6050,0
|
|
20240813,175400,190327640,6050,6050,6050,6050,0
|
|
20240813,175300,190327640,6050,6050,6050,6050,0
|
|
20240813,175200,190327640,6050,6050,6050,6050,0
|
|
20240813,175100,190327640,6050,6050,6050,6050,0
|
|
20240813,175000,190327640,6050,6050,6050,6050,0
|
|
20240813,174900,190327640,6050,6050,6050,6050,966
|
|
20240813,174800,190327640,6050,6050,6050,6050,0
|
|
20240813,174700,190327640,6050,6050,6050,6050,0
|
|
20240813,174600,190327640,6050,6050,6050,6050,0
|
|
20240813,174500,190327640,6050,6050,6050,6050,0
|
|
20240813,174400,190327640,6050,6050,6050,6050,0
|
|
20240813,174300,190327640,6050,6050,6050,6050,0
|
|
20240813,174200,190327640,6050,6050,6050,6050,0
|
|
20240813,174100,190327640,6050,6050,6050,6050,0
|
|
20240813,174000,190327640,6050,6050,6050,6050,0
|
|
20240813,173900,190327640,6050,6050,6050,6050,0
|
|
20240813,173800,190327640,6050,6050,6050,6050,0
|
|
20240813,173700,190327640,6050,6050,6050,6050,0
|
|
20240813,173600,190327640,6050,6050,6050,6050,0
|
|
20240813,173500,190327640,6050,6050,6050,6050,0
|
|
20240813,173400,190327640,6050,6050,6050,6050,0
|
|
20240813,173300,190327640,6050,6050,6050,6050,0
|
|
20240813,173200,190327640,6050,6050,6050,6050,0
|
|
20240813,173100,190327640,6050,6050,6050,6050,0
|
|
20240813,173000,190327640,6050,6050,6050,6050,0
|
|
20240813,172900,190327640,6050,6050,6050,6050,0
|
|
20240813,172800,190327640,6050,6050,6050,6050,0
|
|
20240813,172700,190327640,6050,6050,6050,6050,0
|
|
20240813,172600,190327640,6050,6050,6050,6050,0
|
|
20240813,172500,190327640,6050,6050,6050,6050,0
|
|
20240813,172400,190327640,6050,6050,6050,6050,0
|
|
20240813,172300,190327640,6050,6050,6050,6050,0
|
|
20240813,172200,190327640,6050,6050,6050,6050,0
|
|
20240813,172100,190327640,6050,6050,6050,6050,0
|
|
20240813,172000,190327640,6050,6050,6050,6050,0
|
|
20240813,171900,190327640,6050,6050,6050,6050,966
|
|
20240813,171800,190327640,6050,6050,6050,6050,0
|
|
20240813,171700,190327640,6050,6050,6050,6050,0
|
|
20240813,171600,190327640,6050,6050,6050,6050,0
|
|
20240813,171500,190327640,6050,6050,6050,6050,0
|
|
20240813,171400,190327640,6050,6050,6050,6050,0
|
|
20240813,171300,190327640,6050,6050,6050,6050,0
|
|
20240813,171200,190327640,6050,6050,6050,6050,0
|
|
20240813,171100,190327640,6050,6050,6050,6050,0
|
|
20240813,171000,190327640,6050,6050,6050,6050,0
|
|
20240813,170900,190327640,6050,6050,6050,6050,0
|
|
20240813,170800,190327640,6050,6050,6050,6050,0
|
|
20240813,170700,190327640,6050,6050,6050,6050,0
|
|
20240813,170600,190327640,6050,6050,6050,6050,0
|
|
20240813,170500,190327640,6050,6050,6050,6050,0
|
|
20240813,170400,190327640,6050,6050,6050,6050,0
|
|
20240813,170300,190327640,6050,6050,6050,6050,0
|
|
20240813,170200,190327640,6050,6050,6050,6050,0
|
|
20240813,170100,190327640,6050,6050,6050,6050,0
|
|
20240813,170000,190327640,6050,6050,6050,6050,0
|
|
20240813,165900,190327640,6050,6050,6050,6050,0
|
|
20240813,165800,190327640,6050,6050,6050,6050,0
|
|
20240813,165700,190327640,6050,6050,6050,6050,0
|
|
20240813,165600,190327640,6050,6050,6050,6050,0
|
|
20240813,165500,190327640,6050,6050,6050,6050,0
|
|
20240813,165400,190327640,6050,6050,6050,6050,0
|
|
20240813,165300,190327640,6050,6050,6050,6050,0
|
|
20240813,165200,190327640,6050,6050,6050,6050,0
|
|
20240813,165100,190327640,6050,6050,6050,6050,0
|
|
20240813,165000,190327640,6050,6050,6050,6050,0
|
|
20240813,164900,190327640,6050,6050,6050,6050,966
|
|
20240813,164800,190327640,6050,6050,6050,6050,0
|
|
20240813,164700,190327640,6050,6050,6050,6050,0
|
|
20240813,164600,190327640,6050,6050,6050,6050,0
|
|
20240813,164500,190327640,6050,6050,6050,6050,0
|
|
20240813,164400,190327640,6050,6050,6050,6050,0
|
|
20240813,164300,190327640,6050,6050,6050,6050,0
|
|
20240813,164200,190327640,6050,6050,6050,6050,0
|
|
20240813,164100,190327640,6050,6050,6050,6050,0
|
|
20240813,164000,190327640,6050,6050,6050,6050,0
|
|
20240813,163900,190327640,6050,6050,6050,6050,0
|
|
20240813,163800,190327640,6050,6050,6050,6050,0
|
|
20240813,163700,190327640,6050,6050,6050,6050,0
|
|
20240813,163600,190327640,6050,6050,6050,6050,0
|
|
20240813,163500,190327640,6050,6050,6050,6050,0
|
|
20240813,163400,190327640,6050,6050,6050,6050,0
|
|
20240813,163300,190327640,6050,6050,6050,6050,0
|
|
20240813,163200,190327640,6050,6050,6050,6050,0
|
|
20240813,163100,190327640,6050,6050,6050,6050,0
|
|
20240813,163000,190327640,6050,6050,6050,6050,0
|
|
20240813,162900,190327640,6050,6050,6050,6050,0
|
|
20240813,162800,190327640,6050,6050,6050,6050,0
|
|
20240813,162700,190327640,6050,6050,6050,6050,0
|
|
20240813,162600,190327640,6050,6050,6050,6050,0
|
|
20240813,162500,190327640,6050,6050,6050,6050,0
|
|
20240813,162400,190327640,6050,6050,6050,6050,0
|
|
20240813,162300,190327640,6050,6050,6050,6050,0
|
|
20240813,162200,190327640,6050,6050,6050,6050,0
|
|
20240813,162100,190327640,6050,6050,6050,6050,0
|
|
20240813,162000,190327640,6050,6050,6050,6050,0
|
|
20240813,161900,190327640,6050,6050,6050,6050,966
|
|
20240813,161800,190327640,6050,6050,6050,6050,0
|
|
20240813,161700,190327640,6050,6050,6050,6050,0
|
|
20240813,161600,190327640,6050,6050,6050,6050,0
|
|
20240813,161500,190327640,6050,6050,6050,6050,0
|
|
20240813,161400,190327640,6050,6050,6050,6050,0
|
|
20240813,161300,190327640,6050,6050,6050,6050,0
|
|
20240813,161200,190327640,6050,6050,6050,6050,0
|
|
20240813,161100,190327640,6050,6050,6050,6050,0
|
|
20240813,161000,190327640,6050,6050,6050,6050,0
|
|
20240813,160900,190327640,6050,6050,6050,6050,0
|
|
20240813,160800,190327640,6050,6050,6050,6050,0
|
|
20240813,160700,190327640,6050,6050,6050,6050,0
|
|
20240813,160600,190327640,6050,6050,6050,6050,0
|
|
20240813,160500,190327640,6050,6050,6050,6050,0
|
|
20240813,160400,190327640,6050,6050,6050,6050,0
|
|
20240813,160300,190327640,6050,6050,6050,6050,0
|
|
20240813,160200,190327640,6050,6050,6050,6050,0
|
|
20240813,160100,190327640,6050,6050,6050,6050,0
|
|
20240813,160000,190327640,6050,6050,6050,6050,0
|
|
20240813,155900,190327640,6050,6050,6050,6050,0
|
|
20240813,155800,190327640,6050,6050,6050,6050,0
|
|
20240813,155700,190327640,6050,6050,6050,6050,0
|
|
20240813,155600,190327640,6050,6050,6050,6050,0
|
|
20240813,155500,190327640,6050,6050,6050,6050,0
|
|
20240813,155400,190327640,6050,6050,6050,6050,0
|
|
20240813,155300,190327640,6050,6050,6050,6050,0
|
|
20240813,155200,190327640,6050,6050,6050,6050,0
|
|
20240813,155100,190327640,6050,6050,6050,6050,0
|
|
20240813,155000,190327640,6050,6050,6050,6050,0
|
|
20240813,154900,190327640,6050,6050,6050,6050,966
|
|
20240813,154800,190327640,6050,6050,6050,6050,0
|
|
20240813,154700,190327640,6050,6050,6050,6050,0
|
|
20240813,154600,190327640,6050,6050,6050,6050,0
|
|
20240813,154500,190327640,6050,6050,6050,6050,0
|
|
20240813,154400,190327640,6050,6050,6050,6050,0
|
|
20240813,154300,190327640,6050,6050,6050,6050,0
|
|
20240813,154200,190327640,6050,6050,6050,6050,0
|
|
20240813,154100,190327640,6050,6050,6050,6050,0
|
|
20240813,154000,190327640,6050,6050,6050,6050,0
|
|
20240813,153900,190327640,6050,6050,6050,6050,0
|
|
20240813,153800,190327640,6050,6050,6050,6050,0
|
|
20240813,153700,190327640,6050,6050,6050,6050,0
|
|
20240813,153600,190327640,6050,6050,6050,6050,0
|
|
20240813,153500,190327640,6050,6050,6050,6050,0
|
|
20240813,153400,190327640,6050,6050,6050,6050,0
|
|
20240813,153300,190327640,6050,6050,6050,6050,0
|
|
20240813,153200,190327640,6050,6050,6050,6050,0
|
|
20240813,153100,190327640,6050,6050,6050,6050,0
|
|
20240813,153000,190327640,6050,6050,6050,6050,966
|
|
20240813,152900,184483340,6090,6090,6090,6090,0
|
|
20240813,152800,184483340,6090,6090,6090,6090,0
|
|
20240813,152700,184483340,6090,6090,6090,6090,0
|
|
20240813,152600,184483340,6090,6090,6090,6090,0
|
|
20240813,152500,184483340,6090,6090,6090,6090,0
|
|
20240813,152400,184483340,6090,6090,6090,6090,0
|
|
20240813,152300,184483340,6090,6090,6090,6090,0
|
|
20240813,152200,184483340,6090,6090,6090,6090,0
|
|
20240813,152100,184483340,6090,6090,6090,6090,0
|
|
20240813,152000,184483340,6090,6090,6090,6090,0
|
|
20240813,151900,184483340,6090,6090,6090,6090,2
|
|
20240813,151800,184471160,6100,6100,6100,6100,1
|
|
20240813,151700,184465060,6100,6090,6100,6070,283
|
|
20240813,151600,182742620,6090,6090,6090,6090,2
|
|
20240813,151500,182730440,6060,6060,6060,6060,0
|
|
20240813,151400,182730440,6060,6090,6090,6060,168
|
|
20240813,151300,181712220,6060,6060,6060,6060,0
|
|
20240813,151200,181712220,6060,6060,6060,6060,0
|
|
20240813,151100,181712220,6060,6060,6060,6060,0
|
|
20240813,151000,181712220,6060,6060,6060,6060,0
|
|
20240813,150900,181712220,6060,6060,6060,6060,0
|
|
20240813,150800,181712220,6060,6060,6060,6060,154
|
|
20240813,150700,180778980,6090,6090,6090,6090,0
|
|
20240813,150600,180778980,6090,6090,6090,6090,10
|
|
20240813,150500,180718080,6040,6040,6040,6040,0
|
|
20240813,150400,180718080,6040,6040,6040,6040,0
|
|
20240813,150300,180718080,6040,6040,6040,6040,0
|
|
20240813,150200,180718080,6040,6040,6040,6040,0
|
|
20240813,150100,180718080,6040,6040,6040,6040,0
|
|
20240813,150000,180718080,6040,6040,6040,6040,0
|
|
20240813,145900,180718080,6040,6040,6040,6040,0
|
|
20240813,145800,180718080,6040,6040,6040,6040,0
|
|
20240813,145700,180718080,6040,6040,6040,6040,0
|
|
20240813,145600,180718080,6040,6040,6040,6040,0
|
|
20240813,145500,180718080,6040,6060,6060,6040,53
|
|
20240813,145400,180397640,6100,6100,6100,6100,0
|
|
20240813,145300,180397640,6100,6100,6100,6100,0
|
|
20240813,145200,180397640,6100,6100,6100,6100,1
|
|
20240813,145100,180391540,6100,6080,6100,6080,14
|
|
20240813,145000,180306390,6080,6080,6080,6080,0
|
|
20240813,144900,180306390,6080,6080,6080,6080,0
|
|
20240813,144800,180306390,6080,6060,6080,6060,365
|
|
20240813,144700,178094210,6060,6060,6060,6060,0
|
|
20240813,144600,178094210,6060,6060,6060,6060,1
|
|
20240813,144500,178088150,6020,6020,6020,6020,100
|
|
20240813,144400,177486150,6060,6060,6060,6060,0
|
|
20240813,144300,177486150,6060,6060,6060,6060,0
|
|
20240813,144200,177486150,6060,6060,6060,6060,1
|
|
20240813,144100,177480090,6020,6030,6030,6020,204
|
|
20240813,144000,176250590,6060,6040,6060,6040,19
|
|
20240813,143900,176135810,6070,6070,6070,6070,0
|
|
20240813,143800,176135810,6070,6070,6070,6070,0
|
|
20240813,143700,176135810,6070,6070,6070,6070,36
|
|
20240813,143600,175917290,6070,6070,6070,6070,8
|
|
20240813,143500,175868730,6070,6060,6070,6060,2
|
|
20240813,143400,175856600,6060,6060,6060,6060,0
|
|
20240813,143300,175856600,6060,6060,6060,6060,0
|
|
20240813,143200,175856600,6060,6060,6060,6060,0
|
|
20240813,143100,175856600,6060,6060,6060,6060,0
|
|
20240813,143000,175856600,6060,6060,6060,6060,0
|
|
20240813,142900,175856600,6060,6060,6060,6060,1
|
|
20240813,142800,175850540,6050,6020,6050,6010,6
|
|
20240813,142700,175814380,6010,6010,6010,6010,0
|
|
20240813,142600,175814380,6010,6010,6010,6010,0
|
|
20240813,142500,175814380,6010,6050,6050,6000,1398
|
|
20240813,142400,167401420,6050,6050,6050,6050,0
|
|
20240813,142300,167401420,6050,6050,6050,6050,0
|
|
20240813,142200,167401420,6050,6060,6060,6050,69
|
|
20240813,142100,166983950,6090,6090,6090,6090,0
|
|
20240813,142000,166983950,6090,6090,6090,6090,5
|
|
20240813,141900,166953500,6090,6090,6090,6090,23
|
|
20240813,141800,166813430,6090,6090,6090,6090,0
|
|
20240813,141700,166813430,6090,6090,6090,6090,2
|
|
20240813,141600,166801250,6090,6090,6090,6090,0
|
|
20240813,141500,166801250,6090,6090,6090,6090,1
|
|
20240813,141400,166795160,6050,6050,6050,6050,0
|
|
20240813,141300,166795160,6050,6050,6050,6050,0
|
|
20240813,141200,166795160,6050,6060,6060,6050,208
|
|
20240813,141100,165536440,6060,6060,6060,6060,0
|
|
20240813,141000,165536440,6060,6060,6060,6060,0
|
|
20240813,140900,165536440,6060,6060,6060,6060,0
|
|
20240813,140800,165536440,6060,6060,6060,6060,0
|
|
20240813,140700,165536440,6060,6060,6060,6060,0
|
|
20240813,140600,165536440,6060,6060,6060,6060,0
|
|
20240813,140500,165536440,6060,6060,6060,6060,0
|
|
20240813,140400,165536440,6060,6060,6060,6060,0
|
|
20240813,140300,165536440,6060,6060,6060,6060,0
|
|
20240813,140200,165536440,6060,6060,6060,6060,0
|
|
20240813,140100,165536440,6060,6060,6060,6060,53
|
|
20240813,140000,165215260,6060,6060,6060,6060,0
|
|
20240813,135900,165215260,6060,6060,6060,6060,0
|
|
20240813,135800,165215260,6060,6060,6060,6060,0
|
|
20240813,135700,165215260,6060,6060,6060,6060,0
|
|
20240813,135600,165215260,6060,6060,6060,6060,0
|
|
20240813,135500,165215260,6060,6060,6060,6060,1
|
|
20240813,135400,165209200,6110,6110,6110,6110,0
|
|
20240813,135300,165209200,6110,6110,6110,6110,0
|
|
20240813,135200,165209200,6110,6110,6110,6110,0
|
|
20240813,135100,165209200,6110,6110,6110,6110,0
|
|
20240813,135000,165209200,6110,6110,6110,6110,0
|
|
20240813,134900,165209200,6110,6110,6110,6110,0
|
|
20240813,134800,165209200,6110,6090,6110,6090,600
|
|
20240813,134700,161549500,6090,6050,6090,6050,614
|
|
20240813,134600,157827350,6050,6040,6050,6040,19
|
|
20240813,134500,157712580,6040,6040,6040,6040,0
|
|
20240813,134400,157712580,6040,6040,6040,6040,0
|
|
20240813,134300,157712580,6040,6040,6040,6040,0
|
|
20240813,134200,157712580,6040,6040,6040,6040,0
|
|
20240813,134100,157712580,6040,6040,6040,6040,1
|
|
20240813,134000,157706540,6040,6040,6040,6040,0
|
|
20240813,133900,157706540,6040,6040,6040,6040,0
|
|
20240813,133800,157706540,6040,6040,6040,6040,0
|
|
20240813,133700,157706540,6040,6040,6040,6040,0
|
|
20240813,133600,157706540,6040,6040,6040,6040,0
|
|
20240813,133500,157706540,6040,6040,6040,6040,0
|
|
20240813,133400,157706540,6040,6040,6040,6040,0
|
|
20240813,133300,157706540,6040,6040,6040,6040,0
|
|
20240813,133200,157706540,6040,6040,6040,6040,1
|
|
20240813,133100,157700500,6040,6040,6040,6040,10
|
|
20240813,133000,157640100,6040,6040,6040,6040,5
|
|
20240813,132900,157609900,6040,6040,6040,6040,6
|
|
20240813,132800,157573660,6040,6040,6040,6040,0
|
|
20240813,132700,157573660,6040,6040,6040,6040,5
|
|
20240813,132600,157543460,6040,6030,6040,6030,10
|
|
20240813,132500,157483150,6030,6030,6030,6030,0
|
|
20240813,132400,157483150,6030,6030,6030,6030,0
|
|
20240813,132300,157483150,6030,6030,6030,6030,0
|
|
20240813,132200,157483150,6030,6030,6030,6030,0
|
|
20240813,132100,157483150,6030,6030,6030,6030,0
|
|
20240813,132000,157483150,6030,6030,6030,6030,0
|
|
20240813,131900,157483150,6030,6030,6030,6030,0
|
|
20240813,131800,157483150,6030,6010,6030,6010,703
|
|
20240813,131700,153257030,6010,6010,6010,6010,0
|
|
20240813,131600,153257030,6010,6010,6010,6010,14
|
|
20240813,131500,153172890,6000,6000,6000,6000,0
|
|
20240813,131400,153172890,6000,6000,6000,6000,11
|
|
20240813,131300,153106890,6000,6000,6000,6000,0
|
|
20240813,131200,153106890,6000,6030,6030,6000,3000
|
|
20240813,131100,135092150,6060,6060,6060,6060,8
|
|
20240813,131000,135043670,6060,6060,6060,6060,0
|
|
20240813,130900,135043670,6060,6060,6060,6060,0
|
|
20240813,130800,135043670,6060,6060,6060,6060,0
|
|
20240813,130700,135043670,6060,6060,6060,6060,0
|
|
20240813,130600,135043670,6060,6060,6060,6060,40
|
|
20240813,130500,134801270,6040,6040,6040,6040,1
|
|
20240813,130400,134795230,6060,6060,6060,6060,0
|
|
20240813,130300,134795230,6060,6060,6060,6060,0
|
|
20240813,130200,134795230,6060,6060,6060,6060,1
|
|
20240813,130100,134789170,6050,6050,6050,6050,744
|
|
20240813,130000,130287970,6060,6060,6060,6060,0
|
|
20240813,125900,130287970,6060,6060,6060,6060,1
|
|
20240813,125800,130281910,6050,6050,6050,6050,0
|
|
20240813,125700,130281910,6050,6050,6050,6050,0
|
|
20240813,125600,130281910,6050,6050,6050,6050,0
|
|
20240813,125500,130281910,6050,6050,6050,6050,0
|
|
20240813,125400,130281910,6050,6050,6050,6050,2
|
|
20240813,125300,130269810,6060,6060,6060,6060,1
|
|
20240813,125200,130263750,6060,6060,6060,6060,45
|
|
20240813,125100,129991050,6060,6060,6060,6060,0
|
|
20240813,125000,129991050,6060,6060,6060,6060,5
|
|
20240813,124900,129960750,6060,6050,6060,6050,100
|
|
20240813,124800,129355250,6050,6050,6050,6050,0
|
|
20240813,124700,129355250,6050,6050,6050,6050,0
|
|
20240813,124600,129355250,6050,6050,6050,6050,50
|
|
20240813,124500,129052750,6060,6060,6060,6060,0
|
|
20240813,124400,129052750,6060,6060,6060,6060,0
|
|
20240813,124300,129052750,6060,6060,6060,6060,1
|
|
20240813,124200,129046690,6060,6060,6060,6060,356
|
|
20240813,124100,126889330,6050,6050,6050,6050,0
|
|
20240813,124000,126889330,6050,6050,6050,6050,0
|
|
20240813,123900,126889330,6050,6050,6050,6050,0
|
|
20240813,123800,126889330,6050,6050,6050,6050,50
|
|
20240813,123700,126586830,6050,6050,6050,6050,150
|
|
20240813,123600,125679330,6040,6040,6040,6040,0
|
|
20240813,123500,125679330,6040,6040,6040,6040,2
|
|
20240813,123400,125667250,6060,6060,6060,6060,19
|
|
20240813,123300,125552110,6030,6050,6050,6030,98
|
|
20240813,123200,124960170,6030,6030,6030,6030,0
|
|
20240813,123100,124960170,6030,6030,6030,6030,0
|
|
20240813,123000,124960170,6030,6030,6030,6030,0
|
|
20240813,122900,124960170,6030,6030,6030,6030,1
|
|
20240813,122800,124954140,6050,6050,6050,6050,0
|
|
20240813,122700,124954140,6050,6050,6050,6050,0
|
|
20240813,122600,124954140,6050,6050,6050,6050,0
|
|
20240813,122500,124954140,6050,6050,6050,6050,0
|
|
20240813,122400,124954140,6050,6050,6050,6050,0
|
|
20240813,122300,124954140,6050,6050,6050,6050,0
|
|
20240813,122200,124954140,6050,6050,6050,6050,0
|
|
20240813,122100,124954140,6050,6050,6050,6050,0
|
|
20240813,122000,124954140,6050,6050,6050,6050,0
|
|
20240813,121900,124954140,6050,6050,6050,6050,0
|
|
20240813,121800,124954140,6050,6050,6050,6050,0
|
|
20240813,121700,124954140,6050,6050,6050,6050,0
|
|
20240813,121600,124954140,6050,6050,6050,6050,0
|
|
20240813,121500,124954140,6050,6050,6050,6050,1
|
|
20240813,121400,124948090,6020,6020,6020,6020,62
|
|
20240813,121300,124574850,6020,6020,6020,6020,0
|
|
20240813,121200,124574850,6020,6020,6020,6020,0
|
|
20240813,121100,124574850,6020,6020,6020,6020,0
|
|
20240813,121000,124574850,6020,6020,6020,6020,0
|
|
20240813,120900,124574850,6020,6020,6020,6020,0
|
|
20240813,120800,124574850,6020,6020,6020,6020,0
|
|
20240813,120700,124574850,6020,6020,6020,6020,0
|
|
20240813,120600,124574850,6020,6020,6020,6020,0
|
|
20240813,120500,124574850,6020,6020,6020,6020,0
|
|
20240813,120400,124574850,6020,6020,6020,6020,0
|
|
20240813,120300,124574850,6020,6020,6020,6020,9
|
|
20240813,120200,124520670,6020,6020,6020,6020,0
|
|
20240813,120100,124520670,6020,6020,6020,6020,0
|
|
20240813,120000,124520670,6020,6020,6020,6020,36
|
|
20240813,115900,124303950,6020,6020,6020,6020,0
|
|
20240813,115800,124303950,6020,6020,6020,6020,0
|
|
20240813,115700,124303950,6020,6020,6020,6020,1
|
|
20240813,115600,124297930,6020,6020,6020,6020,198
|
|
20240813,115500,123105970,6020,6020,6020,6020,0
|
|
20240813,115400,123105970,6020,6020,6020,6020,10
|
|
20240813,115300,123045770,6010,6010,6010,6010,0
|
|
20240813,115200,123045770,6010,6010,6010,6010,1
|
|
20240813,115100,123039760,6010,6010,6010,6010,9
|
|
20240813,115000,122985670,6010,6010,6010,6010,0
|
|
20240813,114900,122985670,6010,6010,6010,6010,0
|
|
20240813,114800,122985670,6010,6010,6010,6010,0
|
|
20240813,114700,122985670,6010,6010,6010,6010,0
|
|
20240813,114600,122985670,6010,6010,6010,6010,0
|
|
20240813,114500,122985670,6010,6010,6010,6010,0
|
|
20240813,114400,122985670,6010,6010,6010,6010,0
|
|
20240813,114300,122985670,6010,6010,6010,6010,0
|
|
20240813,114200,122985670,6010,6010,6010,6010,1
|
|
20240813,114100,122979660,6010,6010,6010,6010,0
|
|
20240813,114000,122979660,6010,6020,6020,6010,44
|
|
20240813,113900,122714930,6020,6020,6020,6020,91
|
|
20240813,113800,122167110,6020,6020,6020,6020,0
|
|
20240813,113700,122167110,6020,6000,6020,6000,33
|
|
20240813,113600,121969090,6000,6000,6000,6000,11
|
|
20240813,113500,121903090,5990,5990,5990,5990,0
|
|
20240813,113400,121903090,5990,5990,5990,5990,0
|
|
20240813,113300,121903090,5990,5990,5990,5990,0
|
|
20240813,113200,121903090,5990,5990,5990,5990,0
|
|
20240813,113100,121903090,5990,5990,5990,5990,0
|
|
20240813,113000,121903090,5990,5990,5990,5990,0
|
|
20240813,112900,121903090,5990,6000,6000,5990,2
|
|
20240813,112800,121891100,6000,6010,6010,6000,527
|
|
20240813,112700,118729090,6010,6020,6020,6010,833
|
|
20240813,112600,113717030,6030,6030,6030,6030,4
|
|
20240813,112500,113692910,6020,6030,6030,6020,63
|
|
20240813,112400,113313050,6030,6060,6060,6030,2959
|
|
20240813,112300,95422140,6100,6050,6100,6050,560
|
|
20240813,112200,92034090,6060,6060,6060,6060,1334
|
|
20240813,112100,83950050,6070,6070,6070,6070,0
|
|
20240813,112000,83950050,6070,6070,6070,6070,127
|
|
20240813,111900,83179160,6100,6100,6100,6100,0
|
|
20240813,111800,83179160,6100,6100,6100,6100,0
|
|
20240813,111700,83179160,6100,6100,6100,6100,0
|
|
20240813,111600,83179160,6100,6100,6100,6100,0
|
|
20240813,111500,83179160,6100,6100,6100,6100,1
|
|
20240813,111400,83173060,6070,6070,6070,6070,0
|
|
20240813,111300,83173060,6070,6070,6070,6070,0
|
|
20240813,111200,83173060,6070,6070,6070,6070,0
|
|
20240813,111100,83173060,6070,6070,6070,6070,0
|
|
20240813,111000,83173060,6070,6070,6070,6070,0
|
|
20240813,110900,83173060,6070,6070,6070,6070,0
|
|
20240813,110800,83173060,6070,6070,6070,6070,0
|
|
20240813,110700,83173060,6070,6070,6070,6070,14
|
|
20240813,110600,83088080,6100,6100,6100,6100,0
|
|
20240813,110500,83088080,6100,6100,6100,6100,0
|
|
20240813,110400,83088080,6100,6100,6100,6100,0
|
|
20240813,110300,83088080,6100,6100,6100,6100,0
|
|
20240813,110200,83088080,6100,6100,6100,6100,1
|
|
20240813,110100,83081980,6070,6070,6070,6070,0
|
|
20240813,110000,83081980,6070,6080,6080,6070,14
|
|
20240813,105900,82996980,6110,6080,6110,6070,125
|
|
20240813,105800,82238160,6110,6110,6110,6110,0
|
|
20240813,105700,82238160,6110,6110,6110,6110,1
|
|
20240813,105600,82232050,6110,6110,6110,6110,3
|
|
20240813,105500,82213720,6110,6110,6110,6110,0
|
|
20240813,105400,82213720,6110,6110,6110,6110,0
|
|
20240813,105300,82213720,6110,6110,6110,6110,1
|
|
20240813,105200,82207610,6070,6070,6070,6070,84
|
|
20240813,105100,81697730,6070,6070,6070,6070,0
|
|
20240813,105000,81697730,6070,6070,6070,6070,3
|
|
20240813,104900,81679520,6070,6070,6070,6070,201
|
|
20240813,104800,80459450,6070,6070,6070,6070,0
|
|
20240813,104700,80459450,6070,6070,6070,6070,0
|
|
20240813,104600,80459450,6070,6070,6070,6070,111
|
|
20240813,104500,79785680,6070,6070,6070,6070,0
|
|
20240813,104400,79785680,6070,6070,6070,6070,1346
|
|
20240813,104300,71615460,6070,6070,6070,6070,1
|
|
20240813,104200,71609390,6060,6060,6060,6060,0
|
|
20240813,104100,71609390,6060,6060,6070,6060,14
|
|
20240813,104000,71524430,6070,6070,6070,6070,25
|
|
20240813,103900,71372680,6070,6070,6070,6060,54
|
|
20240813,103800,71044930,6060,6070,6070,6060,156
|
|
20240813,103700,70098100,6070,6060,6070,6060,308
|
|
20240813,103600,68231580,6070,6070,6070,6070,50
|
|
20240813,103500,67928080,6070,6070,6070,6070,116
|
|
20240813,103400,67223960,6070,6070,6070,6070,55
|
|
20240813,103300,66890110,6070,6070,6070,6070,41
|
|
20240813,103200,66641240,6070,6070,6070,6070,0
|
|
20240813,103100,66641240,6070,6070,6070,6070,100
|
|
20240813,103000,66034240,6070,6070,6070,6070,0
|
|
20240813,102900,66034240,6070,6070,6070,6070,0
|
|
20240813,102800,66034240,6070,6070,6070,6070,2
|
|
20240813,102700,66022100,6070,6070,6070,6070,0
|
|
20240813,102600,66022100,6070,6070,6070,6070,0
|
|
20240813,102500,66022100,6070,6070,6070,6070,4
|
|
20240813,102400,65997820,6070,6070,6070,6070,0
|
|
20240813,102300,65997820,6070,6070,6070,6070,0
|
|
20240813,102200,65997820,6070,6070,6070,6070,14
|
|
20240813,102100,65912840,6050,6050,6050,6050,1
|
|
20240813,102000,65906790,6050,6050,6050,6050,6
|
|
20240813,101900,65870490,6060,6070,6070,6060,97
|
|
20240813,101800,65282620,6070,6060,6070,6060,54
|
|
20240813,101700,64954870,6060,6060,6060,6060,44
|
|
20240813,101600,64688230,6060,6060,6060,6060,0
|
|
20240813,101500,64688230,6060,6060,6060,6060,0
|
|
20240813,101400,64688230,6060,6060,6060,6060,0
|
|
20240813,101300,64688230,6060,6060,6060,6060,0
|
|
20240813,101200,64688230,6060,6060,6060,6060,0
|
|
20240813,101100,64688230,6060,6080,6080,6060,131
|
|
20240813,101000,63893040,6080,6090,6090,6080,214
|
|
20240813,100900,62590590,6080,6090,6090,6080,116
|
|
20240813,100800,61884210,6090,6110,6110,6090,939
|
|
20240813,100700,56153680,6110,6110,6110,6110,67
|
|
20240813,100600,55744310,6140,6140,6140,6140,0
|
|
20240813,100500,55744310,6140,6140,6140,6140,17
|
|
20240813,100400,55639930,6110,6110,6110,6110,0
|
|
20240813,100300,55639930,6110,6110,6110,6110,0
|
|
20240813,100200,55639930,6110,6110,6110,6110,2
|
|
20240813,100100,55627710,6140,6140,6140,6140,28
|
|
20240813,100000,55455790,6140,6140,6140,6140,0
|
|
20240813,095900,55455790,6140,6140,6140,6140,0
|
|
20240813,095800,55455790,6140,6140,6140,6140,341
|
|
20240813,095700,53362050,6140,6140,6140,6140,0
|
|
20240813,095600,53362050,6140,6140,6140,6140,0
|
|
20240813,095500,53362050,6140,6140,6140,6140,0
|
|
20240813,095400,53362050,6140,6140,6140,6140,0
|
|
20240813,095300,53362050,6140,6140,6140,6140,0
|
|
20240813,095200,53362050,6140,6140,6140,6140,0
|
|
20240813,095100,53362050,6140,6140,6140,6140,0
|
|
20240813,095000,53362050,6140,6140,6140,6140,1
|
|
20240813,094900,53355910,6140,6140,6140,6140,2
|
|
20240813,094800,53343630,6140,6090,6140,6090,5
|
|
20240813,094700,53313130,6100,6100,6100,6100,50
|
|
20240813,094600,53008130,6100,6100,6100,6100,0
|
|
20240813,094500,53008130,6100,6100,6100,6100,0
|
|
20240813,094400,53008130,6100,6100,6100,6100,0
|
|
20240813,094300,53008130,6100,6100,6100,6100,0
|
|
20240813,094200,53008130,6100,6100,6100,6100,0
|
|
20240813,094100,53008130,6100,6100,6100,6100,1
|
|
20240813,094000,53002030,6100,6110,6110,6100,216
|
|
20240813,093900,51682430,6140,6140,6140,6140,0
|
|
20240813,093800,51682430,6140,6140,6140,6140,25
|
|
20240813,093700,51528930,6140,6140,6140,6140,182
|
|
20240813,093600,50411450,6110,6110,6110,6110,0
|
|
20240813,093500,50411450,6110,6110,6110,6110,11
|
|
20240813,093400,50344240,6110,6110,6110,6100,364
|
|
20240813,093300,48123600,6110,6120,6120,6110,264
|
|
20240813,093200,46510380,6130,6130,6130,6130,0
|
|
20240813,093100,46510380,6130,6140,6140,6130,2024
|
|
20240813,093000,34102660,6140,6150,6150,6140,401
|
|
20240813,092900,31637510,6170,6190,6190,6170,186
|
|
20240813,092800,30489470,6190,6190,6190,6190,0
|
|
20240813,092700,30489470,6190,6190,6190,6190,0
|
|
20240813,092600,30489470,6190,6190,6190,6190,8
|
|
20240813,092500,30439950,6190,6190,6190,6190,0
|
|
20240813,092400,30439950,6190,6190,6190,6190,0
|
|
20240813,092300,30439950,6190,6190,6190,6190,15
|
|
20240813,092200,30347100,6190,6190,6190,6190,0
|
|
20240813,092100,30347100,6190,6190,6190,6190,0
|
|
20240813,092000,30347100,6190,6190,6190,6190,0
|
|
20240813,091900,30347100,6190,6190,6190,6190,0
|
|
20240813,091800,30347100,6190,6190,6190,6190,50
|
|
20240813,091700,30037600,6190,6190,6190,6190,0
|
|
20240813,091600,30037600,6190,6190,6190,6190,0
|
|
20240813,091500,30037600,6190,6190,6190,6190,0
|
|
20240813,091400,30037600,6190,6190,6190,6190,0
|
|
20240813,091300,30037600,6190,6190,6190,6190,0
|
|
20240813,091200,30037600,6190,6190,6190,6190,19
|
|
20240813,091100,29919990,6190,6190,6190,6190,0
|
|
20240813,091000,29919990,6190,6190,6190,6190,0
|
|
20240813,090900,29919990,6190,6190,6190,6190,6
|
|
20240813,090800,29882850,6190,6190,6190,6190,0
|
|
20240813,090700,29882850,6190,6190,6190,6190,168
|
|
20240813,090600,28842930,6130,6230,6230,6130,2245
|
|
20240813,090500,14944220,6280,6290,6290,6280,61
|
|
20240813,090400,14561070,6290,6290,6290,6230,308
|
|
20240813,090300,12624050,6290,6290,6290,6290,585
|
|
20240813,090200,8944400,6300,6250,6320,6250,870
|
|
20240813,090100,3479600,6230,6230,6230,6230,200
|
|
20240813,090000,2233600,6250,6260,6260,6200,358
|