652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194900,141216830,6160,6160,6160,6160,161
|
|
20240816,194800,141216830,6160,6160,6160,6160,0
|
|
20240816,194700,141216830,6160,6160,6160,6160,0
|
|
20240816,194600,141216830,6160,6160,6160,6160,0
|
|
20240816,194500,141216830,6160,6160,6160,6160,0
|
|
20240816,194400,141216830,6160,6160,6160,6160,0
|
|
20240816,194300,141216830,6160,6160,6160,6160,0
|
|
20240816,194200,141216830,6160,6160,6160,6160,0
|
|
20240816,194100,141216830,6160,6160,6160,6160,0
|
|
20240816,194000,141216830,6160,6160,6160,6160,0
|
|
20240816,193900,141216830,6160,6160,6160,6160,0
|
|
20240816,193800,141216830,6160,6160,6160,6160,0
|
|
20240816,193700,141216830,6160,6160,6160,6160,0
|
|
20240816,193600,141216830,6160,6160,6160,6160,0
|
|
20240816,193500,141216830,6160,6160,6160,6160,0
|
|
20240816,193400,141216830,6160,6160,6160,6160,0
|
|
20240816,193300,141216830,6160,6160,6160,6160,0
|
|
20240816,193200,141216830,6160,6160,6160,6160,0
|
|
20240816,193100,141216830,6160,6160,6160,6160,0
|
|
20240816,193000,141216830,6160,6160,6160,6160,0
|
|
20240816,192900,141216830,6160,6160,6160,6160,0
|
|
20240816,192800,141216830,6160,6160,6160,6160,0
|
|
20240816,192700,141216830,6160,6160,6160,6160,0
|
|
20240816,192600,141216830,6160,6160,6160,6160,0
|
|
20240816,192500,141216830,6160,6160,6160,6160,0
|
|
20240816,192400,141216830,6160,6160,6160,6160,0
|
|
20240816,192300,141216830,6160,6160,6160,6160,0
|
|
20240816,192200,141216830,6160,6160,6160,6160,0
|
|
20240816,192100,141216830,6160,6160,6160,6160,0
|
|
20240816,192000,141216830,6160,6160,6160,6160,0
|
|
20240816,191900,141216830,6160,6160,6160,6160,161
|
|
20240816,191800,141216830,6160,6160,6160,6160,0
|
|
20240816,191700,141216830,6160,6160,6160,6160,0
|
|
20240816,191600,141216830,6160,6160,6160,6160,0
|
|
20240816,191500,141216830,6160,6160,6160,6160,0
|
|
20240816,191400,141216830,6160,6160,6160,6160,0
|
|
20240816,191300,141216830,6160,6160,6160,6160,0
|
|
20240816,191200,141216830,6160,6160,6160,6160,0
|
|
20240816,191100,141216830,6160,6160,6160,6160,0
|
|
20240816,191000,141216830,6160,6160,6160,6160,0
|
|
20240816,190900,141216830,6160,6160,6160,6160,0
|
|
20240816,190800,141216830,6160,6160,6160,6160,0
|
|
20240816,190700,141216830,6160,6160,6160,6160,0
|
|
20240816,190600,141216830,6160,6160,6160,6160,0
|
|
20240816,190500,141216830,6160,6160,6160,6160,0
|
|
20240816,190400,141216830,6160,6160,6160,6160,0
|
|
20240816,190300,141216830,6160,6160,6160,6160,0
|
|
20240816,190200,141216830,6160,6160,6160,6160,0
|
|
20240816,190100,141216830,6160,6160,6160,6160,0
|
|
20240816,190000,141216830,6160,6160,6160,6160,0
|
|
20240816,185900,141216830,6160,6160,6160,6160,0
|
|
20240816,185800,141216830,6160,6160,6160,6160,0
|
|
20240816,185700,141216830,6160,6160,6160,6160,0
|
|
20240816,185600,141216830,6160,6160,6160,6160,0
|
|
20240816,185500,141216830,6160,6160,6160,6160,0
|
|
20240816,185400,141216830,6160,6160,6160,6160,0
|
|
20240816,185300,141216830,6160,6160,6160,6160,0
|
|
20240816,185200,141216830,6160,6160,6160,6160,0
|
|
20240816,185100,141216830,6160,6160,6160,6160,0
|
|
20240816,185000,141216830,6160,6160,6160,6160,0
|
|
20240816,184900,141216830,6160,6160,6160,6160,161
|
|
20240816,184800,141216830,6160,6160,6160,6160,0
|
|
20240816,184700,141216830,6160,6160,6160,6160,0
|
|
20240816,184600,141216830,6160,6160,6160,6160,0
|
|
20240816,184500,141216830,6160,6160,6160,6160,0
|
|
20240816,184400,141216830,6160,6160,6160,6160,0
|
|
20240816,184300,141216830,6160,6160,6160,6160,0
|
|
20240816,184200,141216830,6160,6160,6160,6160,0
|
|
20240816,184100,141216830,6160,6160,6160,6160,0
|
|
20240816,184000,141216830,6160,6160,6160,6160,0
|
|
20240816,183900,141216830,6160,6160,6160,6160,0
|
|
20240816,183800,141216830,6160,6160,6160,6160,0
|
|
20240816,183700,141216830,6160,6160,6160,6160,0
|
|
20240816,183600,141216830,6160,6160,6160,6160,0
|
|
20240816,183500,141216830,6160,6160,6160,6160,0
|
|
20240816,183400,141216830,6160,6160,6160,6160,0
|
|
20240816,183300,141216830,6160,6160,6160,6160,0
|
|
20240816,183200,141216830,6160,6160,6160,6160,0
|
|
20240816,183100,141216830,6160,6160,6160,6160,0
|
|
20240816,183000,141216830,6160,6160,6160,6160,0
|
|
20240816,182900,141216830,6160,6160,6160,6160,0
|
|
20240816,182800,141216830,6160,6160,6160,6160,0
|
|
20240816,182700,141216830,6160,6160,6160,6160,0
|
|
20240816,182600,141216830,6160,6160,6160,6160,0
|
|
20240816,182500,141216830,6160,6160,6160,6160,0
|
|
20240816,182400,141216830,6160,6160,6160,6160,0
|
|
20240816,182300,141216830,6160,6160,6160,6160,0
|
|
20240816,182200,141216830,6160,6160,6160,6160,0
|
|
20240816,182100,141216830,6160,6160,6160,6160,0
|
|
20240816,182000,141216830,6160,6160,6160,6160,0
|
|
20240816,181900,141216830,6160,6160,6160,6160,161
|
|
20240816,181800,141216830,6160,6160,6160,6160,0
|
|
20240816,181700,141216830,6160,6160,6160,6160,0
|
|
20240816,181600,141216830,6160,6160,6160,6160,0
|
|
20240816,181500,141216830,6160,6160,6160,6160,0
|
|
20240816,181400,141216830,6160,6160,6160,6160,0
|
|
20240816,181300,141216830,6160,6160,6160,6160,0
|
|
20240816,181200,141216830,6160,6160,6160,6160,0
|
|
20240816,181100,141216830,6160,6160,6160,6160,0
|
|
20240816,181000,141216830,6160,6160,6160,6160,0
|
|
20240816,180900,141216830,6160,6160,6160,6160,0
|
|
20240816,180800,141216830,6160,6160,6160,6160,0
|
|
20240816,180700,141216830,6160,6160,6160,6160,0
|
|
20240816,180600,141216830,6160,6160,6160,6160,0
|
|
20240816,180500,141216830,6160,6160,6160,6160,0
|
|
20240816,180400,141216830,6160,6160,6160,6160,0
|
|
20240816,180300,141216830,6160,6160,6160,6160,0
|
|
20240816,180200,141216830,6160,6160,6160,6160,0
|
|
20240816,180100,141216830,6160,6160,6160,6160,0
|
|
20240816,180000,141216830,6160,6160,6160,6160,0
|
|
20240816,175900,141216830,6160,6160,6160,6160,0
|
|
20240816,175800,141216830,6160,6160,6160,6160,0
|
|
20240816,175700,141216830,6160,6160,6160,6160,0
|
|
20240816,175600,141216830,6160,6160,6160,6160,0
|
|
20240816,175500,141216830,6160,6160,6160,6160,0
|
|
20240816,175400,141216830,6160,6160,6160,6160,0
|
|
20240816,175300,141216830,6160,6160,6160,6160,0
|
|
20240816,175200,141216830,6160,6160,6160,6160,0
|
|
20240816,175100,141216830,6160,6160,6160,6160,0
|
|
20240816,175000,141216830,6160,6160,6160,6160,0
|
|
20240816,174900,141216830,6160,6160,6160,6160,161
|
|
20240816,174800,141216830,6160,6160,6160,6160,0
|
|
20240816,174700,141216830,6160,6160,6160,6160,0
|
|
20240816,174600,141216830,6160,6160,6160,6160,0
|
|
20240816,174500,141216830,6160,6160,6160,6160,0
|
|
20240816,174400,141216830,6160,6160,6160,6160,0
|
|
20240816,174300,141216830,6160,6160,6160,6160,0
|
|
20240816,174200,141216830,6160,6160,6160,6160,0
|
|
20240816,174100,141216830,6160,6160,6160,6160,0
|
|
20240816,174000,141216830,6160,6160,6160,6160,0
|
|
20240816,173900,141216830,6160,6160,6160,6160,0
|
|
20240816,173800,141216830,6160,6160,6160,6160,0
|
|
20240816,173700,141216830,6160,6160,6160,6160,0
|
|
20240816,173600,141216830,6160,6160,6160,6160,0
|
|
20240816,173500,141216830,6160,6160,6160,6160,0
|
|
20240816,173400,141216830,6160,6160,6160,6160,0
|
|
20240816,173300,141216830,6160,6160,6160,6160,0
|
|
20240816,173200,141216830,6160,6160,6160,6160,0
|
|
20240816,173100,141216830,6160,6160,6160,6160,0
|
|
20240816,173000,141216830,6160,6160,6160,6160,0
|
|
20240816,172900,141216830,6160,6160,6160,6160,0
|
|
20240816,172800,141216830,6160,6160,6160,6160,0
|
|
20240816,172700,141216830,6160,6160,6160,6160,0
|
|
20240816,172600,141216830,6160,6160,6160,6160,0
|
|
20240816,172500,141216830,6160,6160,6160,6160,0
|
|
20240816,172400,141216830,6160,6160,6160,6160,0
|
|
20240816,172300,141216830,6160,6160,6160,6160,0
|
|
20240816,172200,141216830,6160,6160,6160,6160,0
|
|
20240816,172100,141216830,6160,6160,6160,6160,0
|
|
20240816,172000,141216830,6160,6160,6160,6160,0
|
|
20240816,171900,141216830,6160,6160,6160,6160,161
|
|
20240816,171800,141216830,6160,6160,6160,6160,0
|
|
20240816,171700,141216830,6160,6160,6160,6160,0
|
|
20240816,171600,141216830,6160,6160,6160,6160,0
|
|
20240816,171500,141216830,6160,6160,6160,6160,0
|
|
20240816,171400,141216830,6160,6160,6160,6160,0
|
|
20240816,171300,141216830,6160,6160,6160,6160,0
|
|
20240816,171200,141216830,6160,6160,6160,6160,0
|
|
20240816,171100,141216830,6160,6160,6160,6160,0
|
|
20240816,171000,141216830,6160,6160,6160,6160,0
|
|
20240816,170900,141216830,6160,6160,6160,6160,0
|
|
20240816,170800,141216830,6160,6160,6160,6160,0
|
|
20240816,170700,141216830,6160,6160,6160,6160,0
|
|
20240816,170600,141216830,6160,6160,6160,6160,0
|
|
20240816,170500,141216830,6160,6160,6160,6160,0
|
|
20240816,170400,141216830,6160,6160,6160,6160,0
|
|
20240816,170300,141216830,6160,6160,6160,6160,0
|
|
20240816,170200,141216830,6160,6160,6160,6160,0
|
|
20240816,170100,141216830,6160,6160,6160,6160,0
|
|
20240816,170000,141216830,6160,6160,6160,6160,0
|
|
20240816,165900,141216830,6160,6160,6160,6160,0
|
|
20240816,165800,141216830,6160,6160,6160,6160,0
|
|
20240816,165700,141216830,6160,6160,6160,6160,0
|
|
20240816,165600,141216830,6160,6160,6160,6160,0
|
|
20240816,165500,141216830,6160,6160,6160,6160,0
|
|
20240816,165400,141216830,6160,6160,6160,6160,0
|
|
20240816,165300,141216830,6160,6160,6160,6160,0
|
|
20240816,165200,141216830,6160,6160,6160,6160,0
|
|
20240816,165100,141216830,6160,6160,6160,6160,0
|
|
20240816,165000,141216830,6160,6160,6160,6160,0
|
|
20240816,164900,141216830,6160,6160,6160,6160,161
|
|
20240816,164800,141216830,6160,6160,6160,6160,0
|
|
20240816,164700,141216830,6160,6160,6160,6160,0
|
|
20240816,164600,141216830,6160,6160,6160,6160,0
|
|
20240816,164500,141216830,6160,6160,6160,6160,0
|
|
20240816,164400,141216830,6160,6160,6160,6160,0
|
|
20240816,164300,141216830,6160,6160,6160,6160,0
|
|
20240816,164200,141216830,6160,6160,6160,6160,0
|
|
20240816,164100,141216830,6160,6160,6160,6160,0
|
|
20240816,164000,141216830,6160,6160,6160,6160,0
|
|
20240816,163900,141216830,6160,6160,6160,6160,0
|
|
20240816,163800,141216830,6160,6160,6160,6160,0
|
|
20240816,163700,141216830,6160,6160,6160,6160,0
|
|
20240816,163600,141216830,6160,6160,6160,6160,0
|
|
20240816,163500,141216830,6160,6160,6160,6160,0
|
|
20240816,163400,141216830,6160,6160,6160,6160,0
|
|
20240816,163300,141216830,6160,6160,6160,6160,0
|
|
20240816,163200,141216830,6160,6160,6160,6160,0
|
|
20240816,163100,141216830,6160,6160,6160,6160,0
|
|
20240816,163000,141216830,6160,6160,6160,6160,0
|
|
20240816,162900,141216830,6160,6160,6160,6160,0
|
|
20240816,162800,141216830,6160,6160,6160,6160,0
|
|
20240816,162700,141216830,6160,6160,6160,6160,0
|
|
20240816,162600,141216830,6160,6160,6160,6160,0
|
|
20240816,162500,141216830,6160,6160,6160,6160,0
|
|
20240816,162400,141216830,6160,6160,6160,6160,0
|
|
20240816,162300,141216830,6160,6160,6160,6160,0
|
|
20240816,162200,141216830,6160,6160,6160,6160,0
|
|
20240816,162100,141216830,6160,6160,6160,6160,0
|
|
20240816,162000,141216830,6160,6160,6160,6160,0
|
|
20240816,161900,141216830,6160,6160,6160,6160,161
|
|
20240816,161800,141216830,6160,6160,6160,6160,0
|
|
20240816,161700,141216830,6160,6160,6160,6160,0
|
|
20240816,161600,141216830,6160,6160,6160,6160,0
|
|
20240816,161500,141216830,6160,6160,6160,6160,0
|
|
20240816,161400,141216830,6160,6160,6160,6160,0
|
|
20240816,161300,141216830,6160,6160,6160,6160,0
|
|
20240816,161200,141216830,6160,6160,6160,6160,0
|
|
20240816,161100,141216830,6160,6160,6160,6160,0
|
|
20240816,161000,141216830,6160,6160,6160,6160,0
|
|
20240816,160900,141216830,6160,6160,6160,6160,0
|
|
20240816,160800,141216830,6160,6160,6160,6160,0
|
|
20240816,160700,141216830,6160,6160,6160,6160,0
|
|
20240816,160600,141216830,6160,6160,6160,6160,0
|
|
20240816,160500,141216830,6160,6160,6160,6160,0
|
|
20240816,160400,141216830,6160,6160,6160,6160,0
|
|
20240816,160300,141216830,6160,6160,6160,6160,0
|
|
20240816,160200,141216830,6160,6160,6160,6160,0
|
|
20240816,160100,141216830,6160,6160,6160,6160,0
|
|
20240816,160000,141216830,6160,6160,6160,6160,0
|
|
20240816,155900,141216830,6160,6160,6160,6160,0
|
|
20240816,155800,141216830,6160,6160,6160,6160,0
|
|
20240816,155700,141216830,6160,6160,6160,6160,0
|
|
20240816,155600,141216830,6160,6160,6160,6160,0
|
|
20240816,155500,141216830,6160,6160,6160,6160,0
|
|
20240816,155400,141216830,6160,6160,6160,6160,0
|
|
20240816,155300,141216830,6160,6160,6160,6160,0
|
|
20240816,155200,141216830,6160,6160,6160,6160,0
|
|
20240816,155100,141216830,6160,6160,6160,6160,0
|
|
20240816,155000,141216830,6160,6160,6160,6160,0
|
|
20240816,154900,141216830,6160,6160,6160,6160,161
|
|
20240816,154800,141216830,6160,6160,6160,6160,0
|
|
20240816,154700,141216830,6160,6160,6160,6160,0
|
|
20240816,154600,141216830,6160,6160,6160,6160,0
|
|
20240816,154500,141216830,6160,6160,6160,6160,0
|
|
20240816,154400,141216830,6160,6160,6160,6160,0
|
|
20240816,154300,141216830,6160,6160,6160,6160,0
|
|
20240816,154200,141216830,6160,6160,6160,6160,0
|
|
20240816,154100,141216830,6160,6160,6160,6160,0
|
|
20240816,154000,141216830,6160,6160,6160,6160,0
|
|
20240816,153900,141216830,6160,6160,6160,6160,0
|
|
20240816,153800,141216830,6160,6160,6160,6160,0
|
|
20240816,153700,141216830,6160,6160,6160,6160,0
|
|
20240816,153600,141216830,6160,6160,6160,6160,0
|
|
20240816,153500,141216830,6160,6160,6160,6160,0
|
|
20240816,153400,141216830,6160,6160,6160,6160,0
|
|
20240816,153300,141216830,6160,6160,6160,6160,0
|
|
20240816,153200,141216830,6160,6160,6160,6160,0
|
|
20240816,153100,141216830,6160,6160,6160,6160,0
|
|
20240816,153000,141216830,6160,6160,6160,6160,161
|
|
20240816,152900,140225070,6150,6150,6150,6150,0
|
|
20240816,152800,140225070,6150,6150,6150,6150,0
|
|
20240816,152700,140225070,6150,6150,6150,6150,0
|
|
20240816,152600,140225070,6150,6150,6150,6150,0
|
|
20240816,152500,140225070,6150,6150,6150,6150,0
|
|
20240816,152400,140225070,6150,6150,6150,6150,0
|
|
20240816,152300,140225070,6150,6150,6150,6150,0
|
|
20240816,152200,140225070,6150,6150,6150,6150,0
|
|
20240816,152100,140225070,6150,6150,6150,6150,0
|
|
20240816,152000,140225070,6150,6150,6150,6150,0
|
|
20240816,151900,140225070,6150,6140,6160,6140,646
|
|
20240816,151800,136252870,6160,6160,6160,6160,1
|
|
20240816,151700,136246710,6120,6120,6120,6120,0
|
|
20240816,151600,136246710,6120,6140,6140,6120,213
|
|
20240816,151500,134939100,6160,6160,6160,6160,0
|
|
20240816,151400,134939100,6160,6160,6160,6160,1
|
|
20240816,151300,134932940,6140,6140,6140,6140,107
|
|
20240816,151200,134275960,6120,6120,6120,6120,2
|
|
20240816,151100,134263720,6140,6140,6140,6140,27
|
|
20240816,151000,134097940,6120,6140,6140,6120,137
|
|
20240816,150900,133256980,6160,6160,6160,6160,9
|
|
20240816,150800,133201540,6140,6160,6160,6140,435
|
|
20240816,150700,130522440,6160,6160,6160,6140,118
|
|
20240816,150600,129795680,6170,6170,6170,6170,0
|
|
20240816,150500,129795680,6170,6160,6170,6160,299
|
|
20240816,150400,127953240,6130,6130,6130,6130,0
|
|
20240816,150300,127953240,6130,6130,6130,6130,0
|
|
20240816,150200,127953240,6130,6170,6170,6130,213
|
|
20240816,150100,126639550,6170,6140,6170,6120,413
|
|
20240816,150000,124097000,6110,6110,6110,6110,0
|
|
20240816,145900,124097000,6110,6120,6120,6110,9
|
|
20240816,145800,124041930,6110,6110,6110,6110,0
|
|
20240816,145700,124041930,6110,6110,6110,6110,0
|
|
20240816,145600,124041930,6110,6110,6110,6110,0
|
|
20240816,145500,124041930,6110,6120,6120,6110,65
|
|
20240816,145400,123644180,6140,6140,6140,6140,1
|
|
20240816,145300,123638040,6110,6120,6120,6110,55
|
|
20240816,145200,123301490,6110,6110,6110,6110,0
|
|
20240816,145100,123301490,6110,6130,6130,6110,2175
|
|
20240816,145000,109987830,6130,6130,6130,6130,0
|
|
20240816,144900,109987830,6130,6130,6130,6130,0
|
|
20240816,144800,109987830,6130,6150,6150,6130,267
|
|
20240816,144700,108351060,6170,6170,6170,6170,0
|
|
20240816,144600,108351060,6170,6170,6170,6170,0
|
|
20240816,144500,108351060,6170,6170,6170,6170,3
|
|
20240816,144400,108332550,6170,6170,6170,6170,0
|
|
20240816,144300,108332550,6170,6170,6170,6170,0
|
|
20240816,144200,108332550,6170,6170,6170,6170,0
|
|
20240816,144100,108332550,6170,6170,6170,6130,74
|
|
20240816,144000,107876770,6160,6160,6160,6160,0
|
|
20240816,143900,107876770,6160,6160,6160,6160,5
|
|
20240816,143800,107845970,6170,6170,6170,6170,0
|
|
20240816,143700,107845970,6170,6170,6170,6170,0
|
|
20240816,143600,107845970,6170,6170,6170,6170,0
|
|
20240816,143500,107845970,6170,6170,6170,6170,0
|
|
20240816,143400,107845970,6170,6170,6170,6170,0
|
|
20240816,143300,107845970,6170,6170,6170,6170,0
|
|
20240816,143200,107845970,6170,6170,6170,6170,0
|
|
20240816,143100,107845970,6170,6170,6170,6170,0
|
|
20240816,143000,107845970,6170,6170,6170,6170,0
|
|
20240816,142900,107845970,6170,6170,6170,6170,0
|
|
20240816,142800,107845970,6170,6170,6170,6170,0
|
|
20240816,142700,107845970,6170,6170,6170,6170,0
|
|
20240816,142600,107845970,6170,6170,6170,6170,1
|
|
20240816,142500,107839800,6130,6130,6130,6130,0
|
|
20240816,142400,107839800,6130,6130,6130,6130,0
|
|
20240816,142300,107839800,6130,6130,6130,6130,0
|
|
20240816,142200,107839800,6130,6130,6130,6130,0
|
|
20240816,142100,107839800,6130,6130,6130,6130,109
|
|
20240816,142000,107171630,6130,6130,6130,6130,0
|
|
20240816,141900,107171630,6130,6130,6130,6130,0
|
|
20240816,141800,107171630,6130,6130,6130,6130,0
|
|
20240816,141700,107171630,6130,6130,6130,6130,0
|
|
20240816,141600,107171630,6130,6130,6130,6130,0
|
|
20240816,141500,107171630,6130,6130,6130,6130,0
|
|
20240816,141400,107171630,6130,6140,6140,6130,1360
|
|
20240816,141300,98822330,6140,6140,6140,6140,0
|
|
20240816,141200,98822330,6140,6140,6140,6140,0
|
|
20240816,141100,98822330,6140,6140,6140,6140,0
|
|
20240816,141000,98822330,6140,6140,6140,6140,0
|
|
20240816,140900,98822330,6140,6140,6140,6140,0
|
|
20240816,140800,98822330,6140,6140,6140,6140,0
|
|
20240816,140700,98822330,6140,6140,6140,6140,0
|
|
20240816,140600,98822330,6140,6140,6140,6140,0
|
|
20240816,140500,98822330,6140,6140,6140,6140,0
|
|
20240816,140400,98822330,6140,6140,6140,6140,0
|
|
20240816,140300,98822330,6140,6140,6140,6140,0
|
|
20240816,140200,98822330,6140,6140,6140,6140,0
|
|
20240816,140100,98822330,6140,6140,6140,6140,0
|
|
20240816,140000,98822330,6140,6140,6140,6140,0
|
|
20240816,135900,98822330,6140,6140,6140,6140,0
|
|
20240816,135800,98822330,6140,6140,6140,6140,0
|
|
20240816,135700,98822330,6140,6140,6140,6140,0
|
|
20240816,135600,98822330,6140,6140,6170,6140,23
|
|
20240816,135500,98681080,6170,6170,6170,6170,1
|
|
20240816,135400,98674910,6170,6170,6170,6170,0
|
|
20240816,135300,98674910,6170,6170,6170,6170,1
|
|
20240816,135200,98668740,6170,6170,6170,6170,0
|
|
20240816,135100,98668740,6170,6170,6170,6170,1
|
|
20240816,135000,98662570,6130,6130,6130,6130,0
|
|
20240816,134900,98662570,6130,6130,6130,6130,0
|
|
20240816,134800,98662570,6130,6130,6130,6130,0
|
|
20240816,134700,98662570,6130,6130,6130,6130,0
|
|
20240816,134600,98662570,6130,6140,6140,6130,430
|
|
20240816,134500,96022710,6140,6140,6140,6140,0
|
|
20240816,134400,96022710,6140,6140,6140,6140,0
|
|
20240816,134300,96022710,6140,6140,6140,6140,0
|
|
20240816,134200,96022710,6140,6140,6140,6140,0
|
|
20240816,134100,96022710,6140,6170,6170,6140,1038
|
|
20240816,134000,89619360,6170,6170,6170,6170,0
|
|
20240816,133900,89619360,6170,6170,6170,6170,0
|
|
20240816,133800,89619360,6170,6170,6170,6170,0
|
|
20240816,133700,89619360,6170,6170,6170,6170,0
|
|
20240816,133600,89619360,6170,6170,6170,6170,0
|
|
20240816,133500,89619360,6170,6170,6170,6170,0
|
|
20240816,133400,89619360,6170,6170,6170,6170,0
|
|
20240816,133300,89619360,6170,6170,6170,6170,0
|
|
20240816,133200,89619360,6170,6170,6170,6170,0
|
|
20240816,133100,89619360,6170,6170,6170,6170,0
|
|
20240816,133000,89619360,6170,6170,6170,6170,0
|
|
20240816,132900,89619360,6170,6170,6170,6170,0
|
|
20240816,132800,89619360,6170,6170,6170,6170,3
|
|
20240816,132700,89600850,6170,6170,6170,6170,0
|
|
20240816,132600,89600850,6170,6170,6170,6170,0
|
|
20240816,132500,89600850,6170,6160,6170,6160,4
|
|
20240816,132400,89576200,6160,6160,6160,6160,0
|
|
20240816,132300,89576200,6160,6160,6160,6160,1
|
|
20240816,132200,89570040,6160,6150,6160,6150,31
|
|
20240816,132100,89379380,6150,6150,6150,6150,6
|
|
20240816,132000,89342480,6150,6150,6150,6150,0
|
|
20240816,131900,89342480,6150,6150,6150,6150,0
|
|
20240816,131800,89342480,6150,6150,6150,6150,0
|
|
20240816,131700,89342480,6150,6140,6150,6140,225
|
|
20240816,131600,87960970,6150,6150,6150,6150,0
|
|
20240816,131500,87960970,6150,6150,6150,6150,0
|
|
20240816,131400,87960970,6150,6150,6150,6150,1
|
|
20240816,131300,87954820,6140,6140,6140,6140,252
|
|
20240816,131200,86407540,6160,6150,6160,6150,2
|
|
20240816,131100,86395230,6150,6150,6150,6150,17
|
|
20240816,131000,86290680,6130,6130,6130,6130,0
|
|
20240816,130900,86290680,6130,6150,6150,6130,56
|
|
20240816,130800,85947130,6160,6160,6160,6160,45
|
|
20240816,130700,85669930,6160,6160,6160,6160,34
|
|
20240816,130600,85460490,6160,6150,6160,6150,122
|
|
20240816,130500,84710180,6140,6140,6140,6140,0
|
|
20240816,130400,84710180,6140,6140,6140,6140,45
|
|
20240816,130300,84433880,6150,6150,6150,6150,0
|
|
20240816,130200,84433880,6150,6150,6150,6150,0
|
|
20240816,130100,84433880,6150,6150,6150,6150,0
|
|
20240816,130000,84433880,6150,6130,6150,6120,809
|
|
20240816,125900,79478030,6140,6190,6190,6140,1631
|
|
20240816,125800,69431930,6190,6190,6190,6190,0
|
|
20240816,125700,69431930,6190,6190,6190,6190,0
|
|
20240816,125600,69431930,6190,6190,6190,6190,0
|
|
20240816,125500,69431930,6190,6190,6190,6190,0
|
|
20240816,125400,69431930,6190,6190,6190,6190,8
|
|
20240816,125300,69382410,6190,6180,6190,6180,4
|
|
20240816,125200,69357680,6180,6180,6180,6180,0
|
|
20240816,125100,69357680,6180,6180,6180,6180,0
|
|
20240816,125000,69357680,6180,6180,6180,6180,0
|
|
20240816,124900,69357680,6180,6180,6180,6180,0
|
|
20240816,124800,69357680,6180,6180,6180,6180,0
|
|
20240816,124700,69357680,6180,6180,6180,6180,0
|
|
20240816,124600,69357680,6180,6170,6180,6170,2
|
|
20240816,124500,69345330,6160,6160,6160,6160,87
|
|
20240816,124400,68809410,6150,6150,6150,6150,0
|
|
20240816,124300,68809410,6150,6150,6150,6150,0
|
|
20240816,124200,68809410,6150,6150,6150,6150,0
|
|
20240816,124100,68809410,6150,6150,6150,6150,0
|
|
20240816,124000,68809410,6150,6150,6150,6150,0
|
|
20240816,123900,68809410,6150,6150,6150,6150,0
|
|
20240816,123800,68809410,6150,6150,6150,6150,0
|
|
20240816,123700,68809410,6150,6150,6150,6150,0
|
|
20240816,123600,68809410,6150,6150,6150,6150,0
|
|
20240816,123500,68809410,6150,6150,6150,6150,2
|
|
20240816,123400,68797110,6180,6160,6180,6160,129
|
|
20240816,123300,68002070,6190,6190,6190,6190,1
|
|
20240816,123200,67995880,6140,6140,6140,6140,0
|
|
20240816,123100,67995880,6140,6140,6140,6140,0
|
|
20240816,123000,67995880,6140,6170,6170,6140,108
|
|
20240816,122900,67331660,6190,6190,6190,6190,0
|
|
20240816,122800,67331660,6190,6190,6190,6190,0
|
|
20240816,122700,67331660,6190,6190,6190,6190,0
|
|
20240816,122600,67331660,6190,6190,6190,6190,0
|
|
20240816,122500,67331660,6190,6190,6190,6190,0
|
|
20240816,122400,67331660,6190,6190,6190,6190,0
|
|
20240816,122300,67331660,6190,6190,6190,6190,1
|
|
20240816,122200,67325470,6170,6170,6170,6170,0
|
|
20240816,122100,67325470,6170,6170,6170,6170,0
|
|
20240816,122000,67325470,6170,6170,6170,6170,0
|
|
20240816,121900,67325470,6170,6170,6170,6170,0
|
|
20240816,121800,67325470,6170,6170,6170,6170,0
|
|
20240816,121700,67325470,6170,6170,6170,6170,40
|
|
20240816,121600,67078670,6170,6170,6170,6170,956
|
|
20240816,121500,61180150,6170,6170,6170,6170,0
|
|
20240816,121400,61180150,6170,6170,6170,6170,0
|
|
20240816,121300,61180150,6170,6170,6170,6170,0
|
|
20240816,121200,61180150,6170,6170,6170,6170,0
|
|
20240816,121100,61180150,6170,6170,6170,6170,1
|
|
20240816,121000,61173980,6160,6170,6170,6160,276
|
|
20240816,120900,59473070,6170,6170,6170,6170,93
|
|
20240816,120800,58899260,6170,6170,6170,6170,21
|
|
20240816,120700,58769690,6170,6170,6170,6170,0
|
|
20240816,120600,58769690,6170,6170,6170,6170,81
|
|
20240816,120500,58269920,6190,6190,6190,6190,0
|
|
20240816,120400,58269920,6190,6190,6190,6190,1
|
|
20240816,120300,58263730,6180,6180,6180,6180,0
|
|
20240816,120200,58263730,6180,6180,6180,6180,1
|
|
20240816,120100,58257550,6180,6180,6180,6180,0
|
|
20240816,120000,58257550,6180,6180,6180,6180,137
|
|
20240816,115900,57410890,6180,6180,6180,6180,0
|
|
20240816,115800,57410890,6180,6190,6190,6180,2
|
|
20240816,115700,57398520,6180,6180,6180,6180,6
|
|
20240816,115600,57361440,6180,6180,6180,6180,0
|
|
20240816,115500,57361440,6180,6180,6180,6180,0
|
|
20240816,115400,57361440,6180,6180,6180,6180,3
|
|
20240816,115300,57342900,6190,6180,6190,6180,75
|
|
20240816,115200,56879350,6180,6180,6190,6180,220
|
|
20240816,115100,55519740,6190,6190,6190,6190,0
|
|
20240816,115000,55519740,6190,6190,6190,6190,0
|
|
20240816,114900,55519740,6190,6190,6190,6190,43
|
|
20240816,114800,55253570,6200,6190,6200,6190,134
|
|
20240816,114700,54423470,6190,6190,6190,6190,43
|
|
20240816,114600,54157300,6190,6170,6190,6160,86
|
|
20240816,114500,53626720,6170,6170,6170,6170,2
|
|
20240816,114400,53614380,6170,6170,6170,6170,0
|
|
20240816,114300,53614380,6170,6170,6170,6170,0
|
|
20240816,114200,53614380,6170,6170,6170,6170,2
|
|
20240816,114100,53602040,6160,6160,6160,6160,0
|
|
20240816,114000,53602040,6160,6170,6170,6160,28
|
|
20240816,113900,53429300,6170,6180,6180,6170,568
|
|
20240816,113800,49922680,6190,6190,6190,6190,0
|
|
20240816,113700,49922680,6190,6190,6190,6190,0
|
|
20240816,113600,49922680,6190,6190,6190,6190,0
|
|
20240816,113500,49922680,6190,6190,6190,6190,0
|
|
20240816,113400,49922680,6190,6190,6190,6190,0
|
|
20240816,113300,49922680,6190,6190,6190,6190,0
|
|
20240816,113200,49922680,6190,6190,6190,6190,0
|
|
20240816,113100,49922680,6190,6190,6190,6190,101
|
|
20240816,113000,49297490,6180,6180,6190,6180,44
|
|
20240816,112900,49025560,6180,6170,6180,6150,217
|
|
20240816,112800,47686980,6170,6170,6170,6170,0
|
|
20240816,112700,47686980,6170,6170,6170,6170,1
|
|
20240816,112600,47680810,6150,6150,6150,6150,57
|
|
20240816,112500,47330260,6150,6150,6150,6150,10
|
|
20240816,112400,47268760,6150,6150,6150,6150,0
|
|
20240816,112300,47268760,6150,6150,6150,6150,0
|
|
20240816,112200,47268760,6150,6150,6150,6150,34
|
|
20240816,112100,47059660,6150,6150,6150,6150,41
|
|
20240816,112000,46807510,6150,6150,6150,6150,0
|
|
20240816,111900,46807510,6150,6150,6150,6150,1
|
|
20240816,111800,46801360,6150,6150,6150,6150,0
|
|
20240816,111700,46801360,6150,6140,6150,6130,591
|
|
20240816,111600,43172960,6130,6130,6130,6130,0
|
|
20240816,111500,43172960,6130,6130,6130,6130,0
|
|
20240816,111400,43172960,6130,6130,6130,6130,0
|
|
20240816,111300,43172960,6130,6130,6130,6130,0
|
|
20240816,111200,43172960,6130,6130,6140,6130,37
|
|
20240816,111100,42945820,6140,6140,6140,6140,7
|
|
20240816,111000,42902840,6140,6140,6140,6140,0
|
|
20240816,110900,42902840,6140,6140,6140,6140,0
|
|
20240816,110800,42902840,6140,6140,6140,6140,0
|
|
20240816,110700,42902840,6140,6140,6140,6140,0
|
|
20240816,110600,42902840,6140,6140,6140,6140,0
|
|
20240816,110500,42902840,6140,6140,6140,6140,1
|
|
20240816,110400,42896700,6120,6120,6120,6120,0
|
|
20240816,110300,42896700,6120,6140,6140,6120,828
|
|
20240816,110200,37816640,6130,6130,6130,6130,0
|
|
20240816,110100,37816640,6130,6130,6130,6130,0
|
|
20240816,110000,37816640,6130,6130,6130,6130,0
|
|
20240816,105900,37816640,6130,6130,6130,6130,0
|
|
20240816,105800,37816640,6130,6130,6130,6130,0
|
|
20240816,105700,37816640,6130,6130,6130,6130,0
|
|
20240816,105600,37816640,6130,6130,6130,6130,0
|
|
20240816,105500,37816640,6130,6130,6130,6130,0
|
|
20240816,105400,37816640,6130,6130,6130,6130,0
|
|
20240816,105300,37816640,6130,6130,6130,6130,0
|
|
20240816,105200,37816640,6130,6130,6130,6130,0
|
|
20240816,105100,37816640,6130,6130,6130,6130,0
|
|
20240816,105000,37816640,6130,6130,6130,6130,0
|
|
20240816,104900,37816640,6130,6130,6130,6130,0
|
|
20240816,104800,37816640,6130,6130,6130,6130,0
|
|
20240816,104700,37816640,6130,6160,6160,6130,1220
|
|
20240816,104600,30321670,6160,6160,6160,6160,0
|
|
20240816,104500,30321670,6160,6160,6160,6160,0
|
|
20240816,104400,30321670,6160,6160,6160,6160,0
|
|
20240816,104300,30321670,6160,6160,6160,6160,37
|
|
20240816,104200,30093750,6170,6170,6170,6170,0
|
|
20240816,104100,30093750,6170,6180,6180,6170,63
|
|
20240816,104000,29704460,6180,6180,6180,6180,0
|
|
20240816,103900,29704460,6180,6180,6180,6180,0
|
|
20240816,103800,29704460,6180,6180,6180,6180,0
|
|
20240816,103700,29704460,6180,6180,6180,6180,44
|
|
20240816,103600,29432540,6180,6180,6180,6180,0
|
|
20240816,103500,29432540,6180,6180,6180,6180,1
|
|
20240816,103400,29426360,6190,6190,6190,6190,0
|
|
20240816,103300,29426360,6190,6190,6190,6190,0
|
|
20240816,103200,29426360,6190,6190,6190,6190,2
|
|
20240816,103100,29413980,6190,6190,6190,6190,0
|
|
20240816,103000,29413980,6190,6190,6190,6190,0
|
|
20240816,102900,29413980,6190,6190,6190,6190,0
|
|
20240816,102800,29413980,6190,6190,6190,6190,0
|
|
20240816,102700,29413980,6190,6190,6190,6190,0
|
|
20240816,102600,29413980,6190,6190,6190,6190,0
|
|
20240816,102500,29413980,6190,6190,6190,6190,0
|
|
20240816,102400,29413980,6190,6190,6190,6190,170
|
|
20240816,102300,28361680,6190,6190,6190,6190,0
|
|
20240816,102200,28361680,6190,6190,6190,6190,0
|
|
20240816,102100,28361680,6190,6170,6190,6170,25
|
|
20240816,102000,28207410,6170,6170,6170,6170,479
|
|
20240816,101900,25251980,6180,6180,6180,6180,2
|
|
20240816,101800,25239620,6180,6180,6180,6180,193
|
|
20240816,101700,24046880,6180,6180,6180,6180,0
|
|
20240816,101600,24046880,6180,6180,6180,6180,0
|
|
20240816,101500,24046880,6180,6180,6180,6180,0
|
|
20240816,101400,24046880,6180,6180,6180,6180,0
|
|
20240816,101300,24046880,6180,6180,6180,6180,0
|
|
20240816,101200,24046880,6180,6180,6180,6180,0
|
|
20240816,101100,24046880,6180,6180,6180,6180,0
|
|
20240816,101000,24046880,6180,6180,6180,6180,14
|
|
20240816,100900,23960360,6180,6180,6180,6180,0
|
|
20240816,100800,23960360,6180,6180,6180,6180,0
|
|
20240816,100700,23960360,6180,6180,6180,6180,86
|
|
20240816,100600,23428880,6170,6170,6170,6170,0
|
|
20240816,100500,23428880,6170,6170,6170,6170,0
|
|
20240816,100400,23428880,6170,6170,6170,6170,0
|
|
20240816,100300,23428880,6170,6170,6170,6170,0
|
|
20240816,100200,23428880,6170,6170,6170,6170,0
|
|
20240816,100100,23428880,6170,6170,6170,6170,0
|
|
20240816,100000,23428880,6170,6180,6180,6170,421
|
|
20240816,095900,20829100,6180,6180,6180,6180,106
|
|
20240816,095800,20174020,6180,6180,6180,6180,0
|
|
20240816,095700,20174020,6180,6180,6180,6180,0
|
|
20240816,095600,20174020,6180,6180,6180,6180,1
|
|
20240816,095500,20167840,6170,6170,6170,6170,0
|
|
20240816,095400,20167840,6170,6170,6170,6170,0
|
|
20240816,095300,20167840,6170,6170,6170,6170,0
|
|
20240816,095200,20167840,6170,6170,6170,6170,0
|
|
20240816,095100,20167840,6170,6170,6170,6170,0
|
|
20240816,095000,20167840,6170,6200,6200,6170,4
|
|
20240816,094900,20143100,6200,6200,6200,6200,0
|
|
20240816,094800,20143100,6200,6170,6200,6170,3
|
|
20240816,094700,20124560,6200,6200,6200,6200,1
|
|
20240816,094600,20118360,6170,6170,6170,6170,0
|
|
20240816,094500,20118360,6170,6170,6170,6170,0
|
|
20240816,094400,20118360,6170,6170,6170,6170,0
|
|
20240816,094300,20118360,6170,6170,6170,6170,0
|
|
20240816,094200,20118360,6170,6170,6170,6170,0
|
|
20240816,094100,20118360,6170,6170,6170,6170,1
|
|
20240816,094000,20112190,6200,6200,6200,6200,2
|
|
20240816,093900,20099790,6160,6160,6160,6160,0
|
|
20240816,093800,20099790,6160,6160,6160,6160,0
|
|
20240816,093700,20099790,6160,6160,6160,6160,0
|
|
20240816,093600,20099790,6160,6160,6160,6160,0
|
|
20240816,093500,20099790,6160,6160,6160,6160,112
|
|
20240816,093400,19409870,6170,6170,6170,6170,80
|
|
20240816,093300,18916270,6180,6180,6180,6180,0
|
|
20240816,093200,18916270,6180,6180,6180,6180,100
|
|
20240816,093100,18298270,6180,6180,6180,6180,22
|
|
20240816,093000,18162310,6180,6180,6180,6180,0
|
|
20240816,092900,18162310,6180,6180,6180,6180,0
|
|
20240816,092800,18162310,6180,6180,6180,6180,28
|
|
20240816,092700,17989270,6170,6170,6170,6170,711
|
|
20240816,092600,13602400,6170,6170,6170,6170,0
|
|
20240816,092500,13602400,6170,6200,6200,6170,55
|
|
20240816,092400,13261550,6220,6210,6220,6210,500
|
|
20240816,092300,10156040,6200,6200,6200,6200,41
|
|
20240816,092200,9901840,6180,6180,6180,6180,126
|
|
20240816,092100,9123160,6170,6170,6170,6170,3
|
|
20240816,092000,9104650,6200,6200,6200,6200,5
|
|
20240816,091900,9073650,6210,6210,6210,6210,0
|
|
20240816,091800,9073650,6210,6180,6210,6180,15
|
|
20240816,091700,8980900,6180,6180,6180,6180,0
|
|
20240816,091600,8980900,6180,6170,6180,6170,254
|
|
20240816,091500,7412720,6180,6180,6180,6180,0
|
|
20240816,091400,7412720,6180,6190,6190,6180,9
|
|
20240816,091300,7357060,6190,6190,6190,6190,2
|
|
20240816,091200,7344680,6190,6190,6190,6190,0
|
|
20240816,091100,7344680,6190,6190,6190,6190,1
|
|
20240816,091000,7338490,6210,6210,6210,6210,0
|
|
20240816,090900,7338490,6210,6210,6210,6210,100
|
|
20240816,090800,6717490,6210,6200,6210,6200,104
|
|
20240816,090700,6071750,6160,6160,6160,6160,0
|
|
20240816,090600,6071750,6160,6160,6160,6160,0
|
|
20240816,090500,6071750,6160,6160,6160,6160,0
|
|
20240816,090400,6071750,6160,6200,6220,6160,157
|
|
20240816,090300,5104300,6210,6210,6210,6210,0
|
|
20240816,090200,5104300,6210,6210,6210,6210,400
|
|
20240816,090100,2620300,6200,6200,6200,6200,0
|
|
20240816,090000,2620300,6200,6270,6270,6200,418
|