651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,194800,99703050,6060,6060,6060,6060,1140
|
|
20240823,194700,99703050,6060,6060,6060,6060,0
|
|
20240823,194600,99703050,6060,6060,6060,6060,0
|
|
20240823,194500,99703050,6060,6060,6060,6060,0
|
|
20240823,194400,99703050,6060,6060,6060,6060,0
|
|
20240823,194300,99703050,6060,6060,6060,6060,0
|
|
20240823,194200,99703050,6060,6060,6060,6060,0
|
|
20240823,194100,99703050,6060,6060,6060,6060,0
|
|
20240823,194000,99703050,6060,6060,6060,6060,0
|
|
20240823,193900,99703050,6060,6060,6060,6060,0
|
|
20240823,193800,99703050,6060,6060,6060,6060,0
|
|
20240823,193700,99703050,6060,6060,6060,6060,0
|
|
20240823,193600,99703050,6060,6060,6060,6060,0
|
|
20240823,193500,99703050,6060,6060,6060,6060,0
|
|
20240823,193400,99703050,6060,6060,6060,6060,0
|
|
20240823,193300,99703050,6060,6060,6060,6060,0
|
|
20240823,193200,99703050,6060,6060,6060,6060,0
|
|
20240823,193100,99703050,6060,6060,6060,6060,0
|
|
20240823,193000,99703050,6060,6060,6060,6060,0
|
|
20240823,192900,99703050,6060,6060,6060,6060,0
|
|
20240823,192800,99703050,6060,6060,6060,6060,0
|
|
20240823,192700,99703050,6060,6060,6060,6060,0
|
|
20240823,192600,99703050,6060,6060,6060,6060,0
|
|
20240823,192500,99703050,6060,6060,6060,6060,0
|
|
20240823,192400,99703050,6060,6060,6060,6060,0
|
|
20240823,192300,99703050,6060,6060,6060,6060,0
|
|
20240823,192200,99703050,6060,6060,6060,6060,0
|
|
20240823,192100,99703050,6060,6060,6060,6060,0
|
|
20240823,192000,99703050,6060,6060,6060,6060,0
|
|
20240823,191900,99703050,6060,6060,6060,6060,0
|
|
20240823,191800,99703050,6060,6060,6060,6060,1140
|
|
20240823,191700,99703050,6060,6060,6060,6060,0
|
|
20240823,191600,99703050,6060,6060,6060,6060,0
|
|
20240823,191500,99703050,6060,6060,6060,6060,0
|
|
20240823,191400,99703050,6060,6060,6060,6060,0
|
|
20240823,191300,99703050,6060,6060,6060,6060,0
|
|
20240823,191200,99703050,6060,6060,6060,6060,0
|
|
20240823,191100,99703050,6060,6060,6060,6060,0
|
|
20240823,191000,99703050,6060,6060,6060,6060,0
|
|
20240823,190900,99703050,6060,6060,6060,6060,0
|
|
20240823,190800,99703050,6060,6060,6060,6060,0
|
|
20240823,190700,99703050,6060,6060,6060,6060,0
|
|
20240823,190600,99703050,6060,6060,6060,6060,0
|
|
20240823,190500,99703050,6060,6060,6060,6060,0
|
|
20240823,190400,99703050,6060,6060,6060,6060,0
|
|
20240823,190300,99703050,6060,6060,6060,6060,0
|
|
20240823,190200,99703050,6060,6060,6060,6060,0
|
|
20240823,190100,99703050,6060,6060,6060,6060,0
|
|
20240823,190000,99703050,6060,6060,6060,6060,0
|
|
20240823,185900,99703050,6060,6060,6060,6060,0
|
|
20240823,185800,99703050,6060,6060,6060,6060,0
|
|
20240823,185700,99703050,6060,6060,6060,6060,0
|
|
20240823,185600,99703050,6060,6060,6060,6060,0
|
|
20240823,185500,99703050,6060,6060,6060,6060,0
|
|
20240823,185400,99703050,6060,6060,6060,6060,0
|
|
20240823,185300,99703050,6060,6060,6060,6060,0
|
|
20240823,185200,99703050,6060,6060,6060,6060,0
|
|
20240823,185100,99703050,6060,6060,6060,6060,0
|
|
20240823,185000,99703050,6060,6060,6060,6060,0
|
|
20240823,184900,99703050,6060,6060,6060,6060,0
|
|
20240823,184800,99703050,6060,6060,6060,6060,1140
|
|
20240823,184700,99703050,6060,6060,6060,6060,0
|
|
20240823,184600,99703050,6060,6060,6060,6060,0
|
|
20240823,184500,99703050,6060,6060,6060,6060,0
|
|
20240823,184400,99703050,6060,6060,6060,6060,0
|
|
20240823,184300,99703050,6060,6060,6060,6060,0
|
|
20240823,184200,99703050,6060,6060,6060,6060,0
|
|
20240823,184100,99703050,6060,6060,6060,6060,0
|
|
20240823,184000,99703050,6060,6060,6060,6060,0
|
|
20240823,183900,99703050,6060,6060,6060,6060,0
|
|
20240823,183800,99703050,6060,6060,6060,6060,0
|
|
20240823,183700,99703050,6060,6060,6060,6060,0
|
|
20240823,183600,99703050,6060,6060,6060,6060,0
|
|
20240823,183500,99703050,6060,6060,6060,6060,0
|
|
20240823,183400,99703050,6060,6060,6060,6060,0
|
|
20240823,183300,99703050,6060,6060,6060,6060,0
|
|
20240823,183200,99703050,6060,6060,6060,6060,0
|
|
20240823,183100,99703050,6060,6060,6060,6060,0
|
|
20240823,183000,99703050,6060,6060,6060,6060,0
|
|
20240823,182900,99703050,6060,6060,6060,6060,0
|
|
20240823,182800,99703050,6060,6060,6060,6060,0
|
|
20240823,182700,99703050,6060,6060,6060,6060,0
|
|
20240823,182600,99703050,6060,6060,6060,6060,0
|
|
20240823,182500,99703050,6060,6060,6060,6060,0
|
|
20240823,182400,99703050,6060,6060,6060,6060,0
|
|
20240823,182300,99703050,6060,6060,6060,6060,0
|
|
20240823,182200,99703050,6060,6060,6060,6060,0
|
|
20240823,182100,99703050,6060,6060,6060,6060,0
|
|
20240823,182000,99703050,6060,6060,6060,6060,0
|
|
20240823,181900,99703050,6060,6060,6060,6060,0
|
|
20240823,181800,99703050,6060,6060,6060,6060,1140
|
|
20240823,181700,99703050,6060,6060,6060,6060,0
|
|
20240823,181600,99703050,6060,6060,6060,6060,0
|
|
20240823,181500,99703050,6060,6060,6060,6060,0
|
|
20240823,181400,99703050,6060,6060,6060,6060,0
|
|
20240823,181300,99703050,6060,6060,6060,6060,0
|
|
20240823,181200,99703050,6060,6060,6060,6060,0
|
|
20240823,181100,99703050,6060,6060,6060,6060,0
|
|
20240823,181000,99703050,6060,6060,6060,6060,0
|
|
20240823,180900,99703050,6060,6060,6060,6060,0
|
|
20240823,180800,99703050,6060,6060,6060,6060,0
|
|
20240823,180700,99703050,6060,6060,6060,6060,0
|
|
20240823,180600,99703050,6060,6060,6060,6060,0
|
|
20240823,180500,99703050,6060,6060,6060,6060,0
|
|
20240823,180400,99703050,6060,6060,6060,6060,0
|
|
20240823,180300,99703050,6060,6060,6060,6060,0
|
|
20240823,180200,99703050,6060,6060,6060,6060,0
|
|
20240823,180100,99703050,6060,6060,6060,6060,0
|
|
20240823,180000,99703050,6060,6060,6060,6060,0
|
|
20240823,175900,99703050,6060,6060,6060,6060,0
|
|
20240823,175800,99703050,6060,6060,6060,6060,0
|
|
20240823,175700,99703050,6060,6060,6060,6060,0
|
|
20240823,175600,99703050,6060,6060,6060,6060,0
|
|
20240823,175500,99703050,6060,6060,6060,6060,0
|
|
20240823,175400,99703050,6060,6060,6060,6060,0
|
|
20240823,175300,99703050,6060,6060,6060,6060,0
|
|
20240823,175200,99703050,6060,6060,6060,6060,0
|
|
20240823,175100,99703050,6060,6060,6060,6060,0
|
|
20240823,175000,99703050,6060,6060,6060,6060,0
|
|
20240823,174900,99703050,6060,6060,6060,6060,0
|
|
20240823,174800,99703050,6060,6060,6060,6060,1140
|
|
20240823,174700,99703050,6060,6060,6060,6060,0
|
|
20240823,174600,99703050,6060,6060,6060,6060,0
|
|
20240823,174500,99703050,6060,6060,6060,6060,0
|
|
20240823,174400,99703050,6060,6060,6060,6060,0
|
|
20240823,174300,99703050,6060,6060,6060,6060,0
|
|
20240823,174200,99703050,6060,6060,6060,6060,0
|
|
20240823,174100,99703050,6060,6060,6060,6060,0
|
|
20240823,174000,99703050,6060,6060,6060,6060,0
|
|
20240823,173900,99703050,6060,6060,6060,6060,0
|
|
20240823,173800,99703050,6060,6060,6060,6060,0
|
|
20240823,173700,99703050,6060,6060,6060,6060,0
|
|
20240823,173600,99703050,6060,6060,6060,6060,0
|
|
20240823,173500,99703050,6060,6060,6060,6060,0
|
|
20240823,173400,99703050,6060,6060,6060,6060,0
|
|
20240823,173300,99703050,6060,6060,6060,6060,0
|
|
20240823,173200,99703050,6060,6060,6060,6060,0
|
|
20240823,173100,99703050,6060,6060,6060,6060,0
|
|
20240823,173000,99703050,6060,6060,6060,6060,0
|
|
20240823,172900,99703050,6060,6060,6060,6060,0
|
|
20240823,172800,99703050,6060,6060,6060,6060,0
|
|
20240823,172700,99703050,6060,6060,6060,6060,0
|
|
20240823,172600,99703050,6060,6060,6060,6060,0
|
|
20240823,172500,99703050,6060,6060,6060,6060,0
|
|
20240823,172400,99703050,6060,6060,6060,6060,0
|
|
20240823,172300,99703050,6060,6060,6060,6060,0
|
|
20240823,172200,99703050,6060,6060,6060,6060,0
|
|
20240823,172100,99703050,6060,6060,6060,6060,0
|
|
20240823,172000,99703050,6060,6060,6060,6060,0
|
|
20240823,171900,99703050,6060,6060,6060,6060,0
|
|
20240823,171800,99703050,6060,6060,6060,6060,1140
|
|
20240823,171700,99703050,6060,6060,6060,6060,0
|
|
20240823,171600,99703050,6060,6060,6060,6060,0
|
|
20240823,171500,99703050,6060,6060,6060,6060,0
|
|
20240823,171400,99703050,6060,6060,6060,6060,0
|
|
20240823,171300,99703050,6060,6060,6060,6060,0
|
|
20240823,171200,99703050,6060,6060,6060,6060,0
|
|
20240823,171100,99703050,6060,6060,6060,6060,0
|
|
20240823,171000,99703050,6060,6060,6060,6060,0
|
|
20240823,170900,99703050,6060,6060,6060,6060,0
|
|
20240823,170800,99703050,6060,6060,6060,6060,0
|
|
20240823,170700,99703050,6060,6060,6060,6060,0
|
|
20240823,170600,99703050,6060,6060,6060,6060,0
|
|
20240823,170500,99703050,6060,6060,6060,6060,0
|
|
20240823,170400,99703050,6060,6060,6060,6060,0
|
|
20240823,170300,99703050,6060,6060,6060,6060,0
|
|
20240823,170200,99703050,6060,6060,6060,6060,0
|
|
20240823,170100,99703050,6060,6060,6060,6060,0
|
|
20240823,170000,99703050,6060,6060,6060,6060,0
|
|
20240823,165900,99703050,6060,6060,6060,6060,0
|
|
20240823,165800,99703050,6060,6060,6060,6060,0
|
|
20240823,165700,99703050,6060,6060,6060,6060,0
|
|
20240823,165600,99703050,6060,6060,6060,6060,0
|
|
20240823,165500,99703050,6060,6060,6060,6060,0
|
|
20240823,165400,99703050,6060,6060,6060,6060,0
|
|
20240823,165300,99703050,6060,6060,6060,6060,0
|
|
20240823,165200,99703050,6060,6060,6060,6060,0
|
|
20240823,165100,99703050,6060,6060,6060,6060,0
|
|
20240823,165000,99703050,6060,6060,6060,6060,0
|
|
20240823,164900,99703050,6060,6060,6060,6060,0
|
|
20240823,164800,99703050,6060,6060,6060,6060,1140
|
|
20240823,164700,99703050,6060,6060,6060,6060,0
|
|
20240823,164600,99703050,6060,6060,6060,6060,0
|
|
20240823,164500,99703050,6060,6060,6060,6060,0
|
|
20240823,164400,99703050,6060,6060,6060,6060,0
|
|
20240823,164300,99703050,6060,6060,6060,6060,0
|
|
20240823,164200,99703050,6060,6060,6060,6060,0
|
|
20240823,164100,99703050,6060,6060,6060,6060,0
|
|
20240823,164000,99703050,6060,6060,6060,6060,0
|
|
20240823,163900,99703050,6060,6060,6060,6060,0
|
|
20240823,163800,99703050,6060,6060,6060,6060,0
|
|
20240823,163700,99703050,6060,6060,6060,6060,0
|
|
20240823,163600,99703050,6060,6060,6060,6060,0
|
|
20240823,163500,99703050,6060,6060,6060,6060,0
|
|
20240823,163400,99703050,6060,6060,6060,6060,0
|
|
20240823,163300,99703050,6060,6060,6060,6060,0
|
|
20240823,163200,99703050,6060,6060,6060,6060,0
|
|
20240823,163100,99703050,6060,6060,6060,6060,0
|
|
20240823,163000,99703050,6060,6060,6060,6060,0
|
|
20240823,162900,99703050,6060,6060,6060,6060,0
|
|
20240823,162800,99703050,6060,6060,6060,6060,0
|
|
20240823,162700,99703050,6060,6060,6060,6060,0
|
|
20240823,162600,99703050,6060,6060,6060,6060,0
|
|
20240823,162500,99703050,6060,6060,6060,6060,0
|
|
20240823,162400,99703050,6060,6060,6060,6060,0
|
|
20240823,162300,99703050,6060,6060,6060,6060,0
|
|
20240823,162200,99703050,6060,6060,6060,6060,0
|
|
20240823,162100,99703050,6060,6060,6060,6060,0
|
|
20240823,162000,99703050,6060,6060,6060,6060,0
|
|
20240823,161900,99703050,6060,6060,6060,6060,0
|
|
20240823,161800,99703050,6060,6060,6060,6060,1140
|
|
20240823,161700,99703050,6060,6060,6060,6060,0
|
|
20240823,161600,99703050,6060,6060,6060,6060,0
|
|
20240823,161500,99703050,6060,6060,6060,6060,0
|
|
20240823,161400,99703050,6060,6060,6060,6060,0
|
|
20240823,161300,99703050,6060,6060,6060,6060,0
|
|
20240823,161200,99703050,6060,6060,6060,6060,0
|
|
20240823,161100,99703050,6060,6060,6060,6060,0
|
|
20240823,161000,99703050,6060,6060,6060,6060,0
|
|
20240823,160900,99703050,6060,6060,6060,6060,0
|
|
20240823,160800,99703050,6060,6060,6060,6060,0
|
|
20240823,160700,99703050,6060,6060,6060,6060,0
|
|
20240823,160600,99703050,6060,6060,6060,6060,0
|
|
20240823,160500,99703050,6060,6060,6060,6060,0
|
|
20240823,160400,99703050,6060,6060,6060,6060,0
|
|
20240823,160300,99703050,6060,6060,6060,6060,0
|
|
20240823,160200,99703050,6060,6060,6060,6060,0
|
|
20240823,160100,99703050,6060,6060,6060,6060,0
|
|
20240823,160000,99703050,6060,6060,6060,6060,0
|
|
20240823,155900,99703050,6060,6060,6060,6060,0
|
|
20240823,155800,99703050,6060,6060,6060,6060,0
|
|
20240823,155700,99703050,6060,6060,6060,6060,0
|
|
20240823,155600,99703050,6060,6060,6060,6060,0
|
|
20240823,155500,99703050,6060,6060,6060,6060,0
|
|
20240823,155400,99703050,6060,6060,6060,6060,0
|
|
20240823,155300,99703050,6060,6060,6060,6060,0
|
|
20240823,155200,99703050,6060,6060,6060,6060,0
|
|
20240823,155100,99703050,6060,6060,6060,6060,0
|
|
20240823,155000,99703050,6060,6060,6060,6060,0
|
|
20240823,154900,99703050,6060,6060,6060,6060,0
|
|
20240823,154800,99703050,6060,6060,6060,6060,1140
|
|
20240823,154700,99703050,6060,6060,6060,6060,0
|
|
20240823,154600,99703050,6060,6060,6060,6060,0
|
|
20240823,154500,99703050,6060,6060,6060,6060,0
|
|
20240823,154400,99703050,6060,6060,6060,6060,0
|
|
20240823,154300,99703050,6060,6060,6060,6060,0
|
|
20240823,154200,99703050,6060,6060,6060,6060,0
|
|
20240823,154100,99703050,6060,6060,6060,6060,0
|
|
20240823,154000,99703050,6060,6060,6060,6060,0
|
|
20240823,153900,99703050,6060,6060,6060,6060,0
|
|
20240823,153800,99703050,6060,6060,6060,6060,0
|
|
20240823,153700,99703050,6060,6060,6060,6060,0
|
|
20240823,153600,99703050,6060,6060,6060,6060,0
|
|
20240823,153500,99703050,6060,6060,6060,6060,0
|
|
20240823,153400,99703050,6060,6060,6060,6060,0
|
|
20240823,153300,99703050,6060,6060,6060,6060,0
|
|
20240823,153200,99703050,6060,6060,6060,6060,0
|
|
20240823,153100,99703050,6060,6060,6060,6060,0
|
|
20240823,153000,99703050,6060,6060,6060,6060,1140
|
|
20240823,152900,92794650,6060,6060,6060,6060,0
|
|
20240823,152800,92794650,6060,6060,6060,6060,0
|
|
20240823,152700,92794650,6060,6060,6060,6060,0
|
|
20240823,152600,92794650,6060,6060,6060,6060,0
|
|
20240823,152500,92794650,6060,6060,6060,6060,0
|
|
20240823,152400,92794650,6060,6060,6060,6060,0
|
|
20240823,152300,92794650,6060,6060,6060,6060,0
|
|
20240823,152200,92794650,6060,6060,6060,6060,0
|
|
20240823,152100,92794650,6060,6060,6060,6060,0
|
|
20240823,152000,92794650,6060,6060,6060,6060,0
|
|
20240823,151900,92794650,6060,6060,6060,6060,2
|
|
20240823,151800,92782530,6060,6060,6060,6060,2
|
|
20240823,151700,92770410,6040,6050,6050,6040,4
|
|
20240823,151600,92746220,6050,6050,6050,6050,0
|
|
20240823,151500,92746220,6050,6050,6050,6040,8
|
|
20240823,151400,92697830,6040,6040,6040,6040,53
|
|
20240823,151300,92377710,6070,6070,6070,6070,0
|
|
20240823,151200,92377710,6070,6070,6070,6070,1
|
|
20240823,151100,92371640,6040,6040,6040,6040,53
|
|
20240823,151000,92051520,6040,6050,6050,6040,15
|
|
20240823,150900,91960910,6050,6050,6050,6050,4
|
|
20240823,150800,91936710,6050,6050,6070,6050,108
|
|
20240823,150700,91283280,6070,6070,6070,6070,0
|
|
20240823,150600,91283280,6070,6070,6070,6070,0
|
|
20240823,150500,91283280,6070,6070,6070,6070,1
|
|
20240823,150400,91277210,6040,6040,6040,6040,0
|
|
20240823,150300,91277210,6040,6050,6050,6040,3
|
|
20240823,150200,91259070,6070,6070,6070,6070,0
|
|
20240823,150100,91259070,6070,6070,6070,6070,0
|
|
20240823,150000,91259070,6070,6070,6070,6070,0
|
|
20240823,145900,91259070,6070,6070,6070,6070,0
|
|
20240823,145800,91259070,6070,6070,6070,6070,0
|
|
20240823,145700,91259070,6070,6070,6070,6070,0
|
|
20240823,145600,91259070,6070,6070,6070,6070,0
|
|
20240823,145500,91259070,6070,6070,6070,6070,0
|
|
20240823,145400,91259070,6070,6070,6070,6070,0
|
|
20240823,145300,91259070,6070,6070,6070,6070,0
|
|
20240823,145200,91259070,6070,6070,6070,6070,0
|
|
20240823,145100,91259070,6070,6070,6070,6070,0
|
|
20240823,145000,91259070,6070,6070,6070,6070,0
|
|
20240823,144900,91259070,6070,6060,6070,6060,5
|
|
20240823,144800,91228760,6060,6040,6060,6040,87
|
|
20240823,144700,90701800,6020,6020,6020,6020,0
|
|
20240823,144600,90701800,6020,6020,6020,6020,0
|
|
20240823,144500,90701800,6020,6020,6020,6020,0
|
|
20240823,144400,90701800,6020,6020,6020,6020,83
|
|
20240823,144300,90202140,6020,6030,6030,6020,1007
|
|
20240823,144200,84137390,6030,6030,6030,6030,0
|
|
20240823,144100,84137390,6030,6050,6050,6030,738
|
|
20240823,144000,79685380,6060,6060,6060,6060,0
|
|
20240823,143900,79685380,6060,6060,6060,6060,0
|
|
20240823,143800,79685380,6060,6060,6060,6060,0
|
|
20240823,143700,79685380,6060,6060,6060,6060,80
|
|
20240823,143600,79200580,6070,6070,6070,6070,0
|
|
20240823,143500,79200580,6070,6070,6070,6070,0
|
|
20240823,143400,79200580,6070,6080,6080,6070,398
|
|
20240823,143300,76780750,6080,6080,6080,6070,17
|
|
20240823,143200,76677480,6070,6070,6070,6070,0
|
|
20240823,143100,76677480,6070,6070,6070,6070,0
|
|
20240823,143000,76677480,6070,6060,6070,6060,6
|
|
20240823,142900,76641110,6060,6060,6060,6060,0
|
|
20240823,142800,76641110,6060,6060,6060,6060,0
|
|
20240823,142700,76641110,6060,6060,6060,6060,0
|
|
20240823,142600,76641110,6060,6060,6060,6060,0
|
|
20240823,142500,76641110,6060,6060,6060,6060,0
|
|
20240823,142400,76641110,6060,6060,6060,6060,0
|
|
20240823,142300,76641110,6060,6060,6060,6060,0
|
|
20240823,142200,76641110,6060,6060,6060,6060,0
|
|
20240823,142100,76641110,6060,6060,6060,6060,0
|
|
20240823,142000,76641110,6060,6060,6060,6060,0
|
|
20240823,141900,76641110,6060,6060,6060,6060,1
|
|
20240823,141800,76635050,6080,6080,6080,6080,0
|
|
20240823,141700,76635050,6080,6080,6080,6080,0
|
|
20240823,141600,76635050,6080,6080,6080,6080,0
|
|
20240823,141500,76635050,6080,6080,6080,6080,0
|
|
20240823,141400,76635050,6080,6080,6080,6080,0
|
|
20240823,141300,76635050,6080,6080,6080,6080,0
|
|
20240823,141200,76635050,6080,6080,6080,6080,0
|
|
20240823,141100,76635050,6080,6080,6080,6080,0
|
|
20240823,141000,76635050,6080,6080,6080,6080,0
|
|
20240823,140900,76635050,6080,6080,6080,6080,0
|
|
20240823,140800,76635050,6080,6080,6080,6080,0
|
|
20240823,140700,76635050,6080,6080,6080,6080,0
|
|
20240823,140600,76635050,6080,6080,6080,6080,0
|
|
20240823,140500,76635050,6080,6080,6080,6080,146
|
|
20240823,140400,75747370,6040,6040,6040,6040,12
|
|
20240823,140300,75674890,6070,6070,6070,6070,0
|
|
20240823,140200,75674890,6070,6070,6070,6070,0
|
|
20240823,140100,75674890,6070,6070,6070,6070,0
|
|
20240823,140000,75674890,6070,6070,6070,6070,0
|
|
20240823,135900,75674890,6070,6070,6070,6070,0
|
|
20240823,135800,75674890,6070,6070,6070,6070,0
|
|
20240823,135700,75674890,6070,6070,6070,6070,0
|
|
20240823,135600,75674890,6070,6070,6070,6070,21
|
|
20240823,135500,75547420,6070,6070,6070,6070,100
|
|
20240823,135400,74940420,6070,6070,6070,6070,1
|
|
20240823,135300,74934350,6040,6040,6040,6040,0
|
|
20240823,135200,74934350,6040,6040,6040,6040,0
|
|
20240823,135100,74934350,6040,6040,6040,6040,0
|
|
20240823,135000,74934350,6040,6040,6040,6040,0
|
|
20240823,134900,74934350,6040,6040,6040,6040,0
|
|
20240823,134800,74934350,6040,6040,6040,6040,0
|
|
20240823,134700,74934350,6040,6040,6040,6040,0
|
|
20240823,134600,74934350,6040,6040,6040,6040,0
|
|
20240823,134500,74934350,6040,6040,6040,6040,0
|
|
20240823,134400,74934350,6040,6040,6040,6040,0
|
|
20240823,134300,74934350,6040,6040,6040,6040,0
|
|
20240823,134200,74934350,6040,6040,6040,6040,2
|
|
20240823,134100,74922270,6070,6070,6070,6070,0
|
|
20240823,134000,74922270,6070,6070,6070,6070,0
|
|
20240823,133900,74922270,6070,6070,6070,6070,0
|
|
20240823,133800,74922270,6070,6070,6070,6070,0
|
|
20240823,133700,74922270,6070,6070,6070,6070,15
|
|
20240823,133600,74831220,6070,6070,6070,6070,10
|
|
20240823,133500,74770520,6070,6070,6070,6070,0
|
|
20240823,133400,74770520,6070,6070,6070,6070,0
|
|
20240823,133300,74770520,6070,6070,6070,6070,0
|
|
20240823,133200,74770520,6070,6070,6070,6070,0
|
|
20240823,133100,74770520,6070,6070,6070,6070,0
|
|
20240823,133000,74770520,6070,6070,6070,6070,0
|
|
20240823,132900,74770520,6070,6070,6070,6070,0
|
|
20240823,132800,74770520,6070,6070,6070,6070,0
|
|
20240823,132700,74770520,6070,6070,6070,6070,0
|
|
20240823,132600,74770520,6070,6070,6070,6070,0
|
|
20240823,132500,74770520,6070,6070,6070,6070,6
|
|
20240823,132400,74734100,6070,6070,6070,6070,0
|
|
20240823,132300,74734100,6070,6070,6070,6070,0
|
|
20240823,132200,74734100,6070,6070,6070,6070,0
|
|
20240823,132100,74734100,6070,6070,6070,6070,0
|
|
20240823,132000,74734100,6070,6060,6070,6060,101
|
|
20240823,131900,74122030,6060,6060,6060,6060,0
|
|
20240823,131800,74122030,6060,6060,6060,6060,0
|
|
20240823,131700,74122030,6060,6060,6060,6060,0
|
|
20240823,131600,74122030,6060,6060,6060,6060,0
|
|
20240823,131500,74122030,6060,6060,6060,6060,0
|
|
20240823,131400,74122030,6060,6060,6060,6060,0
|
|
20240823,131300,74122030,6060,6040,6060,6040,302
|
|
20240823,131200,72295530,6040,6040,6040,6040,0
|
|
20240823,131100,72295530,6040,6040,6040,6040,0
|
|
20240823,131000,72295530,6040,6040,6040,6040,0
|
|
20240823,130900,72295530,6040,6040,6040,6040,1
|
|
20240823,130800,72289490,6030,6030,6030,6030,0
|
|
20240823,130700,72289490,6030,6030,6030,6030,1
|
|
20240823,130600,72283460,6050,6020,6050,6020,231
|
|
20240823,130500,70890500,6030,6030,6030,6020,77
|
|
20240823,130400,70426240,6030,6030,6030,6030,0
|
|
20240823,130300,70426240,6030,6030,6030,6030,0
|
|
20240823,130200,70426240,6030,6030,6030,6030,0
|
|
20240823,130100,70426240,6030,6030,6030,6030,0
|
|
20240823,130000,70426240,6030,6030,6030,6030,0
|
|
20240823,125900,70426240,6030,6030,6030,6030,0
|
|
20240823,125800,70426240,6030,6030,6030,6030,2
|
|
20240823,125700,70414180,6050,6050,6050,6050,0
|
|
20240823,125600,70414180,6050,6050,6050,6050,0
|
|
20240823,125500,70414180,6050,6050,6050,6050,0
|
|
20240823,125400,70414180,6050,6050,6050,6050,0
|
|
20240823,125300,70414180,6050,6050,6050,6050,0
|
|
20240823,125200,70414180,6050,6050,6050,6050,0
|
|
20240823,125100,70414180,6050,6050,6050,6050,0
|
|
20240823,125000,70414180,6050,6050,6050,6050,1
|
|
20240823,124900,70408130,6020,6020,6020,6020,0
|
|
20240823,124800,70408130,6020,6020,6020,6020,0
|
|
20240823,124700,70408130,6020,6020,6020,6020,0
|
|
20240823,124600,70408130,6020,6020,6020,6020,0
|
|
20240823,124500,70408130,6020,6020,6020,6020,0
|
|
20240823,124400,70408130,6020,6020,6020,6020,0
|
|
20240823,124300,70408130,6020,6020,6020,6020,0
|
|
20240823,124200,70408130,6020,6020,6020,6020,0
|
|
20240823,124100,70408130,6020,6020,6020,6020,0
|
|
20240823,124000,70408130,6020,6020,6020,6020,0
|
|
20240823,123900,70408130,6020,6020,6020,6020,0
|
|
20240823,123800,70408130,6020,6040,6040,6020,22
|
|
20240823,123700,70275290,6010,6010,6010,6010,0
|
|
20240823,123600,70275290,6010,6020,6020,6010,327
|
|
20240823,123500,68307020,6050,6050,6050,6050,0
|
|
20240823,123400,68307020,6050,6050,6050,6050,0
|
|
20240823,123300,68307020,6050,6050,6050,6050,0
|
|
20240823,123200,68307020,6050,6050,6050,6050,0
|
|
20240823,123100,68307020,6050,6050,6050,6050,0
|
|
20240823,123000,68307020,6050,6050,6050,6050,0
|
|
20240823,122900,68307020,6050,6050,6050,6050,0
|
|
20240823,122800,68307020,6050,6050,6050,6050,0
|
|
20240823,122700,68307020,6050,6050,6050,6050,0
|
|
20240823,122600,68307020,6050,6020,6050,6010,219
|
|
20240823,122500,66988790,6050,6050,6050,6050,0
|
|
20240823,122400,66988790,6050,6050,6050,6050,0
|
|
20240823,122300,66988790,6050,6050,6050,6050,0
|
|
20240823,122200,66988790,6050,6020,6050,6000,1407
|
|
20240823,122100,58527910,6060,6060,6060,6060,0
|
|
20240823,122000,58527910,6060,6060,6060,6060,0
|
|
20240823,121900,58527910,6060,6060,6060,6060,0
|
|
20240823,121800,58527910,6060,6060,6060,6060,2
|
|
20240823,121700,58515790,6060,6020,6060,6010,80
|
|
20240823,121600,58034210,6020,6020,6020,6020,0
|
|
20240823,121500,58034210,6020,6030,6030,6020,436
|
|
20240823,121400,55409470,6060,6060,6060,6060,0
|
|
20240823,121300,55409470,6060,6060,6060,6060,0
|
|
20240823,121200,55409470,6060,6060,6060,6060,0
|
|
20240823,121100,55409470,6060,6060,6060,6060,0
|
|
20240823,121000,55409470,6060,6060,6060,6060,0
|
|
20240823,120900,55409470,6060,6060,6060,6060,0
|
|
20240823,120800,55409470,6060,6060,6060,6060,0
|
|
20240823,120700,55409470,6060,6060,6060,6060,0
|
|
20240823,120600,55409470,6060,6060,6060,6060,0
|
|
20240823,120500,55409470,6060,6060,6060,6060,0
|
|
20240823,120400,55409470,6060,6060,6060,6060,0
|
|
20240823,120300,55409470,6060,6060,6060,6060,0
|
|
20240823,120200,55409470,6060,6060,6060,6060,0
|
|
20240823,120100,55409470,6060,6060,6060,6060,0
|
|
20240823,120000,55409470,6060,6060,6060,6060,0
|
|
20240823,115900,55409470,6060,6060,6060,6060,0
|
|
20240823,115800,55409470,6060,6060,6060,6060,0
|
|
20240823,115700,55409470,6060,6060,6060,6060,1
|
|
20240823,115600,55403410,6020,6050,6050,6020,435
|
|
20240823,115500,52779790,6060,6060,6060,6060,0
|
|
20240823,115400,52779790,6060,6060,6060,6060,0
|
|
20240823,115300,52779790,6060,6060,6060,6060,0
|
|
20240823,115200,52779790,6060,6060,6060,6060,0
|
|
20240823,115100,52779790,6060,6060,6060,6060,1
|
|
20240823,115000,52773730,6050,6050,6050,6050,0
|
|
20240823,114900,52773730,6050,6050,6050,6050,0
|
|
20240823,114800,52773730,6050,6050,6050,6050,0
|
|
20240823,114700,52773730,6050,6050,6050,6050,0
|
|
20240823,114600,52773730,6050,6050,6050,6050,22
|
|
20240823,114500,52640630,6050,6050,6050,6050,1
|
|
20240823,114400,52634580,6050,6050,6050,6050,1
|
|
20240823,114300,52628530,6020,6020,6020,6020,0
|
|
20240823,114200,52628530,6020,6020,6020,6020,0
|
|
20240823,114100,52628530,6020,6020,6020,6020,0
|
|
20240823,114000,52628530,6020,6020,6020,6020,0
|
|
20240823,113900,52628530,6020,6020,6020,6020,0
|
|
20240823,113800,52628530,6020,6020,6020,6020,0
|
|
20240823,113700,52628530,6020,6020,6020,6020,0
|
|
20240823,113600,52628530,6020,6020,6020,6020,0
|
|
20240823,113500,52628530,6020,6020,6020,6020,0
|
|
20240823,113400,52628530,6020,6020,6020,6020,0
|
|
20240823,113300,52628530,6020,6020,6020,6020,0
|
|
20240823,113200,52628530,6020,6020,6020,6020,0
|
|
20240823,113100,52628530,6020,6020,6020,6020,0
|
|
20240823,113000,52628530,6020,6020,6020,6020,0
|
|
20240823,112900,52628530,6020,6020,6020,6020,0
|
|
20240823,112800,52628530,6020,6020,6020,6020,0
|
|
20240823,112700,52628530,6020,6020,6020,6020,13
|
|
20240823,112600,52550270,6030,6030,6030,6030,0
|
|
20240823,112500,52550270,6030,6030,6030,6030,50
|
|
20240823,112400,52248770,6050,6050,6050,6050,0
|
|
20240823,112300,52248770,6050,6050,6050,6050,0
|
|
20240823,112200,52248770,6050,6050,6050,6050,0
|
|
20240823,112100,52248770,6050,6050,6050,6050,0
|
|
20240823,112000,52248770,6050,6050,6050,6050,0
|
|
20240823,111900,52248770,6050,6050,6050,6050,0
|
|
20240823,111800,52248770,6050,6050,6050,6050,0
|
|
20240823,111700,52248770,6050,6050,6050,6050,0
|
|
20240823,111600,52248770,6050,6050,6050,6050,0
|
|
20240823,111500,52248770,6050,6050,6050,6050,1
|
|
20240823,111400,52242720,6040,6040,6040,6040,0
|
|
20240823,111300,52242720,6040,6040,6040,6040,20
|
|
20240823,111200,52121920,6010,6010,6010,6010,0
|
|
20240823,111100,52121920,6010,6010,6010,6010,0
|
|
20240823,111000,52121920,6010,6010,6010,6010,0
|
|
20240823,110900,52121920,6010,6010,6010,6010,42
|
|
20240823,110800,51869500,6020,6020,6020,6020,0
|
|
20240823,110700,51869500,6020,6030,6030,6020,372
|
|
20240823,110600,49629770,6020,6020,6020,6020,0
|
|
20240823,110500,49629770,6020,6020,6020,6020,0
|
|
20240823,110400,49629770,6020,6020,6020,6020,12
|
|
20240823,110300,49557530,6010,6010,6010,6010,0
|
|
20240823,110200,49557530,6010,6010,6010,6010,0
|
|
20240823,110100,49557530,6010,6010,6010,6010,0
|
|
20240823,110000,49557530,6010,6010,6010,6010,0
|
|
20240823,105900,49557530,6010,6010,6010,6010,0
|
|
20240823,105800,49557530,6010,6010,6010,6010,0
|
|
20240823,105700,49557530,6010,6010,6010,6010,0
|
|
20240823,105600,49557530,6010,6010,6010,6010,0
|
|
20240823,105500,49557530,6010,6010,6010,6010,0
|
|
20240823,105400,49557530,6010,6030,6030,6010,205
|
|
20240823,105300,48321480,6000,6000,6000,6000,0
|
|
20240823,105200,48321480,6000,6000,6000,6000,87
|
|
20240823,105100,47799480,6000,6040,6040,6000,2730
|
|
20240823,105000,31369620,6040,6040,6040,6040,0
|
|
20240823,104900,31369620,6040,6040,6040,6040,0
|
|
20240823,104800,31369620,6040,6040,6040,6040,0
|
|
20240823,104700,31369620,6040,6060,6060,6040,353
|
|
20240823,104600,29233000,6060,6060,6060,6060,0
|
|
20240823,104500,29233000,6060,6060,6060,6060,0
|
|
20240823,104400,29233000,6060,6060,6060,6060,0
|
|
20240823,104300,29233000,6060,6060,6060,6060,0
|
|
20240823,104200,29233000,6060,6060,6060,6060,0
|
|
20240823,104100,29233000,6060,6060,6060,6060,0
|
|
20240823,104000,29233000,6060,6060,6060,6060,0
|
|
20240823,103900,29233000,6060,6060,6060,6060,8
|
|
20240823,103800,29184520,6060,6060,6060,6060,0
|
|
20240823,103700,29184520,6060,6060,6060,6060,0
|
|
20240823,103600,29184520,6060,6060,6060,6060,0
|
|
20240823,103500,29184520,6060,6060,6060,6060,0
|
|
20240823,103400,29184520,6060,6060,6060,6060,0
|
|
20240823,103300,29184520,6060,6080,6080,6060,3
|
|
20240823,103200,29166320,6070,6070,6070,6070,0
|
|
20240823,103100,29166320,6070,6070,6070,6070,226
|
|
20240823,103000,27794500,6070,6080,6080,6070,51
|
|
20240823,102900,27484920,6060,6070,6070,6060,281
|
|
20240823,102800,25779360,6060,6060,6060,6060,259
|
|
20240823,102700,24209820,6070,6070,6070,6070,0
|
|
20240823,102600,24209820,6070,6070,6070,6070,0
|
|
20240823,102500,24209820,6070,6070,6070,6070,0
|
|
20240823,102400,24209820,6070,6070,6070,6070,256
|
|
20240823,102300,22655900,6060,6060,6060,6060,11
|
|
20240823,102200,22589240,6080,6080,6080,6080,2
|
|
20240823,102100,22577080,6080,6080,6080,6080,1
|
|
20240823,102000,22571000,6060,6080,6080,6060,288
|
|
20240823,101900,20823150,6060,6060,6060,6060,0
|
|
20240823,101800,20823150,6060,6060,6060,6060,0
|
|
20240823,101700,20823150,6060,6060,6060,6060,0
|
|
20240823,101600,20823150,6060,6060,6060,6060,31
|
|
20240823,101500,20635290,6060,6070,6070,6060,270
|
|
20240823,101400,18996460,6080,6080,6080,6080,0
|
|
20240823,101300,18996460,6080,6080,6080,6080,0
|
|
20240823,101200,18996460,6080,6070,6080,6070,11
|
|
20240823,101100,18929680,6080,6070,6080,6060,243
|
|
20240823,101000,17454720,6070,6070,6070,6070,32
|
|
20240823,100900,17260480,6080,6080,6080,6080,0
|
|
20240823,100800,17260480,6080,6080,6080,6080,0
|
|
20240823,100700,17260480,6080,6080,6080,6080,0
|
|
20240823,100600,17260480,6080,6080,6080,6080,17
|
|
20240823,100500,17157120,6090,6070,6090,6070,50
|
|
20240823,100400,16853180,6070,6070,6070,6060,267
|
|
20240823,100300,15232630,6060,6060,6060,6060,77
|
|
20240823,100200,14766010,6060,6070,6070,6060,16
|
|
20240823,100100,14668900,6060,6060,6060,6060,0
|
|
20240823,100000,14668900,6060,6070,6070,6060,49
|
|
20240823,095900,14371510,6070,6070,6070,6070,0
|
|
20240823,095800,14371510,6070,6070,6070,6060,21
|
|
20240823,095700,14244110,6070,6070,6070,6070,34
|
|
20240823,095600,14037730,6070,6070,6070,6070,0
|
|
20240823,095500,14037730,6070,6070,6070,6070,0
|
|
20240823,095400,14037730,6070,6070,6070,6070,0
|
|
20240823,095300,14037730,6070,6070,6070,6070,0
|
|
20240823,095200,14037730,6070,6070,6070,6070,1
|
|
20240823,095100,14031660,6060,6060,6060,6060,0
|
|
20240823,095000,14031660,6060,6060,6060,6060,223
|
|
20240823,094900,12680280,6070,6070,6070,6070,8
|
|
20240823,094800,12631720,6070,6070,6070,6070,0
|
|
20240823,094700,12631720,6070,6070,6070,6070,0
|
|
20240823,094600,12631720,6070,6060,6070,6050,125
|
|
20240823,094500,11874150,6060,6060,6060,6060,2
|
|
20240823,094400,11862030,6060,6060,6060,6060,1
|
|
20240823,094300,11855970,6060,6060,6060,6060,0
|
|
20240823,094200,11855970,6060,6060,6060,6040,45
|
|
20240823,094100,11583350,6060,6060,6060,6060,0
|
|
20240823,094000,11583350,6060,6060,6060,6060,1
|
|
20240823,093900,11577290,6040,6040,6040,6040,0
|
|
20240823,093800,11577290,6040,6040,6040,6040,0
|
|
20240823,093700,11577290,6040,6060,6060,6040,56
|
|
20240823,093600,11237990,6060,6060,6060,6060,23
|
|
20240823,093500,11098610,6060,6060,6060,6060,14
|
|
20240823,093400,11013770,6060,6060,6060,6060,35
|
|
20240823,093300,10801670,6070,6070,6070,6070,16
|
|
20240823,093200,10704550,6070,6070,6070,6070,0
|
|
20240823,093100,10704550,6070,6070,6070,6070,0
|
|
20240823,093000,10704550,6070,6070,6070,6070,0
|
|
20240823,092900,10704550,6070,6070,6070,6070,6
|
|
20240823,092800,10668130,6050,6050,6050,6040,387
|
|
20240823,092700,8327090,6050,6070,6070,6050,9
|
|
20240823,092600,8272480,6040,6040,6040,6040,0
|
|
20240823,092500,8272480,6040,6040,6040,6040,0
|
|
20240823,092400,8272480,6040,6060,6060,6040,42
|
|
20240823,092300,8018000,6040,6060,6060,6040,20
|
|
20240823,092200,7896820,6060,6060,6060,6060,1
|
|
20240823,092100,7890760,6050,6050,6050,6050,0
|
|
20240823,092000,7890760,6050,6050,6050,6050,0
|
|
20240823,091900,7890760,6050,6050,6050,6050,2
|
|
20240823,091800,7878660,6050,6050,6050,6050,0
|
|
20240823,091700,7878660,6050,6050,6050,6040,112
|
|
20240823,091600,7201160,6070,6070,6070,6070,1
|
|
20240823,091500,7195090,6050,6050,6070,6050,112
|
|
20240823,091400,6515470,6070,6050,6070,6050,14
|
|
20240823,091300,6430660,6040,6040,6040,6040,0
|
|
20240823,091200,6430660,6040,6040,6040,6040,0
|
|
20240823,091100,6430660,6040,6040,6040,6040,9
|
|
20240823,091000,6376300,6030,6030,6030,6030,0
|
|
20240823,090900,6376300,6030,6020,6030,6020,8
|
|
20240823,090800,6328120,6010,6030,6030,6010,33
|
|
20240823,090700,6129330,6000,6010,6010,6000,97
|
|
20240823,090600,5547140,6010,6010,6010,6010,9
|
|
20240823,090500,5493050,6030,6030,6030,6030,0
|
|
20240823,090400,5493050,6030,6030,6030,6030,3
|
|
20240823,090300,5474960,6060,6060,6070,6060,427
|
|
20240823,090200,2887250,6060,6060,6060,6060,0
|
|
20240823,090100,2887250,6060,6060,6060,6060,1
|
|
20240823,090000,2881190,5990,5990,5990,5990,481
|