656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195300,596449060,6140,6140,6140,6140,1137
|
|
20240808,195200,596449060,6140,6140,6140,6140,0
|
|
20240808,195100,596449060,6140,6140,6140,6140,0
|
|
20240808,195000,596449060,6140,6140,6140,6140,0
|
|
20240808,194900,596449060,6140,6140,6140,6140,0
|
|
20240808,194800,596449060,6140,6140,6140,6140,0
|
|
20240808,194700,596449060,6140,6140,6140,6140,0
|
|
20240808,194600,596449060,6140,6140,6140,6140,0
|
|
20240808,194500,596449060,6140,6140,6140,6140,0
|
|
20240808,194400,596449060,6140,6140,6140,6140,0
|
|
20240808,194300,596449060,6140,6140,6140,6140,0
|
|
20240808,194200,596449060,6140,6140,6140,6140,0
|
|
20240808,194100,596449060,6140,6140,6140,6140,0
|
|
20240808,194000,596449060,6140,6140,6140,6140,0
|
|
20240808,193900,596449060,6140,6140,6140,6140,0
|
|
20240808,193800,596449060,6140,6140,6140,6140,0
|
|
20240808,193700,596449060,6140,6140,6140,6140,0
|
|
20240808,193600,596449060,6140,6140,6140,6140,0
|
|
20240808,193500,596449060,6140,6140,6140,6140,0
|
|
20240808,193400,596449060,6140,6140,6140,6140,0
|
|
20240808,193300,596449060,6140,6140,6140,6140,0
|
|
20240808,193200,596449060,6140,6140,6140,6140,0
|
|
20240808,193100,596449060,6140,6140,6140,6140,0
|
|
20240808,193000,596449060,6140,6140,6140,6140,0
|
|
20240808,192900,596449060,6140,6140,6140,6140,0
|
|
20240808,192800,596449060,6140,6140,6140,6140,0
|
|
20240808,192700,596449060,6140,6140,6140,6140,0
|
|
20240808,192600,596449060,6140,6140,6140,6140,0
|
|
20240808,192500,596449060,6140,6140,6140,6140,0
|
|
20240808,192400,596449060,6140,6140,6140,6140,0
|
|
20240808,192300,596449060,6140,6140,6140,6140,1137
|
|
20240808,192200,596449060,6140,6140,6140,6140,0
|
|
20240808,192100,596449060,6140,6140,6140,6140,0
|
|
20240808,192000,596449060,6140,6140,6140,6140,0
|
|
20240808,191900,596449060,6140,6140,6140,6140,0
|
|
20240808,191800,596449060,6140,6140,6140,6140,0
|
|
20240808,191700,596449060,6140,6140,6140,6140,0
|
|
20240808,191600,596449060,6140,6140,6140,6140,0
|
|
20240808,191500,596449060,6140,6140,6140,6140,0
|
|
20240808,191400,596449060,6140,6140,6140,6140,0
|
|
20240808,191300,596449060,6140,6140,6140,6140,0
|
|
20240808,191200,596449060,6140,6140,6140,6140,0
|
|
20240808,191100,596449060,6140,6140,6140,6140,0
|
|
20240808,191000,596449060,6140,6140,6140,6140,0
|
|
20240808,190900,596449060,6140,6140,6140,6140,0
|
|
20240808,190800,596449060,6140,6140,6140,6140,0
|
|
20240808,190700,596449060,6140,6140,6140,6140,0
|
|
20240808,190600,596449060,6140,6140,6140,6140,0
|
|
20240808,190500,596449060,6140,6140,6140,6140,0
|
|
20240808,190400,596449060,6140,6140,6140,6140,0
|
|
20240808,190300,596449060,6140,6140,6140,6140,0
|
|
20240808,190200,596449060,6140,6140,6140,6140,0
|
|
20240808,190100,596449060,6140,6140,6140,6140,0
|
|
20240808,190000,596449060,6140,6140,6140,6140,0
|
|
20240808,185900,596449060,6140,6140,6140,6140,0
|
|
20240808,185800,596449060,6140,6140,6140,6140,0
|
|
20240808,185700,596449060,6140,6140,6140,6140,0
|
|
20240808,185600,596449060,6140,6140,6140,6140,0
|
|
20240808,185500,596449060,6140,6140,6140,6140,0
|
|
20240808,185400,596449060,6140,6140,6140,6140,0
|
|
20240808,185300,596449060,6140,6140,6140,6140,1137
|
|
20240808,185200,596449060,6140,6140,6140,6140,0
|
|
20240808,185100,596449060,6140,6140,6140,6140,0
|
|
20240808,185000,596449060,6140,6140,6140,6140,0
|
|
20240808,184900,596449060,6140,6140,6140,6140,0
|
|
20240808,184800,596449060,6140,6140,6140,6140,0
|
|
20240808,184700,596449060,6140,6140,6140,6140,0
|
|
20240808,184600,596449060,6140,6140,6140,6140,0
|
|
20240808,184500,596449060,6140,6140,6140,6140,0
|
|
20240808,184400,596449060,6140,6140,6140,6140,0
|
|
20240808,184300,596449060,6140,6140,6140,6140,0
|
|
20240808,184200,596449060,6140,6140,6140,6140,0
|
|
20240808,184100,596449060,6140,6140,6140,6140,0
|
|
20240808,184000,596449060,6140,6140,6140,6140,0
|
|
20240808,183900,596449060,6140,6140,6140,6140,0
|
|
20240808,183800,596449060,6140,6140,6140,6140,0
|
|
20240808,183700,596449060,6140,6140,6140,6140,0
|
|
20240808,183600,596449060,6140,6140,6140,6140,0
|
|
20240808,183500,596449060,6140,6140,6140,6140,0
|
|
20240808,183400,596449060,6140,6140,6140,6140,0
|
|
20240808,183300,596449060,6140,6140,6140,6140,0
|
|
20240808,183200,596449060,6140,6140,6140,6140,0
|
|
20240808,183100,596449060,6140,6140,6140,6140,0
|
|
20240808,183000,596449060,6140,6140,6140,6140,0
|
|
20240808,182900,596449060,6140,6140,6140,6140,0
|
|
20240808,182800,596449060,6140,6140,6140,6140,0
|
|
20240808,182700,596449060,6140,6140,6140,6140,0
|
|
20240808,182600,596449060,6140,6140,6140,6140,0
|
|
20240808,182500,596449060,6140,6140,6140,6140,0
|
|
20240808,182400,596449060,6140,6140,6140,6140,0
|
|
20240808,182300,596449060,6140,6140,6140,6140,1137
|
|
20240808,182200,596449060,6140,6140,6140,6140,0
|
|
20240808,182100,596449060,6140,6140,6140,6140,0
|
|
20240808,182000,596449060,6140,6140,6140,6140,0
|
|
20240808,181900,596449060,6140,6140,6140,6140,0
|
|
20240808,181800,596449060,6140,6140,6140,6140,0
|
|
20240808,181700,596449060,6140,6140,6140,6140,0
|
|
20240808,181600,596449060,6140,6140,6140,6140,0
|
|
20240808,181500,596449060,6140,6140,6140,6140,0
|
|
20240808,181400,596449060,6140,6140,6140,6140,0
|
|
20240808,181300,596449060,6140,6140,6140,6140,0
|
|
20240808,181200,596449060,6140,6140,6140,6140,0
|
|
20240808,181100,596449060,6140,6140,6140,6140,0
|
|
20240808,181000,596449060,6140,6140,6140,6140,0
|
|
20240808,180900,596449060,6140,6140,6140,6140,0
|
|
20240808,180800,596449060,6140,6140,6140,6140,0
|
|
20240808,180700,596449060,6140,6140,6140,6140,0
|
|
20240808,180600,596449060,6140,6140,6140,6140,0
|
|
20240808,180500,596449060,6140,6140,6140,6140,0
|
|
20240808,180400,596449060,6140,6140,6140,6140,0
|
|
20240808,180300,596449060,6140,6140,6140,6140,0
|
|
20240808,180200,596449060,6140,6140,6140,6140,0
|
|
20240808,180100,596449060,6140,6140,6140,6140,0
|
|
20240808,180000,596449060,6140,6140,6140,6140,0
|
|
20240808,175900,596449060,6140,6140,6140,6140,0
|
|
20240808,175800,596449060,6140,6140,6140,6140,0
|
|
20240808,175700,596449060,6140,6140,6140,6140,0
|
|
20240808,175600,596449060,6140,6140,6140,6140,0
|
|
20240808,175500,596449060,6140,6140,6140,6140,0
|
|
20240808,175400,596449060,6140,6140,6140,6140,0
|
|
20240808,175300,596449060,6140,6140,6140,6140,1137
|
|
20240808,175200,596449060,6140,6140,6140,6140,0
|
|
20240808,175100,596449060,6140,6140,6140,6140,0
|
|
20240808,175000,596449060,6140,6140,6140,6140,0
|
|
20240808,174900,596449060,6140,6140,6140,6140,0
|
|
20240808,174800,596449060,6140,6140,6140,6140,0
|
|
20240808,174700,596449060,6140,6140,6140,6140,0
|
|
20240808,174600,596449060,6140,6140,6140,6140,0
|
|
20240808,174500,596449060,6140,6140,6140,6140,0
|
|
20240808,174400,596449060,6140,6140,6140,6140,0
|
|
20240808,174300,596449060,6140,6140,6140,6140,0
|
|
20240808,174200,596449060,6140,6140,6140,6140,0
|
|
20240808,174100,596449060,6140,6140,6140,6140,0
|
|
20240808,174000,596449060,6140,6140,6140,6140,0
|
|
20240808,173900,596449060,6140,6140,6140,6140,0
|
|
20240808,173800,596449060,6140,6140,6140,6140,0
|
|
20240808,173700,596449060,6140,6140,6140,6140,0
|
|
20240808,173600,596449060,6140,6140,6140,6140,0
|
|
20240808,173500,596449060,6140,6140,6140,6140,0
|
|
20240808,173400,596449060,6140,6140,6140,6140,0
|
|
20240808,173300,596449060,6140,6140,6140,6140,0
|
|
20240808,173200,596449060,6140,6140,6140,6140,0
|
|
20240808,173100,596449060,6140,6140,6140,6140,0
|
|
20240808,173000,596449060,6140,6140,6140,6140,0
|
|
20240808,172900,596449060,6140,6140,6140,6140,0
|
|
20240808,172800,596449060,6140,6140,6140,6140,0
|
|
20240808,172700,596449060,6140,6140,6140,6140,0
|
|
20240808,172600,596449060,6140,6140,6140,6140,0
|
|
20240808,172500,596449060,6140,6140,6140,6140,0
|
|
20240808,172400,596449060,6140,6140,6140,6140,0
|
|
20240808,172300,596449060,6140,6140,6140,6140,1137
|
|
20240808,172200,596449060,6140,6140,6140,6140,0
|
|
20240808,172100,596449060,6140,6140,6140,6140,0
|
|
20240808,172000,596449060,6140,6140,6140,6140,0
|
|
20240808,171900,596449060,6140,6140,6140,6140,0
|
|
20240808,171800,596449060,6140,6140,6140,6140,0
|
|
20240808,171700,596449060,6140,6140,6140,6140,0
|
|
20240808,171600,596449060,6140,6140,6140,6140,0
|
|
20240808,171500,596449060,6140,6140,6140,6140,0
|
|
20240808,171400,596449060,6140,6140,6140,6140,0
|
|
20240808,171300,596449060,6140,6140,6140,6140,0
|
|
20240808,171200,596449060,6140,6140,6140,6140,0
|
|
20240808,171100,596449060,6140,6140,6140,6140,0
|
|
20240808,171000,596449060,6140,6140,6140,6140,0
|
|
20240808,170900,596449060,6140,6140,6140,6140,0
|
|
20240808,170800,596449060,6140,6140,6140,6140,0
|
|
20240808,170700,596449060,6140,6140,6140,6140,0
|
|
20240808,170600,596449060,6140,6140,6140,6140,0
|
|
20240808,170500,596449060,6140,6140,6140,6140,0
|
|
20240808,170400,596449060,6140,6140,6140,6140,0
|
|
20240808,170300,596449060,6140,6140,6140,6140,0
|
|
20240808,170200,596449060,6140,6140,6140,6140,0
|
|
20240808,170100,596449060,6140,6140,6140,6140,0
|
|
20240808,170000,596449060,6140,6140,6140,6140,0
|
|
20240808,165900,596449060,6140,6140,6140,6140,0
|
|
20240808,165800,596449060,6140,6140,6140,6140,0
|
|
20240808,165700,596449060,6140,6140,6140,6140,0
|
|
20240808,165600,596449060,6140,6140,6140,6140,0
|
|
20240808,165500,596449060,6140,6140,6140,6140,0
|
|
20240808,165400,596449060,6140,6140,6140,6140,0
|
|
20240808,165300,596449060,6140,6140,6140,6140,1137
|
|
20240808,165200,596449060,6140,6140,6140,6140,0
|
|
20240808,165100,596449060,6140,6140,6140,6140,0
|
|
20240808,165000,596449060,6140,6140,6140,6140,0
|
|
20240808,164900,596449060,6140,6140,6140,6140,0
|
|
20240808,164800,596449060,6140,6140,6140,6140,0
|
|
20240808,164700,596449060,6140,6140,6140,6140,0
|
|
20240808,164600,596449060,6140,6140,6140,6140,0
|
|
20240808,164500,596449060,6140,6140,6140,6140,0
|
|
20240808,164400,596449060,6140,6140,6140,6140,0
|
|
20240808,164300,596449060,6140,6140,6140,6140,0
|
|
20240808,164200,596449060,6140,6140,6140,6140,0
|
|
20240808,164100,596449060,6140,6140,6140,6140,0
|
|
20240808,164000,596449060,6140,6140,6140,6140,0
|
|
20240808,163900,596449060,6140,6140,6140,6140,0
|
|
20240808,163800,596449060,6140,6140,6140,6140,0
|
|
20240808,163700,596449060,6140,6140,6140,6140,0
|
|
20240808,163600,596449060,6140,6140,6140,6140,0
|
|
20240808,163500,596449060,6140,6140,6140,6140,0
|
|
20240808,163400,596449060,6140,6140,6140,6140,0
|
|
20240808,163300,596449060,6140,6140,6140,6140,0
|
|
20240808,163200,596449060,6140,6140,6140,6140,0
|
|
20240808,163100,596449060,6140,6140,6140,6140,0
|
|
20240808,163000,596449060,6140,6140,6140,6140,0
|
|
20240808,162900,596449060,6140,6140,6140,6140,0
|
|
20240808,162800,596449060,6140,6140,6140,6140,0
|
|
20240808,162700,596449060,6140,6140,6140,6140,0
|
|
20240808,162600,596449060,6140,6140,6140,6140,0
|
|
20240808,162500,596449060,6140,6140,6140,6140,0
|
|
20240808,162400,596449060,6140,6140,6140,6140,0
|
|
20240808,162300,596449060,6140,6140,6140,6140,1137
|
|
20240808,162200,596449060,6140,6140,6140,6140,0
|
|
20240808,162100,596449060,6140,6140,6140,6140,0
|
|
20240808,162000,596449060,6140,6140,6140,6140,0
|
|
20240808,161900,596449060,6140,6140,6140,6140,0
|
|
20240808,161800,596449060,6140,6140,6140,6140,0
|
|
20240808,161700,596449060,6140,6140,6140,6140,0
|
|
20240808,161600,596449060,6140,6140,6140,6140,0
|
|
20240808,161500,596449060,6140,6140,6140,6140,0
|
|
20240808,161400,596449060,6140,6140,6140,6140,0
|
|
20240808,161300,596449060,6140,6140,6140,6140,0
|
|
20240808,161200,596449060,6140,6140,6140,6140,0
|
|
20240808,161100,596449060,6140,6140,6140,6140,0
|
|
20240808,161000,596449060,6140,6140,6140,6140,0
|
|
20240808,160900,596449060,6140,6140,6140,6140,0
|
|
20240808,160800,596449060,6140,6140,6140,6140,0
|
|
20240808,160700,596449060,6140,6140,6140,6140,0
|
|
20240808,160600,596449060,6140,6140,6140,6140,0
|
|
20240808,160500,596449060,6140,6140,6140,6140,0
|
|
20240808,160400,596449060,6140,6140,6140,6140,0
|
|
20240808,160300,596449060,6140,6140,6140,6140,0
|
|
20240808,160200,596449060,6140,6140,6140,6140,0
|
|
20240808,160100,596449060,6140,6140,6140,6140,0
|
|
20240808,160000,596449060,6140,6140,6140,6140,0
|
|
20240808,155900,596449060,6140,6140,6140,6140,0
|
|
20240808,155800,596449060,6140,6140,6140,6140,0
|
|
20240808,155700,596449060,6140,6140,6140,6140,0
|
|
20240808,155600,596449060,6140,6140,6140,6140,0
|
|
20240808,155500,596449060,6140,6140,6140,6140,0
|
|
20240808,155400,596449060,6140,6140,6140,6140,0
|
|
20240808,155300,596449060,6140,6140,6140,6140,1137
|
|
20240808,155200,596449060,6140,6140,6140,6140,0
|
|
20240808,155100,596449060,6140,6140,6140,6140,0
|
|
20240808,155000,596449060,6140,6140,6140,6140,0
|
|
20240808,154900,596449060,6140,6140,6140,6140,0
|
|
20240808,154800,596449060,6140,6140,6140,6140,0
|
|
20240808,154700,596449060,6140,6140,6140,6140,0
|
|
20240808,154600,596449060,6140,6140,6140,6140,0
|
|
20240808,154500,596449060,6140,6140,6140,6140,0
|
|
20240808,154400,596449060,6140,6140,6140,6140,0
|
|
20240808,154300,596449060,6140,6140,6140,6140,0
|
|
20240808,154200,596449060,6140,6140,6140,6140,0
|
|
20240808,154100,596449060,6140,6140,6140,6140,0
|
|
20240808,154000,596449060,6140,6140,6140,6140,0
|
|
20240808,153900,596449060,6140,6140,6140,6140,0
|
|
20240808,153800,596449060,6140,6140,6140,6140,0
|
|
20240808,153700,596449060,6140,6140,6140,6140,0
|
|
20240808,153600,596449060,6140,6140,6140,6140,0
|
|
20240808,153500,596449060,6140,6140,6140,6140,0
|
|
20240808,153400,596449060,6140,6140,6140,6140,0
|
|
20240808,153300,596449060,6140,6140,6140,6140,0
|
|
20240808,153200,596449060,6140,6140,6140,6140,0
|
|
20240808,153100,596449060,6140,6140,6140,6140,0
|
|
20240808,153000,596449060,6140,6140,6140,6140,1137
|
|
20240808,152900,589467880,6140,6140,6140,6140,0
|
|
20240808,152800,589467880,6140,6140,6140,6140,0
|
|
20240808,152700,589467880,6140,6140,6140,6140,0
|
|
20240808,152600,589467880,6140,6140,6140,6140,0
|
|
20240808,152500,589467880,6140,6140,6140,6140,0
|
|
20240808,152400,589467880,6140,6140,6140,6140,0
|
|
20240808,152300,589467880,6140,6140,6140,6140,0
|
|
20240808,152200,589467880,6140,6140,6140,6140,0
|
|
20240808,152100,589467880,6140,6140,6140,6140,0
|
|
20240808,152000,589467880,6140,6140,6140,6140,0
|
|
20240808,151900,589467880,6140,6120,6140,6120,258
|
|
20240808,151800,587883820,6130,6130,6130,6130,0
|
|
20240808,151700,587883820,6130,6130,6130,6130,1
|
|
20240808,151600,587877690,6140,6140,6140,6140,5
|
|
20240808,151500,587846990,6140,6140,6140,6140,0
|
|
20240808,151400,587846990,6140,6140,6140,6140,0
|
|
20240808,151300,587846990,6140,6140,6140,6140,27
|
|
20240808,151200,587681210,6140,6140,6140,6140,0
|
|
20240808,151100,587681210,6140,6140,6140,6140,0
|
|
20240808,151000,587681210,6140,6140,6140,6140,16
|
|
20240808,150900,587582970,6140,6140,6140,6140,24
|
|
20240808,150800,587435610,6140,6120,6140,6120,1088
|
|
20240808,150700,580763390,6120,6120,6120,6120,11
|
|
20240808,150600,580696070,6120,6110,6120,6110,20
|
|
20240808,150500,580573760,6130,6130,6130,6130,0
|
|
20240808,150400,580573760,6130,6080,6130,6080,1100
|
|
20240808,150300,573838160,6060,6070,6070,6060,10
|
|
20240808,150200,573777550,6050,6050,6050,6050,0
|
|
20240808,150100,573777550,6050,6050,6050,6050,0
|
|
20240808,150000,573777550,6050,6050,6050,6050,0
|
|
20240808,145900,573777550,6050,6050,6050,6050,0
|
|
20240808,145800,573777550,6050,6050,6050,6050,3
|
|
20240808,145700,573759400,6040,6040,6040,6040,0
|
|
20240808,145600,573759400,6040,6070,6070,6020,236
|
|
20240808,145500,572334830,6120,6120,6120,6120,0
|
|
20240808,145400,572334830,6120,6120,6120,6120,0
|
|
20240808,145300,572334830,6120,6120,6120,6120,1
|
|
20240808,145200,572328710,6130,6130,6130,6130,0
|
|
20240808,145100,572328710,6130,6130,6130,6130,0
|
|
20240808,145000,572328710,6130,6130,6130,6130,18
|
|
20240808,144900,572218370,6130,6130,6130,6130,11
|
|
20240808,144800,572150940,6130,6130,6130,6130,100
|
|
20240808,144700,571537940,6130,6120,6130,6120,600
|
|
20240808,144600,567860240,6120,6110,6120,6110,600
|
|
20240808,144500,564188550,6110,6100,6110,6100,500
|
|
20240808,144400,561135700,6100,6100,6100,6100,0
|
|
20240808,144300,561135700,6100,6100,6100,6100,18
|
|
20240808,144200,561025900,6110,6110,6110,6110,16
|
|
20240808,144100,560928140,6100,6090,6100,6090,500
|
|
20240808,144000,557878910,6090,6070,6090,6070,300
|
|
20240808,143900,556052310,6090,6090,6090,6090,0
|
|
20240808,143800,556052310,6090,6070,6090,6070,311
|
|
20240808,143700,554164320,6020,6020,6020,6020,0
|
|
20240808,143600,554164320,6020,6020,6020,6020,0
|
|
20240808,143500,554164320,6020,6040,6040,6020,507
|
|
20240808,143400,551103730,6070,6070,6070,6070,0
|
|
20240808,143300,551103730,6070,6070,6070,6070,0
|
|
20240808,143200,551103730,6070,6070,6070,6070,0
|
|
20240808,143100,551103730,6070,6070,6070,6070,0
|
|
20240808,143000,551103730,6070,6070,6070,6070,0
|
|
20240808,142900,551103730,6070,6070,6070,6070,2
|
|
20240808,142800,551091590,6070,6070,6070,6070,0
|
|
20240808,142700,551091590,6070,6070,6070,6070,12
|
|
20240808,142600,551018750,6040,6040,6040,6040,353
|
|
20240808,142500,548886630,6040,6060,6060,6040,478
|
|
20240808,142400,545995730,6070,6070,6070,6070,0
|
|
20240808,142300,545995730,6070,6070,6070,6070,934
|
|
20240808,142200,540326350,6090,6090,6090,6090,0
|
|
20240808,142100,540326350,6090,6090,6090,6090,0
|
|
20240808,142000,540326350,6090,6090,6090,6090,11
|
|
20240808,141900,540259360,6080,6080,6080,6080,1
|
|
20240808,141800,540253280,6080,6080,6080,6080,36
|
|
20240808,141700,540034400,6080,6080,6080,6080,45
|
|
20240808,141600,539760800,6070,6070,6070,6070,237
|
|
20240808,141500,538322210,6090,6090,6090,6090,0
|
|
20240808,141400,538322210,6090,6090,6090,6090,0
|
|
20240808,141300,538322210,6090,6090,6090,6090,0
|
|
20240808,141200,538322210,6090,6090,6090,6090,0
|
|
20240808,141100,538322210,6090,6090,6090,6090,0
|
|
20240808,141000,538322210,6090,6090,6090,6090,0
|
|
20240808,140900,538322210,6090,6090,6090,6090,0
|
|
20240808,140800,538322210,6090,6090,6090,6090,5
|
|
20240808,140700,538291760,6090,6090,6090,6050,383
|
|
20240808,140600,535974160,6090,6090,6090,6090,0
|
|
20240808,140500,535974160,6090,6090,6090,6090,0
|
|
20240808,140400,535974160,6090,6090,6090,6090,100
|
|
20240808,140300,535365160,6090,6090,6090,6090,0
|
|
20240808,140200,535365160,6090,6090,6090,6090,0
|
|
20240808,140100,535365160,6090,6090,6090,6090,0
|
|
20240808,140000,535365160,6090,6090,6090,6090,0
|
|
20240808,135900,535365160,6090,6090,6090,6090,0
|
|
20240808,135800,535365160,6090,6060,6090,6060,565
|
|
20240808,135700,531941170,6060,6060,6060,6060,2
|
|
20240808,135600,531929050,6090,6090,6090,6090,5
|
|
20240808,135500,531898600,6100,6100,6100,6100,0
|
|
20240808,135400,531898600,6100,6100,6100,6100,0
|
|
20240808,135300,531898600,6100,6100,6100,6100,0
|
|
20240808,135200,531898600,6100,6100,6100,6100,0
|
|
20240808,135100,531898600,6100,6100,6100,6100,0
|
|
20240808,135000,531898600,6100,6100,6100,6100,0
|
|
20240808,134900,531898600,6100,6100,6100,6100,0
|
|
20240808,134800,531898600,6100,6100,6100,6100,0
|
|
20240808,134700,531898600,6100,6100,6100,6100,0
|
|
20240808,134600,531898600,6100,6100,6100,6100,0
|
|
20240808,134500,531898600,6100,6100,6100,6100,11
|
|
20240808,134400,531831500,6100,6100,6100,6100,0
|
|
20240808,134300,531831500,6100,6100,6100,6100,2
|
|
20240808,134200,531819300,6110,6110,6110,6110,0
|
|
20240808,134100,531819300,6110,6110,6110,6110,0
|
|
20240808,134000,531819300,6110,6100,6110,6100,500
|
|
20240808,133900,528764310,6090,6090,6090,6090,500
|
|
20240808,133800,525719310,6060,6070,6070,6060,200
|
|
20240808,133700,524506270,6090,6090,6090,6090,2
|
|
20240808,133600,524494090,6090,6090,6090,6090,0
|
|
20240808,133500,524494090,6090,6090,6090,6090,0
|
|
20240808,133400,524494090,6090,6090,6090,6090,81
|
|
20240808,133300,524000800,6110,6110,6110,6110,0
|
|
20240808,133200,524000800,6110,6110,6110,6100,60
|
|
20240808,133100,523634230,6110,6110,6110,6110,0
|
|
20240808,133000,523634230,6110,6110,6110,6110,101
|
|
20240808,132900,523017120,6110,6110,6110,6110,0
|
|
20240808,132800,523017120,6110,6110,6110,6110,0
|
|
20240808,132700,523017120,6110,6110,6110,6110,0
|
|
20240808,132600,523017120,6110,6110,6110,6110,12
|
|
20240808,132500,522943800,6110,6110,6110,6110,5
|
|
20240808,132400,522913250,6100,6120,6120,6100,132
|
|
20240808,132300,522107410,6120,6120,6120,6120,100
|
|
20240808,132200,521495410,6120,6120,6120,6120,143
|
|
20240808,132100,520620250,6120,6090,6120,6090,119
|
|
20240808,132000,519892540,6060,6060,6060,6060,0
|
|
20240808,131900,519892540,6060,6060,6060,6060,0
|
|
20240808,131800,519892540,6060,6060,6060,6060,0
|
|
20240808,131700,519892540,6060,6080,6080,6060,277
|
|
20240808,131600,518213080,6100,6100,6100,6100,0
|
|
20240808,131500,518213080,6100,6100,6100,6100,0
|
|
20240808,131400,518213080,6100,6100,6100,6100,0
|
|
20240808,131300,518213080,6100,6070,6100,6070,85
|
|
20240808,131200,517694670,6080,6080,6080,6080,0
|
|
20240808,131100,517694670,6080,6080,6080,6080,49
|
|
20240808,131000,517396750,6080,6130,6130,6070,5000
|
|
20240808,130900,486964990,6150,6150,6150,6150,0
|
|
20240808,130800,486964990,6150,6150,6150,6150,0
|
|
20240808,130700,486964990,6150,6150,6150,6150,0
|
|
20240808,130600,486964990,6150,6150,6150,6150,21
|
|
20240808,130500,486835840,6150,6150,6150,6150,0
|
|
20240808,130400,486835840,6150,6150,6150,6150,0
|
|
20240808,130300,486835840,6150,6150,6150,6150,0
|
|
20240808,130200,486835840,6150,6150,6150,6150,2
|
|
20240808,130100,486823540,6150,6150,6150,6150,0
|
|
20240808,130000,486823540,6150,6150,6150,6150,0
|
|
20240808,125900,486823540,6150,6150,6150,6150,0
|
|
20240808,125800,486823540,6150,6150,6150,6150,0
|
|
20240808,125700,486823540,6150,6150,6150,6150,0
|
|
20240808,125600,486823540,6150,6150,6150,6150,0
|
|
20240808,125500,486823540,6150,6150,6150,6150,0
|
|
20240808,125400,486823540,6150,6150,6150,6150,0
|
|
20240808,125300,486823540,6150,6150,6150,6150,0
|
|
20240808,125200,486823540,6150,6140,6150,6140,279
|
|
20240808,125100,485110400,6150,6150,6150,6150,0
|
|
20240808,125000,485110400,6150,6150,6150,6150,45
|
|
20240808,124900,484833650,6170,6170,6170,6170,0
|
|
20240808,124800,484833650,6170,6170,6170,6170,0
|
|
20240808,124700,484833650,6170,6170,6170,6170,0
|
|
20240808,124600,484833650,6170,6170,6170,6170,0
|
|
20240808,124500,484833650,6170,6170,6170,6170,0
|
|
20240808,124400,484833650,6170,6170,6170,6170,0
|
|
20240808,124300,484833650,6170,6170,6170,6170,0
|
|
20240808,124200,484833650,6170,6170,6170,6170,0
|
|
20240808,124100,484833650,6170,6170,6170,6170,0
|
|
20240808,124000,484833650,6170,6170,6170,6170,0
|
|
20240808,123900,484833650,6170,6170,6170,6170,0
|
|
20240808,123800,484833650,6170,6170,6170,6170,0
|
|
20240808,123700,484833650,6170,6170,6170,6170,0
|
|
20240808,123600,484833650,6170,6170,6170,6170,0
|
|
20240808,123500,484833650,6170,6170,6170,6170,0
|
|
20240808,123400,484833650,6170,6170,6170,6170,8
|
|
20240808,123300,484784290,6160,6160,6160,6160,0
|
|
20240808,123200,484784290,6160,6160,6160,6160,52
|
|
20240808,123100,484463970,6170,6150,6170,6150,9
|
|
20240808,123000,484408460,6170,6170,6170,6170,10
|
|
20240808,122900,484346760,6180,6180,6180,6180,1
|
|
20240808,122800,484340580,6150,6160,6180,6150,458
|
|
20240808,122700,481514160,6160,6160,6160,6160,16
|
|
20240808,122600,481415600,6170,6150,6170,6150,55
|
|
20240808,122500,481077250,6170,6170,6170,6170,0
|
|
20240808,122400,481077250,6170,6150,6170,6150,105
|
|
20240808,122300,480431400,6150,6150,6150,6150,1
|
|
20240808,122200,480425250,6170,6170,6170,6170,5
|
|
20240808,122100,480394400,6170,6170,6170,6170,170
|
|
20240808,122000,479345500,6170,6170,6170,6170,40
|
|
20240808,121900,479098700,6170,6170,6170,6170,0
|
|
20240808,121800,479098700,6170,6170,6170,6170,0
|
|
20240808,121700,479098700,6170,6170,6170,6170,15
|
|
20240808,121600,479006150,6170,6170,6170,6170,0
|
|
20240808,121500,479006150,6170,6160,6170,6160,105
|
|
20240808,121400,478359300,6150,6130,6150,6130,240
|
|
20240808,121300,476887770,6130,6130,6130,6130,15
|
|
20240808,121200,476795820,6130,6130,6130,6130,11
|
|
20240808,121100,476728390,6130,6130,6130,6130,0
|
|
20240808,121000,476728390,6130,6130,6130,6130,0
|
|
20240808,120900,476728390,6130,6130,6130,6130,0
|
|
20240808,120800,476728390,6130,6120,6130,6120,5
|
|
20240808,120700,476697750,6140,6130,6140,6100,221
|
|
20240808,120600,475348560,6130,6100,6130,6100,112
|
|
20240808,120500,474665210,6100,6100,6100,6100,0
|
|
20240808,120400,474665210,6100,6100,6100,6100,0
|
|
20240808,120300,474665210,6100,6100,6100,6100,18
|
|
20240808,120200,474555410,6080,6080,6080,6080,0
|
|
20240808,120100,474555410,6080,6080,6080,6080,0
|
|
20240808,120000,474555410,6080,6080,6080,6080,0
|
|
20240808,115900,474555410,6080,6080,6080,6080,37
|
|
20240808,115800,474330450,6100,6100,6100,6100,0
|
|
20240808,115700,474330450,6100,6100,6100,6100,0
|
|
20240808,115600,474330450,6100,6100,6100,6100,36
|
|
20240808,115500,474110850,6100,6100,6100,6100,7
|
|
20240808,115400,474068150,6100,6100,6100,6100,9
|
|
20240808,115300,474013250,6070,6070,6070,6070,0
|
|
20240808,115200,474013250,6070,6070,6070,6070,317
|
|
20240808,115100,472089060,6100,6100,6100,6100,0
|
|
20240808,115000,472089060,6100,6100,6100,6100,0
|
|
20240808,114900,472089060,6100,6120,6120,6100,242
|
|
20240808,114800,470608960,6120,6120,6120,6120,8
|
|
20240808,114700,470560000,6100,6100,6100,6100,0
|
|
20240808,114600,470560000,6100,6100,6100,6100,6
|
|
20240808,114500,470523400,6120,6120,6120,6120,2
|
|
20240808,114400,470511160,6130,6130,6130,6130,2
|
|
20240808,114300,470498900,6100,6100,6100,6100,105
|
|
20240808,114200,469858400,6100,6070,6100,6070,1301
|
|
20240808,114100,461948310,6070,6070,6070,6070,500
|
|
20240808,114000,458913310,6070,6070,6070,6070,0
|
|
20240808,113900,458913310,6070,6070,6070,6070,0
|
|
20240808,113800,458913310,6070,6070,6070,6070,0
|
|
20240808,113700,458913310,6070,6070,6070,6070,11
|
|
20240808,113600,458846540,6050,6050,6050,6050,9
|
|
20240808,113500,458792090,6050,6050,6050,6050,27
|
|
20240808,113400,458628740,6060,6080,6080,6060,553
|
|
20240808,113300,455268850,6100,6100,6100,6100,0
|
|
20240808,113200,455268850,6100,6100,6100,6100,0
|
|
20240808,113100,455268850,6100,6080,6100,6080,6
|
|
20240808,113000,455232310,6130,6130,6130,6130,0
|
|
20240808,112900,455232310,6130,6080,6130,6080,17
|
|
20240808,112800,455128350,6080,6080,6080,6080,868
|
|
20240808,112700,449850910,6080,6080,6080,6080,0
|
|
20240808,112600,449850910,6080,6080,6080,6080,0
|
|
20240808,112500,449850910,6080,6080,6080,6080,0
|
|
20240808,112400,449850910,6080,6080,6080,6080,0
|
|
20240808,112300,449850910,6080,6080,6080,6080,11
|
|
20240808,112200,449784030,6070,6130,6130,6070,8042
|
|
20240808,112100,400741480,6130,6130,6130,6130,70
|
|
20240808,112000,400312380,6130,6130,6130,6130,1
|
|
20240808,111900,400306250,6130,6150,6150,6130,184
|
|
20240808,111800,399176250,6150,6160,6160,6150,1434
|
|
20240808,111700,390353020,6190,6180,6190,6180,80
|
|
20240808,111600,389857920,6190,6180,6190,6180,7
|
|
20240808,111500,389814640,6190,6190,6190,6190,0
|
|
20240808,111400,389814640,6190,6190,6190,6190,0
|
|
20240808,111300,389814640,6190,6190,6190,6190,0
|
|
20240808,111200,389814640,6190,6190,6190,6190,0
|
|
20240808,111100,389814640,6190,6190,6190,6190,0
|
|
20240808,111000,389814640,6190,6170,6190,6170,40
|
|
20240808,110900,389567820,6150,6170,6170,6150,58
|
|
20240808,110800,389210900,6160,6160,6160,6160,824
|
|
20240808,110700,384135060,6170,6170,6170,6170,1
|
|
20240808,110600,384128890,6170,6170,6170,6170,0
|
|
20240808,110500,384128890,6170,6160,6170,6160,211
|
|
20240808,110400,382829080,6160,6160,6160,6160,817
|
|
20240808,110300,377796360,6160,6160,6170,6160,185
|
|
20240808,110200,376656740,6160,6170,6170,6160,2061
|
|
20240808,110100,363940740,6170,6170,6170,6170,99
|
|
20240808,110000,363329910,6180,6190,6190,6180,1500
|
|
20240808,105900,354056910,6180,6180,6180,6180,2000
|
|
20240808,105800,341696910,6200,6200,6200,6200,0
|
|
20240808,105700,341696910,6200,6200,6200,6200,0
|
|
20240808,105600,341696910,6200,6200,6200,6200,0
|
|
20240808,105500,341696910,6200,6180,6200,6180,616
|
|
20240808,105400,337889730,6180,6180,6180,6180,0
|
|
20240808,105300,337889730,6180,6180,6180,6180,132
|
|
20240808,105200,337073970,6180,6180,6180,6180,1
|
|
20240808,105100,337067790,6200,6200,6200,6200,0
|
|
20240808,105000,337067790,6200,6180,6200,6180,261
|
|
20240808,104900,335454590,6200,6200,6200,6200,10
|
|
20240808,104800,335392590,6200,6200,6200,6180,111
|
|
20240808,104700,334706420,6180,6200,6200,6180,150
|
|
20240808,104600,333777820,6200,6200,6200,6200,1575
|
|
20240808,104500,324012820,6210,6210,6210,6210,33
|
|
20240808,104400,323807890,6200,6200,6200,6200,1000
|
|
20240808,104300,317607890,6180,6180,6180,6180,1
|
|
20240808,104200,317601710,6180,6180,6180,6180,118
|
|
20240808,104100,316872470,6210,6210,6210,6210,0
|
|
20240808,104000,316872470,6210,6210,6210,6210,37
|
|
20240808,103900,316642700,6210,6210,6210,6210,9
|
|
20240808,103800,316586810,6180,6210,6210,6180,1748
|
|
20240808,103700,305771960,6210,6210,6210,6210,28
|
|
20240808,103600,305598080,6210,6210,6210,6210,17
|
|
20240808,103500,305492510,6200,6210,6210,6200,74
|
|
20240808,103400,305033050,6200,6190,6200,6190,1141
|
|
20240808,103300,297959350,6190,6180,6190,6180,914
|
|
20240808,103200,292304600,6180,6180,6180,6180,13
|
|
20240808,103100,292224260,6180,6180,6180,6180,1
|
|
20240808,103000,292218080,6180,6180,6180,6180,301
|
|
20240808,102900,290357900,6180,6180,6180,6180,0
|
|
20240808,102800,290357900,6180,6130,6180,6130,504
|
|
20240808,102700,287243380,6180,6180,6180,6180,0
|
|
20240808,102600,287243380,6180,6170,6180,6130,1030
|
|
20240808,102500,280917960,6180,6180,6180,6180,11
|
|
20240808,102400,280849980,6180,6180,6180,6180,15
|
|
20240808,102300,280757280,6200,6200,6200,6200,55
|
|
20240808,102200,280416280,6200,6170,6200,6170,1621
|
|
20240808,102100,270392180,6170,6170,6170,6170,5
|
|
20240808,102000,270361330,6160,6160,6160,6160,486
|
|
20240808,101900,267367570,6150,6150,6150,6150,0
|
|
20240808,101800,267367570,6150,6150,6150,6150,781
|
|
20240808,101700,262564420,6150,6150,6150,6150,1000
|
|
20240808,101600,256414420,6150,6150,6150,6150,54
|
|
20240808,101500,256082320,6150,6150,6150,6150,5
|
|
20240808,101400,256051570,6120,6120,6120,6120,1
|
|
20240808,101300,256045450,6160,6160,6160,6160,433
|
|
20240808,101200,253378170,6160,6160,6160,6160,405
|
|
20240808,101100,250883370,6160,6150,6160,6150,400
|
|
20240808,101000,248420370,6170,6170,6170,6170,0
|
|
20240808,100900,248420370,6170,6170,6170,6170,0
|
|
20240808,100800,248420370,6170,6170,6170,6170,0
|
|
20240808,100700,248420370,6170,6170,6170,6170,0
|
|
20240808,100600,248420370,6170,6170,6170,6170,112
|
|
20240808,100500,247729330,6170,6160,6170,6160,117
|
|
20240808,100400,247007460,6110,6110,6110,6110,2
|
|
20240808,100300,246995240,6170,6170,6170,6170,25
|
|
20240808,100200,246840990,6170,6170,6170,6170,0
|
|
20240808,100100,246840990,6170,6170,6170,6170,0
|
|
20240808,100000,246840990,6170,6170,6170,6170,2
|
|
20240808,095900,246828650,6160,6160,6170,6160,207
|
|
20240808,095800,245553510,6160,6150,6160,6150,14
|
|
20240808,095700,245467380,6150,6140,6150,6140,46
|
|
20240808,095600,245184490,6080,6160,6160,6070,1307
|
|
20240808,095500,237149250,6160,6130,6170,6090,370
|
|
20240808,095400,234875990,6130,6100,6130,6080,102
|
|
20240808,095300,234255640,6100,6100,6100,6100,127
|
|
20240808,095200,233480940,6100,6070,6100,6070,247
|
|
20240808,095100,231981320,6070,6070,6070,6060,829
|
|
20240808,095000,226949330,6100,6100,6100,6070,798
|
|
20240808,094900,222102040,6100,6100,6100,6100,38
|
|
20240808,094800,221870240,6100,6100,6100,6100,0
|
|
20240808,094700,221870240,6100,6100,6100,6100,18
|
|
20240808,094600,221760440,6100,6080,6100,6080,1273
|
|
20240808,094500,214020560,6080,6080,6080,6080,116
|
|
20240808,094400,213315280,6070,6090,6090,6070,1189
|
|
20240808,094300,206083700,6100,6110,6110,6100,216
|
|
20240808,094200,204766060,6100,6100,6100,6100,139
|
|
20240808,094100,203918160,6110,6120,6120,6110,167
|
|
20240808,094000,202897640,6120,6130,6130,6110,2054
|
|
20240808,093900,190335810,6130,6140,6140,6130,897
|
|
20240808,093800,184833470,6140,6160,6160,6140,687
|
|
20240808,093700,180610400,6170,6160,6170,6160,264
|
|
20240808,093600,178982160,6160,6180,6190,6160,1000
|
|
20240808,093500,172806650,6180,6190,6200,6180,165
|
|
20240808,093400,171784590,6200,6200,6200,6190,351
|
|
20240808,093300,169608400,6200,6200,6200,6200,515
|
|
20240808,093200,166415400,6170,6210,6220,6170,556
|
|
20240808,093100,162957390,6220,6220,6220,6220,1146
|
|
20240808,093000,155829270,6210,6210,6210,6170,1619
|
|
20240808,092900,145797490,6200,6170,6200,6170,3648
|
|
20240808,092800,123189930,6160,6180,6180,6160,101
|
|
20240808,092700,122565770,6180,6180,6180,6180,35
|
|
20240808,092600,122349470,6180,6180,6180,6180,172
|
|
20240808,092500,121286510,6180,6170,6180,6170,200
|
|
20240808,092400,120050810,6170,6160,6170,6150,1896
|
|
20240808,092300,108384760,6170,6180,6180,6170,519
|
|
20240808,092200,105182520,6190,6180,6190,6160,715
|
|
20240808,092100,100760550,6180,6150,6180,6150,403
|
|
20240808,092000,98274770,6160,6180,6180,6160,175
|
|
20240808,091900,97193670,6190,6150,6190,6150,1354
|
|
20240808,091800,88834680,6130,6130,6130,6130,2
|
|
20240808,091700,88822420,6130,6130,6130,6130,1
|
|
20240808,091600,88816290,6110,6120,6120,6110,100
|
|
20240808,091500,88205240,6110,6100,6170,6100,452
|
|
20240808,091400,85426990,6090,6100,6100,6090,3185
|
|
20240808,091300,65999360,6120,6140,6140,6120,2678
|
|
20240808,091200,49557200,6150,6140,6150,6140,1564
|
|
20240808,091100,39942100,6140,6130,6160,6130,1478
|
|
20240808,091000,30841860,6120,6080,6120,6080,1010
|
|
20240808,090900,24669500,6080,6090,6100,6080,750
|
|
20240808,090800,20104860,6080,6070,6080,6070,84
|
|
20240808,090700,19594970,6080,6080,6080,6080,60
|
|
20240808,090600,19230170,6080,6080,6080,6080,850
|
|
20240808,090500,14062170,6080,6080,6080,6080,84
|
|
20240808,090400,13551450,6080,6070,6090,6070,480
|
|
20240808,090300,10634830,6070,6070,6070,6070,159
|
|
20240808,090200,9669700,6070,6040,6070,6040,50
|
|
20240808,090100,9367390,6040,6040,6040,5960,760
|
|
20240808,090000,4783400,6050,6090,6090,6050,787
|