588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184500,50352210,6260,6260,6260,6260,139
|
|
20240801,184400,50352210,6260,6260,6260,6260,0
|
|
20240801,184300,50352210,6260,6260,6260,6260,0
|
|
20240801,184200,50352210,6260,6260,6260,6260,0
|
|
20240801,184100,50352210,6260,6260,6260,6260,0
|
|
20240801,184000,50352210,6260,6260,6260,6260,0
|
|
20240801,183900,50352210,6260,6260,6260,6260,0
|
|
20240801,183800,50352210,6260,6260,6260,6260,0
|
|
20240801,183700,50352210,6260,6260,6260,6260,0
|
|
20240801,183600,50352210,6260,6260,6260,6260,0
|
|
20240801,183500,50352210,6260,6260,6260,6260,0
|
|
20240801,183400,50352210,6260,6260,6260,6260,0
|
|
20240801,183300,50352210,6260,6260,6260,6260,0
|
|
20240801,183200,50352210,6260,6260,6260,6260,0
|
|
20240801,183100,50352210,6260,6260,6260,6260,0
|
|
20240801,183000,50352210,6260,6260,6260,6260,0
|
|
20240801,182900,50352210,6260,6260,6260,6260,0
|
|
20240801,182800,50352210,6260,6260,6260,6260,0
|
|
20240801,182700,50352210,6260,6260,6260,6260,0
|
|
20240801,182600,50352210,6260,6260,6260,6260,0
|
|
20240801,182500,50352210,6260,6260,6260,6260,0
|
|
20240801,182400,50352210,6260,6260,6260,6260,0
|
|
20240801,182300,50352210,6260,6260,6260,6260,0
|
|
20240801,182200,50352210,6260,6260,6260,6260,0
|
|
20240801,182100,50352210,6260,6260,6260,6260,0
|
|
20240801,182000,50352210,6260,6260,6260,6260,0
|
|
20240801,181900,50352210,6260,6260,6260,6260,0
|
|
20240801,181800,50352210,6260,6260,6260,6260,0
|
|
20240801,181700,50352210,6260,6260,6260,6260,0
|
|
20240801,181600,50352210,6260,6260,6260,6260,0
|
|
20240801,181500,50352210,6260,6260,6260,6260,139
|
|
20240801,181400,50352210,6260,6260,6260,6260,0
|
|
20240801,181300,50352210,6260,6260,6260,6260,0
|
|
20240801,181200,50352210,6260,6260,6260,6260,0
|
|
20240801,181100,50352210,6260,6260,6260,6260,0
|
|
20240801,181000,50352210,6260,6260,6260,6260,0
|
|
20240801,180900,50352210,6260,6260,6260,6260,0
|
|
20240801,180800,50352210,6260,6260,6260,6260,0
|
|
20240801,180700,50352210,6260,6260,6260,6260,0
|
|
20240801,180600,50352210,6260,6260,6260,6260,0
|
|
20240801,180500,50352210,6260,6260,6260,6260,0
|
|
20240801,180400,50352210,6260,6260,6260,6260,0
|
|
20240801,180300,50352210,6260,6260,6260,6260,0
|
|
20240801,180200,50352210,6260,6260,6260,6260,0
|
|
20240801,180100,50352210,6260,6260,6260,6260,0
|
|
20240801,180000,50352210,6260,6260,6260,6260,0
|
|
20240801,175900,50352210,6260,6260,6260,6260,0
|
|
20240801,175800,50352210,6260,6260,6260,6260,0
|
|
20240801,175700,50352210,6260,6260,6260,6260,0
|
|
20240801,175600,50352210,6260,6260,6260,6260,0
|
|
20240801,175500,50352210,6260,6260,6260,6260,0
|
|
20240801,175400,50352210,6260,6260,6260,6260,0
|
|
20240801,175300,50352210,6260,6260,6260,6260,0
|
|
20240801,175200,50352210,6260,6260,6260,6260,0
|
|
20240801,175100,50352210,6260,6260,6260,6260,0
|
|
20240801,175000,50352210,6260,6260,6260,6260,0
|
|
20240801,174900,50352210,6260,6260,6260,6260,0
|
|
20240801,174800,50352210,6260,6260,6260,6260,0
|
|
20240801,174700,50352210,6260,6260,6260,6260,0
|
|
20240801,174600,50352210,6260,6260,6260,6260,0
|
|
20240801,174500,50352210,6260,6260,6260,6260,139
|
|
20240801,174400,50352210,6260,6260,6260,6260,0
|
|
20240801,174300,50352210,6260,6260,6260,6260,0
|
|
20240801,174200,50352210,6260,6260,6260,6260,0
|
|
20240801,174100,50352210,6260,6260,6260,6260,0
|
|
20240801,174000,50352210,6260,6260,6260,6260,0
|
|
20240801,173900,50352210,6260,6260,6260,6260,0
|
|
20240801,173800,50352210,6260,6260,6260,6260,0
|
|
20240801,173700,50352210,6260,6260,6260,6260,0
|
|
20240801,173600,50352210,6260,6260,6260,6260,0
|
|
20240801,173500,50352210,6260,6260,6260,6260,0
|
|
20240801,173400,50352210,6260,6260,6260,6260,0
|
|
20240801,173300,50352210,6260,6260,6260,6260,0
|
|
20240801,173200,50352210,6260,6260,6260,6260,0
|
|
20240801,173100,50352210,6260,6260,6260,6260,0
|
|
20240801,173000,50352210,6260,6260,6260,6260,0
|
|
20240801,172900,50352210,6260,6260,6260,6260,0
|
|
20240801,172800,50352210,6260,6260,6260,6260,0
|
|
20240801,172700,50352210,6260,6260,6260,6260,0
|
|
20240801,172600,50352210,6260,6260,6260,6260,0
|
|
20240801,172500,50352210,6260,6260,6260,6260,0
|
|
20240801,172400,50352210,6260,6260,6260,6260,0
|
|
20240801,172300,50352210,6260,6260,6260,6260,0
|
|
20240801,172200,50352210,6260,6260,6260,6260,0
|
|
20240801,172100,50352210,6260,6260,6260,6260,0
|
|
20240801,172000,50352210,6260,6260,6260,6260,0
|
|
20240801,171900,50352210,6260,6260,6260,6260,0
|
|
20240801,171800,50352210,6260,6260,6260,6260,0
|
|
20240801,171700,50352210,6260,6260,6260,6260,0
|
|
20240801,171600,50352210,6260,6260,6260,6260,0
|
|
20240801,171500,50352210,6260,6260,6260,6260,139
|
|
20240801,171400,50352210,6260,6260,6260,6260,0
|
|
20240801,171300,50352210,6260,6260,6260,6260,0
|
|
20240801,171200,50352210,6260,6260,6260,6260,0
|
|
20240801,171100,50352210,6260,6260,6260,6260,0
|
|
20240801,171000,50352210,6260,6260,6260,6260,0
|
|
20240801,170900,50352210,6260,6260,6260,6260,0
|
|
20240801,170800,50352210,6260,6260,6260,6260,0
|
|
20240801,170700,50352210,6260,6260,6260,6260,0
|
|
20240801,170600,50352210,6260,6260,6260,6260,0
|
|
20240801,170500,50352210,6260,6260,6260,6260,0
|
|
20240801,170400,50352210,6260,6260,6260,6260,0
|
|
20240801,170300,50352210,6260,6260,6260,6260,0
|
|
20240801,170200,50352210,6260,6260,6260,6260,0
|
|
20240801,170100,50352210,6260,6260,6260,6260,0
|
|
20240801,170000,50352210,6260,6260,6260,6260,0
|
|
20240801,165900,50352210,6260,6260,6260,6260,0
|
|
20240801,165800,50352210,6260,6260,6260,6260,0
|
|
20240801,165700,50352210,6260,6260,6260,6260,0
|
|
20240801,165600,50352210,6260,6260,6260,6260,0
|
|
20240801,165500,50352210,6260,6260,6260,6260,0
|
|
20240801,165400,50352210,6260,6260,6260,6260,0
|
|
20240801,165300,50352210,6260,6260,6260,6260,0
|
|
20240801,165200,50352210,6260,6260,6260,6260,0
|
|
20240801,165100,50352210,6260,6260,6260,6260,0
|
|
20240801,165000,50352210,6260,6260,6260,6260,0
|
|
20240801,164900,50352210,6260,6260,6260,6260,0
|
|
20240801,164800,50352210,6260,6260,6260,6260,0
|
|
20240801,164700,50352210,6260,6260,6260,6260,0
|
|
20240801,164600,50352210,6260,6260,6260,6260,0
|
|
20240801,164500,50352210,6260,6260,6260,6260,139
|
|
20240801,164400,50352210,6260,6260,6260,6260,0
|
|
20240801,164300,50352210,6260,6260,6260,6260,0
|
|
20240801,164200,50352210,6260,6260,6260,6260,0
|
|
20240801,164100,50352210,6260,6260,6260,6260,0
|
|
20240801,164000,50352210,6260,6260,6260,6260,0
|
|
20240801,163900,50352210,6260,6260,6260,6260,0
|
|
20240801,163800,50352210,6260,6260,6260,6260,0
|
|
20240801,163700,50352210,6260,6260,6260,6260,0
|
|
20240801,163600,50352210,6260,6260,6260,6260,0
|
|
20240801,163500,50352210,6260,6260,6260,6260,0
|
|
20240801,163400,50352210,6260,6260,6260,6260,0
|
|
20240801,163300,50352210,6260,6260,6260,6260,0
|
|
20240801,163200,50352210,6260,6260,6260,6260,0
|
|
20240801,163100,50352210,6260,6260,6260,6260,0
|
|
20240801,163000,50352210,6260,6260,6260,6260,0
|
|
20240801,162900,50352210,6260,6260,6260,6260,0
|
|
20240801,162800,50352210,6260,6260,6260,6260,0
|
|
20240801,162700,50352210,6260,6260,6260,6260,0
|
|
20240801,162600,50352210,6260,6260,6260,6260,0
|
|
20240801,162500,50352210,6260,6260,6260,6260,0
|
|
20240801,162400,50352210,6260,6260,6260,6260,0
|
|
20240801,162300,50352210,6260,6260,6260,6260,0
|
|
20240801,162200,50352210,6260,6260,6260,6260,0
|
|
20240801,162100,50352210,6260,6260,6260,6260,0
|
|
20240801,162000,50352210,6260,6260,6260,6260,0
|
|
20240801,161900,50352210,6260,6260,6260,6260,0
|
|
20240801,161800,50352210,6260,6260,6260,6260,0
|
|
20240801,161700,50352210,6260,6260,6260,6260,0
|
|
20240801,161600,50352210,6260,6260,6260,6260,0
|
|
20240801,161500,50352210,6260,6260,6260,6260,139
|
|
20240801,161400,50352210,6260,6260,6260,6260,0
|
|
20240801,161300,50352210,6260,6260,6260,6260,0
|
|
20240801,161200,50352210,6260,6260,6260,6260,0
|
|
20240801,161100,50352210,6260,6260,6260,6260,0
|
|
20240801,161000,50352210,6260,6260,6260,6260,0
|
|
20240801,160900,50352210,6260,6260,6260,6260,0
|
|
20240801,160800,50352210,6260,6260,6260,6260,0
|
|
20240801,160700,50352210,6260,6260,6260,6260,0
|
|
20240801,160600,50352210,6260,6260,6260,6260,0
|
|
20240801,160500,50352210,6260,6260,6260,6260,0
|
|
20240801,160400,50352210,6260,6260,6260,6260,0
|
|
20240801,160300,50352210,6260,6260,6260,6260,0
|
|
20240801,160200,50352210,6260,6260,6260,6260,0
|
|
20240801,160100,50352210,6260,6260,6260,6260,0
|
|
20240801,160000,50352210,6260,6260,6260,6260,0
|
|
20240801,155900,50352210,6260,6260,6260,6260,0
|
|
20240801,155800,50352210,6260,6260,6260,6260,0
|
|
20240801,155700,50352210,6260,6260,6260,6260,0
|
|
20240801,155600,50352210,6260,6260,6260,6260,0
|
|
20240801,155500,50352210,6260,6260,6260,6260,0
|
|
20240801,155400,50352210,6260,6260,6260,6260,0
|
|
20240801,155300,50352210,6260,6260,6260,6260,0
|
|
20240801,155200,50352210,6260,6260,6260,6260,0
|
|
20240801,155100,50352210,6260,6260,6260,6260,0
|
|
20240801,155000,50352210,6260,6260,6260,6260,0
|
|
20240801,154900,50352210,6260,6260,6260,6260,0
|
|
20240801,154800,50352210,6260,6260,6260,6260,0
|
|
20240801,154700,50352210,6260,6260,6260,6260,0
|
|
20240801,154600,50352210,6260,6260,6260,6260,0
|
|
20240801,154500,50352210,6260,6260,6260,6260,139
|
|
20240801,154400,50352210,6260,6260,6260,6260,0
|
|
20240801,154300,50352210,6260,6260,6260,6260,0
|
|
20240801,154200,50352210,6260,6260,6260,6260,0
|
|
20240801,154100,50352210,6260,6260,6260,6260,0
|
|
20240801,154000,50352210,6260,6260,6260,6260,0
|
|
20240801,153900,50352210,6260,6260,6260,6260,0
|
|
20240801,153800,50352210,6260,6260,6260,6260,0
|
|
20240801,153700,50352210,6260,6260,6260,6260,0
|
|
20240801,153600,50352210,6260,6260,6260,6260,0
|
|
20240801,153500,50352210,6260,6260,6260,6260,0
|
|
20240801,153400,50352210,6260,6260,6260,6260,0
|
|
20240801,153300,50352210,6260,6260,6260,6260,0
|
|
20240801,153200,50352210,6260,6260,6260,6260,0
|
|
20240801,153100,50352210,6260,6260,6260,6260,0
|
|
20240801,153000,50352210,6260,6260,6260,6260,139
|
|
20240801,152900,49482070,6200,6200,6200,6200,0
|
|
20240801,152800,49482070,6200,6200,6200,6200,0
|
|
20240801,152700,49482070,6200,6200,6200,6200,0
|
|
20240801,152600,49482070,6200,6200,6200,6200,0
|
|
20240801,152500,49482070,6200,6200,6200,6200,0
|
|
20240801,152400,49482070,6200,6200,6200,6200,0
|
|
20240801,152300,49482070,6200,6200,6200,6200,0
|
|
20240801,152200,49482070,6200,6200,6200,6200,0
|
|
20240801,152100,49482070,6200,6200,6200,6200,0
|
|
20240801,152000,49482070,6200,6200,6200,6200,0
|
|
20240801,151900,49482070,6200,6190,6200,6190,9
|
|
20240801,151800,49426350,6170,6170,6190,6170,123
|
|
20240801,151700,48667420,6190,6180,6190,6170,101
|
|
20240801,151600,48043990,6200,6200,6200,6200,0
|
|
20240801,151500,48043990,6200,6210,6210,6180,21
|
|
20240801,151400,47914120,6230,6230,6230,6230,0
|
|
20240801,151300,47914120,6230,6230,6230,6230,0
|
|
20240801,151200,47914120,6230,6230,6230,6230,3
|
|
20240801,151100,47895430,6210,6210,6210,6210,19
|
|
20240801,151000,47777440,6190,6190,6190,6190,22
|
|
20240801,150900,47641260,6200,6200,6200,6200,0
|
|
20240801,150800,47641260,6200,6200,6200,6200,0
|
|
20240801,150700,47641260,6200,6200,6200,6200,14
|
|
20240801,150600,47554460,6200,6200,6200,6200,0
|
|
20240801,150500,47554460,6200,6200,6200,6200,0
|
|
20240801,150400,47554460,6200,6200,6200,6200,0
|
|
20240801,150300,47554460,6200,6200,6200,6200,0
|
|
20240801,150200,47554460,6200,6200,6200,6200,0
|
|
20240801,150100,47554460,6200,6200,6200,6200,26
|
|
20240801,150000,47393260,6210,6210,6210,6210,2
|
|
20240801,145900,47380840,6210,6210,6210,6210,0
|
|
20240801,145800,47380840,6210,6210,6210,6210,0
|
|
20240801,145700,47380840,6210,6210,6210,6210,0
|
|
20240801,145600,47380840,6210,6210,6210,6210,0
|
|
20240801,145500,47380840,6210,6210,6210,6210,0
|
|
20240801,145400,47380840,6210,6210,6210,6210,11
|
|
20240801,145300,47312530,6220,6220,6220,6220,2
|
|
20240801,145200,47300090,6230,6230,6230,6230,2
|
|
20240801,145100,47287630,6240,6240,6240,6240,0
|
|
20240801,145000,47287630,6240,6240,6240,6240,0
|
|
20240801,144900,47287630,6240,6240,6240,6240,0
|
|
20240801,144800,47287630,6240,6240,6240,6240,0
|
|
20240801,144700,47287630,6240,6240,6240,6240,0
|
|
20240801,144600,47287630,6240,6240,6240,6240,0
|
|
20240801,144500,47287630,6240,6240,6240,6240,0
|
|
20240801,144400,47287630,6240,6240,6240,6240,0
|
|
20240801,144300,47287630,6240,6240,6240,6240,0
|
|
20240801,144200,47287630,6240,6240,6240,6240,0
|
|
20240801,144100,47287630,6240,6240,6240,6240,1
|
|
20240801,144000,47281390,6250,6250,6250,6250,0
|
|
20240801,143900,47281390,6250,6250,6250,6250,0
|
|
20240801,143800,47281390,6250,6250,6250,6250,0
|
|
20240801,143700,47281390,6250,6250,6250,6250,0
|
|
20240801,143600,47281390,6250,6250,6250,6250,0
|
|
20240801,143500,47281390,6250,6250,6250,6250,0
|
|
20240801,143400,47281390,6250,6250,6250,6250,0
|
|
20240801,143300,47281390,6250,6250,6250,6250,0
|
|
20240801,143200,47281390,6250,6250,6250,6250,0
|
|
20240801,143100,47281390,6250,6250,6250,6250,1
|
|
20240801,143000,47275140,6260,6260,6260,6260,0
|
|
20240801,142900,47275140,6260,6260,6260,6260,0
|
|
20240801,142800,47275140,6260,6260,6260,6260,0
|
|
20240801,142700,47275140,6260,6260,6260,6260,0
|
|
20240801,142600,47275140,6260,6260,6260,6260,0
|
|
20240801,142500,47275140,6260,6260,6260,6260,0
|
|
20240801,142400,47275140,6260,6260,6260,6260,0
|
|
20240801,142300,47275140,6260,6260,6260,6260,0
|
|
20240801,142200,47275140,6260,6260,6260,6260,0
|
|
20240801,142100,47275140,6260,6260,6260,6260,0
|
|
20240801,142000,47275140,6260,6260,6260,6260,0
|
|
20240801,141900,47275140,6260,6260,6260,6260,0
|
|
20240801,141800,47275140,6260,6260,6260,6260,0
|
|
20240801,141700,47275140,6260,6260,6260,6260,0
|
|
20240801,141600,47275140,6260,6260,6260,6260,0
|
|
20240801,141500,47275140,6260,6260,6260,6260,0
|
|
20240801,141400,47275140,6260,6260,6260,6260,0
|
|
20240801,141300,47275140,6260,6260,6260,6260,0
|
|
20240801,141200,47275140,6260,6260,6260,6260,0
|
|
20240801,141100,47275140,6260,6260,6260,6260,0
|
|
20240801,141000,47275140,6260,6260,6260,6260,0
|
|
20240801,140900,47275140,6260,6260,6260,6260,0
|
|
20240801,140800,47275140,6260,6260,6260,6260,0
|
|
20240801,140700,47275140,6260,6260,6260,6260,0
|
|
20240801,140600,47275140,6260,6260,6260,6260,0
|
|
20240801,140500,47275140,6260,6260,6260,6260,0
|
|
20240801,140400,47275140,6260,6260,6260,6260,0
|
|
20240801,140300,47275140,6260,6260,6260,6260,0
|
|
20240801,140200,47275140,6260,6260,6260,6260,0
|
|
20240801,140100,47275140,6260,6260,6260,6260,0
|
|
20240801,140000,47275140,6260,6260,6260,6260,0
|
|
20240801,135900,47275140,6260,6260,6260,6260,0
|
|
20240801,135800,47275140,6260,6260,6260,6260,0
|
|
20240801,135700,47275140,6260,6260,6260,6260,0
|
|
20240801,135600,47275140,6260,6260,6260,6260,0
|
|
20240801,135500,47275140,6260,6260,6260,6260,0
|
|
20240801,135400,47275140,6260,6260,6260,6260,0
|
|
20240801,135300,47275140,6260,6260,6260,6260,0
|
|
20240801,135200,47275140,6260,6260,6260,6260,0
|
|
20240801,135100,47275140,6260,6260,6260,6260,0
|
|
20240801,135000,47275140,6260,6260,6260,6260,0
|
|
20240801,134900,47275140,6260,6260,6260,6260,0
|
|
20240801,134800,47275140,6260,6260,6260,6260,0
|
|
20240801,134700,47275140,6260,6260,6260,6260,0
|
|
20240801,134600,47275140,6260,6260,6260,6260,0
|
|
20240801,134500,47275140,6260,6260,6260,6260,0
|
|
20240801,134400,47275140,6260,6260,6260,6260,0
|
|
20240801,134300,47275140,6260,6260,6260,6260,0
|
|
20240801,134200,47275140,6260,6260,6260,6260,0
|
|
20240801,134100,47275140,6260,6260,6260,6260,0
|
|
20240801,134000,47275140,6260,6260,6260,6260,0
|
|
20240801,133900,47275140,6260,6260,6260,6260,0
|
|
20240801,133800,47275140,6260,6260,6260,6260,0
|
|
20240801,133700,47275140,6260,6260,6260,6260,0
|
|
20240801,133600,47275140,6260,6260,6260,6260,0
|
|
20240801,133500,47275140,6260,6260,6260,6260,0
|
|
20240801,133400,47275140,6260,6260,6260,6260,0
|
|
20240801,133300,47275140,6260,6260,6260,6260,0
|
|
20240801,133200,47275140,6260,6260,6260,6260,0
|
|
20240801,133100,47275140,6260,6260,6260,6260,0
|
|
20240801,133000,47275140,6260,6260,6260,6260,0
|
|
20240801,132900,47275140,6260,6260,6260,6260,0
|
|
20240801,132800,47275140,6260,6260,6260,6260,0
|
|
20240801,132700,47275140,6260,6260,6260,6260,0
|
|
20240801,132600,47275140,6260,6260,6260,6260,0
|
|
20240801,132500,47275140,6260,6260,6260,6260,0
|
|
20240801,132400,47275140,6260,6260,6260,6260,0
|
|
20240801,132300,47275140,6260,6250,6260,6250,11
|
|
20240801,132200,47206300,6260,6260,6260,6260,4
|
|
20240801,132100,47181260,6250,6250,6250,6250,0
|
|
20240801,132000,47181260,6250,6250,6250,6250,0
|
|
20240801,131900,47181260,6250,6250,6250,6250,33
|
|
20240801,131800,46975010,6250,6250,6250,6250,0
|
|
20240801,131700,46975010,6250,6230,6250,6230,30
|
|
20240801,131600,46787940,6210,6210,6210,6210,0
|
|
20240801,131500,46787940,6210,6210,6210,6210,0
|
|
20240801,131400,46787940,6210,6210,6210,6210,0
|
|
20240801,131300,46787940,6210,6210,6210,6210,0
|
|
20240801,131200,46787940,6210,6210,6210,6210,0
|
|
20240801,131100,46787940,6210,6210,6210,6210,0
|
|
20240801,131000,46787940,6210,6210,6210,6210,0
|
|
20240801,130900,46787940,6210,6210,6210,6210,0
|
|
20240801,130800,46787940,6210,6210,6210,6210,0
|
|
20240801,130700,46787940,6210,6210,6210,6210,0
|
|
20240801,130600,46787940,6210,6210,6210,6210,0
|
|
20240801,130500,46787940,6210,6210,6210,6210,1
|
|
20240801,130400,46781730,6240,6240,6240,6240,0
|
|
20240801,130300,46781730,6240,6240,6240,6240,0
|
|
20240801,130200,46781730,6240,6240,6240,6240,0
|
|
20240801,130100,46781730,6240,6240,6240,6240,0
|
|
20240801,130000,46781730,6240,6240,6240,6240,0
|
|
20240801,125900,46781730,6240,6240,6240,6240,0
|
|
20240801,125800,46781730,6240,6240,6240,6240,1
|
|
20240801,125700,46775490,6230,6230,6230,6230,0
|
|
20240801,125600,46775490,6230,6230,6230,6230,400
|
|
20240801,125500,44283490,6230,6230,6230,6230,0
|
|
20240801,125400,44283490,6230,6220,6230,6220,5
|
|
20240801,125300,44252360,6210,6210,6210,6210,0
|
|
20240801,125200,44252360,6210,6200,6210,6200,389
|
|
20240801,125100,41837170,6200,6200,6200,6200,0
|
|
20240801,125000,41837170,6200,6200,6200,6200,0
|
|
20240801,124900,41837170,6200,6200,6200,6200,0
|
|
20240801,124800,41837170,6200,6200,6200,6200,0
|
|
20240801,124700,41837170,6200,6200,6200,6200,0
|
|
20240801,124600,41837170,6200,6200,6200,6200,0
|
|
20240801,124500,41837170,6200,6200,6200,6200,0
|
|
20240801,124400,41837170,6200,6200,6200,6200,0
|
|
20240801,124300,41837170,6200,6200,6200,6200,0
|
|
20240801,124200,41837170,6200,6200,6200,6200,1
|
|
20240801,124100,41830970,6190,6190,6190,6190,0
|
|
20240801,124000,41830970,6190,6190,6190,6190,0
|
|
20240801,123900,41830970,6190,6190,6190,6190,0
|
|
20240801,123800,41830970,6190,6190,6190,6190,0
|
|
20240801,123700,41830970,6190,6190,6190,6190,0
|
|
20240801,123600,41830970,6190,6190,6190,6190,0
|
|
20240801,123500,41830970,6190,6190,6190,6190,0
|
|
20240801,123400,41830970,6190,6190,6190,6190,0
|
|
20240801,123300,41830970,6190,6190,6190,6190,0
|
|
20240801,123200,41830970,6190,6190,6190,6190,0
|
|
20240801,123100,41830970,6190,6190,6190,6190,0
|
|
20240801,123000,41830970,6190,6190,6190,6190,0
|
|
20240801,122900,41830970,6190,6190,6190,6190,0
|
|
20240801,122800,41830970,6190,6190,6190,6190,0
|
|
20240801,122700,41830970,6190,6190,6190,6190,0
|
|
20240801,122600,41830970,6190,6190,6190,6190,0
|
|
20240801,122500,41830970,6190,6190,6190,6190,0
|
|
20240801,122400,41830970,6190,6190,6190,6190,0
|
|
20240801,122300,41830970,6190,6190,6190,6190,0
|
|
20240801,122200,41830970,6190,6190,6190,6190,0
|
|
20240801,122100,41830970,6190,6190,6190,6190,0
|
|
20240801,122000,41830970,6190,6190,6190,6190,0
|
|
20240801,121900,41830970,6190,6190,6190,6190,0
|
|
20240801,121800,41830970,6190,6190,6190,6190,0
|
|
20240801,121700,41830970,6190,6190,6190,6190,0
|
|
20240801,121600,41830970,6190,6190,6190,6190,0
|
|
20240801,121500,41830970,6190,6190,6190,6190,0
|
|
20240801,121400,41830970,6190,6190,6190,6190,0
|
|
20240801,121300,41830970,6190,6190,6190,6190,0
|
|
20240801,121200,41830970,6190,6190,6190,6190,0
|
|
20240801,121100,41830970,6190,6190,6190,6190,0
|
|
20240801,121000,41830970,6190,6190,6190,6190,0
|
|
20240801,120900,41830970,6190,6190,6190,6190,0
|
|
20240801,120800,41830970,6190,6190,6190,6190,0
|
|
20240801,120700,41830970,6190,6190,6190,6190,0
|
|
20240801,120600,41830970,6190,6190,6190,6190,0
|
|
20240801,120500,41830970,6190,6190,6190,6190,0
|
|
20240801,120400,41830970,6190,6200,6200,6190,3
|
|
20240801,120300,41812390,6200,6200,6200,6200,0
|
|
20240801,120200,41812390,6200,6200,6200,6200,0
|
|
20240801,120100,41812390,6200,6200,6200,6200,0
|
|
20240801,120000,41812390,6200,6200,6200,6200,0
|
|
20240801,115900,41812390,6200,6200,6200,6200,0
|
|
20240801,115800,41812390,6200,6200,6200,6200,0
|
|
20240801,115700,41812390,6200,6200,6200,6200,0
|
|
20240801,115600,41812390,6200,6200,6200,6200,0
|
|
20240801,115500,41812390,6200,6200,6200,6200,0
|
|
20240801,115400,41812390,6200,6200,6200,6200,0
|
|
20240801,115300,41812390,6200,6190,6200,6190,30
|
|
20240801,115200,41626500,6190,6190,6190,6190,0
|
|
20240801,115100,41626500,6190,6190,6190,6190,0
|
|
20240801,115000,41626500,6190,6190,6190,6190,0
|
|
20240801,114900,41626500,6190,6190,6190,6190,6
|
|
20240801,114800,41589360,6190,6190,6190,6190,0
|
|
20240801,114700,41589360,6190,6190,6190,6190,0
|
|
20240801,114600,41589360,6190,6190,6190,6190,1
|
|
20240801,114500,41583170,6190,6190,6190,6190,0
|
|
20240801,114400,41583170,6190,6190,6190,6190,0
|
|
20240801,114300,41583170,6190,6190,6190,6190,0
|
|
20240801,114200,41583170,6190,6190,6190,6190,0
|
|
20240801,114100,41583170,6190,6190,6190,6190,0
|
|
20240801,114000,41583170,6190,6190,6190,6190,0
|
|
20240801,113900,41583170,6190,6190,6190,6190,0
|
|
20240801,113800,41583170,6190,6190,6190,6190,0
|
|
20240801,113700,41583170,6190,6190,6190,6190,0
|
|
20240801,113600,41583170,6190,6190,6190,6190,0
|
|
20240801,113500,41583170,6190,6190,6190,6190,0
|
|
20240801,113400,41583170,6190,6190,6190,6190,0
|
|
20240801,113300,41583170,6190,6190,6190,6190,0
|
|
20240801,113200,41583170,6190,6190,6190,6190,0
|
|
20240801,113100,41583170,6190,6190,6190,6190,0
|
|
20240801,113000,41583170,6190,6190,6190,6190,0
|
|
20240801,112900,41583170,6190,6190,6190,6190,0
|
|
20240801,112800,41583170,6190,6190,6190,6190,0
|
|
20240801,112700,41583170,6190,6190,6190,6190,1
|
|
20240801,112600,41576980,6190,6190,6190,6190,0
|
|
20240801,112500,41576980,6190,6190,6190,6190,0
|
|
20240801,112400,41576980,6190,6190,6190,6190,0
|
|
20240801,112300,41576980,6190,6190,6190,6190,0
|
|
20240801,112200,41576980,6190,6190,6190,6190,0
|
|
20240801,112100,41576980,6190,6190,6190,6190,0
|
|
20240801,112000,41576980,6190,6190,6190,6190,0
|
|
20240801,111900,41576980,6190,6190,6190,6190,0
|
|
20240801,111800,41576980,6190,6190,6190,6190,0
|
|
20240801,111700,41576980,6190,6190,6190,6190,0
|
|
20240801,111600,41576980,6190,6190,6190,6190,1
|
|
20240801,111500,41570790,6180,6180,6180,6180,682
|
|
20240801,111400,37356030,6170,6170,6170,6170,0
|
|
20240801,111300,37356030,6170,6170,6170,6170,0
|
|
20240801,111200,37356030,6170,6170,6170,6170,0
|
|
20240801,111100,37356030,6170,6170,6170,6170,0
|
|
20240801,111000,37356030,6170,6170,6170,6170,20
|
|
20240801,110900,37232630,6180,6180,6180,6180,0
|
|
20240801,110800,37232630,6180,6180,6180,6180,0
|
|
20240801,110700,37232630,6180,6180,6180,6180,0
|
|
20240801,110600,37232630,6180,6180,6180,6180,0
|
|
20240801,110500,37232630,6180,6180,6180,6180,0
|
|
20240801,110400,37232630,6180,6180,6180,6180,0
|
|
20240801,110300,37232630,6180,6180,6180,6180,0
|
|
20240801,110200,37232630,6180,6180,6180,6180,0
|
|
20240801,110100,37232630,6180,6180,6180,6180,0
|
|
20240801,110000,37232630,6180,6180,6180,6180,0
|
|
20240801,105900,37232630,6180,6180,6180,6180,0
|
|
20240801,105800,37232630,6180,6180,6180,6180,0
|
|
20240801,105700,37232630,6180,6180,6180,6180,0
|
|
20240801,105600,37232630,6180,6180,6180,6180,0
|
|
20240801,105500,37232630,6180,6180,6180,6180,0
|
|
20240801,105400,37232630,6180,6180,6180,6180,0
|
|
20240801,105300,37232630,6180,6180,6180,6180,14
|
|
20240801,105200,37146110,6180,6180,6180,6180,5
|
|
20240801,105100,37115210,6180,6180,6180,6180,2
|
|
20240801,105000,37102850,6170,6170,6170,6170,1
|
|
20240801,104900,37096680,6160,6160,6160,6160,0
|
|
20240801,104800,37096680,6160,6160,6160,6160,0
|
|
20240801,104700,37096680,6160,6160,6160,6160,0
|
|
20240801,104600,37096680,6160,6160,6160,6160,0
|
|
20240801,104500,37096680,6160,6170,6170,6160,97
|
|
20240801,104400,36499130,6170,6180,6180,6170,329
|
|
20240801,104300,34468970,6190,6190,6190,6190,0
|
|
20240801,104200,34468970,6190,6220,6220,6190,1774
|
|
20240801,104100,23477510,6230,6230,6230,6230,0
|
|
20240801,104000,23477510,6230,6230,6230,6230,0
|
|
20240801,103900,23477510,6230,6230,6230,6230,0
|
|
20240801,103800,23477510,6230,6230,6230,6230,0
|
|
20240801,103700,23477510,6230,6230,6230,6230,0
|
|
20240801,103600,23477510,6230,6230,6230,6230,0
|
|
20240801,103500,23477510,6230,6230,6230,6230,0
|
|
20240801,103400,23477510,6230,6230,6230,6230,0
|
|
20240801,103300,23477510,6230,6230,6230,6230,0
|
|
20240801,103200,23477510,6230,6230,6230,6230,0
|
|
20240801,103100,23477510,6230,6230,6230,6230,0
|
|
20240801,103000,23477510,6230,6230,6230,6230,0
|
|
20240801,102900,23477510,6230,6230,6230,6230,0
|
|
20240801,102800,23477510,6230,6230,6230,6230,0
|
|
20240801,102700,23477510,6230,6230,6230,6230,0
|
|
20240801,102600,23477510,6230,6230,6230,6230,0
|
|
20240801,102500,23477510,6230,6230,6230,6230,0
|
|
20240801,102400,23477510,6230,6230,6230,6230,0
|
|
20240801,102300,23477510,6230,6230,6230,6230,0
|
|
20240801,102200,23477510,6230,6230,6230,6230,0
|
|
20240801,102100,23477510,6230,6230,6230,6230,0
|
|
20240801,102000,23477510,6230,6230,6230,6230,0
|
|
20240801,101900,23477510,6230,6230,6230,6230,0
|
|
20240801,101800,23477510,6230,6230,6230,6230,0
|
|
20240801,101700,23477510,6230,6230,6230,6230,2
|
|
20240801,101600,23465050,6220,6220,6220,6220,0
|
|
20240801,101500,23465050,6220,6220,6220,6220,1
|
|
20240801,101400,23458830,6230,6230,6230,6230,0
|
|
20240801,101300,23458830,6230,6230,6230,6230,0
|
|
20240801,101200,23458830,6230,6230,6230,6230,0
|
|
20240801,101100,23458830,6230,6230,6230,6230,0
|
|
20240801,101000,23458830,6230,6230,6230,6230,0
|
|
20240801,100900,23458830,6230,6230,6230,6230,0
|
|
20240801,100800,23458830,6230,6230,6230,6230,638
|
|
20240801,100700,19484090,6230,6230,6230,6230,0
|
|
20240801,100600,19484090,6230,6230,6230,6230,0
|
|
20240801,100500,19484090,6230,6230,6230,6230,1
|
|
20240801,100400,19477860,6230,6230,6230,6230,0
|
|
20240801,100300,19477860,6230,6230,6230,6230,5
|
|
20240801,100200,19446710,6220,6220,6220,6220,0
|
|
20240801,100100,19446710,6220,6220,6220,6220,0
|
|
20240801,100000,19446710,6220,6220,6220,6220,0
|
|
20240801,095900,19446710,6220,6220,6220,6220,0
|
|
20240801,095800,19446710,6220,6220,6220,6220,0
|
|
20240801,095700,19446710,6220,6220,6220,6220,0
|
|
20240801,095600,19446710,6220,6220,6220,6220,0
|
|
20240801,095500,19446710,6220,6220,6220,6220,0
|
|
20240801,095400,19446710,6220,6220,6220,6220,0
|
|
20240801,095300,19446710,6220,6250,6250,6220,2011
|
|
20240801,095200,6907240,6250,6250,6250,6250,0
|
|
20240801,095100,6907240,6250,6250,6250,6250,0
|
|
20240801,095000,6907240,6250,6250,6250,6250,0
|
|
20240801,094900,6907240,6250,6250,6250,6250,0
|
|
20240801,094800,6907240,6250,6250,6250,6250,0
|
|
20240801,094700,6907240,6250,6250,6250,6250,2
|
|
20240801,094600,6894740,6250,6250,6250,6250,0
|
|
20240801,094500,6894740,6250,6250,6250,6250,12
|
|
20240801,094400,6819740,6240,6240,6240,6240,0
|
|
20240801,094300,6819740,6240,6250,6250,6240,2
|
|
20240801,094200,6807250,6240,6240,6240,6240,0
|
|
20240801,094100,6807250,6240,6240,6240,6240,0
|
|
20240801,094000,6807250,6240,6240,6240,6240,0
|
|
20240801,093900,6807250,6240,6240,6240,6240,0
|
|
20240801,093800,6807250,6240,6240,6240,6240,0
|
|
20240801,093700,6807250,6240,6240,6240,6240,0
|
|
20240801,093600,6807250,6240,6240,6240,6240,0
|
|
20240801,093500,6807250,6240,6240,6240,6240,0
|
|
20240801,093400,6807250,6240,6230,6240,6230,721
|
|
20240801,093300,2311570,6230,6230,6230,6230,0
|
|
20240801,093200,2311570,6230,6230,6230,6230,0
|
|
20240801,093100,2311570,6230,6230,6230,6230,0
|
|
20240801,093000,2311570,6230,6230,6230,6230,0
|
|
20240801,092900,2311570,6230,6230,6230,6230,0
|
|
20240801,092800,2311570,6230,6230,6230,6230,0
|
|
20240801,092700,2311570,6230,6230,6230,6230,0
|
|
20240801,092600,2311570,6230,6230,6230,6230,0
|
|
20240801,092500,2311570,6230,6230,6230,6230,0
|
|
20240801,092400,2311570,6230,6230,6230,6230,0
|
|
20240801,092300,2311570,6230,6230,6230,6230,0
|
|
20240801,092200,2311570,6230,6230,6230,6230,0
|
|
20240801,092100,2311570,6230,6230,6230,6230,1
|
|
20240801,092000,2305340,6240,6240,6240,6240,0
|
|
20240801,091900,2305340,6240,6240,6240,6240,1
|
|
20240801,091800,2299100,6250,6250,6250,6250,0
|
|
20240801,091700,2299100,6250,6250,6250,6250,0
|
|
20240801,091600,2299100,6250,6250,6250,6250,0
|
|
20240801,091500,2299100,6250,6250,6250,6250,0
|
|
20240801,091400,2299100,6250,6250,6250,6250,0
|
|
20240801,091300,2299100,6250,6250,6250,6250,0
|
|
20240801,091200,2299100,6250,6250,6250,6250,0
|
|
20240801,091100,2299100,6250,6250,6250,6250,0
|
|
20240801,091000,2299100,6250,6250,6250,6250,0
|
|
20240801,090900,2299100,6250,6240,6250,6240,20
|
|
20240801,090800,2174200,6240,6210,6250,6210,334
|
|
20240801,090700,99990,6240,6240,6240,6240,0
|
|
20240801,090600,99990,6240,6240,6240,6240,0
|
|
20240801,090500,99990,6240,6240,6240,6240,0
|
|
20240801,090400,99990,6240,6240,6240,6240,0
|
|
20240801,090300,99990,6240,6240,6240,6240,0
|
|
20240801,090200,99990,6240,6240,6240,6240,0
|
|
20240801,090100,99990,6240,6240,6240,6240,0
|
|
20240801,090000,99990,6240,6250,6250,6240,16
|