588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184500,105536330,6110,6110,6110,6110,300
|
|
20240802,184400,105536330,6110,6110,6110,6110,0
|
|
20240802,184300,105536330,6110,6110,6110,6110,0
|
|
20240802,184200,105536330,6110,6110,6110,6110,0
|
|
20240802,184100,105536330,6110,6110,6110,6110,0
|
|
20240802,184000,105536330,6110,6110,6110,6110,0
|
|
20240802,183900,105536330,6110,6110,6110,6110,0
|
|
20240802,183800,105536330,6110,6110,6110,6110,0
|
|
20240802,183700,105536330,6110,6110,6110,6110,0
|
|
20240802,183600,105536330,6110,6110,6110,6110,0
|
|
20240802,183500,105536330,6110,6110,6110,6110,0
|
|
20240802,183400,105536330,6110,6110,6110,6110,0
|
|
20240802,183300,105536330,6110,6110,6110,6110,0
|
|
20240802,183200,105536330,6110,6110,6110,6110,0
|
|
20240802,183100,105536330,6110,6110,6110,6110,0
|
|
20240802,183000,105536330,6110,6110,6110,6110,0
|
|
20240802,182900,105536330,6110,6110,6110,6110,0
|
|
20240802,182800,105536330,6110,6110,6110,6110,0
|
|
20240802,182700,105536330,6110,6110,6110,6110,0
|
|
20240802,182600,105536330,6110,6110,6110,6110,0
|
|
20240802,182500,105536330,6110,6110,6110,6110,0
|
|
20240802,182400,105536330,6110,6110,6110,6110,0
|
|
20240802,182300,105536330,6110,6110,6110,6110,0
|
|
20240802,182200,105536330,6110,6110,6110,6110,0
|
|
20240802,182100,105536330,6110,6110,6110,6110,0
|
|
20240802,182000,105536330,6110,6110,6110,6110,0
|
|
20240802,181900,105536330,6110,6110,6110,6110,0
|
|
20240802,181800,105536330,6110,6110,6110,6110,0
|
|
20240802,181700,105536330,6110,6110,6110,6110,0
|
|
20240802,181600,105536330,6110,6110,6110,6110,0
|
|
20240802,181500,105536330,6110,6110,6110,6110,300
|
|
20240802,181400,105536330,6110,6110,6110,6110,0
|
|
20240802,181300,105536330,6110,6110,6110,6110,0
|
|
20240802,181200,105536330,6110,6110,6110,6110,0
|
|
20240802,181100,105536330,6110,6110,6110,6110,0
|
|
20240802,181000,105536330,6110,6110,6110,6110,0
|
|
20240802,180900,105536330,6110,6110,6110,6110,0
|
|
20240802,180800,105536330,6110,6110,6110,6110,0
|
|
20240802,180700,105536330,6110,6110,6110,6110,0
|
|
20240802,180600,105536330,6110,6110,6110,6110,0
|
|
20240802,180500,105536330,6110,6110,6110,6110,0
|
|
20240802,180400,105536330,6110,6110,6110,6110,0
|
|
20240802,180300,105536330,6110,6110,6110,6110,0
|
|
20240802,180200,105536330,6110,6110,6110,6110,0
|
|
20240802,180100,105536330,6110,6110,6110,6110,0
|
|
20240802,180000,105536330,6110,6110,6110,6110,0
|
|
20240802,175900,105536330,6110,6110,6110,6110,0
|
|
20240802,175800,105536330,6110,6110,6110,6110,0
|
|
20240802,175700,105536330,6110,6110,6110,6110,0
|
|
20240802,175600,105536330,6110,6110,6110,6110,0
|
|
20240802,175500,105536330,6110,6110,6110,6110,0
|
|
20240802,175400,105536330,6110,6110,6110,6110,0
|
|
20240802,175300,105536330,6110,6110,6110,6110,0
|
|
20240802,175200,105536330,6110,6110,6110,6110,0
|
|
20240802,175100,105536330,6110,6110,6110,6110,0
|
|
20240802,175000,105536330,6110,6110,6110,6110,0
|
|
20240802,174900,105536330,6110,6110,6110,6110,0
|
|
20240802,174800,105536330,6110,6110,6110,6110,0
|
|
20240802,174700,105536330,6110,6110,6110,6110,0
|
|
20240802,174600,105536330,6110,6110,6110,6110,0
|
|
20240802,174500,105536330,6110,6110,6110,6110,300
|
|
20240802,174400,105536330,6110,6110,6110,6110,0
|
|
20240802,174300,105536330,6110,6110,6110,6110,0
|
|
20240802,174200,105536330,6110,6110,6110,6110,0
|
|
20240802,174100,105536330,6110,6110,6110,6110,0
|
|
20240802,174000,105536330,6110,6110,6110,6110,0
|
|
20240802,173900,105536330,6110,6110,6110,6110,0
|
|
20240802,173800,105536330,6110,6110,6110,6110,0
|
|
20240802,173700,105536330,6110,6110,6110,6110,0
|
|
20240802,173600,105536330,6110,6110,6110,6110,0
|
|
20240802,173500,105536330,6110,6110,6110,6110,0
|
|
20240802,173400,105536330,6110,6110,6110,6110,0
|
|
20240802,173300,105536330,6110,6110,6110,6110,0
|
|
20240802,173200,105536330,6110,6110,6110,6110,0
|
|
20240802,173100,105536330,6110,6110,6110,6110,0
|
|
20240802,173000,105536330,6110,6110,6110,6110,0
|
|
20240802,172900,105536330,6110,6110,6110,6110,0
|
|
20240802,172800,105536330,6110,6110,6110,6110,0
|
|
20240802,172700,105536330,6110,6110,6110,6110,0
|
|
20240802,172600,105536330,6110,6110,6110,6110,0
|
|
20240802,172500,105536330,6110,6110,6110,6110,0
|
|
20240802,172400,105536330,6110,6110,6110,6110,0
|
|
20240802,172300,105536330,6110,6110,6110,6110,0
|
|
20240802,172200,105536330,6110,6110,6110,6110,0
|
|
20240802,172100,105536330,6110,6110,6110,6110,0
|
|
20240802,172000,105536330,6110,6110,6110,6110,0
|
|
20240802,171900,105536330,6110,6110,6110,6110,0
|
|
20240802,171800,105536330,6110,6110,6110,6110,0
|
|
20240802,171700,105536330,6110,6110,6110,6110,0
|
|
20240802,171600,105536330,6110,6110,6110,6110,0
|
|
20240802,171500,105536330,6110,6110,6110,6110,300
|
|
20240802,171400,105536330,6110,6110,6110,6110,0
|
|
20240802,171300,105536330,6110,6110,6110,6110,0
|
|
20240802,171200,105536330,6110,6110,6110,6110,0
|
|
20240802,171100,105536330,6110,6110,6110,6110,0
|
|
20240802,171000,105536330,6110,6110,6110,6110,0
|
|
20240802,170900,105536330,6110,6110,6110,6110,0
|
|
20240802,170800,105536330,6110,6110,6110,6110,0
|
|
20240802,170700,105536330,6110,6110,6110,6110,0
|
|
20240802,170600,105536330,6110,6110,6110,6110,0
|
|
20240802,170500,105536330,6110,6110,6110,6110,0
|
|
20240802,170400,105536330,6110,6110,6110,6110,0
|
|
20240802,170300,105536330,6110,6110,6110,6110,0
|
|
20240802,170200,105536330,6110,6110,6110,6110,0
|
|
20240802,170100,105536330,6110,6110,6110,6110,0
|
|
20240802,170000,105536330,6110,6110,6110,6110,0
|
|
20240802,165900,105536330,6110,6110,6110,6110,0
|
|
20240802,165800,105536330,6110,6110,6110,6110,0
|
|
20240802,165700,105536330,6110,6110,6110,6110,0
|
|
20240802,165600,105536330,6110,6110,6110,6110,0
|
|
20240802,165500,105536330,6110,6110,6110,6110,0
|
|
20240802,165400,105536330,6110,6110,6110,6110,0
|
|
20240802,165300,105536330,6110,6110,6110,6110,0
|
|
20240802,165200,105536330,6110,6110,6110,6110,0
|
|
20240802,165100,105536330,6110,6110,6110,6110,0
|
|
20240802,165000,105536330,6110,6110,6110,6110,0
|
|
20240802,164900,105536330,6110,6110,6110,6110,0
|
|
20240802,164800,105536330,6110,6110,6110,6110,0
|
|
20240802,164700,105536330,6110,6110,6110,6110,0
|
|
20240802,164600,105536330,6110,6110,6110,6110,0
|
|
20240802,164500,105536330,6110,6110,6110,6110,300
|
|
20240802,164400,105536330,6110,6110,6110,6110,0
|
|
20240802,164300,105536330,6110,6110,6110,6110,0
|
|
20240802,164200,105536330,6110,6110,6110,6110,0
|
|
20240802,164100,105536330,6110,6110,6110,6110,0
|
|
20240802,164000,105536330,6110,6110,6110,6110,0
|
|
20240802,163900,105536330,6110,6110,6110,6110,0
|
|
20240802,163800,105536330,6110,6110,6110,6110,0
|
|
20240802,163700,105536330,6110,6110,6110,6110,0
|
|
20240802,163600,105536330,6110,6110,6110,6110,0
|
|
20240802,163500,105536330,6110,6110,6110,6110,0
|
|
20240802,163400,105536330,6110,6110,6110,6110,0
|
|
20240802,163300,105536330,6110,6110,6110,6110,0
|
|
20240802,163200,105536330,6110,6110,6110,6110,0
|
|
20240802,163100,105536330,6110,6110,6110,6110,0
|
|
20240802,163000,105536330,6110,6110,6110,6110,0
|
|
20240802,162900,105536330,6110,6110,6110,6110,0
|
|
20240802,162800,105536330,6110,6110,6110,6110,0
|
|
20240802,162700,105536330,6110,6110,6110,6110,0
|
|
20240802,162600,105536330,6110,6110,6110,6110,0
|
|
20240802,162500,105536330,6110,6110,6110,6110,0
|
|
20240802,162400,105536330,6110,6110,6110,6110,0
|
|
20240802,162300,105536330,6110,6110,6110,6110,0
|
|
20240802,162200,105536330,6110,6110,6110,6110,0
|
|
20240802,162100,105536330,6110,6110,6110,6110,0
|
|
20240802,162000,105536330,6110,6110,6110,6110,0
|
|
20240802,161900,105536330,6110,6110,6110,6110,0
|
|
20240802,161800,105536330,6110,6110,6110,6110,0
|
|
20240802,161700,105536330,6110,6110,6110,6110,0
|
|
20240802,161600,105536330,6110,6110,6110,6110,0
|
|
20240802,161500,105536330,6110,6110,6110,6110,300
|
|
20240802,161400,105536330,6110,6110,6110,6110,0
|
|
20240802,161300,105536330,6110,6110,6110,6110,0
|
|
20240802,161200,105536330,6110,6110,6110,6110,0
|
|
20240802,161100,105536330,6110,6110,6110,6110,0
|
|
20240802,161000,105536330,6110,6110,6110,6110,0
|
|
20240802,160900,105536330,6110,6110,6110,6110,0
|
|
20240802,160800,105536330,6110,6110,6110,6110,0
|
|
20240802,160700,105536330,6110,6110,6110,6110,0
|
|
20240802,160600,105536330,6110,6110,6110,6110,0
|
|
20240802,160500,105536330,6110,6110,6110,6110,0
|
|
20240802,160400,105536330,6110,6110,6110,6110,0
|
|
20240802,160300,105536330,6110,6110,6110,6110,0
|
|
20240802,160200,105536330,6110,6110,6110,6110,0
|
|
20240802,160100,105536330,6110,6110,6110,6110,0
|
|
20240802,160000,105536330,6110,6110,6110,6110,0
|
|
20240802,155900,105536330,6110,6110,6110,6110,0
|
|
20240802,155800,105536330,6110,6110,6110,6110,0
|
|
20240802,155700,105536330,6110,6110,6110,6110,0
|
|
20240802,155600,105536330,6110,6110,6110,6110,0
|
|
20240802,155500,105536330,6110,6110,6110,6110,0
|
|
20240802,155400,105536330,6110,6110,6110,6110,0
|
|
20240802,155300,105536330,6110,6110,6110,6110,0
|
|
20240802,155200,105536330,6110,6110,6110,6110,0
|
|
20240802,155100,105536330,6110,6110,6110,6110,0
|
|
20240802,155000,105536330,6110,6110,6110,6110,0
|
|
20240802,154900,105536330,6110,6110,6110,6110,0
|
|
20240802,154800,105536330,6110,6110,6110,6110,0
|
|
20240802,154700,105536330,6110,6110,6110,6110,0
|
|
20240802,154600,105536330,6110,6110,6110,6110,0
|
|
20240802,154500,105536330,6110,6110,6110,6110,300
|
|
20240802,154400,105536330,6110,6110,6110,6110,0
|
|
20240802,154300,105536330,6110,6110,6110,6110,0
|
|
20240802,154200,105536330,6110,6110,6110,6110,0
|
|
20240802,154100,105536330,6110,6110,6110,6110,0
|
|
20240802,154000,105536330,6110,6110,6110,6110,0
|
|
20240802,153900,105536330,6110,6110,6110,6110,0
|
|
20240802,153800,105536330,6110,6110,6110,6110,0
|
|
20240802,153700,105536330,6110,6110,6110,6110,0
|
|
20240802,153600,105536330,6110,6110,6110,6110,0
|
|
20240802,153500,105536330,6110,6110,6110,6110,0
|
|
20240802,153400,105536330,6110,6110,6110,6110,0
|
|
20240802,153300,105536330,6110,6110,6110,6110,0
|
|
20240802,153200,105536330,6110,6110,6110,6110,0
|
|
20240802,153100,105536330,6110,6110,6110,6110,0
|
|
20240802,153000,105536330,6110,6110,6110,6110,300
|
|
20240802,152900,103703330,6120,6120,6120,6120,0
|
|
20240802,152800,103703330,6120,6120,6120,6120,0
|
|
20240802,152700,103703330,6120,6120,6120,6120,0
|
|
20240802,152600,103703330,6120,6120,6120,6120,0
|
|
20240802,152500,103703330,6120,6120,6120,6120,0
|
|
20240802,152400,103703330,6120,6120,6120,6120,0
|
|
20240802,152300,103703330,6120,6120,6120,6120,0
|
|
20240802,152200,103703330,6120,6120,6120,6120,0
|
|
20240802,152100,103703330,6120,6120,6120,6120,0
|
|
20240802,152000,103703330,6120,6120,6120,6120,0
|
|
20240802,151900,103703330,6120,6090,6120,6090,90
|
|
20240802,151800,103153430,6100,6100,6100,6100,3
|
|
20240802,151700,103135130,6120,6120,6120,6120,0
|
|
20240802,151600,103135130,6120,6120,6120,6120,0
|
|
20240802,151500,103135130,6120,6120,6120,6120,50
|
|
20240802,151400,102829130,6110,6110,6110,6110,50
|
|
20240802,151300,102523630,6110,6110,6110,6110,0
|
|
20240802,151200,102523630,6110,6110,6110,6110,25
|
|
20240802,151100,102370880,6110,6110,6110,6110,0
|
|
20240802,151000,102370880,6110,6110,6110,6110,0
|
|
20240802,150900,102370880,6110,6110,6110,6110,0
|
|
20240802,150800,102370880,6110,6100,6110,6100,122
|
|
20240802,150700,101626640,6090,6090,6090,6090,3
|
|
20240802,150600,101608370,6100,6100,6100,6100,0
|
|
20240802,150500,101608370,6100,6100,6100,6100,6
|
|
20240802,150400,101571770,6080,6090,6090,6080,1120
|
|
20240802,150300,94759680,6090,6090,6090,6090,0
|
|
20240802,150200,94759680,6090,6110,6110,6090,80
|
|
20240802,150100,94272030,6110,6110,6110,6110,0
|
|
20240802,150000,94272030,6110,6110,6110,6110,0
|
|
20240802,145900,94272030,6110,6110,6110,6110,1
|
|
20240802,145800,94265920,6110,6110,6110,6110,0
|
|
20240802,145700,94265920,6110,6110,6110,6110,180
|
|
20240802,145600,93166120,6100,6100,6100,6100,380
|
|
20240802,145500,90848120,6100,6100,6100,6100,0
|
|
20240802,145400,90848120,6100,6100,6100,6100,0
|
|
20240802,145300,90848120,6100,6100,6100,6100,0
|
|
20240802,145200,90848120,6100,6100,6100,6100,0
|
|
20240802,145100,90848120,6100,6100,6100,6100,0
|
|
20240802,145000,90848120,6100,6100,6100,6100,0
|
|
20240802,144900,90848120,6100,6100,6100,6100,0
|
|
20240802,144800,90848120,6100,6130,6130,6100,53
|
|
20240802,144700,90524370,6140,6140,6140,6140,3
|
|
20240802,144600,90505950,6150,6170,6170,6150,846
|
|
20240802,144500,85287610,6230,6140,6230,6140,327
|
|
20240802,144400,83255990,6110,6110,6110,6110,0
|
|
20240802,144300,83255990,6110,6110,6110,6110,269
|
|
20240802,144200,81612400,6110,6110,6110,6110,0
|
|
20240802,144100,81612400,6110,6110,6110,6110,0
|
|
20240802,144000,81612400,6110,6110,6110,6110,0
|
|
20240802,143900,81612400,6110,6110,6110,6110,0
|
|
20240802,143800,81612400,6110,6110,6110,6110,0
|
|
20240802,143700,81612400,6110,6110,6110,6110,0
|
|
20240802,143600,81612400,6110,6110,6110,6110,0
|
|
20240802,143500,81612400,6110,6110,6110,6110,0
|
|
20240802,143400,81612400,6110,6110,6110,6110,33
|
|
20240802,143300,81410770,6090,6090,6090,6090,0
|
|
20240802,143200,81410770,6090,6100,6100,6090,330
|
|
20240802,143100,79401000,6100,6100,6100,6100,0
|
|
20240802,143000,79401000,6100,6100,6100,6100,0
|
|
20240802,142900,79401000,6100,6100,6100,6100,1
|
|
20240802,142800,79394900,6130,6130,6130,6130,0
|
|
20240802,142700,79394900,6130,6130,6130,6130,0
|
|
20240802,142600,79394900,6130,6130,6130,6130,0
|
|
20240802,142500,79394900,6130,6130,6130,6130,0
|
|
20240802,142400,79394900,6130,6130,6130,6130,0
|
|
20240802,142300,79394900,6130,6130,6130,6130,0
|
|
20240802,142200,79394900,6130,6130,6130,6130,0
|
|
20240802,142100,79394900,6130,6130,6130,6130,0
|
|
20240802,142000,79394900,6130,6110,6130,6110,385
|
|
20240802,141900,77041850,6090,6090,6090,6090,0
|
|
20240802,141800,77041850,6090,6090,6090,6090,0
|
|
20240802,141700,77041850,6090,6090,6090,6090,0
|
|
20240802,141600,77041850,6090,6090,6090,6090,0
|
|
20240802,141500,77041850,6090,6090,6090,6090,0
|
|
20240802,141400,77041850,6090,6090,6090,6090,0
|
|
20240802,141300,77041850,6090,6090,6090,6090,0
|
|
20240802,141200,77041850,6090,6090,6090,6090,0
|
|
20240802,141100,77041850,6090,6090,6090,6090,0
|
|
20240802,141000,77041850,6090,6090,6090,6090,38
|
|
20240802,140900,76810430,6090,6090,6090,6090,0
|
|
20240802,140800,76810430,6090,6090,6090,6090,0
|
|
20240802,140700,76810430,6090,6090,6090,6090,0
|
|
20240802,140600,76810430,6090,6090,6090,6090,0
|
|
20240802,140500,76810430,6090,6090,6090,6090,0
|
|
20240802,140400,76810430,6090,6090,6090,6090,0
|
|
20240802,140300,76810430,6090,6090,6090,6090,0
|
|
20240802,140200,76810430,6090,6090,6090,6090,0
|
|
20240802,140100,76810430,6090,6090,6090,6090,0
|
|
20240802,140000,76810430,6090,6090,6090,6090,0
|
|
20240802,135900,76810430,6090,6090,6090,6090,0
|
|
20240802,135800,76810430,6090,6090,6090,6090,0
|
|
20240802,135700,76810430,6090,6090,6090,6090,0
|
|
20240802,135600,76810430,6090,6090,6090,6090,0
|
|
20240802,135500,76810430,6090,6090,6090,6090,0
|
|
20240802,135400,76810430,6090,6090,6090,6090,0
|
|
20240802,135300,76810430,6090,6090,6090,6090,0
|
|
20240802,135200,76810430,6090,6090,6090,6090,0
|
|
20240802,135100,76810430,6090,6090,6090,6090,0
|
|
20240802,135000,76810430,6090,6090,6090,6090,0
|
|
20240802,134900,76810430,6090,6090,6090,6090,0
|
|
20240802,134800,76810430,6090,6090,6090,6090,0
|
|
20240802,134700,76810430,6090,6090,6090,6090,0
|
|
20240802,134600,76810430,6090,6100,6100,6090,25
|
|
20240802,134500,76658080,6090,6090,6090,6090,0
|
|
20240802,134400,76658080,6090,6090,6090,6090,0
|
|
20240802,134300,76658080,6090,6090,6090,6090,0
|
|
20240802,134200,76658080,6090,6090,6090,6090,0
|
|
20240802,134100,76658080,6090,6090,6090,6090,0
|
|
20240802,134000,76658080,6090,6090,6090,6090,0
|
|
20240802,133900,76658080,6090,6090,6090,6090,0
|
|
20240802,133800,76658080,6090,6090,6090,6090,0
|
|
20240802,133700,76658080,6090,6090,6090,6090,0
|
|
20240802,133600,76658080,6090,6090,6090,6090,0
|
|
20240802,133500,76658080,6090,6090,6090,6090,0
|
|
20240802,133400,76658080,6090,6110,6110,6090,2807
|
|
20240802,133300,59542560,6130,6130,6130,6130,0
|
|
20240802,133200,59542560,6130,6130,6130,6130,0
|
|
20240802,133100,59542560,6130,6130,6130,6130,0
|
|
20240802,133000,59542560,6130,6130,6130,6130,0
|
|
20240802,132900,59542560,6130,6130,6130,6130,0
|
|
20240802,132800,59542560,6130,6130,6130,6130,0
|
|
20240802,132700,59542560,6130,6130,6130,6130,0
|
|
20240802,132600,59542560,6130,6130,6130,6130,0
|
|
20240802,132500,59542560,6130,6130,6130,6130,30
|
|
20240802,132400,59358660,6110,6110,6110,6110,0
|
|
20240802,132300,59358660,6110,6110,6110,6110,0
|
|
20240802,132200,59358660,6110,6110,6110,6110,0
|
|
20240802,132100,59358660,6110,6110,6110,6110,0
|
|
20240802,132000,59358660,6110,6110,6110,6110,34
|
|
20240802,131900,59150920,6120,6120,6120,6120,0
|
|
20240802,131800,59150920,6120,6120,6120,6120,0
|
|
20240802,131700,59150920,6120,6120,6120,6120,0
|
|
20240802,131600,59150920,6120,6120,6120,6120,0
|
|
20240802,131500,59150920,6120,6120,6120,6120,0
|
|
20240802,131400,59150920,6120,6120,6120,6120,0
|
|
20240802,131300,59150920,6120,6120,6120,6120,30
|
|
20240802,131200,58967320,6110,6110,6110,6110,0
|
|
20240802,131100,58967320,6110,6110,6110,6110,5
|
|
20240802,131000,58936770,6110,6110,6110,6110,38
|
|
20240802,130900,58704590,6130,6130,6130,6130,0
|
|
20240802,130800,58704590,6130,6130,6130,6130,0
|
|
20240802,130700,58704590,6130,6130,6130,6130,0
|
|
20240802,130600,58704590,6130,6130,6130,6130,0
|
|
20240802,130500,58704590,6130,6130,6130,6130,0
|
|
20240802,130400,58704590,6130,6130,6130,6130,0
|
|
20240802,130300,58704590,6130,6130,6130,6130,0
|
|
20240802,130200,58704590,6130,6130,6130,6130,0
|
|
20240802,130100,58704590,6130,6130,6130,6130,0
|
|
20240802,130000,58704590,6130,6130,6130,6130,0
|
|
20240802,125900,58704590,6130,6130,6130,6130,0
|
|
20240802,125800,58704590,6130,6130,6130,6130,0
|
|
20240802,125700,58704590,6130,6130,6130,6130,0
|
|
20240802,125600,58704590,6130,6130,6130,6130,0
|
|
20240802,125500,58704590,6130,6130,6130,6130,0
|
|
20240802,125400,58704590,6130,6130,6130,6130,0
|
|
20240802,125300,58704590,6130,6130,6130,6130,0
|
|
20240802,125200,58704590,6130,6130,6130,6130,0
|
|
20240802,125100,58704590,6130,6130,6130,6130,0
|
|
20240802,125000,58704590,6130,6130,6130,6130,0
|
|
20240802,124900,58704590,6130,6130,6130,6130,0
|
|
20240802,124800,58704590,6130,6130,6130,6130,0
|
|
20240802,124700,58704590,6130,6130,6130,6130,0
|
|
20240802,124600,58704590,6130,6130,6130,6130,0
|
|
20240802,124500,58704590,6130,6130,6130,6130,0
|
|
20240802,124400,58704590,6130,6130,6130,6130,0
|
|
20240802,124300,58704590,6130,6130,6130,6130,0
|
|
20240802,124200,58704590,6130,6130,6130,6130,0
|
|
20240802,124100,58704590,6130,6130,6130,6130,0
|
|
20240802,124000,58704590,6130,6130,6130,6130,0
|
|
20240802,123900,58704590,6130,6130,6130,6130,0
|
|
20240802,123800,58704590,6130,6130,6130,6130,0
|
|
20240802,123700,58704590,6130,6130,6130,6130,0
|
|
20240802,123600,58704590,6130,6130,6130,6130,0
|
|
20240802,123500,58704590,6130,6130,6130,6130,0
|
|
20240802,123400,58704590,6130,6130,6130,6130,0
|
|
20240802,123300,58704590,6130,6130,6130,6130,0
|
|
20240802,123200,58704590,6130,6130,6130,6130,0
|
|
20240802,123100,58704590,6130,6130,6130,6130,0
|
|
20240802,123000,58704590,6130,6110,6130,6110,171
|
|
20240802,122900,57659360,6110,6110,6110,6110,0
|
|
20240802,122800,57659360,6110,6110,6110,6110,0
|
|
20240802,122700,57659360,6110,6110,6110,6110,31
|
|
20240802,122600,57469950,6100,6100,6100,6100,0
|
|
20240802,122500,57469950,6100,6100,6100,6100,0
|
|
20240802,122400,57469950,6100,6100,6100,6100,0
|
|
20240802,122300,57469950,6100,6100,6100,6100,0
|
|
20240802,122200,57469950,6100,6100,6100,6100,0
|
|
20240802,122100,57469950,6100,6100,6100,6100,30
|
|
20240802,122000,57286950,6100,6100,6100,6100,0
|
|
20240802,121900,57286950,6100,6100,6100,6100,0
|
|
20240802,121800,57286950,6100,6100,6100,6100,0
|
|
20240802,121700,57286950,6100,6100,6100,6100,0
|
|
20240802,121600,57286950,6100,6100,6100,6100,0
|
|
20240802,121500,57286950,6100,6100,6100,6100,0
|
|
20240802,121400,57286950,6100,6100,6100,6100,0
|
|
20240802,121300,57286950,6100,6100,6100,6100,0
|
|
20240802,121200,57286950,6100,6100,6100,6100,1
|
|
20240802,121100,57280850,6100,6100,6100,6100,1
|
|
20240802,121000,57274750,6100,6100,6100,6100,38
|
|
20240802,120900,57042950,6120,6120,6120,6120,0
|
|
20240802,120800,57042950,6120,6120,6120,6120,1
|
|
20240802,120700,57036830,6090,6090,6090,6090,0
|
|
20240802,120600,57036830,6090,6090,6090,6090,0
|
|
20240802,120500,57036830,6090,6090,6090,6090,0
|
|
20240802,120400,57036830,6090,6090,6090,6090,0
|
|
20240802,120300,57036830,6090,6090,6090,6090,0
|
|
20240802,120200,57036830,6090,6090,6090,6090,0
|
|
20240802,120100,57036830,6090,6090,6090,6090,0
|
|
20240802,120000,57036830,6090,6090,6090,6090,0
|
|
20240802,115900,57036830,6090,6090,6090,6090,0
|
|
20240802,115800,57036830,6090,6090,6090,6090,0
|
|
20240802,115700,57036830,6090,6090,6090,6090,0
|
|
20240802,115600,57036830,6090,6090,6090,6090,0
|
|
20240802,115500,57036830,6090,6090,6090,6090,0
|
|
20240802,115400,57036830,6090,6090,6090,6090,0
|
|
20240802,115300,57036830,6090,6090,6090,6090,0
|
|
20240802,115200,57036830,6090,6090,6090,6090,0
|
|
20240802,115100,57036830,6090,6090,6090,6090,0
|
|
20240802,115000,57036830,6090,6090,6090,6090,0
|
|
20240802,114900,57036830,6090,6090,6090,6090,0
|
|
20240802,114800,57036830,6090,6090,6090,6090,0
|
|
20240802,114700,57036830,6090,6090,6090,6090,0
|
|
20240802,114600,57036830,6090,6090,6090,6090,0
|
|
20240802,114500,57036830,6090,6090,6090,6090,6
|
|
20240802,114400,57000290,6090,6100,6100,6090,6
|
|
20240802,114300,56963700,6100,6110,6110,6100,640
|
|
20240802,114200,53059550,6110,6110,6110,6110,0
|
|
20240802,114100,53059550,6110,6110,6110,6110,0
|
|
20240802,114000,53059550,6110,6110,6110,6110,3
|
|
20240802,113900,53041220,6110,6110,6110,6110,0
|
|
20240802,113800,53041220,6110,6110,6110,6110,0
|
|
20240802,113700,53041220,6110,6110,6110,6110,0
|
|
20240802,113600,53041220,6110,6110,6110,6110,0
|
|
20240802,113500,53041220,6110,6110,6110,6110,0
|
|
20240802,113400,53041220,6110,6110,6110,6110,0
|
|
20240802,113300,53041220,6110,6110,6110,6110,0
|
|
20240802,113200,53041220,6110,6110,6110,6110,0
|
|
20240802,113100,53041220,6110,6110,6110,6110,0
|
|
20240802,113000,53041220,6110,6110,6110,6110,0
|
|
20240802,112900,53041220,6110,6120,6120,6110,2201
|
|
20240802,112800,39593040,6120,6120,6120,6120,0
|
|
20240802,112700,39593040,6120,6120,6120,6120,0
|
|
20240802,112600,39593040,6120,6120,6120,6120,0
|
|
20240802,112500,39593040,6120,6120,6120,6120,10
|
|
20240802,112400,39531840,6110,6110,6110,6110,0
|
|
20240802,112300,39531840,6110,6110,6110,6110,0
|
|
20240802,112200,39531840,6110,6110,6110,6110,0
|
|
20240802,112100,39531840,6110,6110,6110,6110,0
|
|
20240802,112000,39531840,6110,6110,6110,6110,0
|
|
20240802,111900,39531840,6110,6110,6110,6110,0
|
|
20240802,111800,39531840,6110,6110,6110,6110,0
|
|
20240802,111700,39531840,6110,6110,6110,6110,0
|
|
20240802,111600,39531840,6110,6110,6110,6110,0
|
|
20240802,111500,39531840,6110,6110,6110,6110,0
|
|
20240802,111400,39531840,6110,6110,6130,6110,113
|
|
20240802,111300,38840840,6100,6100,6100,6100,0
|
|
20240802,111200,38840840,6100,6100,6100,6100,0
|
|
20240802,111100,38840840,6100,6100,6100,6100,0
|
|
20240802,111000,38840840,6100,6110,6110,6100,60
|
|
20240802,110900,38474830,6130,6130,6130,6130,0
|
|
20240802,110800,38474830,6130,6130,6130,6130,0
|
|
20240802,110700,38474830,6130,6130,6130,6130,0
|
|
20240802,110600,38474830,6130,6130,6130,6130,0
|
|
20240802,110500,38474830,6130,6130,6130,6130,0
|
|
20240802,110400,38474830,6130,6130,6130,6130,0
|
|
20240802,110300,38474830,6130,6130,6130,6130,0
|
|
20240802,110200,38474830,6130,6130,6130,6130,0
|
|
20240802,110100,38474830,6130,6130,6130,6130,0
|
|
20240802,110000,38474830,6130,6130,6130,6130,0
|
|
20240802,105900,38474830,6130,6130,6130,6130,0
|
|
20240802,105800,38474830,6130,6130,6130,6130,0
|
|
20240802,105700,38474830,6130,6130,6130,6130,0
|
|
20240802,105600,38474830,6130,6130,6130,6130,0
|
|
20240802,105500,38474830,6130,6130,6130,6130,0
|
|
20240802,105400,38474830,6130,6130,6130,6130,8
|
|
20240802,105300,38425790,6130,6130,6130,6130,0
|
|
20240802,105200,38425790,6130,6130,6130,6130,0
|
|
20240802,105100,38425790,6130,6130,6130,6130,0
|
|
20240802,105000,38425790,6130,6130,6130,6130,0
|
|
20240802,104900,38425790,6130,6130,6130,6130,0
|
|
20240802,104800,38425790,6130,6130,6130,6130,0
|
|
20240802,104700,38425790,6130,6130,6130,6130,1
|
|
20240802,104600,38419660,6100,6100,6100,6100,0
|
|
20240802,104500,38419660,6100,6100,6100,6100,0
|
|
20240802,104400,38419660,6100,6100,6130,6100,1312
|
|
20240802,104300,30413670,6120,6120,6120,6120,0
|
|
20240802,104200,30413670,6120,6120,6120,6120,0
|
|
20240802,104100,30413670,6120,6120,6120,6120,0
|
|
20240802,104000,30413670,6120,6120,6120,6120,0
|
|
20240802,103900,30413670,6120,6120,6120,6120,0
|
|
20240802,103800,30413670,6120,6120,6120,6120,0
|
|
20240802,103700,30413670,6120,6120,6120,6120,0
|
|
20240802,103600,30413670,6120,6120,6120,6120,0
|
|
20240802,103500,30413670,6120,6120,6120,6120,0
|
|
20240802,103400,30413670,6120,6120,6120,6120,0
|
|
20240802,103300,30413670,6120,6120,6120,6100,239
|
|
20240802,103200,28953540,6130,6130,6130,6130,0
|
|
20240802,103100,28953540,6130,6130,6130,6130,0
|
|
20240802,103000,28953540,6130,6130,6130,6130,0
|
|
20240802,102900,28953540,6130,6130,6130,6130,0
|
|
20240802,102800,28953540,6130,6130,6130,6130,0
|
|
20240802,102700,28953540,6130,6130,6130,6130,0
|
|
20240802,102600,28953540,6130,6130,6130,6130,0
|
|
20240802,102500,28953540,6130,6130,6130,6130,0
|
|
20240802,102400,28953540,6130,6130,6130,6130,0
|
|
20240802,102300,28953540,6130,6130,6130,6130,0
|
|
20240802,102200,28953540,6130,6130,6130,6130,0
|
|
20240802,102100,28953540,6130,6130,6130,6130,0
|
|
20240802,102000,28953540,6130,6130,6130,6130,0
|
|
20240802,101900,28953540,6130,6130,6130,6130,0
|
|
20240802,101800,28953540,6130,6130,6130,6130,0
|
|
20240802,101700,28953540,6130,6130,6130,6130,0
|
|
20240802,101600,28953540,6130,6130,6130,6130,1
|
|
20240802,101500,28947410,6110,6110,6110,6110,0
|
|
20240802,101400,28947410,6110,6110,6110,6110,0
|
|
20240802,101300,28947410,6110,6110,6110,6110,0
|
|
20240802,101200,28947410,6110,6110,6110,6110,0
|
|
20240802,101100,28947410,6110,6110,6110,6110,0
|
|
20240802,101000,28947410,6110,6110,6110,6110,39
|
|
20240802,100900,28709120,6130,6130,6130,6130,0
|
|
20240802,100800,28709120,6130,6130,6130,6130,0
|
|
20240802,100700,28709120,6130,6130,6130,6130,0
|
|
20240802,100600,28709120,6130,6130,6130,6130,0
|
|
20240802,100500,28709120,6130,6130,6130,6130,0
|
|
20240802,100400,28709120,6130,6130,6130,6130,30
|
|
20240802,100300,28525220,6140,6140,6140,6140,0
|
|
20240802,100200,28525220,6140,6140,6140,6140,0
|
|
20240802,100100,28525220,6140,6140,6140,6140,0
|
|
20240802,100000,28525220,6140,6140,6140,6140,1
|
|
20240802,095900,28519080,6140,6140,6140,6140,0
|
|
20240802,095800,28519080,6140,6140,6140,6140,0
|
|
20240802,095700,28519080,6140,6140,6140,6140,0
|
|
20240802,095600,28519080,6140,6140,6140,6140,1
|
|
20240802,095500,28512940,6110,6110,6110,6110,0
|
|
20240802,095400,28512940,6110,6120,6120,6110,50
|
|
20240802,095300,28207430,6140,6140,6140,6140,0
|
|
20240802,095200,28207430,6140,6140,6140,6140,15
|
|
20240802,095100,28115330,6140,6140,6140,6140,5
|
|
20240802,095000,28084630,6140,6140,6140,6140,0
|
|
20240802,094900,28084630,6140,6140,6140,6140,0
|
|
20240802,094800,28084630,6140,6140,6140,6140,0
|
|
20240802,094700,28084630,6140,6140,6140,6140,0
|
|
20240802,094600,28084630,6140,6140,6140,6140,29
|
|
20240802,094500,27906570,6140,6130,6140,6130,60
|
|
20240802,094400,27538410,6130,6130,6130,6130,50
|
|
20240802,094300,27231910,6130,6130,6130,6130,0
|
|
20240802,094200,27231910,6130,6130,6130,6130,0
|
|
20240802,094100,27231910,6130,6130,6130,6130,0
|
|
20240802,094000,27231910,6130,6130,6130,6130,0
|
|
20240802,093900,27231910,6130,6130,6130,6130,0
|
|
20240802,093800,27231910,6130,6130,6130,6130,0
|
|
20240802,093700,27231910,6130,6130,6130,6130,1
|
|
20240802,093600,27225780,6140,6140,6140,6140,0
|
|
20240802,093500,27225780,6140,6140,6140,6140,1
|
|
20240802,093400,27219640,6140,6140,6140,6140,0
|
|
20240802,093300,27219640,6140,6140,6140,6140,0
|
|
20240802,093200,27219640,6140,6140,6140,6140,0
|
|
20240802,093100,27219640,6140,6140,6140,6140,0
|
|
20240802,093000,27219640,6140,6140,6140,6140,0
|
|
20240802,092900,27219640,6140,6140,6140,6140,0
|
|
20240802,092800,27219640,6140,6140,6140,6140,0
|
|
20240802,092700,27219640,6140,6140,6140,6140,0
|
|
20240802,092600,27219640,6140,6140,6140,6140,0
|
|
20240802,092500,27219640,6140,6140,6140,6140,0
|
|
20240802,092400,27219640,6140,6140,6140,6140,0
|
|
20240802,092300,27219640,6140,6140,6140,6140,0
|
|
20240802,092200,27219640,6140,6140,6140,6140,0
|
|
20240802,092100,27219640,6140,6140,6140,6140,0
|
|
20240802,092000,27219640,6140,6140,6140,6140,0
|
|
20240802,091900,27219640,6140,6140,6140,6140,0
|
|
20240802,091800,27219640,6140,6140,6140,6140,0
|
|
20240802,091700,27219640,6140,6140,6140,6140,0
|
|
20240802,091600,27219640,6140,6140,6140,6140,1
|
|
20240802,091500,27213500,6100,6100,6100,6100,1823
|
|
20240802,091400,16093200,6090,6110,6110,6090,719
|
|
20240802,091300,11706830,6110,6110,6110,6110,20
|
|
20240802,091200,11584630,6100,6120,6120,6100,200
|
|
20240802,091100,10363930,6130,6150,6150,6130,582
|
|
20240802,091000,6784970,6170,6170,6170,6170,0
|
|
20240802,090900,6784970,6170,6170,6170,6170,0
|
|
20240802,090800,6784970,6170,6170,6170,6170,1
|
|
20240802,090700,6778800,6160,6160,6160,6160,638
|
|
20240802,090600,2848720,6160,6160,6160,6160,0
|
|
20240802,090500,2848720,6160,6160,6160,6160,0
|
|
20240802,090400,2848720,6160,6170,6170,6160,330
|
|
20240802,090300,812640,6180,6180,6180,6180,0
|
|
20240802,090200,812640,6180,6180,6180,6180,1
|
|
20240802,090100,806460,6180,6180,6180,6180,4
|
|
20240802,090000,781740,6190,6210,6210,6190,126
|