588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184500,20544630,6160,6160,6160,6160,132
|
|
20240812,184400,20544630,6160,6160,6160,6160,0
|
|
20240812,184300,20544630,6160,6160,6160,6160,0
|
|
20240812,184200,20544630,6160,6160,6160,6160,0
|
|
20240812,184100,20544630,6160,6160,6160,6160,0
|
|
20240812,184000,20544630,6160,6160,6160,6160,0
|
|
20240812,183900,20544630,6160,6160,6160,6160,0
|
|
20240812,183800,20544630,6160,6160,6160,6160,0
|
|
20240812,183700,20544630,6160,6160,6160,6160,0
|
|
20240812,183600,20544630,6160,6160,6160,6160,0
|
|
20240812,183500,20544630,6160,6160,6160,6160,0
|
|
20240812,183400,20544630,6160,6160,6160,6160,0
|
|
20240812,183300,20544630,6160,6160,6160,6160,0
|
|
20240812,183200,20544630,6160,6160,6160,6160,0
|
|
20240812,183100,20544630,6160,6160,6160,6160,0
|
|
20240812,183000,20544630,6160,6160,6160,6160,0
|
|
20240812,182900,20544630,6160,6160,6160,6160,0
|
|
20240812,182800,20544630,6160,6160,6160,6160,0
|
|
20240812,182700,20544630,6160,6160,6160,6160,0
|
|
20240812,182600,20544630,6160,6160,6160,6160,0
|
|
20240812,182500,20544630,6160,6160,6160,6160,0
|
|
20240812,182400,20544630,6160,6160,6160,6160,0
|
|
20240812,182300,20544630,6160,6160,6160,6160,0
|
|
20240812,182200,20544630,6160,6160,6160,6160,0
|
|
20240812,182100,20544630,6160,6160,6160,6160,0
|
|
20240812,182000,20544630,6160,6160,6160,6160,0
|
|
20240812,181900,20544630,6160,6160,6160,6160,0
|
|
20240812,181800,20544630,6160,6160,6160,6160,0
|
|
20240812,181700,20544630,6160,6160,6160,6160,0
|
|
20240812,181600,20544630,6160,6160,6160,6160,0
|
|
20240812,181500,20544630,6160,6160,6160,6160,132
|
|
20240812,181400,20544630,6160,6160,6160,6160,0
|
|
20240812,181300,20544630,6160,6160,6160,6160,0
|
|
20240812,181200,20544630,6160,6160,6160,6160,0
|
|
20240812,181100,20544630,6160,6160,6160,6160,0
|
|
20240812,181000,20544630,6160,6160,6160,6160,0
|
|
20240812,180900,20544630,6160,6160,6160,6160,0
|
|
20240812,180800,20544630,6160,6160,6160,6160,0
|
|
20240812,180700,20544630,6160,6160,6160,6160,0
|
|
20240812,180600,20544630,6160,6160,6160,6160,0
|
|
20240812,180500,20544630,6160,6160,6160,6160,0
|
|
20240812,180400,20544630,6160,6160,6160,6160,0
|
|
20240812,180300,20544630,6160,6160,6160,6160,0
|
|
20240812,180200,20544630,6160,6160,6160,6160,0
|
|
20240812,180100,20544630,6160,6160,6160,6160,0
|
|
20240812,180000,20544630,6160,6160,6160,6160,0
|
|
20240812,175900,20544630,6160,6160,6160,6160,0
|
|
20240812,175800,20544630,6160,6160,6160,6160,0
|
|
20240812,175700,20544630,6160,6160,6160,6160,0
|
|
20240812,175600,20544630,6160,6160,6160,6160,0
|
|
20240812,175500,20544630,6160,6160,6160,6160,0
|
|
20240812,175400,20544630,6160,6160,6160,6160,0
|
|
20240812,175300,20544630,6160,6160,6160,6160,0
|
|
20240812,175200,20544630,6160,6160,6160,6160,0
|
|
20240812,175100,20544630,6160,6160,6160,6160,0
|
|
20240812,175000,20544630,6160,6160,6160,6160,0
|
|
20240812,174900,20544630,6160,6160,6160,6160,0
|
|
20240812,174800,20544630,6160,6160,6160,6160,0
|
|
20240812,174700,20544630,6160,6160,6160,6160,0
|
|
20240812,174600,20544630,6160,6160,6160,6160,0
|
|
20240812,174500,20544630,6160,6160,6160,6160,132
|
|
20240812,174400,20544630,6160,6160,6160,6160,0
|
|
20240812,174300,20544630,6160,6160,6160,6160,0
|
|
20240812,174200,20544630,6160,6160,6160,6160,0
|
|
20240812,174100,20544630,6160,6160,6160,6160,0
|
|
20240812,174000,20544630,6160,6160,6160,6160,0
|
|
20240812,173900,20544630,6160,6160,6160,6160,0
|
|
20240812,173800,20544630,6160,6160,6160,6160,0
|
|
20240812,173700,20544630,6160,6160,6160,6160,0
|
|
20240812,173600,20544630,6160,6160,6160,6160,0
|
|
20240812,173500,20544630,6160,6160,6160,6160,0
|
|
20240812,173400,20544630,6160,6160,6160,6160,0
|
|
20240812,173300,20544630,6160,6160,6160,6160,0
|
|
20240812,173200,20544630,6160,6160,6160,6160,0
|
|
20240812,173100,20544630,6160,6160,6160,6160,0
|
|
20240812,173000,20544630,6160,6160,6160,6160,0
|
|
20240812,172900,20544630,6160,6160,6160,6160,0
|
|
20240812,172800,20544630,6160,6160,6160,6160,0
|
|
20240812,172700,20544630,6160,6160,6160,6160,0
|
|
20240812,172600,20544630,6160,6160,6160,6160,0
|
|
20240812,172500,20544630,6160,6160,6160,6160,0
|
|
20240812,172400,20544630,6160,6160,6160,6160,0
|
|
20240812,172300,20544630,6160,6160,6160,6160,0
|
|
20240812,172200,20544630,6160,6160,6160,6160,0
|
|
20240812,172100,20544630,6160,6160,6160,6160,0
|
|
20240812,172000,20544630,6160,6160,6160,6160,0
|
|
20240812,171900,20544630,6160,6160,6160,6160,0
|
|
20240812,171800,20544630,6160,6160,6160,6160,0
|
|
20240812,171700,20544630,6160,6160,6160,6160,0
|
|
20240812,171600,20544630,6160,6160,6160,6160,0
|
|
20240812,171500,20544630,6160,6160,6160,6160,132
|
|
20240812,171400,20544630,6160,6160,6160,6160,0
|
|
20240812,171300,20544630,6160,6160,6160,6160,0
|
|
20240812,171200,20544630,6160,6160,6160,6160,0
|
|
20240812,171100,20544630,6160,6160,6160,6160,0
|
|
20240812,171000,20544630,6160,6160,6160,6160,0
|
|
20240812,170900,20544630,6160,6160,6160,6160,0
|
|
20240812,170800,20544630,6160,6160,6160,6160,0
|
|
20240812,170700,20544630,6160,6160,6160,6160,0
|
|
20240812,170600,20544630,6160,6160,6160,6160,0
|
|
20240812,170500,20544630,6160,6160,6160,6160,0
|
|
20240812,170400,20544630,6160,6160,6160,6160,0
|
|
20240812,170300,20544630,6160,6160,6160,6160,0
|
|
20240812,170200,20544630,6160,6160,6160,6160,0
|
|
20240812,170100,20544630,6160,6160,6160,6160,0
|
|
20240812,170000,20544630,6160,6160,6160,6160,0
|
|
20240812,165900,20544630,6160,6160,6160,6160,0
|
|
20240812,165800,20544630,6160,6160,6160,6160,0
|
|
20240812,165700,20544630,6160,6160,6160,6160,0
|
|
20240812,165600,20544630,6160,6160,6160,6160,0
|
|
20240812,165500,20544630,6160,6160,6160,6160,0
|
|
20240812,165400,20544630,6160,6160,6160,6160,0
|
|
20240812,165300,20544630,6160,6160,6160,6160,0
|
|
20240812,165200,20544630,6160,6160,6160,6160,0
|
|
20240812,165100,20544630,6160,6160,6160,6160,0
|
|
20240812,165000,20544630,6160,6160,6160,6160,0
|
|
20240812,164900,20544630,6160,6160,6160,6160,0
|
|
20240812,164800,20544630,6160,6160,6160,6160,0
|
|
20240812,164700,20544630,6160,6160,6160,6160,0
|
|
20240812,164600,20544630,6160,6160,6160,6160,0
|
|
20240812,164500,20544630,6160,6160,6160,6160,132
|
|
20240812,164400,20544630,6160,6160,6160,6160,0
|
|
20240812,164300,20544630,6160,6160,6160,6160,0
|
|
20240812,164200,20544630,6160,6160,6160,6160,0
|
|
20240812,164100,20544630,6160,6160,6160,6160,0
|
|
20240812,164000,20544630,6160,6160,6160,6160,0
|
|
20240812,163900,20544630,6160,6160,6160,6160,0
|
|
20240812,163800,20544630,6160,6160,6160,6160,0
|
|
20240812,163700,20544630,6160,6160,6160,6160,0
|
|
20240812,163600,20544630,6160,6160,6160,6160,0
|
|
20240812,163500,20544630,6160,6160,6160,6160,0
|
|
20240812,163400,20544630,6160,6160,6160,6160,0
|
|
20240812,163300,20544630,6160,6160,6160,6160,0
|
|
20240812,163200,20544630,6160,6160,6160,6160,0
|
|
20240812,163100,20544630,6160,6160,6160,6160,0
|
|
20240812,163000,20544630,6160,6160,6160,6160,0
|
|
20240812,162900,20544630,6160,6160,6160,6160,0
|
|
20240812,162800,20544630,6160,6160,6160,6160,0
|
|
20240812,162700,20544630,6160,6160,6160,6160,0
|
|
20240812,162600,20544630,6160,6160,6160,6160,0
|
|
20240812,162500,20544630,6160,6160,6160,6160,0
|
|
20240812,162400,20544630,6160,6160,6160,6160,0
|
|
20240812,162300,20544630,6160,6160,6160,6160,0
|
|
20240812,162200,20544630,6160,6160,6160,6160,0
|
|
20240812,162100,20544630,6160,6160,6160,6160,0
|
|
20240812,162000,20544630,6160,6160,6160,6160,0
|
|
20240812,161900,20544630,6160,6160,6160,6160,0
|
|
20240812,161800,20544630,6160,6160,6160,6160,0
|
|
20240812,161700,20544630,6160,6160,6160,6160,0
|
|
20240812,161600,20544630,6160,6160,6160,6160,0
|
|
20240812,161500,20544630,6160,6160,6160,6160,132
|
|
20240812,161400,20544630,6160,6160,6160,6160,0
|
|
20240812,161300,20544630,6160,6160,6160,6160,0
|
|
20240812,161200,20544630,6160,6160,6160,6160,0
|
|
20240812,161100,20544630,6160,6160,6160,6160,0
|
|
20240812,161000,20544630,6160,6160,6160,6160,0
|
|
20240812,160900,20544630,6160,6160,6160,6160,0
|
|
20240812,160800,20544630,6160,6160,6160,6160,0
|
|
20240812,160700,20544630,6160,6160,6160,6160,0
|
|
20240812,160600,20544630,6160,6160,6160,6160,0
|
|
20240812,160500,20544630,6160,6160,6160,6160,0
|
|
20240812,160400,20544630,6160,6160,6160,6160,0
|
|
20240812,160300,20544630,6160,6160,6160,6160,0
|
|
20240812,160200,20544630,6160,6160,6160,6160,0
|
|
20240812,160100,20544630,6160,6160,6160,6160,0
|
|
20240812,160000,20544630,6160,6160,6160,6160,0
|
|
20240812,155900,20544630,6160,6160,6160,6160,0
|
|
20240812,155800,20544630,6160,6160,6160,6160,0
|
|
20240812,155700,20544630,6160,6160,6160,6160,0
|
|
20240812,155600,20544630,6160,6160,6160,6160,0
|
|
20240812,155500,20544630,6160,6160,6160,6160,0
|
|
20240812,155400,20544630,6160,6160,6160,6160,0
|
|
20240812,155300,20544630,6160,6160,6160,6160,0
|
|
20240812,155200,20544630,6160,6160,6160,6160,0
|
|
20240812,155100,20544630,6160,6160,6160,6160,0
|
|
20240812,155000,20544630,6160,6160,6160,6160,0
|
|
20240812,154900,20544630,6160,6160,6160,6160,0
|
|
20240812,154800,20544630,6160,6160,6160,6160,0
|
|
20240812,154700,20544630,6160,6160,6160,6160,0
|
|
20240812,154600,20544630,6160,6160,6160,6160,0
|
|
20240812,154500,20544630,6160,6160,6160,6160,132
|
|
20240812,154400,20544630,6160,6160,6160,6160,0
|
|
20240812,154300,20544630,6160,6160,6160,6160,0
|
|
20240812,154200,20544630,6160,6160,6160,6160,0
|
|
20240812,154100,20544630,6160,6160,6160,6160,0
|
|
20240812,154000,20544630,6160,6160,6160,6160,0
|
|
20240812,153900,20544630,6160,6160,6160,6160,0
|
|
20240812,153800,20544630,6160,6160,6160,6160,0
|
|
20240812,153700,20544630,6160,6160,6160,6160,0
|
|
20240812,153600,20544630,6160,6160,6160,6160,0
|
|
20240812,153500,20544630,6160,6160,6160,6160,0
|
|
20240812,153400,20544630,6160,6160,6160,6160,0
|
|
20240812,153300,20544630,6160,6160,6160,6160,0
|
|
20240812,153200,20544630,6160,6160,6160,6160,0
|
|
20240812,153100,20544630,6160,6160,6160,6160,0
|
|
20240812,153000,20544630,6160,6160,6160,6160,132
|
|
20240812,152900,19731510,6040,6040,6040,6040,0
|
|
20240812,152800,19731510,6040,6040,6040,6040,0
|
|
20240812,152700,19731510,6040,6040,6040,6040,0
|
|
20240812,152600,19731510,6040,6040,6040,6040,0
|
|
20240812,152500,19731510,6040,6040,6040,6040,0
|
|
20240812,152400,19731510,6040,6040,6040,6040,0
|
|
20240812,152300,19731510,6040,6040,6040,6040,0
|
|
20240812,152200,19731510,6040,6040,6040,6040,0
|
|
20240812,152100,19731510,6040,6040,6040,6040,0
|
|
20240812,152000,19731510,6040,6040,6040,6040,0
|
|
20240812,151900,19731510,6040,6040,6040,6040,0
|
|
20240812,151800,19731510,6040,6040,6040,6040,0
|
|
20240812,151700,19731510,6040,6040,6040,6040,0
|
|
20240812,151600,19731510,6040,6040,6040,6040,0
|
|
20240812,151500,19731510,6040,6040,6040,6040,0
|
|
20240812,151400,19731510,6040,6040,6040,6040,0
|
|
20240812,151300,19731510,6040,6040,6040,6040,0
|
|
20240812,151200,19731510,6040,6040,6040,6040,0
|
|
20240812,151100,19731510,6040,6040,6040,6040,0
|
|
20240812,151000,19731510,6040,6040,6040,6040,0
|
|
20240812,150900,19731510,6040,6040,6040,6040,0
|
|
20240812,150800,19731510,6040,6040,6040,6040,0
|
|
20240812,150700,19731510,6040,6040,6040,6040,0
|
|
20240812,150600,19731510,6040,6040,6040,6040,0
|
|
20240812,150500,19731510,6040,6040,6040,6040,0
|
|
20240812,150400,19731510,6040,6040,6040,6040,0
|
|
20240812,150300,19731510,6040,6030,6040,6030,3
|
|
20240812,150200,19713410,6020,6020,6020,6020,0
|
|
20240812,150100,19713410,6020,6020,6020,6020,0
|
|
20240812,150000,19713410,6020,6020,6020,6020,0
|
|
20240812,145900,19713410,6020,6020,6020,6020,0
|
|
20240812,145800,19713410,6020,6020,6020,6020,0
|
|
20240812,145700,19713410,6020,6020,6020,6020,0
|
|
20240812,145600,19713410,6020,6020,6020,6020,0
|
|
20240812,145500,19713410,6020,6020,6020,6020,0
|
|
20240812,145400,19713410,6020,6020,6020,6020,0
|
|
20240812,145300,19713410,6020,6020,6020,6020,0
|
|
20240812,145200,19713410,6020,6020,6020,6020,0
|
|
20240812,145100,19713410,6020,6020,6020,6020,0
|
|
20240812,145000,19713410,6020,6020,6020,6020,0
|
|
20240812,144900,19713410,6020,6020,6020,6020,0
|
|
20240812,144800,19713410,6020,6020,6020,6020,0
|
|
20240812,144700,19713410,6020,6020,6020,6020,0
|
|
20240812,144600,19713410,6020,6020,6020,6020,0
|
|
20240812,144500,19713410,6020,6020,6020,6020,0
|
|
20240812,144400,19713410,6020,6010,6020,6010,586
|
|
20240812,144300,16190650,6000,6000,6000,6000,0
|
|
20240812,144200,16190650,6000,6000,6000,6000,0
|
|
20240812,144100,16190650,6000,6000,6000,6000,0
|
|
20240812,144000,16190650,6000,6000,6000,6000,0
|
|
20240812,143900,16190650,6000,6000,6000,6000,0
|
|
20240812,143800,16190650,6000,6000,6000,6000,0
|
|
20240812,143700,16190650,6000,6000,6000,6000,0
|
|
20240812,143600,16190650,6000,6000,6000,6000,0
|
|
20240812,143500,16190650,6000,6000,6000,6000,0
|
|
20240812,143400,16190650,6000,6000,6000,6000,0
|
|
20240812,143300,16190650,6000,6000,6000,6000,4
|
|
20240812,143200,16166650,6010,6010,6010,6010,0
|
|
20240812,143100,16166650,6010,6010,6010,6010,0
|
|
20240812,143000,16166650,6010,6010,6010,6010,1
|
|
20240812,142900,16160640,6010,6010,6010,6010,0
|
|
20240812,142800,16160640,6010,6010,6010,6010,0
|
|
20240812,142700,16160640,6010,6010,6010,6010,0
|
|
20240812,142600,16160640,6010,6010,6010,6010,0
|
|
20240812,142500,16160640,6010,6010,6010,6010,0
|
|
20240812,142400,16160640,6010,6010,6010,6010,0
|
|
20240812,142300,16160640,6010,6010,6010,6010,0
|
|
20240812,142200,16160640,6010,6010,6010,6010,0
|
|
20240812,142100,16160640,6010,6010,6010,6010,0
|
|
20240812,142000,16160640,6010,6010,6010,6010,0
|
|
20240812,141900,16160640,6010,6010,6010,6010,0
|
|
20240812,141800,16160640,6010,6010,6010,6010,0
|
|
20240812,141700,16160640,6010,6010,6010,6010,0
|
|
20240812,141600,16160640,6010,6010,6010,6010,0
|
|
20240812,141500,16160640,6010,6010,6010,6010,0
|
|
20240812,141400,16160640,6010,6010,6010,6010,0
|
|
20240812,141300,16160640,6010,6010,6010,6010,0
|
|
20240812,141200,16160640,6010,6010,6010,6010,0
|
|
20240812,141100,16160640,6010,6010,6010,6010,0
|
|
20240812,141000,16160640,6010,6010,6010,6010,0
|
|
20240812,140900,16160640,6010,6010,6010,6010,0
|
|
20240812,140800,16160640,6010,6010,6010,6010,0
|
|
20240812,140700,16160640,6010,6010,6010,6010,0
|
|
20240812,140600,16160640,6010,6010,6010,6010,0
|
|
20240812,140500,16160640,6010,6010,6010,6010,0
|
|
20240812,140400,16160640,6010,6010,6010,6010,0
|
|
20240812,140300,16160640,6010,6010,6010,6010,0
|
|
20240812,140200,16160640,6010,6010,6010,6010,15
|
|
20240812,140100,16070490,6010,6010,6010,6010,0
|
|
20240812,140000,16070490,6010,6010,6010,6010,0
|
|
20240812,135900,16070490,6010,6010,6010,6010,0
|
|
20240812,135800,16070490,6010,6010,6010,6010,50
|
|
20240812,135700,15769990,5990,5990,5990,5990,0
|
|
20240812,135600,15769990,5990,5990,5990,5990,1
|
|
20240812,135500,15764000,5990,5990,5990,5990,0
|
|
20240812,135400,15764000,5990,5990,5990,5990,0
|
|
20240812,135300,15764000,5990,5990,5990,5990,0
|
|
20240812,135200,15764000,5990,5990,5990,5990,0
|
|
20240812,135100,15764000,5990,5990,5990,5990,0
|
|
20240812,135000,15764000,5990,5990,5990,5990,0
|
|
20240812,134900,15764000,5990,5990,5990,5990,0
|
|
20240812,134800,15764000,5990,5990,5990,5990,0
|
|
20240812,134700,15764000,5990,5990,5990,5990,0
|
|
20240812,134600,15764000,5990,5990,5990,5990,0
|
|
20240812,134500,15764000,5990,5990,5990,5990,0
|
|
20240812,134400,15764000,5990,5990,5990,5990,0
|
|
20240812,134300,15764000,5990,5990,5990,5990,0
|
|
20240812,134200,15764000,5990,5990,5990,5990,0
|
|
20240812,134100,15764000,5990,5990,5990,5990,0
|
|
20240812,134000,15764000,5990,5990,5990,5990,0
|
|
20240812,133900,15764000,5990,5990,5990,5990,0
|
|
20240812,133800,15764000,5990,5990,5990,5990,0
|
|
20240812,133700,15764000,5990,5990,5990,5990,50
|
|
20240812,133600,15464500,5990,5990,5990,5990,0
|
|
20240812,133500,15464500,5990,5990,5990,5990,0
|
|
20240812,133400,15464500,5990,5990,5990,5990,51
|
|
20240812,133300,15159010,5990,5990,5990,5990,0
|
|
20240812,133200,15159010,5990,5990,5990,5990,0
|
|
20240812,133100,15159010,5990,5990,5990,5990,3
|
|
20240812,133000,15141040,5980,5980,5980,5980,0
|
|
20240812,132900,15141040,5980,5980,5980,5980,5
|
|
20240812,132800,15111140,5970,5970,5970,5970,241
|
|
20240812,132700,13672370,5960,5960,5960,5960,0
|
|
20240812,132600,13672370,5960,5960,5960,5960,0
|
|
20240812,132500,13672370,5960,5960,5960,5960,0
|
|
20240812,132400,13672370,5960,5960,5960,5960,0
|
|
20240812,132300,13672370,5960,5960,5960,5960,0
|
|
20240812,132200,13672370,5960,5960,5960,5960,0
|
|
20240812,132100,13672370,5960,5960,5960,5960,0
|
|
20240812,132000,13672370,5960,5980,5980,5960,172
|
|
20240812,131900,12646410,5990,5990,5990,5990,532
|
|
20240812,131800,9459730,6000,6000,6000,6000,0
|
|
20240812,131700,9459730,6000,6000,6000,6000,0
|
|
20240812,131600,9459730,6000,6000,6000,6000,0
|
|
20240812,131500,9459730,6000,6000,6000,6000,0
|
|
20240812,131400,9459730,6000,6000,6000,6000,0
|
|
20240812,131300,9459730,6000,6000,6000,6000,0
|
|
20240812,131200,9459730,6000,6000,6000,6000,0
|
|
20240812,131100,9459730,6000,6000,6000,6000,0
|
|
20240812,131000,9459730,6000,6000,6000,6000,0
|
|
20240812,130900,9459730,6000,6000,6000,6000,0
|
|
20240812,130800,9459730,6000,6000,6000,6000,0
|
|
20240812,130700,9459730,6000,6000,6000,6000,100
|
|
20240812,130600,8859730,6000,6000,6000,6000,0
|
|
20240812,130500,8859730,6000,6000,6000,6000,0
|
|
20240812,130400,8859730,6000,6000,6000,6000,0
|
|
20240812,130300,8859730,6000,6000,6000,6000,0
|
|
20240812,130200,8859730,6000,6000,6000,6000,0
|
|
20240812,130100,8859730,6000,6000,6000,6000,0
|
|
20240812,130000,8859730,6000,6000,6000,6000,110
|
|
20240812,125900,8199730,6000,6000,6000,6000,0
|
|
20240812,125800,8199730,6000,6000,6000,6000,0
|
|
20240812,125700,8199730,6000,6000,6000,6000,0
|
|
20240812,125600,8199730,6000,6000,6000,6000,0
|
|
20240812,125500,8199730,6000,6000,6000,6000,0
|
|
20240812,125400,8199730,6000,6000,6000,6000,0
|
|
20240812,125300,8199730,6000,6000,6000,6000,0
|
|
20240812,125200,8199730,6000,6000,6000,6000,7
|
|
20240812,125100,8157730,5990,6000,6000,5990,750
|
|
20240812,125000,3663960,6000,6000,6000,6000,0
|
|
20240812,124900,3663960,6000,6000,6000,6000,0
|
|
20240812,124800,3663960,6000,6000,6000,6000,0
|
|
20240812,124700,3663960,6000,6000,6000,6000,0
|
|
20240812,124600,3663960,6000,6000,6000,6000,0
|
|
20240812,124500,3663960,6000,6000,6000,6000,0
|
|
20240812,124400,3663960,6000,6000,6000,6000,0
|
|
20240812,124300,3663960,6000,6000,6000,6000,0
|
|
20240812,124200,3663960,6000,6000,6000,6000,0
|
|
20240812,124100,3663960,6000,6000,6000,6000,10
|
|
20240812,124000,3603960,6010,6010,6010,6010,0
|
|
20240812,123900,3603960,6010,6010,6010,6010,0
|
|
20240812,123800,3603960,6010,6010,6010,6010,0
|
|
20240812,123700,3603960,6010,6010,6010,6010,0
|
|
20240812,123600,3603960,6010,6010,6010,6010,0
|
|
20240812,123500,3603960,6010,6010,6010,6010,0
|
|
20240812,123400,3603960,6010,6010,6010,6010,0
|
|
20240812,123300,3603960,6010,6010,6010,6010,0
|
|
20240812,123200,3603960,6010,6010,6010,6010,0
|
|
20240812,123100,3603960,6010,6010,6010,6010,0
|
|
20240812,123000,3603960,6010,6010,6010,6010,0
|
|
20240812,122900,3603960,6010,6010,6010,6010,0
|
|
20240812,122800,3603960,6010,6010,6010,6010,0
|
|
20240812,122700,3603960,6010,6010,6010,6010,0
|
|
20240812,122600,3603960,6010,6010,6010,6010,0
|
|
20240812,122500,3603960,6010,6010,6010,6010,0
|
|
20240812,122400,3603960,6010,6010,6010,6010,0
|
|
20240812,122300,3603960,6010,6010,6010,6010,0
|
|
20240812,122200,3603960,6010,6010,6010,6010,0
|
|
20240812,122100,3603960,6010,6010,6010,6010,0
|
|
20240812,122000,3603960,6010,6010,6010,6010,0
|
|
20240812,121900,3603960,6010,6010,6010,6010,0
|
|
20240812,121800,3603960,6010,6010,6010,6010,0
|
|
20240812,121700,3603960,6010,6010,6010,6010,0
|
|
20240812,121600,3603960,6010,6010,6010,6010,0
|
|
20240812,121500,3603960,6010,6010,6010,6010,0
|
|
20240812,121400,3603960,6010,6010,6010,6010,1
|
|
20240812,121300,3597950,6010,6010,6010,6010,0
|
|
20240812,121200,3597950,6010,6010,6010,6010,0
|
|
20240812,121100,3597950,6010,6010,6010,6010,0
|
|
20240812,121000,3597950,6010,6010,6010,6010,4
|
|
20240812,120900,3573910,6020,6020,6020,6020,0
|
|
20240812,120800,3573910,6020,6020,6020,6020,0
|
|
20240812,120700,3573910,6020,6020,6020,6020,0
|
|
20240812,120600,3573910,6020,6020,6020,6020,0
|
|
20240812,120500,3573910,6020,6020,6020,6020,0
|
|
20240812,120400,3573910,6020,6020,6020,6020,0
|
|
20240812,120300,3573910,6020,6020,6020,6020,0
|
|
20240812,120200,3573910,6020,6020,6020,6020,0
|
|
20240812,120100,3573910,6020,6020,6020,6020,0
|
|
20240812,120000,3573910,6020,6020,6020,6020,0
|
|
20240812,115900,3573910,6020,6020,6020,6020,0
|
|
20240812,115800,3573910,6020,6020,6020,6020,0
|
|
20240812,115700,3573910,6020,6020,6020,6020,0
|
|
20240812,115600,3573910,6020,6020,6020,6020,0
|
|
20240812,115500,3573910,6020,6020,6020,6020,0
|
|
20240812,115400,3573910,6020,6020,6020,6020,0
|
|
20240812,115300,3573910,6020,6020,6020,6020,0
|
|
20240812,115200,3573910,6020,6020,6020,6020,0
|
|
20240812,115100,3573910,6020,6020,6020,6020,0
|
|
20240812,115000,3573910,6020,6020,6020,6020,0
|
|
20240812,114900,3573910,6020,6020,6020,6020,3
|
|
20240812,114800,3555850,6030,6030,6030,6030,0
|
|
20240812,114700,3555850,6030,6030,6030,6030,0
|
|
20240812,114600,3555850,6030,6030,6030,6030,0
|
|
20240812,114500,3555850,6030,6030,6030,6030,0
|
|
20240812,114400,3555850,6030,6030,6030,6030,0
|
|
20240812,114300,3555850,6030,6030,6030,6030,0
|
|
20240812,114200,3555850,6030,6030,6030,6030,0
|
|
20240812,114100,3555850,6030,6030,6030,6030,0
|
|
20240812,114000,3555850,6030,6030,6030,6030,0
|
|
20240812,113900,3555850,6030,6030,6030,6030,0
|
|
20240812,113800,3555850,6030,6030,6030,6030,0
|
|
20240812,113700,3555850,6030,6030,6030,6030,0
|
|
20240812,113600,3555850,6030,6030,6030,6030,0
|
|
20240812,113500,3555850,6030,6030,6030,6030,0
|
|
20240812,113400,3555850,6030,6030,6030,6030,0
|
|
20240812,113300,3555850,6030,6030,6030,6030,0
|
|
20240812,113200,3555850,6030,6030,6030,6030,0
|
|
20240812,113100,3555850,6030,6030,6030,6030,0
|
|
20240812,113000,3555850,6030,6030,6030,6030,0
|
|
20240812,112900,3555850,6030,6030,6030,6030,0
|
|
20240812,112800,3555850,6030,6030,6030,6030,0
|
|
20240812,112700,3555850,6030,6030,6030,6030,0
|
|
20240812,112600,3555850,6030,6030,6030,6030,0
|
|
20240812,112500,3555850,6030,6030,6030,6030,0
|
|
20240812,112400,3555850,6030,6030,6030,6030,0
|
|
20240812,112300,3555850,6030,6030,6030,6030,0
|
|
20240812,112200,3555850,6030,6030,6030,6030,0
|
|
20240812,112100,3555850,6030,6030,6030,6030,0
|
|
20240812,112000,3555850,6030,6030,6030,6030,0
|
|
20240812,111900,3555850,6030,6030,6030,6030,0
|
|
20240812,111800,3555850,6030,6030,6030,6030,0
|
|
20240812,111700,3555850,6030,6030,6030,6030,0
|
|
20240812,111600,3555850,6030,6030,6030,6030,0
|
|
20240812,111500,3555850,6030,6030,6030,6030,0
|
|
20240812,111400,3555850,6030,6030,6030,6030,0
|
|
20240812,111300,3555850,6030,6030,6030,6030,0
|
|
20240812,111200,3555850,6030,6030,6030,6030,0
|
|
20240812,111100,3555850,6030,6030,6030,6030,0
|
|
20240812,111000,3555850,6030,6030,6030,6030,0
|
|
20240812,110900,3555850,6030,6030,6030,6030,0
|
|
20240812,110800,3555850,6030,6030,6030,6030,0
|
|
20240812,110700,3555850,6030,6030,6030,6030,0
|
|
20240812,110600,3555850,6030,6030,6030,6030,0
|
|
20240812,110500,3555850,6030,6030,6030,6030,0
|
|
20240812,110400,3555850,6030,6030,6030,6030,0
|
|
20240812,110300,3555850,6030,6030,6030,6030,0
|
|
20240812,110200,3555850,6030,6030,6030,6030,0
|
|
20240812,110100,3555850,6030,6030,6030,6030,0
|
|
20240812,110000,3555850,6030,6030,6030,6030,0
|
|
20240812,105900,3555850,6030,6030,6030,6030,0
|
|
20240812,105800,3555850,6030,6030,6030,6030,0
|
|
20240812,105700,3555850,6030,6030,6030,6030,0
|
|
20240812,105600,3555850,6030,6030,6030,6030,0
|
|
20240812,105500,3555850,6030,6030,6030,6030,0
|
|
20240812,105400,3555850,6030,6030,6030,6030,0
|
|
20240812,105300,3555850,6030,6030,6030,6030,20
|
|
20240812,105200,3435250,6030,6030,6030,6030,0
|
|
20240812,105100,3435250,6030,6030,6030,6030,0
|
|
20240812,105000,3435250,6030,6030,6030,6030,0
|
|
20240812,104900,3435250,6030,6030,6030,6030,0
|
|
20240812,104800,3435250,6030,6030,6030,6030,0
|
|
20240812,104700,3435250,6030,6030,6030,6030,0
|
|
20240812,104600,3435250,6030,6030,6030,6030,0
|
|
20240812,104500,3435250,6030,6030,6030,6030,0
|
|
20240812,104400,3435250,6030,6030,6030,6030,0
|
|
20240812,104300,3435250,6030,6030,6030,6030,0
|
|
20240812,104200,3435250,6030,6030,6030,6030,0
|
|
20240812,104100,3435250,6030,6030,6030,6030,0
|
|
20240812,104000,3435250,6030,6030,6030,6030,167
|
|
20240812,103900,2428240,6040,6040,6040,6040,0
|
|
20240812,103800,2428240,6040,6040,6040,6040,0
|
|
20240812,103700,2428240,6040,6040,6040,6040,0
|
|
20240812,103600,2428240,6040,6040,6040,6040,0
|
|
20240812,103500,2428240,6040,6040,6040,6040,0
|
|
20240812,103400,2428240,6040,6040,6040,6040,0
|
|
20240812,103300,2428240,6040,6040,6040,6040,0
|
|
20240812,103200,2428240,6040,6040,6040,6040,0
|
|
20240812,103100,2428240,6040,6040,6040,6040,0
|
|
20240812,103000,2428240,6040,6040,6040,6040,0
|
|
20240812,102900,2428240,6040,6040,6040,6040,0
|
|
20240812,102800,2428240,6040,6040,6040,6040,0
|
|
20240812,102700,2428240,6040,6040,6040,6040,0
|
|
20240812,102600,2428240,6040,6040,6040,6040,0
|
|
20240812,102500,2428240,6040,6040,6040,6040,0
|
|
20240812,102400,2428240,6040,6040,6040,6040,0
|
|
20240812,102300,2428240,6040,6040,6040,6040,0
|
|
20240812,102200,2428240,6040,6040,6040,6040,0
|
|
20240812,102100,2428240,6040,6040,6040,6040,0
|
|
20240812,102000,2428240,6040,6040,6040,6040,0
|
|
20240812,101900,2428240,6040,6040,6040,6040,0
|
|
20240812,101800,2428240,6040,6040,6040,6040,0
|
|
20240812,101700,2428240,6040,6040,6040,6040,0
|
|
20240812,101600,2428240,6040,6040,6040,6040,0
|
|
20240812,101500,2428240,6040,6040,6040,6040,0
|
|
20240812,101400,2428240,6040,6040,6040,6040,0
|
|
20240812,101300,2428240,6040,6040,6040,6040,0
|
|
20240812,101200,2428240,6040,6040,6040,6040,1
|
|
20240812,101100,2422200,6040,6040,6040,6040,0
|
|
20240812,101000,2422200,6040,6040,6040,6040,0
|
|
20240812,100900,2422200,6040,6040,6040,6040,0
|
|
20240812,100800,2422200,6040,6040,6040,6040,0
|
|
20240812,100700,2422200,6040,6040,6040,6040,0
|
|
20240812,100600,2422200,6040,6040,6040,6040,4
|
|
20240812,100500,2398040,6040,6040,6040,6040,2
|
|
20240812,100400,2385960,6030,6030,6030,6030,0
|
|
20240812,100300,2385960,6030,6030,6030,6030,0
|
|
20240812,100200,2385960,6030,6030,6030,6030,0
|
|
20240812,100100,2385960,6030,6030,6030,6030,0
|
|
20240812,100000,2385960,6030,6030,6030,6030,0
|
|
20240812,095900,2385960,6030,6030,6030,6030,0
|
|
20240812,095800,2385960,6030,6030,6030,6030,0
|
|
20240812,095700,2385960,6030,6030,6030,6030,0
|
|
20240812,095600,2385960,6030,6030,6030,6030,0
|
|
20240812,095500,2385960,6030,6030,6030,6030,0
|
|
20240812,095400,2385960,6030,6030,6030,6030,0
|
|
20240812,095300,2385960,6030,6030,6030,6030,0
|
|
20240812,095200,2385960,6030,6030,6030,6030,0
|
|
20240812,095100,2385960,6030,6030,6030,6030,0
|
|
20240812,095000,2385960,6030,6030,6030,6030,0
|
|
20240812,094900,2385960,6030,6030,6030,6030,0
|
|
20240812,094800,2385960,6030,6030,6030,6030,0
|
|
20240812,094700,2385960,6030,6030,6030,6030,0
|
|
20240812,094600,2385960,6030,6030,6030,6030,0
|
|
20240812,094500,2385960,6030,6030,6030,6030,0
|
|
20240812,094400,2385960,6030,6030,6030,6030,0
|
|
20240812,094300,2385960,6030,6030,6030,6030,0
|
|
20240812,094200,2385960,6030,6030,6030,6030,0
|
|
20240812,094100,2385960,6030,6030,6030,6030,10
|
|
20240812,094000,2325660,6030,6030,6030,6030,0
|
|
20240812,093900,2325660,6030,6030,6030,6030,0
|
|
20240812,093800,2325660,6030,6030,6030,6030,0
|
|
20240812,093700,2325660,6030,6030,6030,6030,0
|
|
20240812,093600,2325660,6030,6030,6030,6030,0
|
|
20240812,093500,2325660,6030,6030,6030,6030,0
|
|
20240812,093400,2325660,6030,6030,6030,6030,0
|
|
20240812,093300,2325660,6030,6030,6030,6030,0
|
|
20240812,093200,2325660,6030,6030,6030,6030,0
|
|
20240812,093100,2325660,6030,6030,6030,6030,0
|
|
20240812,093000,2325660,6030,6030,6030,6030,0
|
|
20240812,092900,2325660,6030,6030,6030,6030,0
|
|
20240812,092800,2325660,6030,6030,6030,6030,0
|
|
20240812,092700,2325660,6030,6030,6030,6030,0
|
|
20240812,092600,2325660,6030,6030,6030,6030,0
|
|
20240812,092500,2325660,6030,6030,6030,6030,0
|
|
20240812,092400,2325660,6030,6030,6030,6030,0
|
|
20240812,092300,2325660,6030,6030,6030,6030,0
|
|
20240812,092200,2325660,6030,6030,6030,6030,0
|
|
20240812,092100,2325660,6030,6030,6030,6030,101
|
|
20240812,092000,1716630,6030,6030,6030,6030,3
|
|
20240812,091900,1698540,6030,6030,6030,6030,0
|
|
20240812,091800,1698540,6030,6030,6030,6030,0
|
|
20240812,091700,1698540,6030,6030,6030,6030,0
|
|
20240812,091600,1698540,6030,6030,6030,6030,0
|
|
20240812,091500,1698540,6030,6030,6030,6030,50
|
|
20240812,091400,1397040,6020,6020,6020,6020,0
|
|
20240812,091300,1397040,6020,6020,6020,6020,0
|
|
20240812,091200,1397040,6020,6020,6020,6020,103
|
|
20240812,091100,776980,6020,6020,6020,6020,120
|
|
20240812,091000,54580,6020,6020,6020,6020,1
|
|
20240812,090900,48560,6070,6070,6070,6070,0
|
|
20240812,090800,48560,6070,6070,6070,6070,0
|
|
20240812,090700,48560,6070,6070,6070,6070,0
|
|
20240812,090600,48560,6070,6070,6070,6070,0
|
|
20240812,090500,48560,6070,6070,6070,6070,0
|
|
20240812,090400,48560,6070,6070,6070,6070,0
|
|
20240812,090300,48560,6070,6070,6070,6070,0
|
|
20240812,090200,48560,6070,6070,6070,6070,0
|
|
20240812,090100,48560,6070,6070,6070,6070,0
|
|
20240812,090000,48560,6070,6070,6070,6070,8
|