588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184500,17632370,6200,6200,6200,6200,138
|
|
20240813,184400,17632370,6200,6200,6200,6200,0
|
|
20240813,184300,17632370,6200,6200,6200,6200,0
|
|
20240813,184200,17632370,6200,6200,6200,6200,0
|
|
20240813,184100,17632370,6200,6200,6200,6200,0
|
|
20240813,184000,17632370,6200,6200,6200,6200,0
|
|
20240813,183900,17632370,6200,6200,6200,6200,0
|
|
20240813,183800,17632370,6200,6200,6200,6200,0
|
|
20240813,183700,17632370,6200,6200,6200,6200,0
|
|
20240813,183600,17632370,6200,6200,6200,6200,0
|
|
20240813,183500,17632370,6200,6200,6200,6200,0
|
|
20240813,183400,17632370,6200,6200,6200,6200,0
|
|
20240813,183300,17632370,6200,6200,6200,6200,0
|
|
20240813,183200,17632370,6200,6200,6200,6200,0
|
|
20240813,183100,17632370,6200,6200,6200,6200,0
|
|
20240813,183000,17632370,6200,6200,6200,6200,0
|
|
20240813,182900,17632370,6200,6200,6200,6200,0
|
|
20240813,182800,17632370,6200,6200,6200,6200,0
|
|
20240813,182700,17632370,6200,6200,6200,6200,0
|
|
20240813,182600,17632370,6200,6200,6200,6200,0
|
|
20240813,182500,17632370,6200,6200,6200,6200,0
|
|
20240813,182400,17632370,6200,6200,6200,6200,0
|
|
20240813,182300,17632370,6200,6200,6200,6200,0
|
|
20240813,182200,17632370,6200,6200,6200,6200,0
|
|
20240813,182100,17632370,6200,6200,6200,6200,0
|
|
20240813,182000,17632370,6200,6200,6200,6200,0
|
|
20240813,181900,17632370,6200,6200,6200,6200,0
|
|
20240813,181800,17632370,6200,6200,6200,6200,0
|
|
20240813,181700,17632370,6200,6200,6200,6200,0
|
|
20240813,181600,17632370,6200,6200,6200,6200,0
|
|
20240813,181500,17632370,6200,6200,6200,6200,138
|
|
20240813,181400,17632370,6200,6200,6200,6200,0
|
|
20240813,181300,17632370,6200,6200,6200,6200,0
|
|
20240813,181200,17632370,6200,6200,6200,6200,0
|
|
20240813,181100,17632370,6200,6200,6200,6200,0
|
|
20240813,181000,17632370,6200,6200,6200,6200,0
|
|
20240813,180900,17632370,6200,6200,6200,6200,0
|
|
20240813,180800,17632370,6200,6200,6200,6200,0
|
|
20240813,180700,17632370,6200,6200,6200,6200,0
|
|
20240813,180600,17632370,6200,6200,6200,6200,0
|
|
20240813,180500,17632370,6200,6200,6200,6200,0
|
|
20240813,180400,17632370,6200,6200,6200,6200,0
|
|
20240813,180300,17632370,6200,6200,6200,6200,0
|
|
20240813,180200,17632370,6200,6200,6200,6200,0
|
|
20240813,180100,17632370,6200,6200,6200,6200,0
|
|
20240813,180000,17632370,6200,6200,6200,6200,0
|
|
20240813,175900,17632370,6200,6200,6200,6200,0
|
|
20240813,175800,17632370,6200,6200,6200,6200,0
|
|
20240813,175700,17632370,6200,6200,6200,6200,0
|
|
20240813,175600,17632370,6200,6200,6200,6200,0
|
|
20240813,175500,17632370,6200,6200,6200,6200,0
|
|
20240813,175400,17632370,6200,6200,6200,6200,0
|
|
20240813,175300,17632370,6200,6200,6200,6200,0
|
|
20240813,175200,17632370,6200,6200,6200,6200,0
|
|
20240813,175100,17632370,6200,6200,6200,6200,0
|
|
20240813,175000,17632370,6200,6200,6200,6200,0
|
|
20240813,174900,17632370,6200,6200,6200,6200,0
|
|
20240813,174800,17632370,6200,6200,6200,6200,0
|
|
20240813,174700,17632370,6200,6200,6200,6200,0
|
|
20240813,174600,17632370,6200,6200,6200,6200,0
|
|
20240813,174500,17632370,6200,6200,6200,6200,138
|
|
20240813,174400,17632370,6200,6200,6200,6200,0
|
|
20240813,174300,17632370,6200,6200,6200,6200,0
|
|
20240813,174200,17632370,6200,6200,6200,6200,0
|
|
20240813,174100,17632370,6200,6200,6200,6200,0
|
|
20240813,174000,17632370,6200,6200,6200,6200,0
|
|
20240813,173900,17632370,6200,6200,6200,6200,0
|
|
20240813,173800,17632370,6200,6200,6200,6200,0
|
|
20240813,173700,17632370,6200,6200,6200,6200,0
|
|
20240813,173600,17632370,6200,6200,6200,6200,0
|
|
20240813,173500,17632370,6200,6200,6200,6200,0
|
|
20240813,173400,17632370,6200,6200,6200,6200,0
|
|
20240813,173300,17632370,6200,6200,6200,6200,0
|
|
20240813,173200,17632370,6200,6200,6200,6200,0
|
|
20240813,173100,17632370,6200,6200,6200,6200,0
|
|
20240813,173000,17632370,6200,6200,6200,6200,0
|
|
20240813,172900,17632370,6200,6200,6200,6200,0
|
|
20240813,172800,17632370,6200,6200,6200,6200,0
|
|
20240813,172700,17632370,6200,6200,6200,6200,0
|
|
20240813,172600,17632370,6200,6200,6200,6200,0
|
|
20240813,172500,17632370,6200,6200,6200,6200,0
|
|
20240813,172400,17632370,6200,6200,6200,6200,0
|
|
20240813,172300,17632370,6200,6200,6200,6200,0
|
|
20240813,172200,17632370,6200,6200,6200,6200,0
|
|
20240813,172100,17632370,6200,6200,6200,6200,0
|
|
20240813,172000,17632370,6200,6200,6200,6200,0
|
|
20240813,171900,17632370,6200,6200,6200,6200,0
|
|
20240813,171800,17632370,6200,6200,6200,6200,0
|
|
20240813,171700,17632370,6200,6200,6200,6200,0
|
|
20240813,171600,17632370,6200,6200,6200,6200,0
|
|
20240813,171500,17632370,6200,6200,6200,6200,138
|
|
20240813,171400,17632370,6200,6200,6200,6200,0
|
|
20240813,171300,17632370,6200,6200,6200,6200,0
|
|
20240813,171200,17632370,6200,6200,6200,6200,0
|
|
20240813,171100,17632370,6200,6200,6200,6200,0
|
|
20240813,171000,17632370,6200,6200,6200,6200,0
|
|
20240813,170900,17632370,6200,6200,6200,6200,0
|
|
20240813,170800,17632370,6200,6200,6200,6200,0
|
|
20240813,170700,17632370,6200,6200,6200,6200,0
|
|
20240813,170600,17632370,6200,6200,6200,6200,0
|
|
20240813,170500,17632370,6200,6200,6200,6200,0
|
|
20240813,170400,17632370,6200,6200,6200,6200,0
|
|
20240813,170300,17632370,6200,6200,6200,6200,0
|
|
20240813,170200,17632370,6200,6200,6200,6200,0
|
|
20240813,170100,17632370,6200,6200,6200,6200,0
|
|
20240813,170000,17632370,6200,6200,6200,6200,0
|
|
20240813,165900,17632370,6200,6200,6200,6200,0
|
|
20240813,165800,17632370,6200,6200,6200,6200,0
|
|
20240813,165700,17632370,6200,6200,6200,6200,0
|
|
20240813,165600,17632370,6200,6200,6200,6200,0
|
|
20240813,165500,17632370,6200,6200,6200,6200,0
|
|
20240813,165400,17632370,6200,6200,6200,6200,0
|
|
20240813,165300,17632370,6200,6200,6200,6200,0
|
|
20240813,165200,17632370,6200,6200,6200,6200,0
|
|
20240813,165100,17632370,6200,6200,6200,6200,0
|
|
20240813,165000,17632370,6200,6200,6200,6200,0
|
|
20240813,164900,17632370,6200,6200,6200,6200,0
|
|
20240813,164800,17632370,6200,6200,6200,6200,0
|
|
20240813,164700,17632370,6200,6200,6200,6200,0
|
|
20240813,164600,17632370,6200,6200,6200,6200,0
|
|
20240813,164500,17632370,6200,6200,6200,6200,138
|
|
20240813,164400,17632370,6200,6200,6200,6200,0
|
|
20240813,164300,17632370,6200,6200,6200,6200,0
|
|
20240813,164200,17632370,6200,6200,6200,6200,0
|
|
20240813,164100,17632370,6200,6200,6200,6200,0
|
|
20240813,164000,17632370,6200,6200,6200,6200,0
|
|
20240813,163900,17632370,6200,6200,6200,6200,0
|
|
20240813,163800,17632370,6200,6200,6200,6200,0
|
|
20240813,163700,17632370,6200,6200,6200,6200,0
|
|
20240813,163600,17632370,6200,6200,6200,6200,0
|
|
20240813,163500,17632370,6200,6200,6200,6200,0
|
|
20240813,163400,17632370,6200,6200,6200,6200,0
|
|
20240813,163300,17632370,6200,6200,6200,6200,0
|
|
20240813,163200,17632370,6200,6200,6200,6200,0
|
|
20240813,163100,17632370,6200,6200,6200,6200,0
|
|
20240813,163000,17632370,6200,6200,6200,6200,0
|
|
20240813,162900,17632370,6200,6200,6200,6200,0
|
|
20240813,162800,17632370,6200,6200,6200,6200,0
|
|
20240813,162700,17632370,6200,6200,6200,6200,0
|
|
20240813,162600,17632370,6200,6200,6200,6200,0
|
|
20240813,162500,17632370,6200,6200,6200,6200,0
|
|
20240813,162400,17632370,6200,6200,6200,6200,0
|
|
20240813,162300,17632370,6200,6200,6200,6200,0
|
|
20240813,162200,17632370,6200,6200,6200,6200,0
|
|
20240813,162100,17632370,6200,6200,6200,6200,0
|
|
20240813,162000,17632370,6200,6200,6200,6200,0
|
|
20240813,161900,17632370,6200,6200,6200,6200,0
|
|
20240813,161800,17632370,6200,6200,6200,6200,0
|
|
20240813,161700,17632370,6200,6200,6200,6200,0
|
|
20240813,161600,17632370,6200,6200,6200,6200,0
|
|
20240813,161500,17632370,6200,6200,6200,6200,138
|
|
20240813,161400,17632370,6200,6200,6200,6200,0
|
|
20240813,161300,17632370,6200,6200,6200,6200,0
|
|
20240813,161200,17632370,6200,6200,6200,6200,0
|
|
20240813,161100,17632370,6200,6200,6200,6200,0
|
|
20240813,161000,17632370,6200,6200,6200,6200,0
|
|
20240813,160900,17632370,6200,6200,6200,6200,0
|
|
20240813,160800,17632370,6200,6200,6200,6200,0
|
|
20240813,160700,17632370,6200,6200,6200,6200,0
|
|
20240813,160600,17632370,6200,6200,6200,6200,0
|
|
20240813,160500,17632370,6200,6200,6200,6200,0
|
|
20240813,160400,17632370,6200,6200,6200,6200,0
|
|
20240813,160300,17632370,6200,6200,6200,6200,0
|
|
20240813,160200,17632370,6200,6200,6200,6200,0
|
|
20240813,160100,17632370,6200,6200,6200,6200,0
|
|
20240813,160000,17632370,6200,6200,6200,6200,0
|
|
20240813,155900,17632370,6200,6200,6200,6200,0
|
|
20240813,155800,17632370,6200,6200,6200,6200,0
|
|
20240813,155700,17632370,6200,6200,6200,6200,0
|
|
20240813,155600,17632370,6200,6200,6200,6200,0
|
|
20240813,155500,17632370,6200,6200,6200,6200,0
|
|
20240813,155400,17632370,6200,6200,6200,6200,0
|
|
20240813,155300,17632370,6200,6200,6200,6200,0
|
|
20240813,155200,17632370,6200,6200,6200,6200,0
|
|
20240813,155100,17632370,6200,6200,6200,6200,0
|
|
20240813,155000,17632370,6200,6200,6200,6200,0
|
|
20240813,154900,17632370,6200,6200,6200,6200,0
|
|
20240813,154800,17632370,6200,6200,6200,6200,0
|
|
20240813,154700,17632370,6200,6200,6200,6200,0
|
|
20240813,154600,17632370,6200,6200,6200,6200,0
|
|
20240813,154500,17632370,6200,6200,6200,6200,138
|
|
20240813,154400,17632370,6200,6200,6200,6200,0
|
|
20240813,154300,17632370,6200,6200,6200,6200,0
|
|
20240813,154200,17632370,6200,6200,6200,6200,0
|
|
20240813,154100,17632370,6200,6200,6200,6200,0
|
|
20240813,154000,17632370,6200,6200,6200,6200,0
|
|
20240813,153900,17632370,6200,6200,6200,6200,0
|
|
20240813,153800,17632370,6200,6200,6200,6200,0
|
|
20240813,153700,17632370,6200,6200,6200,6200,0
|
|
20240813,153600,17632370,6200,6200,6200,6200,0
|
|
20240813,153500,17632370,6200,6200,6200,6200,0
|
|
20240813,153400,17632370,6200,6200,6200,6200,0
|
|
20240813,153300,17632370,6200,6200,6200,6200,0
|
|
20240813,153200,17632370,6200,6200,6200,6200,0
|
|
20240813,153100,17632370,6200,6200,6200,6200,0
|
|
20240813,153000,17632370,6200,6200,6200,6200,138
|
|
20240813,152900,16776770,6090,6090,6090,6090,0
|
|
20240813,152800,16776770,6090,6090,6090,6090,0
|
|
20240813,152700,16776770,6090,6090,6090,6090,0
|
|
20240813,152600,16776770,6090,6090,6090,6090,0
|
|
20240813,152500,16776770,6090,6090,6090,6090,0
|
|
20240813,152400,16776770,6090,6090,6090,6090,0
|
|
20240813,152300,16776770,6090,6090,6090,6090,0
|
|
20240813,152200,16776770,6090,6090,6090,6090,0
|
|
20240813,152100,16776770,6090,6090,6090,6090,0
|
|
20240813,152000,16776770,6090,6090,6090,6090,0
|
|
20240813,151900,16776770,6090,6090,6090,6070,3
|
|
20240813,151800,16758520,6080,6080,6080,6080,0
|
|
20240813,151700,16758520,6080,6080,6080,6080,0
|
|
20240813,151600,16758520,6080,6070,6080,6070,50
|
|
20240813,151500,16454910,6070,6070,6070,6070,0
|
|
20240813,151400,16454910,6070,6070,6070,6070,0
|
|
20240813,151300,16454910,6070,6070,6070,6070,200
|
|
20240813,151200,15240910,6070,6070,6070,6070,0
|
|
20240813,151100,15240910,6070,6070,6070,6070,0
|
|
20240813,151000,15240910,6070,6070,6070,6070,58
|
|
20240813,150900,14888850,6070,6070,6070,6070,0
|
|
20240813,150800,14888850,6070,6070,6070,6070,0
|
|
20240813,150700,14888850,6070,6070,6070,6070,0
|
|
20240813,150600,14888850,6070,6070,6070,6070,0
|
|
20240813,150500,14888850,6070,6070,6070,6070,0
|
|
20240813,150400,14888850,6070,6070,6070,6070,20
|
|
20240813,150300,14767450,6070,6070,6070,6070,0
|
|
20240813,150200,14767450,6070,6070,6070,6070,2
|
|
20240813,150100,14755310,6070,6070,6070,6070,0
|
|
20240813,150000,14755310,6070,6070,6070,6070,0
|
|
20240813,145900,14755310,6070,6070,6070,6070,10
|
|
20240813,145800,14694610,6070,6070,6070,6070,0
|
|
20240813,145700,14694610,6070,6070,6070,6070,0
|
|
20240813,145600,14694610,6070,6070,6070,6070,0
|
|
20240813,145500,14694610,6070,6070,6070,6070,0
|
|
20240813,145400,14694610,6070,6070,6070,6070,0
|
|
20240813,145300,14694610,6070,6070,6070,6070,0
|
|
20240813,145200,14694610,6070,6070,6070,6070,0
|
|
20240813,145100,14694610,6070,6070,6070,6070,0
|
|
20240813,145000,14694610,6070,6070,6070,6070,0
|
|
20240813,144900,14694610,6070,6070,6070,6070,0
|
|
20240813,144800,14694610,6070,6070,6070,6070,0
|
|
20240813,144700,14694610,6070,6070,6070,6070,0
|
|
20240813,144600,14694610,6070,6070,6070,6070,30
|
|
20240813,144500,14512510,6070,6070,6070,6070,0
|
|
20240813,144400,14512510,6070,6070,6070,6070,0
|
|
20240813,144300,14512510,6070,6070,6070,6070,0
|
|
20240813,144200,14512510,6070,6070,6070,6070,0
|
|
20240813,144100,14512510,6070,6070,6070,6070,0
|
|
20240813,144000,14512510,6070,6070,6070,6070,0
|
|
20240813,143900,14512510,6070,6070,6070,6070,0
|
|
20240813,143800,14512510,6070,6070,6070,6070,0
|
|
20240813,143700,14512510,6070,6070,6070,6070,0
|
|
20240813,143600,14512510,6070,6070,6070,6070,0
|
|
20240813,143500,14512510,6070,6070,6070,6070,0
|
|
20240813,143400,14512510,6070,6070,6070,6070,0
|
|
20240813,143300,14512510,6070,6070,6070,6070,0
|
|
20240813,143200,14512510,6070,6070,6070,6070,0
|
|
20240813,143100,14512510,6070,6070,6070,6070,0
|
|
20240813,143000,14512510,6070,6070,6070,6070,0
|
|
20240813,142900,14512510,6070,6070,6070,6070,0
|
|
20240813,142800,14512510,6070,6070,6070,6070,0
|
|
20240813,142700,14512510,6070,6070,6070,6070,20
|
|
20240813,142600,14391110,6070,6070,6070,6070,0
|
|
20240813,142500,14391110,6070,6070,6070,6070,0
|
|
20240813,142400,14391110,6070,6070,6070,6070,0
|
|
20240813,142300,14391110,6070,6070,6070,6070,0
|
|
20240813,142200,14391110,6070,6070,6070,6070,0
|
|
20240813,142100,14391110,6070,6070,6070,6070,0
|
|
20240813,142000,14391110,6070,6070,6070,6070,0
|
|
20240813,141900,14391110,6070,6070,6070,6070,0
|
|
20240813,141800,14391110,6070,6070,6070,6070,0
|
|
20240813,141700,14391110,6070,6070,6070,6070,0
|
|
20240813,141600,14391110,6070,6070,6070,6070,0
|
|
20240813,141500,14391110,6070,6070,6070,6070,0
|
|
20240813,141400,14391110,6070,6070,6070,6070,0
|
|
20240813,141300,14391110,6070,6070,6070,6070,0
|
|
20240813,141200,14391110,6070,6070,6070,6070,0
|
|
20240813,141100,14391110,6070,6070,6070,6070,0
|
|
20240813,141000,14391110,6070,6070,6070,6070,0
|
|
20240813,140900,14391110,6070,6070,6070,6070,0
|
|
20240813,140800,14391110,6070,6070,6070,6070,0
|
|
20240813,140700,14391110,6070,6070,6070,6070,0
|
|
20240813,140600,14391110,6070,6070,6070,6070,0
|
|
20240813,140500,14391110,6070,6070,6070,6070,0
|
|
20240813,140400,14391110,6070,6070,6070,6070,0
|
|
20240813,140300,14391110,6070,6070,6070,6070,0
|
|
20240813,140200,14391110,6070,6070,6070,6070,0
|
|
20240813,140100,14391110,6070,6070,6070,6070,0
|
|
20240813,140000,14391110,6070,6070,6070,6070,0
|
|
20240813,135900,14391110,6070,6070,6070,6070,0
|
|
20240813,135800,14391110,6070,6070,6070,6070,0
|
|
20240813,135700,14391110,6070,6070,6070,6070,0
|
|
20240813,135600,14391110,6070,6070,6070,6070,10
|
|
20240813,135500,14330410,6070,6070,6070,6070,0
|
|
20240813,135400,14330410,6070,6070,6070,6070,0
|
|
20240813,135300,14330410,6070,6070,6070,6070,0
|
|
20240813,135200,14330410,6070,6070,6070,6070,0
|
|
20240813,135100,14330410,6070,6070,6070,6070,0
|
|
20240813,135000,14330410,6070,6070,6070,6070,0
|
|
20240813,134900,14330410,6070,6070,6070,6070,0
|
|
20240813,134800,14330410,6070,6070,6070,6070,0
|
|
20240813,134700,14330410,6070,6070,6070,6070,0
|
|
20240813,134600,14330410,6070,6070,6070,6070,0
|
|
20240813,134500,14330410,6070,6070,6070,6070,0
|
|
20240813,134400,14330410,6070,6070,6070,6070,0
|
|
20240813,134300,14330410,6070,6070,6070,6070,0
|
|
20240813,134200,14330410,6070,6070,6070,6070,0
|
|
20240813,134100,14330410,6070,6070,6070,6070,0
|
|
20240813,134000,14330410,6070,6070,6070,6070,0
|
|
20240813,133900,14330410,6070,6070,6070,6070,0
|
|
20240813,133800,14330410,6070,6070,6070,6070,0
|
|
20240813,133700,14330410,6070,6070,6070,6070,1
|
|
20240813,133600,14324340,6060,6060,6060,6060,0
|
|
20240813,133500,14324340,6060,6060,6060,6060,0
|
|
20240813,133400,14324340,6060,6060,6060,6060,0
|
|
20240813,133300,14324340,6060,6060,6060,6060,0
|
|
20240813,133200,14324340,6060,6060,6060,6060,0
|
|
20240813,133100,14324340,6060,6060,6060,6060,0
|
|
20240813,133000,14324340,6060,6060,6060,6060,0
|
|
20240813,132900,14324340,6060,6060,6060,6060,1
|
|
20240813,132800,14318280,6040,6040,6040,6040,0
|
|
20240813,132700,14318280,6040,6040,6040,6040,0
|
|
20240813,132600,14318280,6040,6040,6040,6040,0
|
|
20240813,132500,14318280,6040,6040,6040,6040,0
|
|
20240813,132400,14318280,6040,6040,6040,6040,0
|
|
20240813,132300,14318280,6040,6040,6040,6040,0
|
|
20240813,132200,14318280,6040,6040,6040,6040,0
|
|
20240813,132100,14318280,6040,6040,6040,6040,0
|
|
20240813,132000,14318280,6040,6040,6040,6040,0
|
|
20240813,131900,14318280,6040,6040,6040,6040,0
|
|
20240813,131800,14318280,6040,6040,6040,6040,0
|
|
20240813,131700,14318280,6040,6040,6040,6040,27
|
|
20240813,131600,14155200,6060,6060,6060,6060,0
|
|
20240813,131500,14155200,6060,6060,6060,6060,0
|
|
20240813,131400,14155200,6060,6060,6060,6060,0
|
|
20240813,131300,14155200,6060,6060,6060,6060,0
|
|
20240813,131200,14155200,6060,6060,6060,6060,0
|
|
20240813,131100,14155200,6060,6060,6060,6060,0
|
|
20240813,131000,14155200,6060,6060,6060,6060,0
|
|
20240813,130900,14155200,6060,6060,6060,6060,0
|
|
20240813,130800,14155200,6060,6060,6060,6060,0
|
|
20240813,130700,14155200,6060,6060,6060,6060,0
|
|
20240813,130600,14155200,6060,6050,6060,6050,4
|
|
20240813,130500,14130980,6040,6040,6040,6040,0
|
|
20240813,130400,14130980,6040,6040,6040,6040,0
|
|
20240813,130300,14130980,6040,6040,6040,6040,0
|
|
20240813,130200,14130980,6040,6040,6040,6040,50
|
|
20240813,130100,13828980,6060,6060,6060,6060,0
|
|
20240813,130000,13828980,6060,6060,6060,6060,0
|
|
20240813,125900,13828980,6060,6060,6060,6060,0
|
|
20240813,125800,13828980,6060,6060,6060,6060,0
|
|
20240813,125700,13828980,6060,6060,6060,6060,0
|
|
20240813,125600,13828980,6060,6060,6060,6060,1
|
|
20240813,125500,13822920,6050,6050,6050,6050,143
|
|
20240813,125400,12957770,6050,6050,6050,6050,100
|
|
20240813,125300,12352770,6050,6050,6050,6050,0
|
|
20240813,125200,12352770,6050,6050,6050,6050,0
|
|
20240813,125100,12352770,6050,6050,6050,6050,50
|
|
20240813,125000,12050270,6040,6040,6040,6040,0
|
|
20240813,124900,12050270,6040,6040,6040,6040,0
|
|
20240813,124800,12050270,6040,6040,6040,6040,0
|
|
20240813,124700,12050270,6040,6040,6040,6040,0
|
|
20240813,124600,12050270,6040,6040,6040,6040,0
|
|
20240813,124500,12050270,6040,6040,6040,6040,0
|
|
20240813,124400,12050270,6040,6040,6040,6040,0
|
|
20240813,124300,12050270,6040,6040,6040,6040,0
|
|
20240813,124200,12050270,6040,6040,6040,6040,0
|
|
20240813,124100,12050270,6040,6040,6040,6040,0
|
|
20240813,124000,12050270,6040,6040,6040,6040,0
|
|
20240813,123900,12050270,6040,6040,6040,6040,0
|
|
20240813,123800,12050270,6040,6040,6040,6040,0
|
|
20240813,123700,12050270,6040,6040,6040,6040,0
|
|
20240813,123600,12050270,6040,6040,6040,6040,0
|
|
20240813,123500,12050270,6040,6040,6040,6040,0
|
|
20240813,123400,12050270,6040,6040,6040,6040,0
|
|
20240813,123300,12050270,6040,6040,6040,6040,0
|
|
20240813,123200,12050270,6040,6040,6040,6040,0
|
|
20240813,123100,12050270,6040,6040,6040,6040,0
|
|
20240813,123000,12050270,6040,6040,6040,6040,0
|
|
20240813,122900,12050270,6040,6040,6040,6040,0
|
|
20240813,122800,12050270,6040,6040,6040,6040,0
|
|
20240813,122700,12050270,6040,6040,6040,6040,0
|
|
20240813,122600,12050270,6040,6040,6040,6040,0
|
|
20240813,122500,12050270,6040,6040,6040,6040,0
|
|
20240813,122400,12050270,6040,6040,6040,6040,0
|
|
20240813,122300,12050270,6040,6040,6040,6040,0
|
|
20240813,122200,12050270,6040,6040,6040,6040,0
|
|
20240813,122100,12050270,6040,6040,6040,6040,0
|
|
20240813,122000,12050270,6040,6040,6040,6040,0
|
|
20240813,121900,12050270,6040,6040,6040,6040,0
|
|
20240813,121800,12050270,6040,6040,6040,6040,0
|
|
20240813,121700,12050270,6040,6040,6040,6040,0
|
|
20240813,121600,12050270,6040,6040,6040,6040,0
|
|
20240813,121500,12050270,6040,6040,6040,6040,0
|
|
20240813,121400,12050270,6040,6040,6040,6040,0
|
|
20240813,121300,12050270,6040,6040,6040,6040,0
|
|
20240813,121200,12050270,6040,6040,6040,6040,0
|
|
20240813,121100,12050270,6040,6040,6040,6040,0
|
|
20240813,121000,12050270,6040,6040,6040,6040,26
|
|
20240813,120900,11893230,6050,6050,6050,6050,0
|
|
20240813,120800,11893230,6050,6050,6050,6050,0
|
|
20240813,120700,11893230,6050,6050,6050,6050,0
|
|
20240813,120600,11893230,6050,6050,6050,6050,0
|
|
20240813,120500,11893230,6050,6050,6050,6050,0
|
|
20240813,120400,11893230,6050,6050,6050,6050,0
|
|
20240813,120300,11893230,6050,6050,6050,6050,0
|
|
20240813,120200,11893230,6050,6050,6050,6050,10
|
|
20240813,120100,11832730,6050,6050,6050,6050,14
|
|
20240813,120000,11748030,6040,6040,6040,6040,0
|
|
20240813,115900,11748030,6040,6040,6040,6040,0
|
|
20240813,115800,11748030,6040,6040,6040,6040,0
|
|
20240813,115700,11748030,6040,6040,6040,6040,0
|
|
20240813,115600,11748030,6040,6040,6040,6040,0
|
|
20240813,115500,11748030,6040,6040,6040,6040,10
|
|
20240813,115400,11687630,6050,6050,6050,6050,0
|
|
20240813,115300,11687630,6050,6050,6050,6050,0
|
|
20240813,115200,11687630,6050,6050,6050,6050,0
|
|
20240813,115100,11687630,6050,6050,6050,6050,0
|
|
20240813,115000,11687630,6050,6050,6050,6050,0
|
|
20240813,114900,11687630,6050,6050,6050,6050,0
|
|
20240813,114800,11687630,6050,6050,6050,6050,0
|
|
20240813,114700,11687630,6050,6050,6050,6050,0
|
|
20240813,114600,11687630,6050,6050,6050,6050,0
|
|
20240813,114500,11687630,6050,6050,6050,6050,0
|
|
20240813,114400,11687630,6050,6050,6050,6050,0
|
|
20240813,114300,11687630,6050,6050,6050,6050,0
|
|
20240813,114200,11687630,6050,6050,6050,6050,0
|
|
20240813,114100,11687630,6050,6050,6050,6050,0
|
|
20240813,114000,11687630,6050,6050,6050,6050,0
|
|
20240813,113900,11687630,6050,6050,6050,6050,0
|
|
20240813,113800,11687630,6050,6050,6050,6050,0
|
|
20240813,113700,11687630,6050,6050,6050,6050,0
|
|
20240813,113600,11687630,6050,6050,6050,6050,0
|
|
20240813,113500,11687630,6050,6050,6050,6050,0
|
|
20240813,113400,11687630,6050,6050,6050,6050,0
|
|
20240813,113300,11687630,6050,6050,6050,6050,0
|
|
20240813,113200,11687630,6050,6050,6050,6050,0
|
|
20240813,113100,11687630,6050,6050,6050,6050,0
|
|
20240813,113000,11687630,6050,6050,6050,6050,0
|
|
20240813,112900,11687630,6050,6050,6050,6050,0
|
|
20240813,112800,11687630,6050,6050,6050,6050,0
|
|
20240813,112700,11687630,6050,6050,6050,6050,0
|
|
20240813,112600,11687630,6050,6050,6050,6050,0
|
|
20240813,112500,11687630,6050,6050,6050,6050,0
|
|
20240813,112400,11687630,6050,6050,6050,6050,0
|
|
20240813,112300,11687630,6050,6050,6050,6050,0
|
|
20240813,112200,11687630,6050,6050,6050,6050,0
|
|
20240813,112100,11687630,6050,6050,6050,6050,0
|
|
20240813,112000,11687630,6050,6050,6050,6050,50
|
|
20240813,111900,11385130,6050,6050,6050,6050,0
|
|
20240813,111800,11385130,6050,6050,6050,6050,10
|
|
20240813,111700,11324630,6050,6050,6050,6050,0
|
|
20240813,111600,11324630,6050,6050,6050,6050,0
|
|
20240813,111500,11324630,6050,6050,6050,6050,0
|
|
20240813,111400,11324630,6050,6050,6050,6050,0
|
|
20240813,111300,11324630,6050,6050,6050,6050,0
|
|
20240813,111200,11324630,6050,6050,6050,6050,0
|
|
20240813,111100,11324630,6050,6050,6050,6050,0
|
|
20240813,111000,11324630,6050,6040,6050,6040,28
|
|
20240813,110900,11155500,6050,6050,6050,6050,0
|
|
20240813,110800,11155500,6050,6050,6050,6050,0
|
|
20240813,110700,11155500,6050,6050,6050,6050,0
|
|
20240813,110600,11155500,6050,6050,6050,6050,0
|
|
20240813,110500,11155500,6050,6050,6050,6050,0
|
|
20240813,110400,11155500,6050,6050,6050,6050,1
|
|
20240813,110300,11149450,6040,6040,6040,6040,0
|
|
20240813,110200,11149450,6040,6040,6040,6040,0
|
|
20240813,110100,11149450,6040,6040,6040,6040,0
|
|
20240813,110000,11149450,6040,6040,6040,6040,0
|
|
20240813,105900,11149450,6040,6040,6040,6040,0
|
|
20240813,105800,11149450,6040,6040,6040,6040,0
|
|
20240813,105700,11149450,6040,6040,6040,6040,0
|
|
20240813,105600,11149450,6040,6040,6040,6040,0
|
|
20240813,105500,11149450,6040,6040,6040,6040,0
|
|
20240813,105400,11149450,6040,6040,6040,6040,10
|
|
20240813,105300,11089050,6050,6050,6050,6050,0
|
|
20240813,105200,11089050,6050,6050,6050,6050,0
|
|
20240813,105100,11089050,6050,6050,6050,6050,0
|
|
20240813,105000,11089050,6050,6050,6050,6050,0
|
|
20240813,104900,11089050,6050,6050,6050,6050,0
|
|
20240813,104800,11089050,6050,6050,6050,6050,0
|
|
20240813,104700,11089050,6050,6050,6050,6050,0
|
|
20240813,104600,11089050,6050,6050,6050,6050,0
|
|
20240813,104500,11089050,6050,6050,6050,6050,1
|
|
20240813,104400,11083000,6040,6040,6040,6040,0
|
|
20240813,104300,11083000,6040,6040,6040,6040,0
|
|
20240813,104200,11083000,6040,6040,6040,6040,0
|
|
20240813,104100,11083000,6040,6040,6040,6040,0
|
|
20240813,104000,11083000,6040,6040,6040,6040,0
|
|
20240813,103900,11083000,6040,6040,6040,6040,0
|
|
20240813,103800,11083000,6040,6040,6040,6040,10
|
|
20240813,103700,11022600,6050,6050,6050,6050,0
|
|
20240813,103600,11022600,6050,6050,6050,6050,0
|
|
20240813,103500,11022600,6050,6050,6050,6050,0
|
|
20240813,103400,11022600,6050,6050,6050,6050,1
|
|
20240813,103300,11016550,6050,6050,6050,6050,0
|
|
20240813,103200,11016550,6050,6050,6050,6050,0
|
|
20240813,103100,11016550,6050,6050,6050,6050,0
|
|
20240813,103000,11016550,6050,6050,6050,6050,0
|
|
20240813,102900,11016550,6050,6050,6050,6050,0
|
|
20240813,102800,11016550,6050,6050,6050,6050,0
|
|
20240813,102700,11016550,6050,6050,6050,6050,0
|
|
20240813,102600,11016550,6050,6050,6050,6050,0
|
|
20240813,102500,11016550,6050,6050,6050,6050,0
|
|
20240813,102400,11016550,6050,6050,6050,6050,0
|
|
20240813,102300,11016550,6050,6050,6050,6050,0
|
|
20240813,102200,11016550,6050,6050,6050,6050,0
|
|
20240813,102100,11016550,6050,6050,6050,6050,0
|
|
20240813,102000,11016550,6050,6050,6050,6050,0
|
|
20240813,101900,11016550,6050,6050,6050,6050,0
|
|
20240813,101800,11016550,6050,6050,6050,6050,0
|
|
20240813,101700,11016550,6050,6050,6050,6050,0
|
|
20240813,101600,11016550,6050,6050,6050,6050,0
|
|
20240813,101500,11016550,6050,6050,6050,6050,0
|
|
20240813,101400,11016550,6050,6050,6050,6050,0
|
|
20240813,101300,11016550,6050,6050,6050,6050,0
|
|
20240813,101200,11016550,6050,6050,6050,6050,0
|
|
20240813,101100,11016550,6050,6050,6050,6050,0
|
|
20240813,101000,11016550,6050,6050,6050,6050,15
|
|
20240813,100900,10925800,6060,6060,6060,6060,0
|
|
20240813,100800,10925800,6060,6060,6060,6060,0
|
|
20240813,100700,10925800,6060,6060,6060,6060,0
|
|
20240813,100600,10925800,6060,6060,6060,6060,0
|
|
20240813,100500,10925800,6060,6060,6060,6060,0
|
|
20240813,100400,10925800,6060,6060,6060,6060,0
|
|
20240813,100300,10925800,6060,6060,6060,6060,0
|
|
20240813,100200,10925800,6060,6060,6060,6060,0
|
|
20240813,100100,10925800,6060,6060,6060,6060,0
|
|
20240813,100000,10925800,6060,6060,6060,6060,0
|
|
20240813,095900,10925800,6060,6060,6060,6060,0
|
|
20240813,095800,10925800,6060,6060,6060,6060,0
|
|
20240813,095700,10925800,6060,6060,6060,6060,0
|
|
20240813,095600,10925800,6060,6060,6060,6060,0
|
|
20240813,095500,10925800,6060,6060,6060,6060,0
|
|
20240813,095400,10925800,6060,6060,6060,6060,0
|
|
20240813,095300,10925800,6060,6060,6060,6060,0
|
|
20240813,095200,10925800,6060,6060,6060,6060,0
|
|
20240813,095100,10925800,6060,6060,6060,6060,1
|
|
20240813,095000,10919740,6050,6050,6050,6050,0
|
|
20240813,094900,10919740,6050,6050,6050,6050,0
|
|
20240813,094800,10919740,6050,6050,6050,6050,0
|
|
20240813,094700,10919740,6050,6050,6050,6050,0
|
|
20240813,094600,10919740,6050,6050,6050,6050,0
|
|
20240813,094500,10919740,6050,6050,6050,6050,0
|
|
20240813,094400,10919740,6050,6050,6050,6050,0
|
|
20240813,094300,10919740,6050,6050,6050,6050,0
|
|
20240813,094200,10919740,6050,6050,6050,6050,39
|
|
20240813,094100,10683790,6060,6060,6060,6060,11
|
|
20240813,094000,10617130,6070,6070,6070,6070,0
|
|
20240813,093900,10617130,6070,6070,6070,6070,0
|
|
20240813,093800,10617130,6070,6070,6070,6070,0
|
|
20240813,093700,10617130,6070,6070,6070,6070,0
|
|
20240813,093600,10617130,6070,6070,6070,6070,4
|
|
20240813,093500,10592850,6080,6080,6080,6080,0
|
|
20240813,093400,10592850,6080,6080,6080,6080,0
|
|
20240813,093300,10592850,6080,6080,6080,6080,0
|
|
20240813,093200,10592850,6080,6080,6080,6080,0
|
|
20240813,093100,10592850,6080,6080,6080,6080,0
|
|
20240813,093000,10592850,6080,6080,6080,6080,0
|
|
20240813,092900,10592850,6080,6080,6080,6080,0
|
|
20240813,092800,10592850,6080,6080,6080,6080,0
|
|
20240813,092700,10592850,6080,6080,6080,6080,0
|
|
20240813,092600,10592850,6080,6080,6080,6080,0
|
|
20240813,092500,10592850,6080,6080,6080,6080,0
|
|
20240813,092400,10592850,6080,6080,6080,6080,0
|
|
20240813,092300,10592850,6080,6080,6080,6080,16
|
|
20240813,092200,10495570,6080,6080,6080,6080,0
|
|
20240813,092100,10495570,6080,6080,6080,6080,1
|
|
20240813,092000,10489490,6090,6090,6090,6090,0
|
|
20240813,091900,10489490,6090,6090,6090,6090,0
|
|
20240813,091800,10489490,6090,6090,6090,6090,0
|
|
20240813,091700,10489490,6090,6090,6090,6090,26
|
|
20240813,091600,10331150,6110,6100,6110,6100,637
|
|
20240813,091500,6439910,6100,6130,6130,6100,1050
|
|
20240813,091400,30790,6150,6150,6150,6150,0
|
|
20240813,091300,30790,6150,6150,6150,6150,0
|
|
20240813,091200,30790,6150,6150,6150,6150,0
|
|
20240813,091100,30790,6150,6150,6150,6150,0
|
|
20240813,091000,30790,6150,6150,6150,6150,0
|
|
20240813,090900,30790,6150,6150,6150,6150,1
|
|
20240813,090800,24640,6160,6160,6160,6160,0
|
|
20240813,090700,24640,6160,6160,6160,6160,0
|
|
20240813,090600,24640,6160,6160,6160,6160,0
|
|
20240813,090500,24640,6160,6160,6160,6160,0
|
|
20240813,090400,24640,6160,6160,6160,6160,0
|
|
20240813,090300,24640,6160,6160,6160,6160,0
|
|
20240813,090200,24640,6160,6160,6160,6160,0
|
|
20240813,090100,24640,6160,6160,6160,6160,0
|
|
20240813,090000,24640,6160,6160,6160,6160,4
|