597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185400,111770540,6270,6270,6270,6270,142
|
|
20240812,185300,111770540,6270,6270,6270,6270,0
|
|
20240812,185200,111770540,6270,6270,6270,6270,0
|
|
20240812,185100,111770540,6270,6270,6270,6270,0
|
|
20240812,185000,111770540,6270,6270,6270,6270,0
|
|
20240812,184900,111770540,6270,6270,6270,6270,0
|
|
20240812,184800,111770540,6270,6270,6270,6270,0
|
|
20240812,184700,111770540,6270,6270,6270,6270,0
|
|
20240812,184600,111770540,6270,6270,6270,6270,0
|
|
20240812,184500,111770540,6270,6270,6270,6270,0
|
|
20240812,184400,111770540,6270,6270,6270,6270,0
|
|
20240812,184300,111770540,6270,6270,6270,6270,0
|
|
20240812,184200,111770540,6270,6270,6270,6270,0
|
|
20240812,184100,111770540,6270,6270,6270,6270,0
|
|
20240812,184000,111770540,6270,6270,6270,6270,0
|
|
20240812,183900,111770540,6270,6270,6270,6270,0
|
|
20240812,183800,111770540,6270,6270,6270,6270,0
|
|
20240812,183700,111770540,6270,6270,6270,6270,0
|
|
20240812,183600,111770540,6270,6270,6270,6270,0
|
|
20240812,183500,111770540,6270,6270,6270,6270,0
|
|
20240812,183400,111770540,6270,6270,6270,6270,0
|
|
20240812,183300,111770540,6270,6270,6270,6270,0
|
|
20240812,183200,111770540,6270,6270,6270,6270,0
|
|
20240812,183100,111770540,6270,6270,6270,6270,0
|
|
20240812,183000,111770540,6270,6270,6270,6270,0
|
|
20240812,182900,111770540,6270,6270,6270,6270,0
|
|
20240812,182800,111770540,6270,6270,6270,6270,0
|
|
20240812,182700,111770540,6270,6270,6270,6270,0
|
|
20240812,182600,111770540,6270,6270,6270,6270,0
|
|
20240812,182500,111770540,6270,6270,6270,6270,0
|
|
20240812,182400,111770540,6270,6270,6270,6270,142
|
|
20240812,182300,111770540,6270,6270,6270,6270,0
|
|
20240812,182200,111770540,6270,6270,6270,6270,0
|
|
20240812,182100,111770540,6270,6270,6270,6270,0
|
|
20240812,182000,111770540,6270,6270,6270,6270,0
|
|
20240812,181900,111770540,6270,6270,6270,6270,0
|
|
20240812,181800,111770540,6270,6270,6270,6270,0
|
|
20240812,181700,111770540,6270,6270,6270,6270,0
|
|
20240812,181600,111770540,6270,6270,6270,6270,0
|
|
20240812,181500,111770540,6270,6270,6270,6270,0
|
|
20240812,181400,111770540,6270,6270,6270,6270,0
|
|
20240812,181300,111770540,6270,6270,6270,6270,0
|
|
20240812,181200,111770540,6270,6270,6270,6270,0
|
|
20240812,181100,111770540,6270,6270,6270,6270,0
|
|
20240812,181000,111770540,6270,6270,6270,6270,0
|
|
20240812,180900,111770540,6270,6270,6270,6270,0
|
|
20240812,180800,111770540,6270,6270,6270,6270,0
|
|
20240812,180700,111770540,6270,6270,6270,6270,0
|
|
20240812,180600,111770540,6270,6270,6270,6270,0
|
|
20240812,180500,111770540,6270,6270,6270,6270,0
|
|
20240812,180400,111770540,6270,6270,6270,6270,0
|
|
20240812,180300,111770540,6270,6270,6270,6270,0
|
|
20240812,180200,111770540,6270,6270,6270,6270,0
|
|
20240812,180100,111770540,6270,6270,6270,6270,0
|
|
20240812,180000,111770540,6270,6270,6270,6270,0
|
|
20240812,175900,111770540,6270,6270,6270,6270,0
|
|
20240812,175800,111770540,6270,6270,6270,6270,0
|
|
20240812,175700,111770540,6270,6270,6270,6270,0
|
|
20240812,175600,111770540,6270,6270,6270,6270,0
|
|
20240812,175500,111770540,6270,6270,6270,6270,0
|
|
20240812,175400,111770540,6270,6270,6270,6270,142
|
|
20240812,175300,111770540,6270,6270,6270,6270,0
|
|
20240812,175200,111770540,6270,6270,6270,6270,0
|
|
20240812,175100,111770540,6270,6270,6270,6270,0
|
|
20240812,175000,111770540,6270,6270,6270,6270,0
|
|
20240812,174900,111770540,6270,6270,6270,6270,0
|
|
20240812,174800,111770540,6270,6270,6270,6270,0
|
|
20240812,174700,111770540,6270,6270,6270,6270,0
|
|
20240812,174600,111770540,6270,6270,6270,6270,0
|
|
20240812,174500,111770540,6270,6270,6270,6270,0
|
|
20240812,174400,111770540,6270,6270,6270,6270,0
|
|
20240812,174300,111770540,6270,6270,6270,6270,0
|
|
20240812,174200,111770540,6270,6270,6270,6270,0
|
|
20240812,174100,111770540,6270,6270,6270,6270,0
|
|
20240812,174000,111770540,6270,6270,6270,6270,0
|
|
20240812,173900,111770540,6270,6270,6270,6270,0
|
|
20240812,173800,111770540,6270,6270,6270,6270,0
|
|
20240812,173700,111770540,6270,6270,6270,6270,0
|
|
20240812,173600,111770540,6270,6270,6270,6270,0
|
|
20240812,173500,111770540,6270,6270,6270,6270,0
|
|
20240812,173400,111770540,6270,6270,6270,6270,0
|
|
20240812,173300,111770540,6270,6270,6270,6270,0
|
|
20240812,173200,111770540,6270,6270,6270,6270,0
|
|
20240812,173100,111770540,6270,6270,6270,6270,0
|
|
20240812,173000,111770540,6270,6270,6270,6270,0
|
|
20240812,172900,111770540,6270,6270,6270,6270,0
|
|
20240812,172800,111770540,6270,6270,6270,6270,0
|
|
20240812,172700,111770540,6270,6270,6270,6270,0
|
|
20240812,172600,111770540,6270,6270,6270,6270,0
|
|
20240812,172500,111770540,6270,6270,6270,6270,0
|
|
20240812,172400,111770540,6270,6270,6270,6270,142
|
|
20240812,172300,111770540,6270,6270,6270,6270,0
|
|
20240812,172200,111770540,6270,6270,6270,6270,0
|
|
20240812,172100,111770540,6270,6270,6270,6270,0
|
|
20240812,172000,111770540,6270,6270,6270,6270,0
|
|
20240812,171900,111770540,6270,6270,6270,6270,0
|
|
20240812,171800,111770540,6270,6270,6270,6270,0
|
|
20240812,171700,111770540,6270,6270,6270,6270,0
|
|
20240812,171600,111770540,6270,6270,6270,6270,0
|
|
20240812,171500,111770540,6270,6270,6270,6270,0
|
|
20240812,171400,111770540,6270,6270,6270,6270,0
|
|
20240812,171300,111770540,6270,6270,6270,6270,0
|
|
20240812,171200,111770540,6270,6270,6270,6270,0
|
|
20240812,171100,111770540,6270,6270,6270,6270,0
|
|
20240812,171000,111770540,6270,6270,6270,6270,0
|
|
20240812,170900,111770540,6270,6270,6270,6270,0
|
|
20240812,170800,111770540,6270,6270,6270,6270,0
|
|
20240812,170700,111770540,6270,6270,6270,6270,0
|
|
20240812,170600,111770540,6270,6270,6270,6270,0
|
|
20240812,170500,111770540,6270,6270,6270,6270,0
|
|
20240812,170400,111770540,6270,6270,6270,6270,0
|
|
20240812,170300,111770540,6270,6270,6270,6270,0
|
|
20240812,170200,111770540,6270,6270,6270,6270,0
|
|
20240812,170100,111770540,6270,6270,6270,6270,0
|
|
20240812,170000,111770540,6270,6270,6270,6270,0
|
|
20240812,165900,111770540,6270,6270,6270,6270,0
|
|
20240812,165800,111770540,6270,6270,6270,6270,0
|
|
20240812,165700,111770540,6270,6270,6270,6270,0
|
|
20240812,165600,111770540,6270,6270,6270,6270,0
|
|
20240812,165500,111770540,6270,6270,6270,6270,0
|
|
20240812,165400,111770540,6270,6270,6270,6270,142
|
|
20240812,165300,111770540,6270,6270,6270,6270,0
|
|
20240812,165200,111770540,6270,6270,6270,6270,0
|
|
20240812,165100,111770540,6270,6270,6270,6270,0
|
|
20240812,165000,111770540,6270,6270,6270,6270,0
|
|
20240812,164900,111770540,6270,6270,6270,6270,0
|
|
20240812,164800,111770540,6270,6270,6270,6270,0
|
|
20240812,164700,111770540,6270,6270,6270,6270,0
|
|
20240812,164600,111770540,6270,6270,6270,6270,0
|
|
20240812,164500,111770540,6270,6270,6270,6270,0
|
|
20240812,164400,111770540,6270,6270,6270,6270,0
|
|
20240812,164300,111770540,6270,6270,6270,6270,0
|
|
20240812,164200,111770540,6270,6270,6270,6270,0
|
|
20240812,164100,111770540,6270,6270,6270,6270,0
|
|
20240812,164000,111770540,6270,6270,6270,6270,0
|
|
20240812,163900,111770540,6270,6270,6270,6270,0
|
|
20240812,163800,111770540,6270,6270,6270,6270,0
|
|
20240812,163700,111770540,6270,6270,6270,6270,0
|
|
20240812,163600,111770540,6270,6270,6270,6270,0
|
|
20240812,163500,111770540,6270,6270,6270,6270,0
|
|
20240812,163400,111770540,6270,6270,6270,6270,0
|
|
20240812,163300,111770540,6270,6270,6270,6270,0
|
|
20240812,163200,111770540,6270,6270,6270,6270,0
|
|
20240812,163100,111770540,6270,6270,6270,6270,0
|
|
20240812,163000,111770540,6270,6270,6270,6270,0
|
|
20240812,162900,111770540,6270,6270,6270,6270,0
|
|
20240812,162800,111770540,6270,6270,6270,6270,0
|
|
20240812,162700,111770540,6270,6270,6270,6270,0
|
|
20240812,162600,111770540,6270,6270,6270,6270,0
|
|
20240812,162500,111770540,6270,6270,6270,6270,0
|
|
20240812,162400,111770540,6270,6270,6270,6270,142
|
|
20240812,162300,111770540,6270,6270,6270,6270,0
|
|
20240812,162200,111770540,6270,6270,6270,6270,0
|
|
20240812,162100,111770540,6270,6270,6270,6270,0
|
|
20240812,162000,111770540,6270,6270,6270,6270,0
|
|
20240812,161900,111770540,6270,6270,6270,6270,0
|
|
20240812,161800,111770540,6270,6270,6270,6270,0
|
|
20240812,161700,111770540,6270,6270,6270,6270,0
|
|
20240812,161600,111770540,6270,6270,6270,6270,0
|
|
20240812,161500,111770540,6270,6270,6270,6270,0
|
|
20240812,161400,111770540,6270,6270,6270,6270,0
|
|
20240812,161300,111770540,6270,6270,6270,6270,0
|
|
20240812,161200,111770540,6270,6270,6270,6270,0
|
|
20240812,161100,111770540,6270,6270,6270,6270,0
|
|
20240812,161000,111770540,6270,6270,6270,6270,0
|
|
20240812,160900,111770540,6270,6270,6270,6270,0
|
|
20240812,160800,111770540,6270,6270,6270,6270,0
|
|
20240812,160700,111770540,6270,6270,6270,6270,0
|
|
20240812,160600,111770540,6270,6270,6270,6270,0
|
|
20240812,160500,111770540,6270,6270,6270,6270,0
|
|
20240812,160400,111770540,6270,6270,6270,6270,0
|
|
20240812,160300,111770540,6270,6270,6270,6270,0
|
|
20240812,160200,111770540,6270,6270,6270,6270,0
|
|
20240812,160100,111770540,6270,6270,6270,6270,0
|
|
20240812,160000,111770540,6270,6270,6270,6270,0
|
|
20240812,155900,111770540,6270,6270,6270,6270,0
|
|
20240812,155800,111770540,6270,6270,6270,6270,0
|
|
20240812,155700,111770540,6270,6270,6270,6270,0
|
|
20240812,155600,111770540,6270,6270,6270,6270,0
|
|
20240812,155500,111770540,6270,6270,6270,6270,0
|
|
20240812,155400,111770540,6270,6270,6270,6270,142
|
|
20240812,155300,111770540,6270,6270,6270,6270,0
|
|
20240812,155200,111770540,6270,6270,6270,6270,0
|
|
20240812,155100,111770540,6270,6270,6270,6270,0
|
|
20240812,155000,111770540,6270,6270,6270,6270,0
|
|
20240812,154900,111770540,6270,6270,6270,6270,0
|
|
20240812,154800,111770540,6270,6270,6270,6270,0
|
|
20240812,154700,111770540,6270,6270,6270,6270,0
|
|
20240812,154600,111770540,6270,6270,6270,6270,0
|
|
20240812,154500,111770540,6270,6270,6270,6270,0
|
|
20240812,154400,111770540,6270,6270,6270,6270,0
|
|
20240812,154300,111770540,6270,6270,6270,6270,0
|
|
20240812,154200,111770540,6270,6270,6270,6270,0
|
|
20240812,154100,111770540,6270,6270,6270,6270,0
|
|
20240812,154000,111770540,6270,6270,6270,6270,0
|
|
20240812,153900,111770540,6270,6270,6270,6270,0
|
|
20240812,153800,111770540,6270,6270,6270,6270,0
|
|
20240812,153700,111770540,6270,6270,6270,6270,0
|
|
20240812,153600,111770540,6270,6270,6270,6270,0
|
|
20240812,153500,111770540,6270,6270,6270,6270,0
|
|
20240812,153400,111770540,6270,6270,6270,6270,0
|
|
20240812,153300,111770540,6270,6270,6270,6270,0
|
|
20240812,153200,111770540,6270,6270,6270,6270,0
|
|
20240812,153100,111770540,6270,6270,6270,6270,0
|
|
20240812,153000,111770540,6270,6270,6270,6270,142
|
|
20240812,152900,110880200,6270,6270,6270,6270,0
|
|
20240812,152800,110880200,6270,6270,6270,6270,0
|
|
20240812,152700,110880200,6270,6270,6270,6270,0
|
|
20240812,152600,110880200,6270,6270,6270,6270,0
|
|
20240812,152500,110880200,6270,6270,6270,6270,0
|
|
20240812,152400,110880200,6270,6270,6270,6270,0
|
|
20240812,152300,110880200,6270,6270,6270,6270,0
|
|
20240812,152200,110880200,6270,6270,6270,6270,0
|
|
20240812,152100,110880200,6270,6270,6270,6270,0
|
|
20240812,152000,110880200,6270,6270,6270,6270,0
|
|
20240812,151900,110880200,6270,6250,6270,6210,6
|
|
20240812,151800,110842660,6220,6220,6220,6220,0
|
|
20240812,151700,110842660,6220,6220,6220,6220,0
|
|
20240812,151600,110842660,6220,6220,6220,6220,0
|
|
20240812,151500,110842660,6220,6220,6220,6220,132
|
|
20240812,151400,110021620,6210,6210,6210,6210,670
|
|
20240812,151300,105860920,6250,6250,6250,6250,0
|
|
20240812,151200,105860920,6250,6250,6250,6250,0
|
|
20240812,151100,105860920,6250,6250,6250,6250,0
|
|
20240812,151000,105860920,6250,6250,6250,6250,0
|
|
20240812,150900,105860920,6250,6240,6250,6240,25
|
|
20240812,150800,105704850,6220,6220,6220,6220,1
|
|
20240812,150700,105698630,6240,6240,6240,6240,0
|
|
20240812,150600,105698630,6240,6240,6240,6240,0
|
|
20240812,150500,105698630,6240,6240,6240,6240,0
|
|
20240812,150400,105698630,6240,6240,6240,6240,10
|
|
20240812,150300,105636230,6210,6210,6210,6210,0
|
|
20240812,150200,105636230,6210,6210,6210,6210,0
|
|
20240812,150100,105636230,6210,6210,6210,6210,0
|
|
20240812,150000,105636230,6210,6210,6210,6210,0
|
|
20240812,145900,105636230,6210,6210,6210,6210,0
|
|
20240812,145800,105636230,6210,6210,6210,6210,0
|
|
20240812,145700,105636230,6210,6210,6210,6210,0
|
|
20240812,145600,105636230,6210,6210,6210,6210,0
|
|
20240812,145500,105636230,6210,6210,6210,6210,0
|
|
20240812,145400,105636230,6210,6210,6210,6210,0
|
|
20240812,145300,105636230,6210,6210,6210,6210,0
|
|
20240812,145200,105636230,6210,6210,6210,6210,0
|
|
20240812,145100,105636230,6210,6210,6210,6210,106
|
|
20240812,145000,104977970,6210,6210,6210,6210,0
|
|
20240812,144900,104977970,6210,6210,6210,6210,0
|
|
20240812,144800,104977970,6210,6210,6210,6210,0
|
|
20240812,144700,104977970,6210,6210,6210,6210,0
|
|
20240812,144600,104977970,6210,6210,6210,6210,0
|
|
20240812,144500,104977970,6210,6210,6210,6210,5
|
|
20240812,144400,104946920,6210,6210,6210,6210,2
|
|
20240812,144300,104934500,6210,6210,6210,6210,0
|
|
20240812,144200,104934500,6210,6210,6210,6210,0
|
|
20240812,144100,104934500,6210,6210,6210,6210,0
|
|
20240812,144000,104934500,6210,6210,6210,6210,0
|
|
20240812,143900,104934500,6210,6210,6210,6210,0
|
|
20240812,143800,104934500,6210,6210,6210,6210,0
|
|
20240812,143700,104934500,6210,6210,6210,6210,0
|
|
20240812,143600,104934500,6210,6210,6210,6210,0
|
|
20240812,143500,104934500,6210,6210,6210,6210,17
|
|
20240812,143400,104828930,6200,6200,6200,6200,561
|
|
20240812,143300,101350730,6200,6200,6200,6200,1
|
|
20240812,143200,101344530,6200,6200,6200,6200,69
|
|
20240812,143100,100916730,6200,6200,6200,6200,0
|
|
20240812,143000,100916730,6200,6200,6200,6200,31
|
|
20240812,142900,100724530,6200,6200,6200,6200,0
|
|
20240812,142800,100724530,6200,6200,6200,6200,1
|
|
20240812,142700,100718330,6200,6200,6200,6200,0
|
|
20240812,142600,100718330,6200,6200,6200,6200,0
|
|
20240812,142500,100718330,6200,6200,6200,6200,0
|
|
20240812,142400,100718330,6200,6200,6200,6200,0
|
|
20240812,142300,100718330,6200,6200,6200,6200,0
|
|
20240812,142200,100718330,6200,6200,6200,6200,0
|
|
20240812,142100,100718330,6200,6200,6200,6200,0
|
|
20240812,142000,100718330,6200,6200,6200,6200,0
|
|
20240812,141900,100718330,6200,6200,6200,6200,0
|
|
20240812,141800,100718330,6200,6200,6200,6200,0
|
|
20240812,141700,100718330,6200,6200,6200,6200,0
|
|
20240812,141600,100718330,6200,6190,6200,6190,3
|
|
20240812,141500,100699750,6180,6180,6180,6180,0
|
|
20240812,141400,100699750,6180,6180,6180,6180,0
|
|
20240812,141300,100699750,6180,6190,6190,6180,130
|
|
20240812,141200,99895350,6200,6200,6200,6200,0
|
|
20240812,141100,99895350,6200,6200,6200,6200,0
|
|
20240812,141000,99895350,6200,6200,6200,6200,0
|
|
20240812,140900,99895350,6200,6200,6200,6200,0
|
|
20240812,140800,99895350,6200,6200,6200,6200,0
|
|
20240812,140700,99895350,6200,6200,6200,6200,0
|
|
20240812,140600,99895350,6200,6200,6200,6200,0
|
|
20240812,140500,99895350,6200,6200,6200,6200,0
|
|
20240812,140400,99895350,6200,6200,6200,6200,0
|
|
20240812,140300,99895350,6200,6200,6200,6200,0
|
|
20240812,140200,99895350,6200,6200,6200,6200,55
|
|
20240812,140100,99554350,6190,6190,6190,6190,100
|
|
20240812,140000,98935350,6190,6190,6190,6190,0
|
|
20240812,135900,98935350,6190,6190,6190,6190,0
|
|
20240812,135800,98935350,6190,6190,6190,6190,0
|
|
20240812,135700,98935350,6190,6190,6190,6190,0
|
|
20240812,135600,98935350,6190,6190,6190,6190,0
|
|
20240812,135500,98935350,6190,6190,6190,6190,0
|
|
20240812,135400,98935350,6190,6190,6190,6190,0
|
|
20240812,135300,98935350,6190,6190,6190,6190,0
|
|
20240812,135200,98935350,6190,6190,6190,6190,0
|
|
20240812,135100,98935350,6190,6190,6190,6190,2
|
|
20240812,135000,98922970,6180,6180,6180,6180,0
|
|
20240812,134900,98922970,6180,6180,6180,6180,0
|
|
20240812,134800,98922970,6180,6180,6180,6180,0
|
|
20240812,134700,98922970,6180,6180,6180,6180,0
|
|
20240812,134600,98922970,6180,6180,6180,6180,0
|
|
20240812,134500,98922970,6180,6180,6180,6180,0
|
|
20240812,134400,98922970,6180,6180,6180,6180,0
|
|
20240812,134300,98922970,6180,6180,6180,6180,0
|
|
20240812,134200,98922970,6180,6180,6180,6180,0
|
|
20240812,134100,98922970,6180,6180,6180,6180,0
|
|
20240812,134000,98922970,6180,6180,6180,6180,0
|
|
20240812,133900,98922970,6180,6180,6180,6180,24
|
|
20240812,133800,98774650,6170,6170,6170,6170,0
|
|
20240812,133700,98774650,6170,6170,6170,6170,250
|
|
20240812,133600,97232150,6170,6170,6170,6170,0
|
|
20240812,133500,97232150,6170,6170,6170,6170,0
|
|
20240812,133400,97232150,6170,6170,6170,6170,0
|
|
20240812,133300,97232150,6170,6170,6170,6170,0
|
|
20240812,133200,97232150,6170,6170,6170,6170,0
|
|
20240812,133100,97232150,6170,6170,6170,6170,0
|
|
20240812,133000,97232150,6170,6170,6170,6170,0
|
|
20240812,132900,97232150,6170,6170,6170,6170,0
|
|
20240812,132800,97232150,6170,6170,6170,6170,0
|
|
20240812,132700,97232150,6170,6170,6170,6170,0
|
|
20240812,132600,97232150,6170,6170,6170,6170,0
|
|
20240812,132500,97232150,6170,6180,6180,6170,200
|
|
20240812,132400,95996740,6180,6180,6180,6180,0
|
|
20240812,132300,95996740,6180,6180,6180,6180,0
|
|
20240812,132200,95996740,6180,6180,6180,6180,0
|
|
20240812,132100,95996740,6180,6180,6180,6180,0
|
|
20240812,132000,95996740,6180,6180,6180,6180,0
|
|
20240812,131900,95996740,6180,6180,6180,6180,0
|
|
20240812,131800,95996740,6180,6180,6180,6180,0
|
|
20240812,131700,95996740,6180,6180,6180,6180,0
|
|
20240812,131600,95996740,6180,6180,6180,6180,0
|
|
20240812,131500,95996740,6180,6190,6190,6180,199
|
|
20240812,131400,94765740,6190,6190,6190,6190,0
|
|
20240812,131300,94765740,6190,6190,6190,6190,0
|
|
20240812,131200,94765740,6190,6190,6190,6190,0
|
|
20240812,131100,94765740,6190,6190,6190,6190,94
|
|
20240812,131000,94183880,6200,6200,6200,6200,0
|
|
20240812,130900,94183880,6200,6200,6200,6200,0
|
|
20240812,130800,94183880,6200,6200,6200,6200,0
|
|
20240812,130700,94183880,6200,6200,6200,6200,0
|
|
20240812,130600,94183880,6200,6200,6200,6200,168
|
|
20240812,130500,93142280,6200,6200,6200,6200,0
|
|
20240812,130400,93142280,6200,6200,6200,6200,0
|
|
20240812,130300,93142280,6200,6200,6200,6200,0
|
|
20240812,130200,93142280,6200,6200,6200,6200,0
|
|
20240812,130100,93142280,6200,6200,6200,6200,1
|
|
20240812,130000,93136080,6200,6200,6200,6200,0
|
|
20240812,125900,93136080,6200,6200,6200,6200,0
|
|
20240812,125800,93136080,6200,6210,6210,6200,149
|
|
20240812,125700,92210920,6210,6210,6210,6210,0
|
|
20240812,125600,92210920,6210,6210,6210,6210,0
|
|
20240812,125500,92210920,6210,6210,6210,6210,0
|
|
20240812,125400,92210920,6210,6210,6210,6210,0
|
|
20240812,125300,92210920,6210,6210,6210,6210,0
|
|
20240812,125200,92210920,6210,6210,6210,6210,0
|
|
20240812,125100,92210920,6210,6210,6210,6210,0
|
|
20240812,125000,92210920,6210,6210,6210,6210,0
|
|
20240812,124900,92210920,6210,6210,6210,6210,0
|
|
20240812,124800,92210920,6210,6210,6210,6210,0
|
|
20240812,124700,92210920,6210,6210,6210,6210,0
|
|
20240812,124600,92210920,6210,6210,6210,6210,0
|
|
20240812,124500,92210920,6210,6210,6210,6210,60
|
|
20240812,124400,91838320,6220,6220,6220,6220,0
|
|
20240812,124300,91838320,6220,6220,6220,6220,0
|
|
20240812,124200,91838320,6220,6220,6220,6220,0
|
|
20240812,124100,91838320,6220,6220,6220,6220,0
|
|
20240812,124000,91838320,6220,6220,6220,6220,0
|
|
20240812,123900,91838320,6220,6220,6220,6220,0
|
|
20240812,123800,91838320,6220,6220,6220,6220,0
|
|
20240812,123700,91838320,6220,6220,6220,6220,0
|
|
20240812,123600,91838320,6220,6220,6220,6220,0
|
|
20240812,123500,91838320,6220,6220,6220,6220,0
|
|
20240812,123400,91838320,6220,6220,6220,6220,0
|
|
20240812,123300,91838320,6220,6220,6220,6220,0
|
|
20240812,123200,91838320,6220,6220,6220,6220,0
|
|
20240812,123100,91838320,6220,6220,6220,6220,0
|
|
20240812,123000,91838320,6220,6220,6220,6220,0
|
|
20240812,122900,91838320,6220,6220,6220,6220,0
|
|
20240812,122800,91838320,6220,6220,6220,6220,0
|
|
20240812,122700,91838320,6220,6220,6220,6220,0
|
|
20240812,122600,91838320,6220,6210,6220,6210,2
|
|
20240812,122500,91825890,6210,6210,6210,6210,0
|
|
20240812,122400,91825890,6210,6210,6210,6210,0
|
|
20240812,122300,91825890,6210,6210,6210,6210,0
|
|
20240812,122200,91825890,6210,6210,6210,6210,0
|
|
20240812,122100,91825890,6210,6210,6210,6210,0
|
|
20240812,122000,91825890,6210,6210,6210,6210,0
|
|
20240812,121900,91825890,6210,6210,6210,6210,0
|
|
20240812,121800,91825890,6210,6210,6210,6210,0
|
|
20240812,121700,91825890,6210,6210,6210,6210,0
|
|
20240812,121600,91825890,6210,6210,6210,6210,0
|
|
20240812,121500,91825890,6210,6210,6210,6210,0
|
|
20240812,121400,91825890,6210,6210,6210,6210,0
|
|
20240812,121300,91825890,6210,6210,6210,6210,0
|
|
20240812,121200,91825890,6210,6210,6210,6210,0
|
|
20240812,121100,91825890,6210,6210,6210,6210,0
|
|
20240812,121000,91825890,6210,6210,6210,6210,6
|
|
20240812,120900,91788630,6220,6220,6220,6220,0
|
|
20240812,120800,91788630,6220,6220,6220,6220,0
|
|
20240812,120700,91788630,6220,6220,6220,6220,0
|
|
20240812,120600,91788630,6220,6220,6220,6220,0
|
|
20240812,120500,91788630,6220,6220,6220,6220,0
|
|
20240812,120400,91788630,6220,6220,6220,6220,0
|
|
20240812,120300,91788630,6220,6220,6220,6220,0
|
|
20240812,120200,91788630,6220,6220,6220,6220,0
|
|
20240812,120100,91788630,6220,6220,6220,6220,0
|
|
20240812,120000,91788630,6220,6220,6220,6220,0
|
|
20240812,115900,91788630,6220,6220,6220,6220,0
|
|
20240812,115800,91788630,6220,6220,6220,6220,0
|
|
20240812,115700,91788630,6220,6220,6220,6220,0
|
|
20240812,115600,91788630,6220,6220,6220,6220,0
|
|
20240812,115500,91788630,6220,6220,6220,6220,0
|
|
20240812,115400,91788630,6220,6220,6220,6220,0
|
|
20240812,115300,91788630,6220,6220,6220,6220,0
|
|
20240812,115200,91788630,6220,6220,6220,6220,0
|
|
20240812,115100,91788630,6220,6220,6220,6220,0
|
|
20240812,115000,91788630,6220,6220,6220,6220,0
|
|
20240812,114900,91788630,6220,6220,6220,6220,2
|
|
20240812,114800,91776190,6200,6210,6210,6200,29
|
|
20240812,114700,91596220,6220,6220,6220,6220,3
|
|
20240812,114600,91577560,6210,6210,6210,6210,0
|
|
20240812,114500,91577560,6210,6210,6210,6210,0
|
|
20240812,114400,91577560,6210,6210,6210,6210,0
|
|
20240812,114300,91577560,6210,6210,6210,6210,0
|
|
20240812,114200,91577560,6210,6210,6210,6210,0
|
|
20240812,114100,91577560,6210,6210,6210,6210,0
|
|
20240812,114000,91577560,6210,6210,6210,6210,0
|
|
20240812,113900,91577560,6210,6210,6210,6210,0
|
|
20240812,113800,91577560,6210,6210,6210,6210,0
|
|
20240812,113700,91577560,6210,6210,6210,6210,0
|
|
20240812,113600,91577560,6210,6210,6210,6210,0
|
|
20240812,113500,91577560,6210,6210,6210,6210,0
|
|
20240812,113400,91577560,6210,6210,6210,6210,0
|
|
20240812,113300,91577560,6210,6210,6210,6210,0
|
|
20240812,113200,91577560,6210,6210,6210,6210,1
|
|
20240812,113100,91571350,6240,6240,6240,6240,1
|
|
20240812,113000,91565110,6220,6220,6220,6220,0
|
|
20240812,112900,91565110,6220,6220,6220,6220,0
|
|
20240812,112800,91565110,6220,6220,6220,6220,0
|
|
20240812,112700,91565110,6220,6220,6220,6220,0
|
|
20240812,112600,91565110,6220,6220,6220,6220,0
|
|
20240812,112500,91565110,6220,6220,6220,6220,0
|
|
20240812,112400,91565110,6220,6220,6220,6220,0
|
|
20240812,112300,91565110,6220,6220,6220,6220,5
|
|
20240812,112200,91534010,6220,6220,6220,6220,0
|
|
20240812,112100,91534010,6220,6230,6230,6220,275
|
|
20240812,112000,89823280,6270,6290,6290,6270,18
|
|
20240812,111900,89710110,6290,6260,6290,6260,67
|
|
20240812,111800,89288920,6260,6260,6260,6260,0
|
|
20240812,111700,89288920,6260,6260,6260,6260,1
|
|
20240812,111600,89282660,6230,6230,6230,6230,0
|
|
20240812,111500,89282660,6230,6230,6230,6230,0
|
|
20240812,111400,89282660,6230,6230,6230,6230,0
|
|
20240812,111300,89282660,6230,6230,6230,6230,0
|
|
20240812,111200,89282660,6230,6230,6230,6230,0
|
|
20240812,111100,89282660,6230,6270,6270,6230,171
|
|
20240812,111000,88217290,6270,6270,6270,6270,0
|
|
20240812,110900,88217290,6270,6270,6270,6270,0
|
|
20240812,110800,88217290,6270,6270,6270,6270,1
|
|
20240812,110700,88211020,6290,6290,6290,6290,0
|
|
20240812,110600,88211020,6290,6290,6290,6290,0
|
|
20240812,110500,88211020,6290,6290,6290,6290,0
|
|
20240812,110400,88211020,6290,6290,6290,6290,0
|
|
20240812,110300,88211020,6290,6290,6290,6290,0
|
|
20240812,110200,88211020,6290,6290,6290,6290,0
|
|
20240812,110100,88211020,6290,6290,6290,6290,0
|
|
20240812,110000,88211020,6290,6290,6290,6290,0
|
|
20240812,105900,88211020,6290,6290,6290,6290,0
|
|
20240812,105800,88211020,6290,6290,6290,6290,0
|
|
20240812,105700,88211020,6290,6290,6290,6290,0
|
|
20240812,105600,88211020,6290,6290,6290,6290,0
|
|
20240812,105500,88211020,6290,6290,6290,6290,0
|
|
20240812,105400,88211020,6290,6290,6290,6290,0
|
|
20240812,105300,88211020,6290,6290,6290,6290,0
|
|
20240812,105200,88211020,6290,6290,6290,6290,0
|
|
20240812,105100,88211020,6290,6290,6290,6290,0
|
|
20240812,105000,88211020,6290,6290,6290,6290,0
|
|
20240812,104900,88211020,6290,6290,6290,6290,0
|
|
20240812,104800,88211020,6290,6290,6290,6290,0
|
|
20240812,104700,88211020,6290,6290,6290,6290,0
|
|
20240812,104600,88211020,6290,6290,6290,6290,1
|
|
20240812,104500,88204730,6290,6290,6290,6290,0
|
|
20240812,104400,88204730,6290,6290,6290,6290,0
|
|
20240812,104300,88204730,6290,6260,6290,6260,12
|
|
20240812,104200,88129530,6270,6270,6270,6270,0
|
|
20240812,104100,88129530,6270,6270,6270,6270,0
|
|
20240812,104000,88129530,6270,6270,6270,6270,0
|
|
20240812,103900,88129530,6270,6250,6270,6250,10
|
|
20240812,103800,88066860,6280,6280,6280,6280,0
|
|
20240812,103700,88066860,6280,6280,6280,6280,0
|
|
20240812,103600,88066860,6280,6280,6280,6280,0
|
|
20240812,103500,88066860,6280,6280,6280,6280,0
|
|
20240812,103400,88066860,6280,6280,6280,6280,0
|
|
20240812,103300,88066860,6280,6280,6280,6280,0
|
|
20240812,103200,88066860,6280,6280,6280,6280,0
|
|
20240812,103100,88066860,6280,6280,6280,6280,0
|
|
20240812,103000,88066860,6280,6280,6280,6280,0
|
|
20240812,102900,88066860,6280,6280,6280,6280,0
|
|
20240812,102800,88066860,6280,6280,6280,6280,0
|
|
20240812,102700,88066860,6280,6280,6280,6280,0
|
|
20240812,102600,88066860,6280,6280,6280,6280,3
|
|
20240812,102500,88048020,6280,6280,6280,6280,0
|
|
20240812,102400,88048020,6280,6280,6280,6280,0
|
|
20240812,102300,88048020,6280,6270,6280,6270,7
|
|
20240812,102200,88004070,6280,6280,6280,6280,0
|
|
20240812,102100,88004070,6280,6280,6280,6280,0
|
|
20240812,102000,88004070,6280,6280,6280,6280,0
|
|
20240812,101900,88004070,6280,6280,6280,6280,2
|
|
20240812,101800,87991510,6230,6230,6230,6230,120
|
|
20240812,101700,87243910,6280,6210,6280,6210,15
|
|
20240812,101600,87150410,6210,6210,6210,6210,0
|
|
20240812,101500,87150410,6210,6210,6210,6210,0
|
|
20240812,101400,87150410,6210,6210,6210,6210,7
|
|
20240812,101300,87106940,6280,6280,6280,6280,0
|
|
20240812,101200,87106940,6280,6230,6280,6230,3
|
|
20240812,101100,87088150,6210,6210,6210,6210,0
|
|
20240812,101000,87088150,6210,6210,6210,6210,0
|
|
20240812,100900,87088150,6210,6210,6210,6210,163
|
|
20240812,100800,86075920,6250,6250,6250,6250,1
|
|
20240812,100700,86069670,6200,6200,6200,6200,0
|
|
20240812,100600,86069670,6200,6200,6200,6200,0
|
|
20240812,100500,86069670,6200,6210,6210,6200,351
|
|
20240812,100400,83890870,6220,6220,6220,6220,260
|
|
20240812,100300,82273670,6220,6220,6220,6220,34
|
|
20240812,100200,82062190,6290,6290,6290,6290,1
|
|
20240812,100100,82055900,6280,6280,6280,6280,0
|
|
20240812,100000,82055900,6280,6280,6280,6280,1
|
|
20240812,095900,82049620,6230,6230,6230,6230,0
|
|
20240812,095800,82049620,6230,6230,6230,6230,601
|
|
20240812,095700,78305390,6230,6230,6230,6230,321
|
|
20240812,095600,76305560,6230,6230,6230,6230,0
|
|
20240812,095500,76305560,6230,6230,6230,6230,0
|
|
20240812,095400,76305560,6230,6230,6230,6230,0
|
|
20240812,095300,76305560,6230,6230,6230,6230,0
|
|
20240812,095200,76305560,6230,6230,6230,6230,2
|
|
20240812,095100,76293100,6220,6220,6220,6220,0
|
|
20240812,095000,76293100,6220,6220,6220,6220,0
|
|
20240812,094900,76293100,6220,6220,6220,6220,0
|
|
20240812,094800,76293100,6220,6220,6220,6220,0
|
|
20240812,094700,76293100,6220,6220,6220,6220,0
|
|
20240812,094600,76293100,6220,6220,6220,6220,0
|
|
20240812,094500,76293100,6220,6220,6220,6220,34
|
|
20240812,094400,76081620,6220,6220,6220,6220,307
|
|
20240812,094300,74172080,6240,6250,6250,6240,520
|
|
20240812,094200,70927080,6260,6260,6260,6260,0
|
|
20240812,094100,70927080,6260,6260,6260,6260,0
|
|
20240812,094000,70927080,6260,6260,6260,6260,0
|
|
20240812,093900,70927080,6260,6260,6260,6260,210
|
|
20240812,093800,69612480,6250,6250,6250,6250,0
|
|
20240812,093700,69612480,6250,6250,6250,6250,100
|
|
20240812,093600,68987480,6290,6290,6290,6290,15
|
|
20240812,093500,68893130,6290,6290,6290,6290,178
|
|
20240812,093400,67773510,6300,6240,6300,6240,86
|
|
20240812,093300,67235110,6260,6260,6260,6260,0
|
|
20240812,093200,67235110,6260,6260,6260,6260,0
|
|
20240812,093100,67235110,6260,6260,6260,6260,0
|
|
20240812,093000,67235110,6260,6260,6260,6260,8
|
|
20240812,092900,67185030,6250,6250,6250,6250,0
|
|
20240812,092800,67185030,6250,6230,6250,6230,196
|
|
20240812,092700,65960490,6240,6240,6240,6240,0
|
|
20240812,092600,65960490,6240,6230,6240,6230,361
|
|
20240812,092500,63708350,6240,6270,6270,6240,825
|
|
20240812,092400,58552330,6290,6270,6290,6270,2424
|
|
20240812,092300,43313430,6280,6240,6280,6240,182
|
|
20240812,092200,42177710,6280,6280,6280,6280,1
|
|
20240812,092100,42171430,6240,6230,6290,6230,150
|
|
20240812,092000,41234800,6220,6190,6220,6190,440
|
|
20240812,091900,38505790,6190,6190,6190,6190,335
|
|
20240812,091800,36432140,6190,6190,6190,6190,100
|
|
20240812,091700,35813140,6190,6190,6190,6190,2
|
|
20240812,091600,35800760,6120,6120,6120,6120,0
|
|
20240812,091500,35800760,6120,6120,6120,6120,113
|
|
20240812,091400,35109200,6180,6180,6180,6180,0
|
|
20240812,091300,35109200,6180,6180,6180,6180,0
|
|
20240812,091200,35109200,6180,6180,6180,6180,0
|
|
20240812,091100,35109200,6180,6180,6180,6180,1
|
|
20240812,091000,35103020,6110,6180,6180,6110,9
|
|
20240812,090900,35047910,6090,6170,6170,6090,4414
|
|
20240812,090800,8101600,6170,6170,6170,6170,219
|
|
20240812,090700,6750370,6160,6160,6160,6160,1000
|
|
20240812,090600,590370,6170,6170,6170,6170,0
|
|
20240812,090500,590370,6170,6170,6170,6170,0
|
|
20240812,090400,590370,6170,6170,6170,6170,0
|
|
20240812,090300,590370,6170,6090,6170,6090,83
|
|
20240812,090200,84740,6090,6090,6090,6090,1
|
|
20240812,090100,78650,6050,6050,6050,6050,0
|
|
20240812,090000,78650,6050,6050,6050,6050,13
|