597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185400,239866740,6170,6170,6170,6170,559
|
|
20240813,185300,239866740,6170,6170,6170,6170,0
|
|
20240813,185200,239866740,6170,6170,6170,6170,0
|
|
20240813,185100,239866740,6170,6170,6170,6170,0
|
|
20240813,185000,239866740,6170,6170,6170,6170,0
|
|
20240813,184900,239866740,6170,6170,6170,6170,0
|
|
20240813,184800,239866740,6170,6170,6170,6170,0
|
|
20240813,184700,239866740,6170,6170,6170,6170,0
|
|
20240813,184600,239866740,6170,6170,6170,6170,0
|
|
20240813,184500,239866740,6170,6170,6170,6170,0
|
|
20240813,184400,239866740,6170,6170,6170,6170,0
|
|
20240813,184300,239866740,6170,6170,6170,6170,0
|
|
20240813,184200,239866740,6170,6170,6170,6170,0
|
|
20240813,184100,239866740,6170,6170,6170,6170,0
|
|
20240813,184000,239866740,6170,6170,6170,6170,0
|
|
20240813,183900,239866740,6170,6170,6170,6170,0
|
|
20240813,183800,239866740,6170,6170,6170,6170,0
|
|
20240813,183700,239866740,6170,6170,6170,6170,0
|
|
20240813,183600,239866740,6170,6170,6170,6170,0
|
|
20240813,183500,239866740,6170,6170,6170,6170,0
|
|
20240813,183400,239866740,6170,6170,6170,6170,0
|
|
20240813,183300,239866740,6170,6170,6170,6170,0
|
|
20240813,183200,239866740,6170,6170,6170,6170,0
|
|
20240813,183100,239866740,6170,6170,6170,6170,0
|
|
20240813,183000,239866740,6170,6170,6170,6170,0
|
|
20240813,182900,239866740,6170,6170,6170,6170,0
|
|
20240813,182800,239866740,6170,6170,6170,6170,0
|
|
20240813,182700,239866740,6170,6170,6170,6170,0
|
|
20240813,182600,239866740,6170,6170,6170,6170,0
|
|
20240813,182500,239866740,6170,6170,6170,6170,0
|
|
20240813,182400,239866740,6170,6170,6170,6170,559
|
|
20240813,182300,239866740,6170,6170,6170,6170,0
|
|
20240813,182200,239866740,6170,6170,6170,6170,0
|
|
20240813,182100,239866740,6170,6170,6170,6170,0
|
|
20240813,182000,239866740,6170,6170,6170,6170,0
|
|
20240813,181900,239866740,6170,6170,6170,6170,0
|
|
20240813,181800,239866740,6170,6170,6170,6170,0
|
|
20240813,181700,239866740,6170,6170,6170,6170,0
|
|
20240813,181600,239866740,6170,6170,6170,6170,0
|
|
20240813,181500,239866740,6170,6170,6170,6170,0
|
|
20240813,181400,239866740,6170,6170,6170,6170,0
|
|
20240813,181300,239866740,6170,6170,6170,6170,0
|
|
20240813,181200,239866740,6170,6170,6170,6170,0
|
|
20240813,181100,239866740,6170,6170,6170,6170,0
|
|
20240813,181000,239866740,6170,6170,6170,6170,0
|
|
20240813,180900,239866740,6170,6170,6170,6170,0
|
|
20240813,180800,239866740,6170,6170,6170,6170,0
|
|
20240813,180700,239866740,6170,6170,6170,6170,0
|
|
20240813,180600,239866740,6170,6170,6170,6170,0
|
|
20240813,180500,239866740,6170,6170,6170,6170,0
|
|
20240813,180400,239866740,6170,6170,6170,6170,0
|
|
20240813,180300,239866740,6170,6170,6170,6170,0
|
|
20240813,180200,239866740,6170,6170,6170,6170,0
|
|
20240813,180100,239866740,6170,6170,6170,6170,0
|
|
20240813,180000,239866740,6170,6170,6170,6170,0
|
|
20240813,175900,239866740,6170,6170,6170,6170,0
|
|
20240813,175800,239866740,6170,6170,6170,6170,0
|
|
20240813,175700,239866740,6170,6170,6170,6170,0
|
|
20240813,175600,239866740,6170,6170,6170,6170,0
|
|
20240813,175500,239866740,6170,6170,6170,6170,0
|
|
20240813,175400,239866740,6170,6170,6170,6170,559
|
|
20240813,175300,239866740,6170,6170,6170,6170,0
|
|
20240813,175200,239866740,6170,6170,6170,6170,0
|
|
20240813,175100,239866740,6170,6170,6170,6170,0
|
|
20240813,175000,239866740,6170,6170,6170,6170,0
|
|
20240813,174900,239866740,6170,6170,6170,6170,0
|
|
20240813,174800,239866740,6170,6170,6170,6170,0
|
|
20240813,174700,239866740,6170,6170,6170,6170,0
|
|
20240813,174600,239866740,6170,6170,6170,6170,0
|
|
20240813,174500,239866740,6170,6170,6170,6170,0
|
|
20240813,174400,239866740,6170,6170,6170,6170,0
|
|
20240813,174300,239866740,6170,6170,6170,6170,0
|
|
20240813,174200,239866740,6170,6170,6170,6170,0
|
|
20240813,174100,239866740,6170,6170,6170,6170,0
|
|
20240813,174000,239866740,6170,6170,6170,6170,0
|
|
20240813,173900,239866740,6170,6170,6170,6170,0
|
|
20240813,173800,239866740,6170,6170,6170,6170,0
|
|
20240813,173700,239866740,6170,6170,6170,6170,0
|
|
20240813,173600,239866740,6170,6170,6170,6170,0
|
|
20240813,173500,239866740,6170,6170,6170,6170,0
|
|
20240813,173400,239866740,6170,6170,6170,6170,0
|
|
20240813,173300,239866740,6170,6170,6170,6170,0
|
|
20240813,173200,239866740,6170,6170,6170,6170,0
|
|
20240813,173100,239866740,6170,6170,6170,6170,0
|
|
20240813,173000,239866740,6170,6170,6170,6170,0
|
|
20240813,172900,239866740,6170,6170,6170,6170,0
|
|
20240813,172800,239866740,6170,6170,6170,6170,0
|
|
20240813,172700,239866740,6170,6170,6170,6170,0
|
|
20240813,172600,239866740,6170,6170,6170,6170,0
|
|
20240813,172500,239866740,6170,6170,6170,6170,0
|
|
20240813,172400,239866740,6170,6170,6170,6170,559
|
|
20240813,172300,239866740,6170,6170,6170,6170,0
|
|
20240813,172200,239866740,6170,6170,6170,6170,0
|
|
20240813,172100,239866740,6170,6170,6170,6170,0
|
|
20240813,172000,239866740,6170,6170,6170,6170,0
|
|
20240813,171900,239866740,6170,6170,6170,6170,0
|
|
20240813,171800,239866740,6170,6170,6170,6170,0
|
|
20240813,171700,239866740,6170,6170,6170,6170,0
|
|
20240813,171600,239866740,6170,6170,6170,6170,0
|
|
20240813,171500,239866740,6170,6170,6170,6170,0
|
|
20240813,171400,239866740,6170,6170,6170,6170,0
|
|
20240813,171300,239866740,6170,6170,6170,6170,0
|
|
20240813,171200,239866740,6170,6170,6170,6170,0
|
|
20240813,171100,239866740,6170,6170,6170,6170,0
|
|
20240813,171000,239866740,6170,6170,6170,6170,0
|
|
20240813,170900,239866740,6170,6170,6170,6170,0
|
|
20240813,170800,239866740,6170,6170,6170,6170,0
|
|
20240813,170700,239866740,6170,6170,6170,6170,0
|
|
20240813,170600,239866740,6170,6170,6170,6170,0
|
|
20240813,170500,239866740,6170,6170,6170,6170,0
|
|
20240813,170400,239866740,6170,6170,6170,6170,0
|
|
20240813,170300,239866740,6170,6170,6170,6170,0
|
|
20240813,170200,239866740,6170,6170,6170,6170,0
|
|
20240813,170100,239866740,6170,6170,6170,6170,0
|
|
20240813,170000,239866740,6170,6170,6170,6170,0
|
|
20240813,165900,239866740,6170,6170,6170,6170,0
|
|
20240813,165800,239866740,6170,6170,6170,6170,0
|
|
20240813,165700,239866740,6170,6170,6170,6170,0
|
|
20240813,165600,239866740,6170,6170,6170,6170,0
|
|
20240813,165500,239866740,6170,6170,6170,6170,0
|
|
20240813,165400,239866740,6170,6170,6170,6170,559
|
|
20240813,165300,239866740,6170,6170,6170,6170,0
|
|
20240813,165200,239866740,6170,6170,6170,6170,0
|
|
20240813,165100,239866740,6170,6170,6170,6170,0
|
|
20240813,165000,239866740,6170,6170,6170,6170,0
|
|
20240813,164900,239866740,6170,6170,6170,6170,0
|
|
20240813,164800,239866740,6170,6170,6170,6170,0
|
|
20240813,164700,239866740,6170,6170,6170,6170,0
|
|
20240813,164600,239866740,6170,6170,6170,6170,0
|
|
20240813,164500,239866740,6170,6170,6170,6170,0
|
|
20240813,164400,239866740,6170,6170,6170,6170,0
|
|
20240813,164300,239866740,6170,6170,6170,6170,0
|
|
20240813,164200,239866740,6170,6170,6170,6170,0
|
|
20240813,164100,239866740,6170,6170,6170,6170,0
|
|
20240813,164000,239866740,6170,6170,6170,6170,0
|
|
20240813,163900,239866740,6170,6170,6170,6170,0
|
|
20240813,163800,239866740,6170,6170,6170,6170,0
|
|
20240813,163700,239866740,6170,6170,6170,6170,0
|
|
20240813,163600,239866740,6170,6170,6170,6170,0
|
|
20240813,163500,239866740,6170,6170,6170,6170,0
|
|
20240813,163400,239866740,6170,6170,6170,6170,0
|
|
20240813,163300,239866740,6170,6170,6170,6170,0
|
|
20240813,163200,239866740,6170,6170,6170,6170,0
|
|
20240813,163100,239866740,6170,6170,6170,6170,0
|
|
20240813,163000,239866740,6170,6170,6170,6170,0
|
|
20240813,162900,239866740,6170,6170,6170,6170,0
|
|
20240813,162800,239866740,6170,6170,6170,6170,0
|
|
20240813,162700,239866740,6170,6170,6170,6170,0
|
|
20240813,162600,239866740,6170,6170,6170,6170,0
|
|
20240813,162500,239866740,6170,6170,6170,6170,0
|
|
20240813,162400,239866740,6170,6170,6170,6170,559
|
|
20240813,162300,239866740,6170,6170,6170,6170,0
|
|
20240813,162200,239866740,6170,6170,6170,6170,0
|
|
20240813,162100,239866740,6170,6170,6170,6170,0
|
|
20240813,162000,239866740,6170,6170,6170,6170,0
|
|
20240813,161900,239866740,6170,6170,6170,6170,0
|
|
20240813,161800,239866740,6170,6170,6170,6170,0
|
|
20240813,161700,239866740,6170,6170,6170,6170,0
|
|
20240813,161600,239866740,6170,6170,6170,6170,0
|
|
20240813,161500,239866740,6170,6170,6170,6170,0
|
|
20240813,161400,239866740,6170,6170,6170,6170,0
|
|
20240813,161300,239866740,6170,6170,6170,6170,0
|
|
20240813,161200,239866740,6170,6170,6170,6170,0
|
|
20240813,161100,239866740,6170,6170,6170,6170,0
|
|
20240813,161000,239866740,6170,6170,6170,6170,0
|
|
20240813,160900,239866740,6170,6170,6170,6170,0
|
|
20240813,160800,239866740,6170,6170,6170,6170,0
|
|
20240813,160700,239866740,6170,6170,6170,6170,0
|
|
20240813,160600,239866740,6170,6170,6170,6170,0
|
|
20240813,160500,239866740,6170,6170,6170,6170,0
|
|
20240813,160400,239866740,6170,6170,6170,6170,0
|
|
20240813,160300,239866740,6170,6170,6170,6170,0
|
|
20240813,160200,239866740,6170,6170,6170,6170,0
|
|
20240813,160100,239866740,6170,6170,6170,6170,0
|
|
20240813,160000,239866740,6170,6170,6170,6170,0
|
|
20240813,155900,239866740,6170,6170,6170,6170,0
|
|
20240813,155800,239866740,6170,6170,6170,6170,0
|
|
20240813,155700,239866740,6170,6170,6170,6170,0
|
|
20240813,155600,239866740,6170,6170,6170,6170,0
|
|
20240813,155500,239866740,6170,6170,6170,6170,0
|
|
20240813,155400,239866740,6170,6170,6170,6170,559
|
|
20240813,155300,239866740,6170,6170,6170,6170,0
|
|
20240813,155200,239866740,6170,6170,6170,6170,0
|
|
20240813,155100,239866740,6170,6170,6170,6170,0
|
|
20240813,155000,239866740,6170,6170,6170,6170,0
|
|
20240813,154900,239866740,6170,6170,6170,6170,0
|
|
20240813,154800,239866740,6170,6170,6170,6170,0
|
|
20240813,154700,239866740,6170,6170,6170,6170,0
|
|
20240813,154600,239866740,6170,6170,6170,6170,0
|
|
20240813,154500,239866740,6170,6170,6170,6170,0
|
|
20240813,154400,239866740,6170,6170,6170,6170,0
|
|
20240813,154300,239866740,6170,6170,6170,6170,0
|
|
20240813,154200,239866740,6170,6170,6170,6170,0
|
|
20240813,154100,239866740,6170,6170,6170,6170,0
|
|
20240813,154000,239866740,6170,6170,6170,6170,0
|
|
20240813,153900,239866740,6170,6170,6170,6170,0
|
|
20240813,153800,239866740,6170,6170,6170,6170,0
|
|
20240813,153700,239866740,6170,6170,6170,6170,0
|
|
20240813,153600,239866740,6170,6170,6170,6170,0
|
|
20240813,153500,239866740,6170,6170,6170,6170,0
|
|
20240813,153400,239866740,6170,6170,6170,6170,0
|
|
20240813,153300,239866740,6170,6170,6170,6170,0
|
|
20240813,153200,239866740,6170,6170,6170,6170,0
|
|
20240813,153100,239866740,6170,6170,6170,6170,0
|
|
20240813,153000,239866740,6170,6170,6170,6170,559
|
|
20240813,152900,236417710,6140,6140,6140,6140,0
|
|
20240813,152800,236417710,6140,6140,6140,6140,0
|
|
20240813,152700,236417710,6140,6140,6140,6140,0
|
|
20240813,152600,236417710,6140,6140,6140,6140,0
|
|
20240813,152500,236417710,6140,6140,6140,6140,0
|
|
20240813,152400,236417710,6140,6140,6140,6140,0
|
|
20240813,152300,236417710,6140,6140,6140,6140,0
|
|
20240813,152200,236417710,6140,6140,6140,6140,0
|
|
20240813,152100,236417710,6140,6140,6140,6140,0
|
|
20240813,152000,236417710,6140,6140,6140,6140,0
|
|
20240813,151900,236417710,6140,6170,6210,6130,3083
|
|
20240813,151800,217442590,6170,6200,6200,6170,53
|
|
20240813,151700,217114620,6200,6200,6200,6200,1
|
|
20240813,151600,217108420,6170,6170,6170,6170,0
|
|
20240813,151500,217108420,6170,6180,6180,6170,477
|
|
20240813,151400,214164310,6180,6180,6180,6180,0
|
|
20240813,151300,214164310,6180,6180,6180,6180,0
|
|
20240813,151200,214164310,6180,6180,6180,6180,11
|
|
20240813,151100,214096330,6180,6180,6180,6180,0
|
|
20240813,151000,214096330,6180,6180,6180,6180,0
|
|
20240813,150900,214096330,6180,6180,6180,6180,0
|
|
20240813,150800,214096330,6180,6200,6200,6180,72
|
|
20240813,150700,213649950,6180,6180,6180,6180,0
|
|
20240813,150600,213649950,6180,6180,6180,6180,0
|
|
20240813,150500,213649950,6180,6180,6180,6180,0
|
|
20240813,150400,213649950,6180,6180,6180,6180,0
|
|
20240813,150300,213649950,6180,6180,6180,6180,0
|
|
20240813,150200,213649950,6180,6180,6180,6180,0
|
|
20240813,150100,213649950,6180,6180,6180,6180,0
|
|
20240813,150000,213649950,6180,6180,6180,6180,0
|
|
20240813,145900,213649950,6180,6180,6180,6180,0
|
|
20240813,145800,213649950,6180,6180,6180,6180,85
|
|
20240813,145700,213124650,6190,6190,6190,6190,0
|
|
20240813,145600,213124650,6190,6190,6190,6190,0
|
|
20240813,145500,213124650,6190,6190,6190,6190,0
|
|
20240813,145400,213124650,6190,6190,6190,6190,0
|
|
20240813,145300,213124650,6190,6190,6190,6190,0
|
|
20240813,145200,213124650,6190,6190,6190,6190,100
|
|
20240813,145100,212505650,6190,6190,6190,6190,0
|
|
20240813,145000,212505650,6190,6190,6190,6190,0
|
|
20240813,144900,212505650,6190,6190,6190,6190,1
|
|
20240813,144800,212499460,6190,6190,6190,6190,112
|
|
20240813,144700,211806180,6190,6190,6190,6190,0
|
|
20240813,144600,211806180,6190,6190,6190,6190,0
|
|
20240813,144500,211806180,6190,6190,6190,6190,0
|
|
20240813,144400,211806180,6190,6190,6190,6190,0
|
|
20240813,144300,211806180,6190,6190,6190,6190,0
|
|
20240813,144200,211806180,6190,6190,6190,6190,200
|
|
20240813,144100,210568180,6200,6200,6200,6200,0
|
|
20240813,144000,210568180,6200,6200,6200,6200,0
|
|
20240813,143900,210568180,6200,6200,6200,6200,0
|
|
20240813,143800,210568180,6200,6200,6200,6200,0
|
|
20240813,143700,210568180,6200,6200,6200,6200,0
|
|
20240813,143600,210568180,6200,6200,6200,6200,81
|
|
20240813,143500,210065980,6210,6210,6210,6210,0
|
|
20240813,143400,210065980,6210,6210,6210,6210,0
|
|
20240813,143300,210065980,6210,6210,6210,6210,2
|
|
20240813,143200,210053560,6200,6200,6200,6200,36
|
|
20240813,143100,209830360,6170,6170,6170,6170,0
|
|
20240813,143000,209830360,6170,6170,6170,6170,0
|
|
20240813,142900,209830360,6170,6170,6170,6170,0
|
|
20240813,142800,209830360,6170,6170,6170,6170,1
|
|
20240813,142700,209824190,6210,6210,6210,6210,0
|
|
20240813,142600,209824190,6210,6210,6210,6190,361
|
|
20240813,142500,207588000,6190,6170,6190,6170,269
|
|
20240813,142400,205924470,6170,6170,6170,6170,0
|
|
20240813,142300,205924470,6170,6170,6170,6170,0
|
|
20240813,142200,205924470,6170,6170,6170,6170,0
|
|
20240813,142100,205924470,6170,6170,6170,6170,20
|
|
20240813,142000,205801070,6160,6160,6160,6160,10
|
|
20240813,141900,205739470,6170,6170,6170,6170,100
|
|
20240813,141800,205122470,6150,6150,6150,6150,0
|
|
20240813,141700,205122470,6150,6150,6150,6150,0
|
|
20240813,141600,205122470,6150,6150,6150,6150,0
|
|
20240813,141500,205122470,6150,6150,6150,6150,0
|
|
20240813,141400,205122470,6150,6150,6150,6150,0
|
|
20240813,141300,205122470,6150,6150,6150,6150,0
|
|
20240813,141200,205122470,6150,6150,6150,6150,1
|
|
20240813,141100,205116320,6170,6170,6170,6170,19
|
|
20240813,141000,204999090,6140,6140,6140,6140,0
|
|
20240813,140900,204999090,6140,6140,6140,6140,0
|
|
20240813,140800,204999090,6140,6140,6140,6140,0
|
|
20240813,140700,204999090,6140,6140,6140,6140,0
|
|
20240813,140600,204999090,6140,6140,6140,6140,0
|
|
20240813,140500,204999090,6140,6140,6140,6140,0
|
|
20240813,140400,204999090,6140,6140,6140,6140,0
|
|
20240813,140300,204999090,6140,6140,6140,6140,0
|
|
20240813,140200,204999090,6140,6140,6140,6140,0
|
|
20240813,140100,204999090,6140,6140,6140,6140,0
|
|
20240813,140000,204999090,6140,6140,6140,6140,0
|
|
20240813,135900,204999090,6140,6140,6140,6140,0
|
|
20240813,135800,204999090,6140,6140,6140,6140,0
|
|
20240813,135700,204999090,6140,6140,6140,6140,0
|
|
20240813,135600,204999090,6140,6140,6140,6140,0
|
|
20240813,135500,204999090,6140,6140,6140,6140,0
|
|
20240813,135400,204999090,6140,6140,6140,6140,0
|
|
20240813,135300,204999090,6140,6140,6140,6140,91
|
|
20240813,135200,204440350,6130,6130,6130,6130,0
|
|
20240813,135100,204440350,6130,6130,6130,6130,0
|
|
20240813,135000,204440350,6130,6130,6130,6130,0
|
|
20240813,134900,204440350,6130,6130,6130,6130,0
|
|
20240813,134800,204440350,6130,6130,6130,6130,0
|
|
20240813,134700,204440350,6130,6130,6130,6130,0
|
|
20240813,134600,204440350,6130,6130,6130,6130,0
|
|
20240813,134500,204440350,6130,6130,6130,6130,0
|
|
20240813,134400,204440350,6130,6130,6130,6130,22
|
|
20240813,134300,204305490,6120,6120,6120,6120,0
|
|
20240813,134200,204305490,6120,6120,6120,6120,0
|
|
20240813,134100,204305490,6120,6130,6130,6120,500
|
|
20240813,134000,201242630,6130,6130,6130,6130,0
|
|
20240813,133900,201242630,6130,6130,6140,6130,83
|
|
20240813,133800,200733110,6130,6130,6130,6130,0
|
|
20240813,133700,200733110,6130,6130,6130,6130,0
|
|
20240813,133600,200733110,6130,6130,6130,6130,0
|
|
20240813,133500,200733110,6130,6130,6130,6130,0
|
|
20240813,133400,200733110,6130,6130,6130,6130,0
|
|
20240813,133300,200733110,6130,6130,6130,6130,15
|
|
20240813,133200,200641160,6140,6140,6140,6140,0
|
|
20240813,133100,200641160,6140,6140,6140,6140,14
|
|
20240813,133000,200555200,6190,6190,6190,6190,0
|
|
20240813,132900,200555200,6190,6190,6190,6190,0
|
|
20240813,132800,200555200,6190,6190,6190,6190,0
|
|
20240813,132700,200555200,6190,6190,6190,6190,0
|
|
20240813,132600,200555200,6190,6190,6190,6190,0
|
|
20240813,132500,200555200,6190,6140,6190,6120,504
|
|
20240813,132400,197464940,6180,6180,6180,6180,0
|
|
20240813,132300,197464940,6180,6180,6180,6180,0
|
|
20240813,132200,197464940,6180,6180,6180,6180,0
|
|
20240813,132100,197464940,6180,6180,6180,6180,0
|
|
20240813,132000,197464940,6180,6180,6180,6180,0
|
|
20240813,131900,197464940,6180,6180,6180,6180,0
|
|
20240813,131800,197464940,6180,6180,6180,6180,0
|
|
20240813,131700,197464940,6180,6180,6180,6180,0
|
|
20240813,131600,197464940,6180,6180,6180,6180,2
|
|
20240813,131500,197452580,6180,6180,6180,6180,0
|
|
20240813,131400,197452580,6180,6180,6180,6180,0
|
|
20240813,131300,197452580,6180,6180,6180,6180,0
|
|
20240813,131200,197452580,6180,6180,6180,6180,0
|
|
20240813,131100,197452580,6180,6180,6180,6180,0
|
|
20240813,131000,197452580,6180,6180,6180,6180,0
|
|
20240813,130900,197452580,6180,6180,6180,6180,0
|
|
20240813,130800,197452580,6180,6180,6180,6180,0
|
|
20240813,130700,197452580,6180,6180,6180,6180,698
|
|
20240813,130600,193138940,6130,6130,6130,6130,0
|
|
20240813,130500,193138940,6130,6130,6130,6130,0
|
|
20240813,130400,193138940,6130,6130,6130,6130,0
|
|
20240813,130300,193138940,6130,6130,6130,6130,0
|
|
20240813,130200,193138940,6130,6130,6130,6130,0
|
|
20240813,130100,193138940,6130,6160,6160,6130,2407
|
|
20240813,130000,178375200,6160,6160,6160,6160,500
|
|
20240813,125900,175295200,6180,6180,6180,6180,0
|
|
20240813,125800,175295200,6180,6180,6180,6180,0
|
|
20240813,125700,175295200,6180,6180,6180,6180,0
|
|
20240813,125600,175295200,6180,6180,6180,6180,0
|
|
20240813,125500,175295200,6180,6180,6180,6180,0
|
|
20240813,125400,175295200,6180,6180,6180,6180,0
|
|
20240813,125300,175295200,6180,6180,6180,6180,0
|
|
20240813,125200,175295200,6180,6180,6180,6180,0
|
|
20240813,125100,175295200,6180,6180,6180,6180,0
|
|
20240813,125000,175295200,6180,6180,6180,6180,0
|
|
20240813,124900,175295200,6180,6180,6180,6180,0
|
|
20240813,124800,175295200,6180,6180,6180,6180,0
|
|
20240813,124700,175295200,6180,6180,6180,6180,0
|
|
20240813,124600,175295200,6180,6180,6180,6180,0
|
|
20240813,124500,175295200,6180,6180,6180,6180,0
|
|
20240813,124400,175295200,6180,6180,6180,6180,0
|
|
20240813,124300,175295200,6180,6180,6180,6180,0
|
|
20240813,124200,175295200,6180,6180,6180,6180,0
|
|
20240813,124100,175295200,6180,6180,6180,6180,0
|
|
20240813,124000,175295200,6180,6180,6180,6180,0
|
|
20240813,123900,175295200,6180,6180,6180,6180,0
|
|
20240813,123800,175295200,6180,6180,6180,6180,0
|
|
20240813,123700,175295200,6180,6180,6180,6180,0
|
|
20240813,123600,175295200,6180,6180,6180,6180,0
|
|
20240813,123500,175295200,6180,6180,6180,6180,0
|
|
20240813,123400,175295200,6180,6180,6180,6180,0
|
|
20240813,123300,175295200,6180,6180,6180,6180,18
|
|
20240813,123200,175183960,6190,6190,6190,6190,0
|
|
20240813,123100,175183960,6190,6190,6190,6190,0
|
|
20240813,123000,175183960,6190,6190,6190,6190,0
|
|
20240813,122900,175183960,6190,6190,6190,6190,0
|
|
20240813,122800,175183960,6190,6190,6190,6190,0
|
|
20240813,122700,175183960,6190,6190,6190,6190,265
|
|
20240813,122600,173543610,6190,6190,6190,6190,0
|
|
20240813,122500,173543610,6190,6190,6190,6190,0
|
|
20240813,122400,173543610,6190,6190,6190,6190,0
|
|
20240813,122300,173543610,6190,6190,6190,6190,0
|
|
20240813,122200,173543610,6190,6190,6190,6190,0
|
|
20240813,122100,173543610,6190,6190,6190,6190,0
|
|
20240813,122000,173543610,6190,6190,6190,6190,1
|
|
20240813,121900,173537420,6220,6220,6220,6220,0
|
|
20240813,121800,173537420,6220,6220,6220,6220,0
|
|
20240813,121700,173537420,6220,6220,6220,6220,0
|
|
20240813,121600,173537420,6220,6220,6220,6220,0
|
|
20240813,121500,173537420,6220,6220,6220,6220,0
|
|
20240813,121400,173537420,6220,6220,6220,6220,0
|
|
20240813,121300,173537420,6220,6220,6220,6220,0
|
|
20240813,121200,173537420,6220,6220,6220,6220,15
|
|
20240813,121100,173444120,6180,6180,6180,6180,0
|
|
20240813,121000,173444120,6180,6180,6180,6180,0
|
|
20240813,120900,173444120,6180,6180,6180,6180,1482
|
|
20240813,120800,164285360,6140,6140,6140,6140,0
|
|
20240813,120700,164285360,6140,6140,6140,6140,0
|
|
20240813,120600,164285360,6140,6140,6140,6140,0
|
|
20240813,120500,164285360,6140,6140,6140,6140,0
|
|
20240813,120400,164285360,6140,6140,6140,6140,0
|
|
20240813,120300,164285360,6140,6140,6140,6140,0
|
|
20240813,120200,164285360,6140,6140,6140,6140,0
|
|
20240813,120100,164285360,6140,6140,6140,6140,0
|
|
20240813,120000,164285360,6140,6140,6140,6140,0
|
|
20240813,115900,164285360,6140,6140,6140,6140,0
|
|
20240813,115800,164285360,6140,6140,6140,6140,0
|
|
20240813,115700,164285360,6140,6140,6140,6140,0
|
|
20240813,115600,164285360,6140,6140,6140,6140,0
|
|
20240813,115500,164285360,6140,6140,6140,6140,0
|
|
20240813,115400,164285360,6140,6170,6170,6140,1000
|
|
20240813,115300,158128110,6170,6180,6180,6170,1772
|
|
20240813,115200,147178340,6180,6180,6180,6180,0
|
|
20240813,115100,147178340,6180,6180,6180,6180,0
|
|
20240813,115000,147178340,6180,6180,6180,6180,0
|
|
20240813,114900,147178340,6180,6180,6180,6180,4033
|
|
20240813,114800,122254400,6180,6180,6180,6180,0
|
|
20240813,114700,122254400,6180,6180,6180,6180,0
|
|
20240813,114600,122254400,6180,6180,6180,6180,2
|
|
20240813,114500,122242040,6160,6160,6160,6160,0
|
|
20240813,114400,122242040,6160,6160,6160,6160,0
|
|
20240813,114300,122242040,6160,6160,6160,6160,0
|
|
20240813,114200,122242040,6160,6160,6160,6160,8
|
|
20240813,114100,122192760,6150,6150,6150,6150,22
|
|
20240813,114000,122057460,6140,6150,6150,6140,170
|
|
20240813,113900,121012940,6150,6150,6150,6150,0
|
|
20240813,113800,121012940,6150,6140,6150,6140,101
|
|
20240813,113700,120392320,6130,6130,6130,6130,111
|
|
20240813,113600,119711890,6140,6150,6150,6140,4
|
|
20240813,113500,119687310,6160,6160,6160,6160,0
|
|
20240813,113400,119687310,6160,6160,6160,6160,0
|
|
20240813,113300,119687310,6160,6160,6160,6160,0
|
|
20240813,113200,119687310,6160,6160,6160,6160,0
|
|
20240813,113100,119687310,6160,6160,6160,6160,1
|
|
20240813,113000,119681150,6130,6130,6130,6130,0
|
|
20240813,112900,119681150,6130,6130,6130,6130,0
|
|
20240813,112800,119681150,6130,6130,6130,6130,0
|
|
20240813,112700,119681150,6130,6130,6130,6130,0
|
|
20240813,112600,119681150,6130,6130,6130,6130,0
|
|
20240813,112500,119681150,6130,6130,6130,6130,0
|
|
20240813,112400,119681150,6130,6140,6140,6130,244
|
|
20240813,112300,118185280,6110,6110,6110,6110,0
|
|
20240813,112200,118185280,6110,6110,6110,6110,0
|
|
20240813,112100,118185280,6110,6110,6110,6110,0
|
|
20240813,112000,118185280,6110,6110,6110,6110,0
|
|
20240813,111900,118185280,6110,6110,6110,6110,0
|
|
20240813,111800,118185280,6110,6110,6110,6110,0
|
|
20240813,111700,118185280,6110,6110,6110,6110,0
|
|
20240813,111600,118185280,6110,6110,6110,6110,0
|
|
20240813,111500,118185280,6110,6110,6110,6110,2000
|
|
20240813,111400,105965280,6120,6120,6120,6120,280
|
|
20240813,111300,104251680,6120,6120,6120,6120,0
|
|
20240813,111200,104251680,6120,6130,6130,6120,2807
|
|
20240813,111100,87067090,6120,6120,6120,6120,0
|
|
20240813,111000,87067090,6120,6120,6120,6120,0
|
|
20240813,110900,87067090,6120,6140,6140,6120,1000
|
|
20240813,110800,80941130,6130,6130,6130,6130,0
|
|
20240813,110700,80941130,6130,6130,6130,6130,0
|
|
20240813,110600,80941130,6130,6130,6130,6130,0
|
|
20240813,110500,80941130,6130,6130,6130,6130,0
|
|
20240813,110400,80941130,6130,6140,6140,6130,700
|
|
20240813,110300,76647710,6150,6150,6150,6150,0
|
|
20240813,110200,76647710,6150,6150,6150,6150,0
|
|
20240813,110100,76647710,6150,6150,6150,6150,0
|
|
20240813,110000,76647710,6150,6140,6150,6140,711
|
|
20240813,105900,72280040,6140,6140,6140,6140,0
|
|
20240813,105800,72280040,6140,6140,6140,6140,0
|
|
20240813,105700,72280040,6140,6150,6150,6140,2314
|
|
20240813,105600,58064210,6160,6170,6170,6160,971
|
|
20240813,105500,52079200,6180,6180,6180,6180,0
|
|
20240813,105400,52079200,6180,6190,6190,6180,89
|
|
20240813,105300,51528980,6190,6190,6190,6190,0
|
|
20240813,105200,51528980,6190,6190,6190,6190,0
|
|
20240813,105100,51528980,6190,6190,6190,6190,0
|
|
20240813,105000,51528980,6190,6190,6190,6190,0
|
|
20240813,104900,51528980,6190,6190,6190,6190,50
|
|
20240813,104800,51219480,6190,6190,6190,6190,0
|
|
20240813,104700,51219480,6190,6190,6190,6190,0
|
|
20240813,104600,51219480,6190,6190,6190,6190,0
|
|
20240813,104500,51219480,6190,6190,6190,6190,0
|
|
20240813,104400,51219480,6190,6190,6190,6190,0
|
|
20240813,104300,51219480,6190,6190,6190,6190,0
|
|
20240813,104200,51219480,6190,6190,6190,6190,0
|
|
20240813,104100,51219480,6190,6190,6190,6190,94
|
|
20240813,104000,50637620,6190,6190,6190,6190,0
|
|
20240813,103900,50637620,6190,6190,6190,6190,0
|
|
20240813,103800,50637620,6190,6190,6190,6190,0
|
|
20240813,103700,50637620,6190,6190,6190,6190,22
|
|
20240813,103600,50501440,6190,6190,6190,6190,0
|
|
20240813,103500,50501440,6190,6190,6190,6190,0
|
|
20240813,103400,50501440,6190,6190,6190,6190,56
|
|
20240813,103300,50154800,6270,6210,6270,6210,1014
|
|
20240813,103200,43857800,6210,6210,6210,6210,1
|
|
20240813,103100,43851590,6180,6180,6180,6180,5
|
|
20240813,103000,43820690,6180,6180,6180,6180,0
|
|
20240813,102900,43820690,6180,6180,6180,6180,0
|
|
20240813,102800,43820690,6180,6180,6180,6180,0
|
|
20240813,102700,43820690,6180,6180,6180,6180,0
|
|
20240813,102600,43820690,6180,6180,6180,6180,2
|
|
20240813,102500,43808330,6180,6180,6180,6180,0
|
|
20240813,102400,43808330,6180,6180,6180,6180,0
|
|
20240813,102300,43808330,6180,6180,6180,6180,1
|
|
20240813,102200,43802150,6210,6210,6210,6210,0
|
|
20240813,102100,43802150,6210,6210,6210,6210,0
|
|
20240813,102000,43802150,6210,6210,6210,6210,0
|
|
20240813,101900,43802150,6210,6210,6210,6210,1
|
|
20240813,101800,43795940,6210,6210,6210,6210,0
|
|
20240813,101700,43795940,6210,6210,6210,6210,0
|
|
20240813,101600,43795940,6210,6210,6210,6210,0
|
|
20240813,101500,43795940,6210,6210,6210,6210,0
|
|
20240813,101400,43795940,6210,6210,6210,6210,0
|
|
20240813,101300,43795940,6210,6210,6210,6210,0
|
|
20240813,101200,43795940,6210,6210,6210,6210,0
|
|
20240813,101100,43795940,6210,6210,6210,6210,0
|
|
20240813,101000,43795940,6210,6210,6210,6210,0
|
|
20240813,100900,43795940,6210,6210,6210,6210,0
|
|
20240813,100800,43795940,6210,6210,6210,6210,0
|
|
20240813,100700,43795940,6210,6210,6210,6210,0
|
|
20240813,100600,43795940,6210,6210,6210,6210,0
|
|
20240813,100500,43795940,6210,6210,6210,6210,0
|
|
20240813,100400,43795940,6210,6210,6210,6210,1
|
|
20240813,100300,43789730,6210,6170,6210,6170,18
|
|
20240813,100200,43678350,6210,6210,6210,6210,0
|
|
20240813,100100,43678350,6210,6210,6210,6210,0
|
|
20240813,100000,43678350,6210,6210,6210,6210,0
|
|
20240813,095900,43678350,6210,6210,6210,6210,0
|
|
20240813,095800,43678350,6210,6210,6210,6210,0
|
|
20240813,095700,43678350,6210,6210,6210,6210,0
|
|
20240813,095600,43678350,6210,6210,6210,6210,0
|
|
20240813,095500,43678350,6210,6180,6210,6170,979
|
|
20240813,095400,37634770,6180,6180,6180,6180,0
|
|
20240813,095300,37634770,6180,6180,6180,6180,0
|
|
20240813,095200,37634770,6180,6180,6180,6180,0
|
|
20240813,095100,37634770,6180,6180,6180,6180,1
|
|
20240813,095000,37628590,6180,6180,6180,6180,0
|
|
20240813,094900,37628590,6180,6180,6180,6180,100
|
|
20240813,094800,37010590,6190,6190,6190,6190,100
|
|
20240813,094700,36391590,6190,6190,6190,6190,0
|
|
20240813,094600,36391590,6190,6190,6190,6190,262
|
|
20240813,094500,34769810,6190,6190,6190,6190,1
|
|
20240813,094400,34763620,6190,6190,6190,6190,1
|
|
20240813,094300,34757430,6190,6190,6190,6190,0
|
|
20240813,094200,34757430,6190,6190,6190,6190,0
|
|
20240813,094100,34757430,6190,6190,6190,6190,0
|
|
20240813,094000,34757430,6190,6190,6190,6190,0
|
|
20240813,093900,34757430,6190,6190,6190,6190,0
|
|
20240813,093800,34757430,6190,6190,6190,6190,0
|
|
20240813,093700,34757430,6190,6190,6190,6190,48
|
|
20240813,093600,34460310,6180,6180,6180,6180,0
|
|
20240813,093500,34460310,6180,6180,6180,6170,610
|
|
20240813,093400,30693370,6180,6180,6180,6180,88
|
|
20240813,093300,30149530,6190,6200,6200,6190,392
|
|
20240813,093200,27723020,6200,6210,6210,6200,1854
|
|
20240813,093100,16224150,6240,6240,6240,6240,0
|
|
20240813,093000,16224150,6240,6240,6240,6240,20
|
|
20240813,092900,16099350,6260,6260,6260,6260,1
|
|
20240813,092800,16093090,6240,6240,6240,6240,31
|
|
20240813,092700,15899650,6240,6240,6240,6240,129
|
|
20240813,092600,15094690,6240,6240,6240,6240,0
|
|
20240813,092500,15094690,6240,6240,6240,6240,140
|
|
20240813,092400,14221090,6210,6210,6210,6210,0
|
|
20240813,092300,14221090,6210,6210,6210,6210,90
|
|
20240813,092200,13662190,6250,6250,6250,6250,0
|
|
20240813,092100,13662190,6250,6250,6250,6250,0
|
|
20240813,092000,13662190,6250,6250,6250,6250,50
|
|
20240813,091900,13349690,6260,6230,6260,6220,121
|
|
20240813,091800,12596710,6230,6230,6230,6230,0
|
|
20240813,091700,12596710,6230,6230,6230,6230,500
|
|
20240813,091600,9481710,6230,6230,6230,6230,0
|
|
20240813,091500,9481710,6230,6230,6230,6230,41
|
|
20240813,091400,9226280,6210,6210,6210,6210,0
|
|
20240813,091300,9226280,6210,6210,6210,6210,0
|
|
20240813,091200,9226280,6210,6210,6210,6210,70
|
|
20240813,091100,8791580,6200,6200,6200,6200,0
|
|
20240813,091000,8791580,6200,6200,6200,6200,0
|
|
20240813,090900,8791580,6200,6200,6200,6200,373
|
|
20240813,090800,6478980,6210,6210,6210,6210,0
|
|
20240813,090700,6478980,6210,6220,6220,6210,134
|
|
20240813,090600,5646760,6220,6240,6240,6220,354
|
|
20240813,090500,3441940,6240,6240,6240,6240,118
|
|
20240813,090400,2705620,6260,6260,6260,6260,0
|
|
20240813,090300,2705620,6260,6260,6260,6260,100
|
|
20240813,090200,2079620,6190,6190,6190,6190,0
|
|
20240813,090100,2079620,6190,6200,6200,6190,300
|
|
20240813,090000,220920,6300,6340,6340,6170,35
|