597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185400,514707310,6550,6550,6550,6550,1559
|
|
20240814,185300,514707310,6550,6550,6550,6550,0
|
|
20240814,185200,514707310,6550,6550,6550,6550,0
|
|
20240814,185100,514707310,6550,6550,6550,6550,0
|
|
20240814,185000,514707310,6550,6550,6550,6550,0
|
|
20240814,184900,514707310,6550,6550,6550,6550,0
|
|
20240814,184800,514707310,6550,6550,6550,6550,0
|
|
20240814,184700,514707310,6550,6550,6550,6550,0
|
|
20240814,184600,514707310,6550,6550,6550,6550,0
|
|
20240814,184500,514707310,6550,6550,6550,6550,0
|
|
20240814,184400,514707310,6550,6550,6550,6550,0
|
|
20240814,184300,514707310,6550,6550,6550,6550,0
|
|
20240814,184200,514707310,6550,6550,6550,6550,0
|
|
20240814,184100,514707310,6550,6550,6550,6550,0
|
|
20240814,184000,514707310,6550,6550,6550,6550,0
|
|
20240814,183900,514707310,6550,6550,6550,6550,0
|
|
20240814,183800,514707310,6550,6550,6550,6550,0
|
|
20240814,183700,514707310,6550,6550,6550,6550,0
|
|
20240814,183600,514707310,6550,6550,6550,6550,0
|
|
20240814,183500,514707310,6550,6550,6550,6550,0
|
|
20240814,183400,514707310,6550,6550,6550,6550,0
|
|
20240814,183300,514707310,6550,6550,6550,6550,0
|
|
20240814,183200,514707310,6550,6550,6550,6550,0
|
|
20240814,183100,514707310,6550,6550,6550,6550,0
|
|
20240814,183000,514707310,6550,6550,6550,6550,0
|
|
20240814,182900,514707310,6550,6550,6550,6550,0
|
|
20240814,182800,514707310,6550,6550,6550,6550,0
|
|
20240814,182700,514707310,6550,6550,6550,6550,0
|
|
20240814,182600,514707310,6550,6550,6550,6550,0
|
|
20240814,182500,514707310,6550,6550,6550,6550,0
|
|
20240814,182400,514707310,6550,6550,6550,6550,1559
|
|
20240814,182300,514707310,6550,6550,6550,6550,0
|
|
20240814,182200,514707310,6550,6550,6550,6550,0
|
|
20240814,182100,514707310,6550,6550,6550,6550,0
|
|
20240814,182000,514707310,6550,6550,6550,6550,0
|
|
20240814,181900,514707310,6550,6550,6550,6550,0
|
|
20240814,181800,514707310,6550,6550,6550,6550,0
|
|
20240814,181700,514707310,6550,6550,6550,6550,0
|
|
20240814,181600,514707310,6550,6550,6550,6550,0
|
|
20240814,181500,514707310,6550,6550,6550,6550,0
|
|
20240814,181400,514707310,6550,6550,6550,6550,0
|
|
20240814,181300,514707310,6550,6550,6550,6550,0
|
|
20240814,181200,514707310,6550,6550,6550,6550,0
|
|
20240814,181100,514707310,6550,6550,6550,6550,0
|
|
20240814,181000,514707310,6550,6550,6550,6550,0
|
|
20240814,180900,514707310,6550,6550,6550,6550,0
|
|
20240814,180800,514707310,6550,6550,6550,6550,0
|
|
20240814,180700,514707310,6550,6550,6550,6550,0
|
|
20240814,180600,514707310,6550,6550,6550,6550,0
|
|
20240814,180500,514707310,6550,6550,6550,6550,0
|
|
20240814,180400,514707310,6550,6550,6550,6550,0
|
|
20240814,180300,514707310,6550,6550,6550,6550,0
|
|
20240814,180200,514707310,6550,6550,6550,6550,0
|
|
20240814,180100,514707310,6550,6550,6550,6550,0
|
|
20240814,180000,514707310,6550,6550,6550,6550,0
|
|
20240814,175900,514707310,6550,6550,6550,6550,0
|
|
20240814,175800,514707310,6550,6550,6550,6550,0
|
|
20240814,175700,514707310,6550,6550,6550,6550,0
|
|
20240814,175600,514707310,6550,6550,6550,6550,0
|
|
20240814,175500,514707310,6550,6550,6550,6550,0
|
|
20240814,175400,514707310,6550,6550,6550,6550,1559
|
|
20240814,175300,514707310,6550,6550,6550,6550,0
|
|
20240814,175200,514707310,6550,6550,6550,6550,0
|
|
20240814,175100,514707310,6550,6550,6550,6550,0
|
|
20240814,175000,514707310,6550,6550,6550,6550,0
|
|
20240814,174900,514707310,6550,6550,6550,6550,0
|
|
20240814,174800,514707310,6550,6550,6550,6550,0
|
|
20240814,174700,514707310,6550,6550,6550,6550,0
|
|
20240814,174600,514707310,6550,6550,6550,6550,0
|
|
20240814,174500,514707310,6550,6550,6550,6550,0
|
|
20240814,174400,514707310,6550,6550,6550,6550,0
|
|
20240814,174300,514707310,6550,6550,6550,6550,0
|
|
20240814,174200,514707310,6550,6550,6550,6550,0
|
|
20240814,174100,514707310,6550,6550,6550,6550,0
|
|
20240814,174000,514707310,6550,6550,6550,6550,0
|
|
20240814,173900,514707310,6550,6550,6550,6550,0
|
|
20240814,173800,514707310,6550,6550,6550,6550,0
|
|
20240814,173700,514707310,6550,6550,6550,6550,0
|
|
20240814,173600,514707310,6550,6550,6550,6550,0
|
|
20240814,173500,514707310,6550,6550,6550,6550,0
|
|
20240814,173400,514707310,6550,6550,6550,6550,0
|
|
20240814,173300,514707310,6550,6550,6550,6550,0
|
|
20240814,173200,514707310,6550,6550,6550,6550,0
|
|
20240814,173100,514707310,6550,6550,6550,6550,0
|
|
20240814,173000,514707310,6550,6550,6550,6550,0
|
|
20240814,172900,514707310,6550,6550,6550,6550,0
|
|
20240814,172800,514707310,6550,6550,6550,6550,0
|
|
20240814,172700,514707310,6550,6550,6550,6550,0
|
|
20240814,172600,514707310,6550,6550,6550,6550,0
|
|
20240814,172500,514707310,6550,6550,6550,6550,0
|
|
20240814,172400,514707310,6550,6550,6550,6550,1559
|
|
20240814,172300,514707310,6550,6550,6550,6550,0
|
|
20240814,172200,514707310,6550,6550,6550,6550,0
|
|
20240814,172100,514707310,6550,6550,6550,6550,0
|
|
20240814,172000,514707310,6550,6550,6550,6550,0
|
|
20240814,171900,514707310,6550,6550,6550,6550,0
|
|
20240814,171800,514707310,6550,6550,6550,6550,0
|
|
20240814,171700,514707310,6550,6550,6550,6550,0
|
|
20240814,171600,514707310,6550,6550,6550,6550,0
|
|
20240814,171500,514707310,6550,6550,6550,6550,0
|
|
20240814,171400,514707310,6550,6550,6550,6550,0
|
|
20240814,171300,514707310,6550,6550,6550,6550,0
|
|
20240814,171200,514707310,6550,6550,6550,6550,0
|
|
20240814,171100,514707310,6550,6550,6550,6550,0
|
|
20240814,171000,514707310,6550,6550,6550,6550,0
|
|
20240814,170900,514707310,6550,6550,6550,6550,0
|
|
20240814,170800,514707310,6550,6550,6550,6550,0
|
|
20240814,170700,514707310,6550,6550,6550,6550,0
|
|
20240814,170600,514707310,6550,6550,6550,6550,0
|
|
20240814,170500,514707310,6550,6550,6550,6550,0
|
|
20240814,170400,514707310,6550,6550,6550,6550,0
|
|
20240814,170300,514707310,6550,6550,6550,6550,0
|
|
20240814,170200,514707310,6550,6550,6550,6550,0
|
|
20240814,170100,514707310,6550,6550,6550,6550,0
|
|
20240814,170000,514707310,6550,6550,6550,6550,0
|
|
20240814,165900,514707310,6550,6550,6550,6550,0
|
|
20240814,165800,514707310,6550,6550,6550,6550,0
|
|
20240814,165700,514707310,6550,6550,6550,6550,0
|
|
20240814,165600,514707310,6550,6550,6550,6550,0
|
|
20240814,165500,514707310,6550,6550,6550,6550,0
|
|
20240814,165400,514707310,6550,6550,6550,6550,1559
|
|
20240814,165300,514707310,6550,6550,6550,6550,0
|
|
20240814,165200,514707310,6550,6550,6550,6550,0
|
|
20240814,165100,514707310,6550,6550,6550,6550,0
|
|
20240814,165000,514707310,6550,6550,6550,6550,0
|
|
20240814,164900,514707310,6550,6550,6550,6550,0
|
|
20240814,164800,514707310,6550,6550,6550,6550,0
|
|
20240814,164700,514707310,6550,6550,6550,6550,0
|
|
20240814,164600,514707310,6550,6550,6550,6550,0
|
|
20240814,164500,514707310,6550,6550,6550,6550,0
|
|
20240814,164400,514707310,6550,6550,6550,6550,0
|
|
20240814,164300,514707310,6550,6550,6550,6550,0
|
|
20240814,164200,514707310,6550,6550,6550,6550,0
|
|
20240814,164100,514707310,6550,6550,6550,6550,0
|
|
20240814,164000,514707310,6550,6550,6550,6550,0
|
|
20240814,163900,514707310,6550,6550,6550,6550,0
|
|
20240814,163800,514707310,6550,6550,6550,6550,0
|
|
20240814,163700,514707310,6550,6550,6550,6550,0
|
|
20240814,163600,514707310,6550,6550,6550,6550,0
|
|
20240814,163500,514707310,6550,6550,6550,6550,0
|
|
20240814,163400,514707310,6550,6550,6550,6550,0
|
|
20240814,163300,514707310,6550,6550,6550,6550,0
|
|
20240814,163200,514707310,6550,6550,6550,6550,0
|
|
20240814,163100,514707310,6550,6550,6550,6550,0
|
|
20240814,163000,514707310,6550,6550,6550,6550,0
|
|
20240814,162900,514707310,6550,6550,6550,6550,0
|
|
20240814,162800,514707310,6550,6550,6550,6550,0
|
|
20240814,162700,514707310,6550,6550,6550,6550,0
|
|
20240814,162600,514707310,6550,6550,6550,6550,0
|
|
20240814,162500,514707310,6550,6550,6550,6550,0
|
|
20240814,162400,514707310,6550,6550,6550,6550,1559
|
|
20240814,162300,514707310,6550,6550,6550,6550,0
|
|
20240814,162200,514707310,6550,6550,6550,6550,0
|
|
20240814,162100,514707310,6550,6550,6550,6550,0
|
|
20240814,162000,514707310,6550,6550,6550,6550,0
|
|
20240814,161900,514707310,6550,6550,6550,6550,0
|
|
20240814,161800,514707310,6550,6550,6550,6550,0
|
|
20240814,161700,514707310,6550,6550,6550,6550,0
|
|
20240814,161600,514707310,6550,6550,6550,6550,0
|
|
20240814,161500,514707310,6550,6550,6550,6550,0
|
|
20240814,161400,514707310,6550,6550,6550,6550,0
|
|
20240814,161300,514707310,6550,6550,6550,6550,0
|
|
20240814,161200,514707310,6550,6550,6550,6550,0
|
|
20240814,161100,514707310,6550,6550,6550,6550,0
|
|
20240814,161000,514707310,6550,6550,6550,6550,0
|
|
20240814,160900,514707310,6550,6550,6550,6550,0
|
|
20240814,160800,514707310,6550,6550,6550,6550,0
|
|
20240814,160700,514707310,6550,6550,6550,6550,0
|
|
20240814,160600,514707310,6550,6550,6550,6550,0
|
|
20240814,160500,514707310,6550,6550,6550,6550,0
|
|
20240814,160400,514707310,6550,6550,6550,6550,0
|
|
20240814,160300,514707310,6550,6550,6550,6550,0
|
|
20240814,160200,514707310,6550,6550,6550,6550,0
|
|
20240814,160100,514707310,6550,6550,6550,6550,0
|
|
20240814,160000,514707310,6550,6550,6550,6550,0
|
|
20240814,155900,514707310,6550,6550,6550,6550,0
|
|
20240814,155800,514707310,6550,6550,6550,6550,0
|
|
20240814,155700,514707310,6550,6550,6550,6550,0
|
|
20240814,155600,514707310,6550,6550,6550,6550,0
|
|
20240814,155500,514707310,6550,6550,6550,6550,0
|
|
20240814,155400,514707310,6550,6550,6550,6550,1559
|
|
20240814,155300,514707310,6550,6550,6550,6550,0
|
|
20240814,155200,514707310,6550,6550,6550,6550,0
|
|
20240814,155100,514707310,6550,6550,6550,6550,0
|
|
20240814,155000,514707310,6550,6550,6550,6550,0
|
|
20240814,154900,514707310,6550,6550,6550,6550,0
|
|
20240814,154800,514707310,6550,6550,6550,6550,0
|
|
20240814,154700,514707310,6550,6550,6550,6550,0
|
|
20240814,154600,514707310,6550,6550,6550,6550,0
|
|
20240814,154500,514707310,6550,6550,6550,6550,0
|
|
20240814,154400,514707310,6550,6550,6550,6550,0
|
|
20240814,154300,514707310,6550,6550,6550,6550,0
|
|
20240814,154200,514707310,6550,6550,6550,6550,0
|
|
20240814,154100,514707310,6550,6550,6550,6550,0
|
|
20240814,154000,514707310,6550,6550,6550,6550,0
|
|
20240814,153900,514707310,6550,6550,6550,6550,0
|
|
20240814,153800,514707310,6550,6550,6550,6550,0
|
|
20240814,153700,514707310,6550,6550,6550,6550,0
|
|
20240814,153600,514707310,6550,6550,6550,6550,0
|
|
20240814,153500,514707310,6550,6550,6550,6550,0
|
|
20240814,153400,514707310,6550,6550,6550,6550,0
|
|
20240814,153300,514707310,6550,6550,6550,6550,0
|
|
20240814,153200,514707310,6550,6550,6550,6550,0
|
|
20240814,153100,514707310,6550,6550,6550,6550,0
|
|
20240814,153000,514707310,6550,6550,6550,6550,1559
|
|
20240814,152900,504495860,6490,6490,6490,6490,0
|
|
20240814,152800,504495860,6490,6490,6490,6490,0
|
|
20240814,152700,504495860,6490,6490,6490,6490,0
|
|
20240814,152600,504495860,6490,6490,6490,6490,0
|
|
20240814,152500,504495860,6490,6490,6490,6490,0
|
|
20240814,152400,504495860,6490,6490,6490,6490,0
|
|
20240814,152300,504495860,6490,6490,6490,6490,0
|
|
20240814,152200,504495860,6490,6490,6490,6490,0
|
|
20240814,152100,504495860,6490,6490,6490,6490,0
|
|
20240814,152000,504495860,6490,6490,6490,6490,0
|
|
20240814,151900,504495860,6490,6490,6490,6490,0
|
|
20240814,151800,504495860,6490,6500,6500,6490,164
|
|
20240814,151700,503431400,6500,6490,6500,6490,390
|
|
20240814,151600,500896820,6490,6490,6490,6490,0
|
|
20240814,151500,500896820,6490,6490,6490,6490,0
|
|
20240814,151400,500896820,6490,6490,6490,6490,51
|
|
20240814,151300,500565830,6490,6490,6490,6490,11
|
|
20240814,151200,500494440,6480,6480,6480,6480,98
|
|
20240814,151100,499859400,6450,6450,6450,6450,0
|
|
20240814,151000,499859400,6450,6440,6450,6440,190
|
|
20240814,150900,498635480,6450,6450,6450,6450,39
|
|
20240814,150800,498383930,6440,6440,6440,6440,1
|
|
20240814,150700,498377490,6500,6500,6500,6500,0
|
|
20240814,150600,498377490,6500,6500,6500,6500,0
|
|
20240814,150500,498377490,6500,6500,6500,6500,0
|
|
20240814,150400,498377490,6500,6500,6500,6500,1
|
|
20240814,150300,498370990,6490,6440,6490,6440,469
|
|
20240814,150200,495350580,6440,6440,6440,6440,402
|
|
20240814,150100,492761700,6440,6440,6440,6440,0
|
|
20240814,150000,492761700,6440,6440,6440,6440,24
|
|
20240814,145900,492607140,6410,6410,6410,6410,0
|
|
20240814,145800,492607140,6410,6420,6420,6410,104
|
|
20240814,145700,491939580,6410,6410,6410,6410,0
|
|
20240814,145600,491939580,6410,6410,6410,6410,0
|
|
20240814,145500,491939580,6410,6420,6420,6410,804
|
|
20240814,145400,486780060,6440,6440,6440,6440,45
|
|
20240814,145300,486490260,6420,6420,6420,6420,0
|
|
20240814,145200,486490260,6420,6420,6420,6420,0
|
|
20240814,145100,486490260,6420,6420,6420,6420,0
|
|
20240814,145000,486490260,6420,6420,6420,6420,2
|
|
20240814,144900,486477420,6440,6420,6440,6420,8
|
|
20240814,144800,486425920,6440,6440,6440,6440,10
|
|
20240814,144700,486361520,6420,6420,6420,6420,0
|
|
20240814,144600,486361520,6420,6420,6420,6420,1
|
|
20240814,144500,486355100,6420,6420,6420,6420,0
|
|
20240814,144400,486355100,6420,6420,6420,6420,0
|
|
20240814,144300,486355100,6420,6420,6420,6420,0
|
|
20240814,144200,486355100,6420,6420,6420,6420,0
|
|
20240814,144100,486355100,6420,6420,6420,6420,0
|
|
20240814,144000,486355100,6420,6420,6420,6420,0
|
|
20240814,143900,486355100,6420,6420,6420,6420,0
|
|
20240814,143800,486355100,6420,6440,6440,6420,31
|
|
20240814,143700,486155480,6440,6440,6440,6440,0
|
|
20240814,143600,486155480,6440,6440,6440,6440,0
|
|
20240814,143500,486155480,6440,6440,6440,6440,0
|
|
20240814,143400,486155480,6440,6440,6440,6440,0
|
|
20240814,143300,486155480,6440,6440,6440,6440,10
|
|
20240814,143200,486091080,6410,6410,6410,6410,0
|
|
20240814,143100,486091080,6410,6410,6410,6410,0
|
|
20240814,143000,486091080,6410,6420,6420,6410,1727
|
|
20240814,142900,475009640,6420,6450,6450,6420,7817
|
|
20240814,142800,424730360,6450,6450,6450,6450,0
|
|
20240814,142700,424730360,6450,6450,6450,6450,0
|
|
20240814,142600,424730360,6450,6450,6450,6450,0
|
|
20240814,142500,424730360,6450,6450,6450,6450,0
|
|
20240814,142400,424730360,6450,6450,6450,6450,3
|
|
20240814,142300,424711010,6450,6450,6450,6450,1000
|
|
20240814,142200,418261010,6440,6470,6470,6440,205
|
|
20240814,142100,416939870,6500,6500,6500,6500,0
|
|
20240814,142000,416939870,6500,6430,6500,6430,49
|
|
20240814,141900,416622430,6460,6460,6460,6460,0
|
|
20240814,141800,416622430,6460,6460,6460,6460,3
|
|
20240814,141700,416603050,6450,6410,6450,6410,95
|
|
20240814,141600,415992300,6410,6410,6410,6410,0
|
|
20240814,141500,415992300,6410,6410,6410,6410,0
|
|
20240814,141400,415992300,6410,6410,6410,6410,2
|
|
20240814,141300,415979480,6450,6410,6450,6410,7
|
|
20240814,141200,415934570,6420,6420,6420,6420,156
|
|
20240814,141100,414933050,6420,6420,6420,6420,0
|
|
20240814,141000,414933050,6420,6420,6420,6420,0
|
|
20240814,140900,414933050,6420,6420,6420,6420,0
|
|
20240814,140800,414933050,6420,6450,6450,6420,209
|
|
20240814,140700,413589770,6450,6450,6450,6450,0
|
|
20240814,140600,413589770,6450,6450,6450,6450,1
|
|
20240814,140500,413583320,6440,6440,6440,6440,1
|
|
20240814,140400,413576880,6410,6410,6410,6410,0
|
|
20240814,140300,413576880,6410,6410,6410,6410,0
|
|
20240814,140200,413576880,6410,6410,6410,6410,1
|
|
20240814,140100,413570470,6400,6410,6410,6400,24
|
|
20240814,140000,413416770,6400,6400,6400,6400,0
|
|
20240814,135900,413416770,6400,6390,6400,6390,963
|
|
20240814,135800,407253580,6400,6460,6460,6400,3383
|
|
20240814,135700,385525260,6490,6490,6490,6490,0
|
|
20240814,135600,385525260,6490,6510,6510,6490,2416
|
|
20240814,135500,369812720,6550,6550,6550,6550,0
|
|
20240814,135400,369812720,6550,6560,6560,6550,2
|
|
20240814,135300,369799610,6540,6540,6540,6540,65
|
|
20240814,135200,369374510,6550,6550,6550,6550,100
|
|
20240814,135100,368719510,6570,6530,6570,6530,2002
|
|
20240814,135000,355616630,6550,6520,6550,6520,1734
|
|
20240814,134900,344261270,6540,6480,6540,6480,6871
|
|
20240814,134800,299589900,6480,6480,6490,6480,20
|
|
20240814,134700,299460270,6480,6470,6480,6470,27
|
|
20240814,134600,299285390,6480,6480,6480,6480,0
|
|
20240814,134500,299285390,6480,6470,6480,6470,695
|
|
20240814,134400,294786040,6480,6480,6480,6480,0
|
|
20240814,134300,294786040,6480,6480,6480,6480,0
|
|
20240814,134200,294786040,6480,6480,6480,6480,0
|
|
20240814,134100,294786040,6480,6480,6480,6480,0
|
|
20240814,134000,294786040,6480,6470,6480,6470,2607
|
|
20240814,133900,277895430,6470,6460,6470,6460,2345
|
|
20240814,133800,262733280,6450,6400,6450,6400,8072
|
|
20240814,133700,210783360,6390,6400,6400,6390,629
|
|
20240814,133600,206762270,6400,6400,6400,6400,0
|
|
20240814,133500,206762270,6400,6400,6400,6400,0
|
|
20240814,133400,206762270,6400,6400,6400,6400,0
|
|
20240814,133300,206762270,6400,6400,6400,6400,0
|
|
20240814,133200,206762270,6400,6410,6410,6400,602
|
|
20240814,133100,202909450,6410,6410,6410,6410,0
|
|
20240814,133000,202909450,6410,6410,6410,6410,450
|
|
20240814,132900,200024950,6420,6420,6420,6420,249
|
|
20240814,132800,198426370,6420,6420,6420,6420,0
|
|
20240814,132700,198426370,6420,6420,6420,6420,0
|
|
20240814,132600,198426370,6420,6420,6420,6420,160
|
|
20240814,132500,197399170,6420,6420,6420,6420,0
|
|
20240814,132400,197399170,6420,6420,6420,6420,274
|
|
20240814,132300,195640090,6420,6430,6430,6420,151
|
|
20240814,132200,194669170,6430,6430,6430,6430,0
|
|
20240814,132100,194669170,6430,6430,6430,6430,84
|
|
20240814,132000,194129050,6430,6430,6430,6430,2486
|
|
20240814,131900,178144070,6420,6420,6420,6420,0
|
|
20240814,131800,178144070,6420,6470,6470,6420,3
|
|
20240814,131700,178124710,6420,6420,6420,6420,150
|
|
20240814,131600,177161710,6420,6480,6480,6420,300
|
|
20240814,131500,175223700,6480,6470,6480,6470,905
|
|
20240814,131400,169359440,6480,6430,6480,6430,3875
|
|
20240814,131300,144371610,6410,6410,6410,6410,456
|
|
20240814,131200,141448650,6410,6390,6410,6390,925
|
|
20240814,131100,135524650,6390,6390,6390,6390,0
|
|
20240814,131000,135524650,6390,6390,6390,6390,0
|
|
20240814,130900,135524650,6390,6370,6390,6370,1351
|
|
20240814,130800,126905360,6370,6370,6370,6370,211
|
|
20240814,130700,125561290,6370,6370,6370,6370,0
|
|
20240814,130600,125561290,6370,6370,6370,6370,0
|
|
20240814,130500,125561290,6370,6370,6370,6370,0
|
|
20240814,130400,125561290,6370,6370,6370,6370,0
|
|
20240814,130300,125561290,6370,6370,6370,6370,1
|
|
20240814,130200,125554920,6380,6380,6380,6380,0
|
|
20240814,130100,125554920,6380,6380,6380,6380,80
|
|
20240814,130000,125044520,6380,6380,6380,6380,0
|
|
20240814,125900,125044520,6380,6380,6380,6380,205
|
|
20240814,125800,123736620,6380,6380,6380,6380,0
|
|
20240814,125700,123736620,6380,6380,6380,6380,0
|
|
20240814,125600,123736620,6380,6380,6380,6380,10
|
|
20240814,125500,123672820,6380,6380,6380,6380,0
|
|
20240814,125400,123672820,6380,6380,6380,6380,80
|
|
20240814,125300,123162420,6380,6380,6380,6380,0
|
|
20240814,125200,123162420,6380,6380,6380,6380,80
|
|
20240814,125100,122652020,6380,6380,6380,6380,0
|
|
20240814,125000,122652020,6380,6370,6380,6370,150
|
|
20240814,124900,121695600,6340,6340,6340,6340,1
|
|
20240814,124800,121689260,6340,6340,6340,6340,0
|
|
20240814,124700,121689260,6340,6340,6340,6340,0
|
|
20240814,124600,121689260,6340,6340,6340,6340,0
|
|
20240814,124500,121689260,6340,6340,6340,6340,100
|
|
20240814,124400,121055260,6340,6340,6340,6340,109
|
|
20240814,124300,120364200,6370,6370,6370,6370,0
|
|
20240814,124200,120364200,6370,6370,6370,6370,0
|
|
20240814,124100,120364200,6370,6360,6370,6360,30
|
|
20240814,124000,120173300,6370,6370,6370,6370,351
|
|
20240814,123900,117937430,6370,6370,6370,6370,10
|
|
20240814,123800,117873730,6340,6340,6340,6340,40
|
|
20240814,123700,117620130,6340,6340,6340,6340,222
|
|
20240814,123600,116212650,6340,6340,6340,6340,2
|
|
20240814,123500,116199970,6340,6340,6340,6340,20
|
|
20240814,123400,116073170,6320,6320,6320,6320,2
|
|
20240814,123300,116060530,6340,6340,6340,6340,0
|
|
20240814,123200,116060530,6340,6340,6340,6340,0
|
|
20240814,123100,116060530,6340,6340,6340,6340,0
|
|
20240814,123000,116060530,6340,6340,6340,6340,0
|
|
20240814,122900,116060530,6340,6340,6340,6340,0
|
|
20240814,122800,116060530,6340,6340,6340,6340,0
|
|
20240814,122700,116060530,6340,6340,6340,6340,0
|
|
20240814,122600,116060530,6340,6340,6340,6340,0
|
|
20240814,122500,116060530,6340,6340,6340,6340,0
|
|
20240814,122400,116060530,6340,6340,6340,6340,0
|
|
20240814,122300,116060530,6340,6340,6340,6340,16
|
|
20240814,122200,115959090,6340,6340,6340,6340,0
|
|
20240814,122100,115959090,6340,6340,6340,6340,0
|
|
20240814,122000,115959090,6340,6340,6340,6340,0
|
|
20240814,121900,115959090,6340,6340,6340,6340,1
|
|
20240814,121800,115952750,6360,6360,6360,6360,0
|
|
20240814,121700,115952750,6360,6360,6360,6360,0
|
|
20240814,121600,115952750,6360,6360,6360,6360,0
|
|
20240814,121500,115952750,6360,6360,6360,6360,0
|
|
20240814,121400,115952750,6360,6360,6360,6360,0
|
|
20240814,121300,115952750,6360,6360,6360,6360,0
|
|
20240814,121200,115952750,6360,6360,6360,6360,0
|
|
20240814,121100,115952750,6360,6360,6360,6360,0
|
|
20240814,121000,115952750,6360,6360,6360,6360,0
|
|
20240814,120900,115952750,6360,6360,6360,6360,0
|
|
20240814,120800,115952750,6360,6360,6360,6360,0
|
|
20240814,120700,115952750,6360,6360,6360,6360,0
|
|
20240814,120600,115952750,6360,6360,6360,6360,60
|
|
20240814,120500,115571150,6360,6360,6360,6360,0
|
|
20240814,120400,115571150,6360,6360,6360,6360,0
|
|
20240814,120300,115571150,6360,6360,6360,6360,53
|
|
20240814,120200,115234070,6360,6360,6360,6360,0
|
|
20240814,120100,115234070,6360,6360,6360,6360,0
|
|
20240814,120000,115234070,6360,6360,6360,6360,0
|
|
20240814,115900,115234070,6360,6360,6360,6360,0
|
|
20240814,115800,115234070,6360,6360,6360,6360,0
|
|
20240814,115700,115234070,6360,6360,6360,6360,0
|
|
20240814,115600,115234070,6360,6360,6360,6360,0
|
|
20240814,115500,115234070,6360,6360,6360,6360,0
|
|
20240814,115400,115234070,6360,6360,6360,6360,80
|
|
20240814,115300,114725270,6360,6360,6360,6360,0
|
|
20240814,115200,114725270,6360,6360,6360,6360,0
|
|
20240814,115100,114725270,6360,6360,6360,6360,0
|
|
20240814,115000,114725270,6360,6360,6360,6360,0
|
|
20240814,114900,114725270,6360,6360,6360,6360,0
|
|
20240814,114800,114725270,6360,6360,6360,6360,1
|
|
20240814,114700,114718910,6310,6310,6310,6310,0
|
|
20240814,114600,114718910,6310,6310,6310,6310,0
|
|
20240814,114500,114718910,6310,6350,6350,6310,5
|
|
20240814,114400,114687200,6360,6360,6360,6360,0
|
|
20240814,114300,114687200,6360,6360,6360,6360,1
|
|
20240814,114200,114680840,6320,6320,6320,6320,0
|
|
20240814,114100,114680840,6320,6320,6320,6320,86
|
|
20240814,114000,114137320,6320,6320,6320,6320,1
|
|
20240814,113900,114131000,6300,6300,6300,6300,0
|
|
20240814,113800,114131000,6300,6300,6300,6300,200
|
|
20240814,113700,112871000,6320,6320,6320,6320,0
|
|
20240814,113600,112871000,6320,6320,6320,6320,0
|
|
20240814,113500,112871000,6320,6320,6320,6320,0
|
|
20240814,113400,112871000,6320,6320,6320,6320,100
|
|
20240814,113300,112239000,6320,6320,6320,6320,0
|
|
20240814,113200,112239000,6320,6320,6320,6320,0
|
|
20240814,113100,112239000,6320,6320,6320,6320,0
|
|
20240814,113000,112239000,6320,6320,6320,6320,0
|
|
20240814,112900,112239000,6320,6320,6320,6320,0
|
|
20240814,112800,112239000,6320,6320,6320,6320,0
|
|
20240814,112700,112239000,6320,6320,6320,6320,0
|
|
20240814,112600,112239000,6320,6320,6320,6320,1
|
|
20240814,112500,112232680,6320,6320,6320,6320,2
|
|
20240814,112400,112220040,6290,6290,6290,6290,1
|
|
20240814,112300,112213750,6300,6300,6300,6300,0
|
|
20240814,112200,112213750,6300,6300,6300,6300,0
|
|
20240814,112100,112213750,6300,6300,6300,6300,0
|
|
20240814,112000,112213750,6300,6300,6300,6300,181
|
|
20240814,111900,111073450,6310,6310,6310,6310,160
|
|
20240814,111800,110063850,6320,6320,6320,6320,660
|
|
20240814,111700,105892650,6370,6370,6370,6370,0
|
|
20240814,111600,105892650,6370,6370,6370,6370,0
|
|
20240814,111500,105892650,6370,6370,6370,6370,0
|
|
20240814,111400,105892650,6370,6370,6370,6370,0
|
|
20240814,111300,105892650,6370,6370,6370,6370,0
|
|
20240814,111200,105892650,6370,6370,6370,6370,0
|
|
20240814,111100,105892650,6370,6370,6370,6370,0
|
|
20240814,111000,105892650,6370,6370,6370,6370,0
|
|
20240814,110900,105892650,6370,6370,6370,6370,0
|
|
20240814,110800,105892650,6370,6370,6370,6370,0
|
|
20240814,110700,105892650,6370,6370,6370,6370,0
|
|
20240814,110600,105892650,6370,6370,6370,6370,0
|
|
20240814,110500,105892650,6370,6370,6370,6370,0
|
|
20240814,110400,105892650,6370,6370,6370,6370,0
|
|
20240814,110300,105892650,6370,6370,6370,6370,0
|
|
20240814,110200,105892650,6370,6370,6370,6370,0
|
|
20240814,110100,105892650,6370,6370,6370,6370,0
|
|
20240814,110000,105892650,6370,6370,6370,6370,0
|
|
20240814,105900,105892650,6370,6370,6370,6370,356
|
|
20240814,105800,103624930,6370,6370,6370,6370,0
|
|
20240814,105700,103624930,6370,6370,6370,6370,0
|
|
20240814,105600,103624930,6370,6370,6370,6370,0
|
|
20240814,105500,103624930,6370,6370,6370,6370,0
|
|
20240814,105400,103624930,6370,6370,6370,6370,320
|
|
20240814,105300,101586530,6370,6370,6380,6370,218
|
|
20240814,105200,100197490,6360,6350,6360,6350,455
|
|
20240814,105100,97305680,6350,6350,6350,6350,0
|
|
20240814,105000,97305680,6350,6350,6350,6350,0
|
|
20240814,104900,97305680,6350,6350,6350,6350,0
|
|
20240814,104800,97305680,6350,6350,6350,6350,0
|
|
20240814,104700,97305680,6350,6350,6350,6350,0
|
|
20240814,104600,97305680,6350,6350,6350,6350,0
|
|
20240814,104500,97305680,6350,6350,6350,6350,0
|
|
20240814,104400,97305680,6350,6350,6350,6350,0
|
|
20240814,104300,97305680,6350,6350,6350,6350,0
|
|
20240814,104200,97305680,6350,6350,6350,6350,0
|
|
20240814,104100,97305680,6350,6350,6350,6350,0
|
|
20240814,104000,97305680,6350,6350,6350,6350,0
|
|
20240814,103900,97305680,6350,6350,6350,6350,2308
|
|
20240814,103800,82649880,6330,6320,6330,6320,293
|
|
20240814,103700,80798010,6320,6320,6320,6320,1
|
|
20240814,103600,80791690,6270,6270,6270,6270,0
|
|
20240814,103500,80791690,6270,6270,6270,6270,0
|
|
20240814,103400,80791690,6270,6270,6270,6270,0
|
|
20240814,103300,80791690,6270,6280,6280,6270,1454
|
|
20240814,103200,71662980,6280,6280,6280,6280,869
|
|
20240814,103100,66205660,6320,6320,6320,6320,0
|
|
20240814,103000,66205660,6320,6320,6320,6320,0
|
|
20240814,102900,66205660,6320,6320,6320,6320,1
|
|
20240814,102800,66199340,6310,6310,6310,6310,0
|
|
20240814,102700,66199340,6310,6310,6310,6310,0
|
|
20240814,102600,66199340,6310,6310,6310,6310,0
|
|
20240814,102500,66199340,6310,6310,6310,6310,0
|
|
20240814,102400,66199340,6310,6310,6310,6310,1000
|
|
20240814,102300,59889340,6310,6310,6310,6310,0
|
|
20240814,102200,59889340,6310,6310,6310,6310,0
|
|
20240814,102100,59889340,6310,6310,6310,6310,0
|
|
20240814,102000,59889340,6310,6310,6310,6310,12
|
|
20240814,101900,59813620,6310,6270,6310,6270,301
|
|
20240814,101800,57920160,6310,6310,6310,6310,0
|
|
20240814,101700,57920160,6310,6310,6310,6310,1
|
|
20240814,101600,57913850,6250,6290,6290,6230,881
|
|
20240814,101500,52398810,6290,6300,6300,6290,1046
|
|
20240814,101400,45809470,6310,6310,6310,6310,0
|
|
20240814,101300,45809470,6310,6310,6310,6310,0
|
|
20240814,101200,45809470,6310,6310,6310,6310,0
|
|
20240814,101100,45809470,6310,6310,6310,6310,0
|
|
20240814,101000,45809470,6310,6310,6310,6310,0
|
|
20240814,100900,45809470,6310,6310,6310,6310,0
|
|
20240814,100800,45809470,6310,6310,6310,6310,0
|
|
20240814,100700,45809470,6310,6310,6310,6310,0
|
|
20240814,100600,45809470,6310,6310,6310,6310,0
|
|
20240814,100500,45809470,6310,6310,6310,6310,0
|
|
20240814,100400,45809470,6310,6310,6310,6310,458
|
|
20240814,100300,42919490,6310,6310,6310,6310,0
|
|
20240814,100200,42919490,6310,6310,6310,6310,0
|
|
20240814,100100,42919490,6310,6310,6310,6310,0
|
|
20240814,100000,42919490,6310,6310,6310,6310,0
|
|
20240814,095900,42919490,6310,6310,6310,6310,0
|
|
20240814,095800,42919490,6310,6310,6310,6310,0
|
|
20240814,095700,42919490,6310,6310,6310,6310,0
|
|
20240814,095600,42919490,6310,6310,6310,6310,1
|
|
20240814,095500,42913180,6290,6290,6290,6290,5
|
|
20240814,095400,42881730,6310,6310,6310,6310,0
|
|
20240814,095300,42881730,6310,6310,6310,6310,9
|
|
20240814,095200,42824940,6310,6310,6310,6310,0
|
|
20240814,095100,42824940,6310,6310,6310,6310,0
|
|
20240814,095000,42824940,6310,6310,6310,6310,0
|
|
20240814,094900,42824940,6310,6310,6310,6310,0
|
|
20240814,094800,42824940,6310,6310,6310,6310,0
|
|
20240814,094700,42824940,6310,6340,6340,6310,45
|
|
20240814,094600,42540420,6310,6310,6310,6310,3
|
|
20240814,094500,42521490,6300,6300,6300,6300,0
|
|
20240814,094400,42521490,6300,6300,6300,6300,104
|
|
20240814,094300,41866290,6310,6310,6310,6310,0
|
|
20240814,094200,41866290,6310,6310,6310,6310,4
|
|
20240814,094100,41841050,6320,6320,6320,6320,0
|
|
20240814,094000,41841050,6320,6320,6320,6320,0
|
|
20240814,093900,41841050,6320,6320,6320,6320,1
|
|
20240814,093800,41834730,6340,6340,6340,6340,6
|
|
20240814,093700,41796690,6290,6290,6290,6290,0
|
|
20240814,093600,41796690,6290,6290,6290,6290,0
|
|
20240814,093500,41796690,6290,6290,6290,6290,0
|
|
20240814,093400,41796690,6290,6290,6290,6290,0
|
|
20240814,093300,41796690,6290,6290,6290,6290,0
|
|
20240814,093200,41796690,6290,6340,6340,6290,15
|
|
20240814,093100,41702010,6300,6300,6300,6300,10
|
|
20240814,093000,41639010,6350,6300,6350,6300,40
|
|
20240814,092900,41386600,6280,6280,6280,6280,50
|
|
20240814,092800,41072600,6280,6280,6280,6280,0
|
|
20240814,092700,41072600,6280,6280,6280,6280,0
|
|
20240814,092600,41072600,6280,6280,6280,6280,0
|
|
20240814,092500,41072600,6280,6280,6280,6280,0
|
|
20240814,092400,41072600,6280,6280,6280,6280,0
|
|
20240814,092300,41072600,6280,6280,6280,6280,0
|
|
20240814,092200,41072600,6280,6280,6280,6280,0
|
|
20240814,092100,41072600,6280,6280,6280,6280,0
|
|
20240814,092000,41072600,6280,6280,6280,6280,0
|
|
20240814,091900,41072600,6280,6280,6280,6280,0
|
|
20240814,091800,41072600,6280,6280,6280,6280,0
|
|
20240814,091700,41072600,6280,6280,6280,6280,0
|
|
20240814,091600,41072600,6280,6280,6280,6280,0
|
|
20240814,091500,41072600,6280,6280,6280,6280,15
|
|
20240814,091400,40978400,6280,6280,6280,6280,138
|
|
20240814,091300,40111760,6340,6340,6340,6340,0
|
|
20240814,091200,40111760,6340,6340,6340,6340,0
|
|
20240814,091100,40111760,6340,6340,6340,6340,0
|
|
20240814,091000,40111760,6340,6290,6340,6290,872
|
|
20240814,090900,34601830,6340,6300,6340,6300,13
|
|
20240814,090800,34519890,6320,6330,6330,6310,2307
|
|
20240814,090700,19931880,6370,6360,6370,6360,20
|
|
20240814,090600,19804510,6370,6340,6380,6340,298
|
|
20240814,090500,17914040,6340,6330,6340,6310,1525
|
|
20240814,090400,8250430,6310,6310,6310,6310,814
|
|
20240814,090300,3114090,6200,6200,6200,6200,0
|
|
20240814,090200,3114090,6200,6210,6210,6200,500
|
|
20240814,090100,12380,6190,6190,6190,6190,0
|
|
20240814,090000,12380,6190,6190,6190,6190,2
|