646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194300,112170830,7540,7540,7540,7540,130
|
|
20240819,194200,112170830,7540,7540,7540,7540,0
|
|
20240819,194100,112170830,7540,7540,7540,7540,0
|
|
20240819,194000,112170830,7540,7540,7540,7540,0
|
|
20240819,193900,112170830,7540,7540,7540,7540,0
|
|
20240819,193800,112170830,7540,7540,7540,7540,0
|
|
20240819,193700,112170830,7540,7540,7540,7540,0
|
|
20240819,193600,112170830,7540,7540,7540,7540,0
|
|
20240819,193500,112170830,7540,7540,7540,7540,0
|
|
20240819,193400,112170830,7540,7540,7540,7540,0
|
|
20240819,193300,112170830,7540,7540,7540,7540,0
|
|
20240819,193200,112170830,7540,7540,7540,7540,0
|
|
20240819,193100,112170830,7540,7540,7540,7540,0
|
|
20240819,193000,112170830,7540,7540,7540,7540,0
|
|
20240819,192900,112170830,7540,7540,7540,7540,0
|
|
20240819,192800,112170830,7540,7540,7540,7540,0
|
|
20240819,192700,112170830,7540,7540,7540,7540,0
|
|
20240819,192600,112170830,7540,7540,7540,7540,0
|
|
20240819,192500,112170830,7540,7540,7540,7540,0
|
|
20240819,192400,112170830,7540,7540,7540,7540,0
|
|
20240819,192300,112170830,7540,7540,7540,7540,0
|
|
20240819,192200,112170830,7540,7540,7540,7540,0
|
|
20240819,192100,112170830,7540,7540,7540,7540,0
|
|
20240819,192000,112170830,7540,7540,7540,7540,0
|
|
20240819,191900,112170830,7540,7540,7540,7540,0
|
|
20240819,191800,112170830,7540,7540,7540,7540,0
|
|
20240819,191700,112170830,7540,7540,7540,7540,0
|
|
20240819,191600,112170830,7540,7540,7540,7540,0
|
|
20240819,191500,112170830,7540,7540,7540,7540,0
|
|
20240819,191400,112170830,7540,7540,7540,7540,0
|
|
20240819,191300,112170830,7540,7540,7540,7540,130
|
|
20240819,191200,112170830,7540,7540,7540,7540,0
|
|
20240819,191100,112170830,7540,7540,7540,7540,0
|
|
20240819,191000,112170830,7540,7540,7540,7540,0
|
|
20240819,190900,112170830,7540,7540,7540,7540,0
|
|
20240819,190800,112170830,7540,7540,7540,7540,0
|
|
20240819,190700,112170830,7540,7540,7540,7540,0
|
|
20240819,190600,112170830,7540,7540,7540,7540,0
|
|
20240819,190500,112170830,7540,7540,7540,7540,0
|
|
20240819,190400,112170830,7540,7540,7540,7540,0
|
|
20240819,190300,112170830,7540,7540,7540,7540,0
|
|
20240819,190200,112170830,7540,7540,7540,7540,0
|
|
20240819,190100,112170830,7540,7540,7540,7540,0
|
|
20240819,190000,112170830,7540,7540,7540,7540,0
|
|
20240819,185900,112170830,7540,7540,7540,7540,0
|
|
20240819,185800,112170830,7540,7540,7540,7540,0
|
|
20240819,185700,112170830,7540,7540,7540,7540,0
|
|
20240819,185600,112170830,7540,7540,7540,7540,0
|
|
20240819,185500,112170830,7540,7540,7540,7540,0
|
|
20240819,185400,112170830,7540,7540,7540,7540,0
|
|
20240819,185300,112170830,7540,7540,7540,7540,0
|
|
20240819,185200,112170830,7540,7540,7540,7540,0
|
|
20240819,185100,112170830,7540,7540,7540,7540,0
|
|
20240819,185000,112170830,7540,7540,7540,7540,0
|
|
20240819,184900,112170830,7540,7540,7540,7540,0
|
|
20240819,184800,112170830,7540,7540,7540,7540,0
|
|
20240819,184700,112170830,7540,7540,7540,7540,0
|
|
20240819,184600,112170830,7540,7540,7540,7540,0
|
|
20240819,184500,112170830,7540,7540,7540,7540,0
|
|
20240819,184400,112170830,7540,7540,7540,7540,0
|
|
20240819,184300,112170830,7540,7540,7540,7540,130
|
|
20240819,184200,112170830,7540,7540,7540,7540,0
|
|
20240819,184100,112170830,7540,7540,7540,7540,0
|
|
20240819,184000,112170830,7540,7540,7540,7540,0
|
|
20240819,183900,112170830,7540,7540,7540,7540,0
|
|
20240819,183800,112170830,7540,7540,7540,7540,0
|
|
20240819,183700,112170830,7540,7540,7540,7540,0
|
|
20240819,183600,112170830,7540,7540,7540,7540,0
|
|
20240819,183500,112170830,7540,7540,7540,7540,0
|
|
20240819,183400,112170830,7540,7540,7540,7540,0
|
|
20240819,183300,112170830,7540,7540,7540,7540,0
|
|
20240819,183200,112170830,7540,7540,7540,7540,0
|
|
20240819,183100,112170830,7540,7540,7540,7540,0
|
|
20240819,183000,112170830,7540,7540,7540,7540,0
|
|
20240819,182900,112170830,7540,7540,7540,7540,0
|
|
20240819,182800,112170830,7540,7540,7540,7540,0
|
|
20240819,182700,112170830,7540,7540,7540,7540,0
|
|
20240819,182600,112170830,7540,7540,7540,7540,0
|
|
20240819,182500,112170830,7540,7540,7540,7540,0
|
|
20240819,182400,112170830,7540,7540,7540,7540,0
|
|
20240819,182300,112170830,7540,7540,7540,7540,0
|
|
20240819,182200,112170830,7540,7540,7540,7540,0
|
|
20240819,182100,112170830,7540,7540,7540,7540,0
|
|
20240819,182000,112170830,7540,7540,7540,7540,0
|
|
20240819,181900,112170830,7540,7540,7540,7540,0
|
|
20240819,181800,112170830,7540,7540,7540,7540,0
|
|
20240819,181700,112170830,7540,7540,7540,7540,0
|
|
20240819,181600,112170830,7540,7540,7540,7540,0
|
|
20240819,181500,112170830,7540,7540,7540,7540,0
|
|
20240819,181400,112170830,7540,7540,7540,7540,0
|
|
20240819,181300,112170830,7540,7540,7540,7540,130
|
|
20240819,181200,112170830,7540,7540,7540,7540,0
|
|
20240819,181100,112170830,7540,7540,7540,7540,0
|
|
20240819,181000,112170830,7540,7540,7540,7540,0
|
|
20240819,180900,112170830,7540,7540,7540,7540,0
|
|
20240819,180800,112170830,7540,7540,7540,7540,0
|
|
20240819,180700,112170830,7540,7540,7540,7540,0
|
|
20240819,180600,112170830,7540,7540,7540,7540,0
|
|
20240819,180500,112170830,7540,7540,7540,7540,0
|
|
20240819,180400,112170830,7540,7540,7540,7540,0
|
|
20240819,180300,112170830,7540,7540,7540,7540,0
|
|
20240819,180200,112170830,7540,7540,7540,7540,0
|
|
20240819,180100,112170830,7540,7540,7540,7540,0
|
|
20240819,180000,112170830,7540,7540,7540,7540,0
|
|
20240819,175900,112170830,7540,7540,7540,7540,0
|
|
20240819,175800,112170830,7540,7540,7540,7540,0
|
|
20240819,175700,112170830,7540,7540,7540,7540,0
|
|
20240819,175600,112170830,7540,7540,7540,7540,0
|
|
20240819,175500,112170830,7540,7540,7540,7540,0
|
|
20240819,175400,112170830,7540,7540,7540,7540,0
|
|
20240819,175300,112170830,7540,7540,7540,7540,0
|
|
20240819,175200,112170830,7540,7540,7540,7540,0
|
|
20240819,175100,112170830,7540,7540,7540,7540,0
|
|
20240819,175000,112170830,7540,7540,7540,7540,0
|
|
20240819,174900,112170830,7540,7540,7540,7540,0
|
|
20240819,174800,112170830,7540,7540,7540,7540,0
|
|
20240819,174700,112170830,7540,7540,7540,7540,0
|
|
20240819,174600,112170830,7540,7540,7540,7540,0
|
|
20240819,174500,112170830,7540,7540,7540,7540,0
|
|
20240819,174400,112170830,7540,7540,7540,7540,0
|
|
20240819,174300,112170830,7540,7540,7540,7540,130
|
|
20240819,174200,112170830,7540,7540,7540,7540,0
|
|
20240819,174100,112170830,7540,7540,7540,7540,0
|
|
20240819,174000,112170830,7540,7540,7540,7540,0
|
|
20240819,173900,112170830,7540,7540,7540,7540,0
|
|
20240819,173800,112170830,7540,7540,7540,7540,0
|
|
20240819,173700,112170830,7540,7540,7540,7540,0
|
|
20240819,173600,112170830,7540,7540,7540,7540,0
|
|
20240819,173500,112170830,7540,7540,7540,7540,0
|
|
20240819,173400,112170830,7540,7540,7540,7540,0
|
|
20240819,173300,112170830,7540,7540,7540,7540,0
|
|
20240819,173200,112170830,7540,7540,7540,7540,0
|
|
20240819,173100,112170830,7540,7540,7540,7540,0
|
|
20240819,173000,112170830,7540,7540,7540,7540,0
|
|
20240819,172900,112170830,7540,7540,7540,7540,0
|
|
20240819,172800,112170830,7540,7540,7540,7540,0
|
|
20240819,172700,112170830,7540,7540,7540,7540,0
|
|
20240819,172600,112170830,7540,7540,7540,7540,0
|
|
20240819,172500,112170830,7540,7540,7540,7540,0
|
|
20240819,172400,112170830,7540,7540,7540,7540,0
|
|
20240819,172300,112170830,7540,7540,7540,7540,0
|
|
20240819,172200,112170830,7540,7540,7540,7540,0
|
|
20240819,172100,112170830,7540,7540,7540,7540,0
|
|
20240819,172000,112170830,7540,7540,7540,7540,0
|
|
20240819,171900,112170830,7540,7540,7540,7540,0
|
|
20240819,171800,112170830,7540,7540,7540,7540,0
|
|
20240819,171700,112170830,7540,7540,7540,7540,0
|
|
20240819,171600,112170830,7540,7540,7540,7540,0
|
|
20240819,171500,112170830,7540,7540,7540,7540,0
|
|
20240819,171400,112170830,7540,7540,7540,7540,0
|
|
20240819,171300,112170830,7540,7540,7540,7540,130
|
|
20240819,171200,112170830,7540,7540,7540,7540,0
|
|
20240819,171100,112170830,7540,7540,7540,7540,0
|
|
20240819,171000,112170830,7540,7540,7540,7540,0
|
|
20240819,170900,112170830,7540,7540,7540,7540,0
|
|
20240819,170800,112170830,7540,7540,7540,7540,0
|
|
20240819,170700,112170830,7540,7540,7540,7540,0
|
|
20240819,170600,112170830,7540,7540,7540,7540,0
|
|
20240819,170500,112170830,7540,7540,7540,7540,0
|
|
20240819,170400,112170830,7540,7540,7540,7540,0
|
|
20240819,170300,112170830,7540,7540,7540,7540,0
|
|
20240819,170200,112170830,7540,7540,7540,7540,0
|
|
20240819,170100,112170830,7540,7540,7540,7540,0
|
|
20240819,170000,112170830,7540,7540,7540,7540,0
|
|
20240819,165900,112170830,7540,7540,7540,7540,0
|
|
20240819,165800,112170830,7540,7540,7540,7540,0
|
|
20240819,165700,112170830,7540,7540,7540,7540,0
|
|
20240819,165600,112170830,7540,7540,7540,7540,0
|
|
20240819,165500,112170830,7540,7540,7540,7540,0
|
|
20240819,165400,112170830,7540,7540,7540,7540,0
|
|
20240819,165300,112170830,7540,7540,7540,7540,0
|
|
20240819,165200,112170830,7540,7540,7540,7540,0
|
|
20240819,165100,112170830,7540,7540,7540,7540,0
|
|
20240819,165000,112170830,7540,7540,7540,7540,0
|
|
20240819,164900,112170830,7540,7540,7540,7540,0
|
|
20240819,164800,112170830,7540,7540,7540,7540,0
|
|
20240819,164700,112170830,7540,7540,7540,7540,0
|
|
20240819,164600,112170830,7540,7540,7540,7540,0
|
|
20240819,164500,112170830,7540,7540,7540,7540,0
|
|
20240819,164400,112170830,7540,7540,7540,7540,0
|
|
20240819,164300,112170830,7540,7540,7540,7540,130
|
|
20240819,164200,112170830,7540,7540,7540,7540,0
|
|
20240819,164100,112170830,7540,7540,7540,7540,0
|
|
20240819,164000,112170830,7540,7540,7540,7540,0
|
|
20240819,163900,112170830,7540,7540,7540,7540,0
|
|
20240819,163800,112170830,7540,7540,7540,7540,0
|
|
20240819,163700,112170830,7540,7540,7540,7540,0
|
|
20240819,163600,112170830,7540,7540,7540,7540,0
|
|
20240819,163500,112170830,7540,7540,7540,7540,0
|
|
20240819,163400,112170830,7540,7540,7540,7540,0
|
|
20240819,163300,112170830,7540,7540,7540,7540,0
|
|
20240819,163200,112170830,7540,7540,7540,7540,0
|
|
20240819,163100,112170830,7540,7540,7540,7540,0
|
|
20240819,163000,112170830,7540,7540,7540,7540,0
|
|
20240819,162900,112170830,7540,7540,7540,7540,0
|
|
20240819,162800,112170830,7540,7540,7540,7540,0
|
|
20240819,162700,112170830,7540,7540,7540,7540,0
|
|
20240819,162600,112170830,7540,7540,7540,7540,0
|
|
20240819,162500,112170830,7540,7540,7540,7540,0
|
|
20240819,162400,112170830,7540,7540,7540,7540,0
|
|
20240819,162300,112170830,7540,7540,7540,7540,0
|
|
20240819,162200,112170830,7540,7540,7540,7540,0
|
|
20240819,162100,112170830,7540,7540,7540,7540,0
|
|
20240819,162000,112170830,7540,7540,7540,7540,0
|
|
20240819,161900,112170830,7540,7540,7540,7540,0
|
|
20240819,161800,112170830,7540,7540,7540,7540,0
|
|
20240819,161700,112170830,7540,7540,7540,7540,0
|
|
20240819,161600,112170830,7540,7540,7540,7540,0
|
|
20240819,161500,112170830,7540,7540,7540,7540,0
|
|
20240819,161400,112170830,7540,7540,7540,7540,0
|
|
20240819,161300,112170830,7540,7540,7540,7540,130
|
|
20240819,161200,112170830,7540,7540,7540,7540,0
|
|
20240819,161100,112170830,7540,7540,7540,7540,0
|
|
20240819,161000,112170830,7540,7540,7540,7540,0
|
|
20240819,160900,112170830,7540,7540,7540,7540,0
|
|
20240819,160800,112170830,7540,7540,7540,7540,0
|
|
20240819,160700,112170830,7540,7540,7540,7540,0
|
|
20240819,160600,112170830,7540,7540,7540,7540,0
|
|
20240819,160500,112170830,7540,7540,7540,7540,0
|
|
20240819,160400,112170830,7540,7540,7540,7540,0
|
|
20240819,160300,112170830,7540,7540,7540,7540,0
|
|
20240819,160200,112170830,7540,7540,7540,7540,0
|
|
20240819,160100,112170830,7540,7540,7540,7540,0
|
|
20240819,160000,112170830,7540,7540,7540,7540,0
|
|
20240819,155900,112170830,7540,7540,7540,7540,0
|
|
20240819,155800,112170830,7540,7540,7540,7540,0
|
|
20240819,155700,112170830,7540,7540,7540,7540,0
|
|
20240819,155600,112170830,7540,7540,7540,7540,0
|
|
20240819,155500,112170830,7540,7540,7540,7540,0
|
|
20240819,155400,112170830,7540,7540,7540,7540,0
|
|
20240819,155300,112170830,7540,7540,7540,7540,0
|
|
20240819,155200,112170830,7540,7540,7540,7540,0
|
|
20240819,155100,112170830,7540,7540,7540,7540,0
|
|
20240819,155000,112170830,7540,7540,7540,7540,0
|
|
20240819,154900,112170830,7540,7540,7540,7540,0
|
|
20240819,154800,112170830,7540,7540,7540,7540,0
|
|
20240819,154700,112170830,7540,7540,7540,7540,0
|
|
20240819,154600,112170830,7540,7540,7540,7540,0
|
|
20240819,154500,112170830,7540,7540,7540,7540,0
|
|
20240819,154400,112170830,7540,7540,7540,7540,0
|
|
20240819,154300,112170830,7540,7540,7540,7540,130
|
|
20240819,154200,112170830,7540,7540,7540,7540,0
|
|
20240819,154100,112170830,7540,7540,7540,7540,0
|
|
20240819,154000,112170830,7540,7540,7540,7540,0
|
|
20240819,153900,112170830,7540,7540,7540,7540,0
|
|
20240819,153800,112170830,7540,7540,7540,7540,0
|
|
20240819,153700,112170830,7540,7540,7540,7540,0
|
|
20240819,153600,112170830,7540,7540,7540,7540,0
|
|
20240819,153500,112170830,7540,7540,7540,7540,0
|
|
20240819,153400,112170830,7540,7540,7540,7540,0
|
|
20240819,153300,112170830,7540,7540,7540,7540,0
|
|
20240819,153200,112170830,7540,7540,7540,7540,0
|
|
20240819,153100,112170830,7540,7540,7540,7540,0
|
|
20240819,153000,112170830,7540,7540,7540,7540,130
|
|
20240819,152900,111190630,7610,7610,7610,7610,0
|
|
20240819,152800,111190630,7610,7610,7610,7610,0
|
|
20240819,152700,111190630,7610,7610,7610,7610,0
|
|
20240819,152600,111190630,7610,7610,7610,7610,0
|
|
20240819,152500,111190630,7610,7610,7610,7610,0
|
|
20240819,152400,111190630,7610,7610,7610,7610,0
|
|
20240819,152300,111190630,7610,7610,7610,7610,0
|
|
20240819,152200,111190630,7610,7610,7610,7610,0
|
|
20240819,152100,111190630,7610,7610,7610,7610,0
|
|
20240819,152000,111190630,7610,7610,7610,7610,0
|
|
20240819,151900,111190630,7610,7610,7610,7540,152
|
|
20240819,151800,110044410,7540,7620,7620,7540,3
|
|
20240819,151700,110021710,7600,7530,7630,7530,166
|
|
20240819,151600,108763850,7520,7570,7570,7520,572
|
|
20240819,151500,104453910,7600,7600,7600,7600,5
|
|
20240819,151400,104415910,7620,7620,7620,7620,0
|
|
20240819,151300,104415910,7620,7620,7620,7620,0
|
|
20240819,151200,104415910,7620,7620,7620,7620,0
|
|
20240819,151100,104415910,7620,7620,7620,7620,0
|
|
20240819,151000,104415910,7620,7620,7620,7620,4
|
|
20240819,150900,104385430,7620,7620,7620,7620,1
|
|
20240819,150800,104377810,7570,7570,7570,7570,2
|
|
20240819,150700,104362670,7620,7620,7620,7620,1
|
|
20240819,150600,104355050,7550,7570,7570,7550,500
|
|
20240819,150500,100578240,7630,7630,7630,7630,0
|
|
20240819,150400,100578240,7630,7600,7630,7570,535
|
|
20240819,150300,96525900,7630,7630,7630,7630,0
|
|
20240819,150200,96525900,7630,7630,7630,7630,0
|
|
20240819,150100,96525900,7630,7630,7630,7630,1
|
|
20240819,150000,96518270,7620,7620,7620,7620,0
|
|
20240819,145900,96518270,7620,7620,7620,7620,0
|
|
20240819,145800,96518270,7620,7590,7620,7590,602
|
|
20240819,145700,91931090,7620,7620,7620,7620,0
|
|
20240819,145600,91931090,7620,7620,7620,7620,0
|
|
20240819,145500,91931090,7620,7620,7620,7620,200
|
|
20240819,145400,90407090,7620,7620,7620,7620,0
|
|
20240819,145300,90407090,7620,7620,7620,7620,0
|
|
20240819,145200,90407090,7620,7620,7620,7620,0
|
|
20240819,145100,90407090,7620,7620,7620,7620,0
|
|
20240819,145000,90407090,7620,7620,7620,7620,1
|
|
20240819,144900,90399470,7590,7590,7590,7590,0
|
|
20240819,144800,90399470,7590,7590,7590,7590,0
|
|
20240819,144700,90399470,7590,7590,7590,7590,0
|
|
20240819,144600,90399470,7590,7590,7590,7590,117
|
|
20240819,144500,89511440,7590,7590,7590,7590,7
|
|
20240819,144400,89458310,7590,7590,7590,7590,0
|
|
20240819,144300,89458310,7590,7590,7590,7590,0
|
|
20240819,144200,89458310,7590,7590,7590,7590,0
|
|
20240819,144100,89458310,7590,7590,7590,7590,0
|
|
20240819,144000,89458310,7590,7590,7590,7590,0
|
|
20240819,143900,89458310,7590,7590,7590,7590,0
|
|
20240819,143800,89458310,7590,7590,7590,7590,1
|
|
20240819,143700,89450720,7590,7590,7590,7590,0
|
|
20240819,143600,89450720,7590,7600,7600,7590,466
|
|
20240819,143500,85913770,7630,7630,7630,7630,13
|
|
20240819,143400,85814580,7630,7630,7630,7630,0
|
|
20240819,143300,85814580,7630,7630,7630,7630,0
|
|
20240819,143200,85814580,7630,7630,7630,7630,0
|
|
20240819,143100,85814580,7630,7630,7630,7630,0
|
|
20240819,143000,85814580,7630,7630,7630,7630,0
|
|
20240819,142900,85814580,7630,7630,7630,7630,0
|
|
20240819,142800,85814580,7630,7630,7630,7630,0
|
|
20240819,142700,85814580,7630,7630,7630,7630,0
|
|
20240819,142600,85814580,7630,7630,7630,7630,0
|
|
20240819,142500,85814580,7630,7610,7630,7580,284
|
|
20240819,142400,83659330,7600,7600,7600,7600,0
|
|
20240819,142300,83659330,7600,7600,7600,7600,0
|
|
20240819,142200,83659330,7600,7600,7600,7600,0
|
|
20240819,142100,83659330,7600,7600,7600,7600,0
|
|
20240819,142000,83659330,7600,7600,7600,7600,0
|
|
20240819,141900,83659330,7600,7600,7600,7600,0
|
|
20240819,141800,83659330,7600,7600,7600,7600,0
|
|
20240819,141700,83659330,7600,7600,7600,7600,0
|
|
20240819,141600,83659330,7600,7600,7600,7600,0
|
|
20240819,141500,83659330,7600,7600,7600,7600,0
|
|
20240819,141400,83659330,7600,7600,7600,7600,0
|
|
20240819,141300,83659330,7600,7600,7600,7600,0
|
|
20240819,141200,83659330,7600,7610,7610,7600,100
|
|
20240819,141100,82899120,7640,7640,7640,7640,0
|
|
20240819,141000,82899120,7640,7640,7640,7640,0
|
|
20240819,140900,82899120,7640,7640,7640,7640,2
|
|
20240819,140800,82883840,7650,7650,7650,7650,0
|
|
20240819,140700,82883840,7650,7650,7650,7650,0
|
|
20240819,140600,82883840,7650,7650,7650,7650,0
|
|
20240819,140500,82883840,7650,7650,7650,7650,0
|
|
20240819,140400,82883840,7650,7650,7650,7650,0
|
|
20240819,140300,82883840,7650,7650,7650,7650,0
|
|
20240819,140200,82883840,7650,7650,7650,7650,0
|
|
20240819,140100,82883840,7650,7650,7650,7650,0
|
|
20240819,140000,82883840,7650,7650,7650,7650,0
|
|
20240819,135900,82883840,7650,7650,7650,7650,0
|
|
20240819,135800,82883840,7650,7650,7650,7650,10
|
|
20240819,135700,82807340,7650,7650,7650,7650,1
|
|
20240819,135600,82799690,7600,7600,7600,7600,0
|
|
20240819,135500,82799690,7600,7610,7610,7600,562
|
|
20240819,135400,78527380,7650,7650,7650,7650,0
|
|
20240819,135300,78527380,7650,7650,7650,7650,0
|
|
20240819,135200,78527380,7650,7650,7650,7650,0
|
|
20240819,135100,78527380,7650,7650,7650,7650,1
|
|
20240819,135000,78519730,7600,7600,7600,7600,0
|
|
20240819,134900,78519730,7600,7640,7640,7600,65
|
|
20240819,134800,78025190,7640,7640,7640,7640,11
|
|
20240819,134700,77941150,7640,7640,7640,7640,0
|
|
20240819,134600,77941150,7640,7640,7640,7640,0
|
|
20240819,134500,77941150,7640,7640,7640,7640,0
|
|
20240819,134400,77941150,7640,7640,7640,7640,0
|
|
20240819,134300,77941150,7640,7640,7640,7640,0
|
|
20240819,134200,77941150,7640,7640,7640,7640,0
|
|
20240819,134100,77941150,7640,7640,7640,7640,0
|
|
20240819,134000,77941150,7640,7640,7640,7640,0
|
|
20240819,133900,77941150,7640,7640,7640,7640,0
|
|
20240819,133800,77941150,7640,7640,7640,7640,0
|
|
20240819,133700,77941150,7640,7640,7640,7640,0
|
|
20240819,133600,77941150,7640,7640,7640,7640,0
|
|
20240819,133500,77941150,7640,7640,7640,7640,0
|
|
20240819,133400,77941150,7640,7640,7640,7640,0
|
|
20240819,133300,77941150,7640,7640,7640,7640,0
|
|
20240819,133200,77941150,7640,7640,7640,7640,0
|
|
20240819,133100,77941150,7640,7640,7640,7640,0
|
|
20240819,133000,77941150,7640,7640,7640,7640,0
|
|
20240819,132900,77941150,7640,7640,7640,7640,0
|
|
20240819,132800,77941150,7640,7640,7640,7640,0
|
|
20240819,132700,77941150,7640,7640,7640,7640,0
|
|
20240819,132600,77941150,7640,7640,7640,7640,0
|
|
20240819,132500,77941150,7640,7640,7640,7640,0
|
|
20240819,132400,77941150,7640,7640,7640,7640,0
|
|
20240819,132300,77941150,7640,7640,7640,7640,0
|
|
20240819,132200,77941150,7640,7640,7640,7640,0
|
|
20240819,132100,77941150,7640,7640,7640,7640,0
|
|
20240819,132000,77941150,7640,7640,7640,7640,0
|
|
20240819,131900,77941150,7640,7640,7640,7640,0
|
|
20240819,131800,77941150,7640,7640,7640,7640,0
|
|
20240819,131700,77941150,7640,7640,7640,7640,0
|
|
20240819,131600,77941150,7640,7640,7640,7640,0
|
|
20240819,131500,77941150,7640,7640,7640,7640,0
|
|
20240819,131400,77941150,7640,7640,7640,7640,0
|
|
20240819,131300,77941150,7640,7640,7640,7640,1
|
|
20240819,131200,77933510,7600,7600,7600,7600,0
|
|
20240819,131100,77933510,7600,7600,7600,7600,0
|
|
20240819,131000,77933510,7600,7600,7600,7600,0
|
|
20240819,130900,77933510,7600,7600,7600,7600,7
|
|
20240819,130800,77880310,7590,7600,7600,7590,283
|
|
20240819,130700,75730700,7600,7600,7600,7600,0
|
|
20240819,130600,75730700,7600,7620,7620,7600,1500
|
|
20240819,130500,64330220,7610,7610,7610,7610,0
|
|
20240819,130400,64330220,7610,7610,7610,7610,0
|
|
20240819,130300,64330220,7610,7620,7620,7610,200
|
|
20240819,130200,62807810,7610,7610,7610,7610,0
|
|
20240819,130100,62807810,7610,7610,7610,7610,0
|
|
20240819,130000,62807810,7610,7610,7610,7610,0
|
|
20240819,125900,62807810,7610,7610,7610,7610,0
|
|
20240819,125800,62807810,7610,7610,7610,7610,5
|
|
20240819,125700,62769760,7640,7610,7640,7610,171
|
|
20240819,125600,61465840,7610,7610,7610,7610,1
|
|
20240819,125500,61458230,7610,7610,7610,7610,25
|
|
20240819,125400,61267980,7610,7620,7620,7610,1579
|
|
20240819,125300,49236560,7620,7620,7620,7620,0
|
|
20240819,125200,49236560,7620,7620,7620,7620,0
|
|
20240819,125100,49236560,7620,7620,7620,7620,0
|
|
20240819,125000,49236560,7620,7620,7620,7620,0
|
|
20240819,124900,49236560,7620,7620,7620,7620,0
|
|
20240819,124800,49236560,7620,7620,7620,7620,0
|
|
20240819,124700,49236560,7620,7620,7620,7620,5
|
|
20240819,124600,49198460,7660,7660,7660,7660,0
|
|
20240819,124500,49198460,7660,7660,7660,7660,0
|
|
20240819,124400,49198460,7660,7660,7660,7660,0
|
|
20240819,124300,49198460,7660,7630,7660,7630,38
|
|
20240819,124200,48908490,7630,7630,7630,7630,168
|
|
20240819,124100,47626650,7670,7670,7670,7670,0
|
|
20240819,124000,47626650,7670,7670,7670,7670,0
|
|
20240819,123900,47626650,7670,7670,7670,7670,0
|
|
20240819,123800,47626650,7670,7670,7670,7670,0
|
|
20240819,123700,47626650,7670,7670,7670,7670,0
|
|
20240819,123600,47626650,7670,7670,7670,7670,0
|
|
20240819,123500,47626650,7670,7670,7670,7670,0
|
|
20240819,123400,47626650,7670,7670,7670,7670,0
|
|
20240819,123300,47626650,7670,7670,7670,7670,0
|
|
20240819,123200,47626650,7670,7670,7670,7670,1
|
|
20240819,123100,47618980,7620,7620,7620,7620,0
|
|
20240819,123000,47618980,7620,7620,7620,7620,0
|
|
20240819,122900,47618980,7620,7620,7620,7620,0
|
|
20240819,122800,47618980,7620,7620,7620,7620,0
|
|
20240819,122700,47618980,7620,7620,7620,7620,0
|
|
20240819,122600,47618980,7620,7620,7620,7620,0
|
|
20240819,122500,47618980,7620,7620,7620,7620,0
|
|
20240819,122400,47618980,7620,7620,7620,7620,0
|
|
20240819,122300,47618980,7620,7620,7620,7620,0
|
|
20240819,122200,47618980,7620,7660,7660,7620,100
|
|
20240819,122100,46856510,7660,7660,7660,7660,0
|
|
20240819,122000,46856510,7660,7630,7670,7630,398
|
|
20240819,121900,43809880,7660,7660,7660,7660,1
|
|
20240819,121800,43802220,7620,7620,7620,7620,0
|
|
20240819,121700,43802220,7620,7620,7620,7620,0
|
|
20240819,121600,43802220,7620,7620,7620,7620,0
|
|
20240819,121500,43802220,7620,7620,7620,7620,0
|
|
20240819,121400,43802220,7620,7620,7620,7620,0
|
|
20240819,121300,43802220,7620,7620,7620,7620,0
|
|
20240819,121200,43802220,7620,7620,7620,7620,0
|
|
20240819,121100,43802220,7620,7620,7620,7620,0
|
|
20240819,121000,43802220,7620,7620,7620,7620,0
|
|
20240819,120900,43802220,7620,7620,7620,7620,0
|
|
20240819,120800,43802220,7620,7620,7620,7620,0
|
|
20240819,120700,43802220,7620,7620,7620,7620,0
|
|
20240819,120600,43802220,7620,7620,7620,7620,0
|
|
20240819,120500,43802220,7620,7630,7630,7620,200
|
|
20240819,120400,42278010,7680,7680,7680,7680,0
|
|
20240819,120300,42278010,7680,7680,7680,7680,0
|
|
20240819,120200,42278010,7680,7680,7680,7680,2
|
|
20240819,120100,42262650,7680,7680,7680,7680,0
|
|
20240819,120000,42262650,7680,7680,7680,7630,220
|
|
20240819,115900,40583810,7630,7630,7630,7630,0
|
|
20240819,115800,40583810,7630,7630,7630,7630,0
|
|
20240819,115700,40583810,7630,7630,7630,7630,0
|
|
20240819,115600,40583810,7630,7630,7630,7630,0
|
|
20240819,115500,40583810,7630,7630,7630,7630,0
|
|
20240819,115400,40583810,7630,7630,7630,7630,117
|
|
20240819,115300,39691100,7630,7630,7630,7630,0
|
|
20240819,115200,39691100,7630,7630,7630,7630,60
|
|
20240819,115100,39233300,7690,7690,7690,7690,0
|
|
20240819,115000,39233300,7690,7690,7690,7690,0
|
|
20240819,114900,39233300,7690,7690,7690,7690,0
|
|
20240819,114800,39233300,7690,7680,7690,7680,5
|
|
20240819,114700,39194890,7690,7690,7690,7690,0
|
|
20240819,114600,39194890,7690,7690,7690,7690,0
|
|
20240819,114500,39194890,7690,7690,7690,7690,0
|
|
20240819,114400,39194890,7690,7690,7690,7690,1
|
|
20240819,114300,39187200,7630,7690,7690,7630,1500
|
|
20240819,114200,27722570,7720,7720,7720,7720,0
|
|
20240819,114100,27722570,7720,7720,7720,7720,0
|
|
20240819,114000,27722570,7720,7720,7720,7720,0
|
|
20240819,113900,27722570,7720,7710,7720,7710,60
|
|
20240819,113800,27259730,7730,7730,7730,7730,0
|
|
20240819,113700,27259730,7730,7730,7730,7730,0
|
|
20240819,113600,27259730,7730,7730,7730,7730,0
|
|
20240819,113500,27259730,7730,7730,7730,7730,0
|
|
20240819,113400,27259730,7730,7730,7730,7730,0
|
|
20240819,113300,27259730,7730,7730,7730,7730,0
|
|
20240819,113200,27259730,7730,7730,7730,7730,0
|
|
20240819,113100,27259730,7730,7730,7730,7730,0
|
|
20240819,113000,27259730,7730,7730,7730,7730,0
|
|
20240819,112900,27259730,7730,7730,7730,7730,0
|
|
20240819,112800,27259730,7730,7730,7730,7730,0
|
|
20240819,112700,27259730,7730,7730,7730,7730,0
|
|
20240819,112600,27259730,7730,7730,7730,7730,0
|
|
20240819,112500,27259730,7730,7730,7730,7730,0
|
|
20240819,112400,27259730,7730,7730,7730,7730,0
|
|
20240819,112300,27259730,7730,7730,7730,7730,0
|
|
20240819,112200,27259730,7730,7730,7730,7730,0
|
|
20240819,112100,27259730,7730,7730,7730,7730,0
|
|
20240819,112000,27259730,7730,7730,7730,7730,0
|
|
20240819,111900,27259730,7730,7730,7730,7730,0
|
|
20240819,111800,27259730,7730,7730,7730,7730,0
|
|
20240819,111700,27259730,7730,7730,7730,7730,0
|
|
20240819,111600,27259730,7730,7730,7730,7730,0
|
|
20240819,111500,27259730,7730,7730,7730,7730,0
|
|
20240819,111400,27259730,7730,7730,7730,7730,0
|
|
20240819,111300,27259730,7730,7730,7730,7730,0
|
|
20240819,111200,27259730,7730,7730,7730,7730,0
|
|
20240819,111100,27259730,7730,7730,7730,7730,0
|
|
20240819,111000,27259730,7730,7730,7730,7730,0
|
|
20240819,110900,27259730,7730,7690,7730,7690,48
|
|
20240819,110800,26890300,7660,7670,7670,7650,1017
|
|
20240819,110700,19100130,7670,7670,7670,7670,517
|
|
20240819,110600,15134740,7680,7680,7680,7680,0
|
|
20240819,110500,15134740,7680,7700,7700,7680,14
|
|
20240819,110400,15027140,7680,7710,7710,7680,13
|
|
20240819,110300,14927060,7730,7730,7730,7730,0
|
|
20240819,110200,14927060,7730,7730,7730,7730,0
|
|
20240819,110100,14927060,7730,7730,7730,7730,0
|
|
20240819,110000,14927060,7730,7730,7730,7730,0
|
|
20240819,105900,14927060,7730,7730,7730,7730,0
|
|
20240819,105800,14927060,7730,7730,7730,7730,0
|
|
20240819,105700,14927060,7730,7730,7730,7730,0
|
|
20240819,105600,14927060,7730,7730,7730,7730,0
|
|
20240819,105500,14927060,7730,7730,7730,7730,0
|
|
20240819,105400,14927060,7730,7730,7730,7730,1
|
|
20240819,105300,14919330,7710,7730,7730,7710,2
|
|
20240819,105200,14903890,7730,7730,7730,7730,0
|
|
20240819,105100,14903890,7730,7730,7730,7730,0
|
|
20240819,105000,14903890,7730,7730,7730,7730,0
|
|
20240819,104900,14903890,7730,7730,7730,7730,0
|
|
20240819,104800,14903890,7730,7730,7730,7730,0
|
|
20240819,104700,14903890,7730,7730,7730,7730,0
|
|
20240819,104600,14903890,7730,7730,7730,7730,0
|
|
20240819,104500,14903890,7730,7730,7730,7730,0
|
|
20240819,104400,14903890,7730,7730,7730,7730,0
|
|
20240819,104300,14903890,7730,7730,7730,7730,0
|
|
20240819,104200,14903890,7730,7730,7730,7730,0
|
|
20240819,104100,14903890,7730,7730,7730,7730,0
|
|
20240819,104000,14903890,7730,7730,7730,7730,0
|
|
20240819,103900,14903890,7730,7730,7730,7730,0
|
|
20240819,103800,14903890,7730,7730,7730,7730,0
|
|
20240819,103700,14903890,7730,7730,7730,7730,0
|
|
20240819,103600,14903890,7730,7730,7730,7730,0
|
|
20240819,103500,14903890,7730,7730,7730,7730,0
|
|
20240819,103400,14903890,7730,7730,7730,7730,0
|
|
20240819,103300,14903890,7730,7730,7730,7730,0
|
|
20240819,103200,14903890,7730,7730,7730,7730,0
|
|
20240819,103100,14903890,7730,7730,7730,7730,0
|
|
20240819,103000,14903890,7730,7730,7730,7730,0
|
|
20240819,102900,14903890,7730,7730,7730,7730,0
|
|
20240819,102800,14903890,7730,7730,7730,7730,20
|
|
20240819,102700,14749290,7730,7730,7730,7730,4
|
|
20240819,102600,14718370,7740,7740,7740,7740,0
|
|
20240819,102500,14718370,7740,7740,7740,7740,0
|
|
20240819,102400,14718370,7740,7740,7740,7740,0
|
|
20240819,102300,14718370,7740,7740,7740,7740,0
|
|
20240819,102200,14718370,7740,7740,7740,7740,0
|
|
20240819,102100,14718370,7740,7740,7740,7740,0
|
|
20240819,102000,14718370,7740,7740,7740,7740,0
|
|
20240819,101900,14718370,7740,7740,7740,7740,0
|
|
20240819,101800,14718370,7740,7740,7740,7740,0
|
|
20240819,101700,14718370,7740,7740,7740,7740,0
|
|
20240819,101600,14718370,7740,7740,7740,7740,0
|
|
20240819,101500,14718370,7740,7740,7740,7740,0
|
|
20240819,101400,14718370,7740,7740,7740,7740,0
|
|
20240819,101300,14718370,7740,7740,7740,7740,0
|
|
20240819,101200,14718370,7740,7740,7740,7740,257
|
|
20240819,101100,12729190,7740,7740,7740,7740,0
|
|
20240819,101000,12729190,7740,7740,7740,7740,0
|
|
20240819,100900,12729190,7740,7740,7740,7740,200
|
|
20240819,100800,11181190,7740,7740,7740,7740,0
|
|
20240819,100700,11181190,7740,7740,7740,7740,0
|
|
20240819,100600,11181190,7740,7740,7740,7740,0
|
|
20240819,100500,11181190,7740,7740,7740,7740,0
|
|
20240819,100400,11181190,7740,7740,7740,7740,1
|
|
20240819,100300,11173450,7730,7730,7730,7730,0
|
|
20240819,100200,11173450,7730,7730,7730,7730,1
|
|
20240819,100100,11165720,7740,7740,7740,7740,10
|
|
20240819,100000,11088320,7730,7730,7730,7730,0
|
|
20240819,095900,11088320,7730,7730,7730,7730,0
|
|
20240819,095800,11088320,7730,7730,7730,7730,0
|
|
20240819,095700,11088320,7730,7730,7730,7730,0
|
|
20240819,095600,11088320,7730,7730,7730,7730,1
|
|
20240819,095500,11080590,7750,7740,7750,7740,6
|
|
20240819,095400,11034140,7740,7740,7740,7740,0
|
|
20240819,095300,11034140,7740,7740,7740,7740,0
|
|
20240819,095200,11034140,7740,7740,7740,7740,0
|
|
20240819,095100,11034140,7740,7740,7740,7740,0
|
|
20240819,095000,11034140,7740,7740,7740,7740,0
|
|
20240819,094900,11034140,7740,7740,7740,7740,0
|
|
20240819,094800,11034140,7740,7740,7740,7740,0
|
|
20240819,094700,11034140,7740,7740,7740,7740,0
|
|
20240819,094600,11034140,7740,7740,7740,7740,0
|
|
20240819,094500,11034140,7740,7740,7740,7740,0
|
|
20240819,094400,11034140,7740,7740,7740,7740,0
|
|
20240819,094300,11034140,7740,7740,7740,7740,0
|
|
20240819,094200,11034140,7740,7740,7740,7740,0
|
|
20240819,094100,11034140,7740,7740,7740,7740,0
|
|
20240819,094000,11034140,7740,7740,7740,7740,0
|
|
20240819,093900,11034140,7740,7740,7740,7740,0
|
|
20240819,093800,11034140,7740,7740,7740,7740,0
|
|
20240819,093700,11034140,7740,7740,7740,7740,66
|
|
20240819,093600,10523300,7740,7780,7780,7740,30
|
|
20240819,093500,10290760,7800,7800,7800,7800,50
|
|
20240819,093400,9900760,7820,7820,7820,7820,0
|
|
20240819,093300,9900760,7820,7820,7820,7820,0
|
|
20240819,093200,9900760,7820,7820,7820,7820,0
|
|
20240819,093100,9900760,7820,7820,7820,7820,0
|
|
20240819,093000,9900760,7820,7820,7820,7820,0
|
|
20240819,092900,9900760,7820,7820,7820,7820,0
|
|
20240819,092800,9900760,7820,7820,7820,7820,0
|
|
20240819,092700,9900760,7820,7820,7820,7820,0
|
|
20240819,092600,9900760,7820,7820,7820,7820,0
|
|
20240819,092500,9900760,7820,7820,7820,7820,0
|
|
20240819,092400,9900760,7820,7820,7820,7820,0
|
|
20240819,092300,9900760,7820,7820,7820,7820,0
|
|
20240819,092200,9900760,7820,7820,7820,7820,0
|
|
20240819,092100,9900760,7820,7820,7820,7820,0
|
|
20240819,092000,9900760,7820,7820,7820,7820,0
|
|
20240819,091900,9900760,7820,7820,7820,7820,0
|
|
20240819,091800,9900760,7820,7820,7820,7820,20
|
|
20240819,091700,9744360,7830,7830,7830,7830,0
|
|
20240819,091600,9744360,7830,7790,7840,7780,4
|
|
20240819,091500,9713120,7840,7840,7840,7840,0
|
|
20240819,091400,9713120,7840,7840,7840,7840,0
|
|
20240819,091300,9713120,7840,7840,7840,7840,0
|
|
20240819,091200,9713120,7840,7810,7840,7810,136
|
|
20240819,091100,8648800,7800,7780,7800,7780,888
|
|
20240819,091000,1737170,7790,7790,7790,7790,0
|
|
20240819,090900,1737170,7790,7790,7790,7790,0
|
|
20240819,090800,1737170,7790,7790,7790,7790,0
|
|
20240819,090700,1737170,7790,7790,7790,7790,0
|
|
20240819,090600,1737170,7790,7790,7790,7790,0
|
|
20240819,090500,1737170,7790,7790,7790,7790,0
|
|
20240819,090400,1737170,7790,7790,7790,7790,0
|
|
20240819,090300,1737170,7790,7790,7790,7790,0
|
|
20240819,090200,1737170,7790,7790,7790,7790,0
|
|
20240819,090100,1737170,7790,7790,7790,7790,0
|
|
20240819,090000,1737170,7790,7790,7790,7790,223
|