646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194300,91477040,7670,7670,7670,7670,228
|
|
20240820,194200,91477040,7670,7670,7670,7670,0
|
|
20240820,194100,91477040,7670,7670,7670,7670,0
|
|
20240820,194000,91477040,7670,7670,7670,7670,0
|
|
20240820,193900,91477040,7670,7670,7670,7670,0
|
|
20240820,193800,91477040,7670,7670,7670,7670,0
|
|
20240820,193700,91477040,7670,7670,7670,7670,0
|
|
20240820,193600,91477040,7670,7670,7670,7670,0
|
|
20240820,193500,91477040,7670,7670,7670,7670,0
|
|
20240820,193400,91477040,7670,7670,7670,7670,0
|
|
20240820,193300,91477040,7670,7670,7670,7670,0
|
|
20240820,193200,91477040,7670,7670,7670,7670,0
|
|
20240820,193100,91477040,7670,7670,7670,7670,0
|
|
20240820,193000,91477040,7670,7670,7670,7670,0
|
|
20240820,192900,91477040,7670,7670,7670,7670,0
|
|
20240820,192800,91477040,7670,7670,7670,7670,0
|
|
20240820,192700,91477040,7670,7670,7670,7670,0
|
|
20240820,192600,91477040,7670,7670,7670,7670,0
|
|
20240820,192500,91477040,7670,7670,7670,7670,0
|
|
20240820,192400,91477040,7670,7670,7670,7670,0
|
|
20240820,192300,91477040,7670,7670,7670,7670,0
|
|
20240820,192200,91477040,7670,7670,7670,7670,0
|
|
20240820,192100,91477040,7670,7670,7670,7670,0
|
|
20240820,192000,91477040,7670,7670,7670,7670,0
|
|
20240820,191900,91477040,7670,7670,7670,7670,0
|
|
20240820,191800,91477040,7670,7670,7670,7670,0
|
|
20240820,191700,91477040,7670,7670,7670,7670,0
|
|
20240820,191600,91477040,7670,7670,7670,7670,0
|
|
20240820,191500,91477040,7670,7670,7670,7670,0
|
|
20240820,191400,91477040,7670,7670,7670,7670,0
|
|
20240820,191300,91477040,7670,7670,7670,7670,228
|
|
20240820,191200,91477040,7670,7670,7670,7670,0
|
|
20240820,191100,91477040,7670,7670,7670,7670,0
|
|
20240820,191000,91477040,7670,7670,7670,7670,0
|
|
20240820,190900,91477040,7670,7670,7670,7670,0
|
|
20240820,190800,91477040,7670,7670,7670,7670,0
|
|
20240820,190700,91477040,7670,7670,7670,7670,0
|
|
20240820,190600,91477040,7670,7670,7670,7670,0
|
|
20240820,190500,91477040,7670,7670,7670,7670,0
|
|
20240820,190400,91477040,7670,7670,7670,7670,0
|
|
20240820,190300,91477040,7670,7670,7670,7670,0
|
|
20240820,190200,91477040,7670,7670,7670,7670,0
|
|
20240820,190100,91477040,7670,7670,7670,7670,0
|
|
20240820,190000,91477040,7670,7670,7670,7670,0
|
|
20240820,185900,91477040,7670,7670,7670,7670,0
|
|
20240820,185800,91477040,7670,7670,7670,7670,0
|
|
20240820,185700,91477040,7670,7670,7670,7670,0
|
|
20240820,185600,91477040,7670,7670,7670,7670,0
|
|
20240820,185500,91477040,7670,7670,7670,7670,0
|
|
20240820,185400,91477040,7670,7670,7670,7670,0
|
|
20240820,185300,91477040,7670,7670,7670,7670,0
|
|
20240820,185200,91477040,7670,7670,7670,7670,0
|
|
20240820,185100,91477040,7670,7670,7670,7670,0
|
|
20240820,185000,91477040,7670,7670,7670,7670,0
|
|
20240820,184900,91477040,7670,7670,7670,7670,0
|
|
20240820,184800,91477040,7670,7670,7670,7670,0
|
|
20240820,184700,91477040,7670,7670,7670,7670,0
|
|
20240820,184600,91477040,7670,7670,7670,7670,0
|
|
20240820,184500,91477040,7670,7670,7670,7670,0
|
|
20240820,184400,91477040,7670,7670,7670,7670,0
|
|
20240820,184300,91477040,7670,7670,7670,7670,228
|
|
20240820,184200,91477040,7670,7670,7670,7670,0
|
|
20240820,184100,91477040,7670,7670,7670,7670,0
|
|
20240820,184000,91477040,7670,7670,7670,7670,0
|
|
20240820,183900,91477040,7670,7670,7670,7670,0
|
|
20240820,183800,91477040,7670,7670,7670,7670,0
|
|
20240820,183700,91477040,7670,7670,7670,7670,0
|
|
20240820,183600,91477040,7670,7670,7670,7670,0
|
|
20240820,183500,91477040,7670,7670,7670,7670,0
|
|
20240820,183400,91477040,7670,7670,7670,7670,0
|
|
20240820,183300,91477040,7670,7670,7670,7670,0
|
|
20240820,183200,91477040,7670,7670,7670,7670,0
|
|
20240820,183100,91477040,7670,7670,7670,7670,0
|
|
20240820,183000,91477040,7670,7670,7670,7670,0
|
|
20240820,182900,91477040,7670,7670,7670,7670,0
|
|
20240820,182800,91477040,7670,7670,7670,7670,0
|
|
20240820,182700,91477040,7670,7670,7670,7670,0
|
|
20240820,182600,91477040,7670,7670,7670,7670,0
|
|
20240820,182500,91477040,7670,7670,7670,7670,0
|
|
20240820,182400,91477040,7670,7670,7670,7670,0
|
|
20240820,182300,91477040,7670,7670,7670,7670,0
|
|
20240820,182200,91477040,7670,7670,7670,7670,0
|
|
20240820,182100,91477040,7670,7670,7670,7670,0
|
|
20240820,182000,91477040,7670,7670,7670,7670,0
|
|
20240820,181900,91477040,7670,7670,7670,7670,0
|
|
20240820,181800,91477040,7670,7670,7670,7670,0
|
|
20240820,181700,91477040,7670,7670,7670,7670,0
|
|
20240820,181600,91477040,7670,7670,7670,7670,0
|
|
20240820,181500,91477040,7670,7670,7670,7670,0
|
|
20240820,181400,91477040,7670,7670,7670,7670,0
|
|
20240820,181300,91477040,7670,7670,7670,7670,228
|
|
20240820,181200,91477040,7670,7670,7670,7670,0
|
|
20240820,181100,91477040,7670,7670,7670,7670,0
|
|
20240820,181000,91477040,7670,7670,7670,7670,0
|
|
20240820,180900,91477040,7670,7670,7670,7670,0
|
|
20240820,180800,91477040,7670,7670,7670,7670,0
|
|
20240820,180700,91477040,7670,7670,7670,7670,0
|
|
20240820,180600,91477040,7670,7670,7670,7670,0
|
|
20240820,180500,91477040,7670,7670,7670,7670,0
|
|
20240820,180400,91477040,7670,7670,7670,7670,0
|
|
20240820,180300,91477040,7670,7670,7670,7670,0
|
|
20240820,180200,91477040,7670,7670,7670,7670,0
|
|
20240820,180100,91477040,7670,7670,7670,7670,0
|
|
20240820,180000,91477040,7670,7670,7670,7670,0
|
|
20240820,175900,91477040,7670,7670,7670,7670,0
|
|
20240820,175800,91477040,7670,7670,7670,7670,0
|
|
20240820,175700,91477040,7670,7670,7670,7670,0
|
|
20240820,175600,91477040,7670,7670,7670,7670,0
|
|
20240820,175500,91477040,7670,7670,7670,7670,0
|
|
20240820,175400,91477040,7670,7670,7670,7670,0
|
|
20240820,175300,91477040,7670,7670,7670,7670,0
|
|
20240820,175200,91477040,7670,7670,7670,7670,0
|
|
20240820,175100,91477040,7670,7670,7670,7670,0
|
|
20240820,175000,91477040,7670,7670,7670,7670,0
|
|
20240820,174900,91477040,7670,7670,7670,7670,0
|
|
20240820,174800,91477040,7670,7670,7670,7670,0
|
|
20240820,174700,91477040,7670,7670,7670,7670,0
|
|
20240820,174600,91477040,7670,7670,7670,7670,0
|
|
20240820,174500,91477040,7670,7670,7670,7670,0
|
|
20240820,174400,91477040,7670,7670,7670,7670,0
|
|
20240820,174300,91477040,7670,7670,7670,7670,228
|
|
20240820,174200,91477040,7670,7670,7670,7670,0
|
|
20240820,174100,91477040,7670,7670,7670,7670,0
|
|
20240820,174000,91477040,7670,7670,7670,7670,0
|
|
20240820,173900,91477040,7670,7670,7670,7670,0
|
|
20240820,173800,91477040,7670,7670,7670,7670,0
|
|
20240820,173700,91477040,7670,7670,7670,7670,0
|
|
20240820,173600,91477040,7670,7670,7670,7670,0
|
|
20240820,173500,91477040,7670,7670,7670,7670,0
|
|
20240820,173400,91477040,7670,7670,7670,7670,0
|
|
20240820,173300,91477040,7670,7670,7670,7670,0
|
|
20240820,173200,91477040,7670,7670,7670,7670,0
|
|
20240820,173100,91477040,7670,7670,7670,7670,0
|
|
20240820,173000,91477040,7670,7670,7670,7670,0
|
|
20240820,172900,91477040,7670,7670,7670,7670,0
|
|
20240820,172800,91477040,7670,7670,7670,7670,0
|
|
20240820,172700,91477040,7670,7670,7670,7670,0
|
|
20240820,172600,91477040,7670,7670,7670,7670,0
|
|
20240820,172500,91477040,7670,7670,7670,7670,0
|
|
20240820,172400,91477040,7670,7670,7670,7670,0
|
|
20240820,172300,91477040,7670,7670,7670,7670,0
|
|
20240820,172200,91477040,7670,7670,7670,7670,0
|
|
20240820,172100,91477040,7670,7670,7670,7670,0
|
|
20240820,172000,91477040,7670,7670,7670,7670,0
|
|
20240820,171900,91477040,7670,7670,7670,7670,0
|
|
20240820,171800,91477040,7670,7670,7670,7670,0
|
|
20240820,171700,91477040,7670,7670,7670,7670,0
|
|
20240820,171600,91477040,7670,7670,7670,7670,0
|
|
20240820,171500,91477040,7670,7670,7670,7670,0
|
|
20240820,171400,91477040,7670,7670,7670,7670,0
|
|
20240820,171300,91477040,7670,7670,7670,7670,228
|
|
20240820,171200,91477040,7670,7670,7670,7670,0
|
|
20240820,171100,91477040,7670,7670,7670,7670,0
|
|
20240820,171000,91477040,7670,7670,7670,7670,0
|
|
20240820,170900,91477040,7670,7670,7670,7670,0
|
|
20240820,170800,91477040,7670,7670,7670,7670,0
|
|
20240820,170700,91477040,7670,7670,7670,7670,0
|
|
20240820,170600,91477040,7670,7670,7670,7670,0
|
|
20240820,170500,91477040,7670,7670,7670,7670,0
|
|
20240820,170400,91477040,7670,7670,7670,7670,0
|
|
20240820,170300,91477040,7670,7670,7670,7670,0
|
|
20240820,170200,91477040,7670,7670,7670,7670,0
|
|
20240820,170100,91477040,7670,7670,7670,7670,0
|
|
20240820,170000,91477040,7670,7670,7670,7670,0
|
|
20240820,165900,91477040,7670,7670,7670,7670,0
|
|
20240820,165800,91477040,7670,7670,7670,7670,0
|
|
20240820,165700,91477040,7670,7670,7670,7670,0
|
|
20240820,165600,91477040,7670,7670,7670,7670,0
|
|
20240820,165500,91477040,7670,7670,7670,7670,0
|
|
20240820,165400,91477040,7670,7670,7670,7670,0
|
|
20240820,165300,91477040,7670,7670,7670,7670,0
|
|
20240820,165200,91477040,7670,7670,7670,7670,0
|
|
20240820,165100,91477040,7670,7670,7670,7670,0
|
|
20240820,165000,91477040,7670,7670,7670,7670,0
|
|
20240820,164900,91477040,7670,7670,7670,7670,0
|
|
20240820,164800,91477040,7670,7670,7670,7670,0
|
|
20240820,164700,91477040,7670,7670,7670,7670,0
|
|
20240820,164600,91477040,7670,7670,7670,7670,0
|
|
20240820,164500,91477040,7670,7670,7670,7670,0
|
|
20240820,164400,91477040,7670,7670,7670,7670,0
|
|
20240820,164300,91477040,7670,7670,7670,7670,228
|
|
20240820,164200,91477040,7670,7670,7670,7670,0
|
|
20240820,164100,91477040,7670,7670,7670,7670,0
|
|
20240820,164000,91477040,7670,7670,7670,7670,0
|
|
20240820,163900,91477040,7670,7670,7670,7670,0
|
|
20240820,163800,91477040,7670,7670,7670,7670,0
|
|
20240820,163700,91477040,7670,7670,7670,7670,0
|
|
20240820,163600,91477040,7670,7670,7670,7670,0
|
|
20240820,163500,91477040,7670,7670,7670,7670,0
|
|
20240820,163400,91477040,7670,7670,7670,7670,0
|
|
20240820,163300,91477040,7670,7670,7670,7670,0
|
|
20240820,163200,91477040,7670,7670,7670,7670,0
|
|
20240820,163100,91477040,7670,7670,7670,7670,0
|
|
20240820,163000,91477040,7670,7670,7670,7670,0
|
|
20240820,162900,91477040,7670,7670,7670,7670,0
|
|
20240820,162800,91477040,7670,7670,7670,7670,0
|
|
20240820,162700,91477040,7670,7670,7670,7670,0
|
|
20240820,162600,91477040,7670,7670,7670,7670,0
|
|
20240820,162500,91477040,7670,7670,7670,7670,0
|
|
20240820,162400,91477040,7670,7670,7670,7670,0
|
|
20240820,162300,91477040,7670,7670,7670,7670,0
|
|
20240820,162200,91477040,7670,7670,7670,7670,0
|
|
20240820,162100,91477040,7670,7670,7670,7670,0
|
|
20240820,162000,91477040,7670,7670,7670,7670,0
|
|
20240820,161900,91477040,7670,7670,7670,7670,0
|
|
20240820,161800,91477040,7670,7670,7670,7670,0
|
|
20240820,161700,91477040,7670,7670,7670,7670,0
|
|
20240820,161600,91477040,7670,7670,7670,7670,0
|
|
20240820,161500,91477040,7670,7670,7670,7670,0
|
|
20240820,161400,91477040,7670,7670,7670,7670,0
|
|
20240820,161300,91477040,7670,7670,7670,7670,228
|
|
20240820,161200,91477040,7670,7670,7670,7670,0
|
|
20240820,161100,91477040,7670,7670,7670,7670,0
|
|
20240820,161000,91477040,7670,7670,7670,7670,0
|
|
20240820,160900,91477040,7670,7670,7670,7670,0
|
|
20240820,160800,91477040,7670,7670,7670,7670,0
|
|
20240820,160700,91477040,7670,7670,7670,7670,0
|
|
20240820,160600,91477040,7670,7670,7670,7670,0
|
|
20240820,160500,91477040,7670,7670,7670,7670,0
|
|
20240820,160400,91477040,7670,7670,7670,7670,0
|
|
20240820,160300,91477040,7670,7670,7670,7670,0
|
|
20240820,160200,91477040,7670,7670,7670,7670,0
|
|
20240820,160100,91477040,7670,7670,7670,7670,0
|
|
20240820,160000,91477040,7670,7670,7670,7670,0
|
|
20240820,155900,91477040,7670,7670,7670,7670,0
|
|
20240820,155800,91477040,7670,7670,7670,7670,0
|
|
20240820,155700,91477040,7670,7670,7670,7670,0
|
|
20240820,155600,91477040,7670,7670,7670,7670,0
|
|
20240820,155500,91477040,7670,7670,7670,7670,0
|
|
20240820,155400,91477040,7670,7670,7670,7670,0
|
|
20240820,155300,91477040,7670,7670,7670,7670,0
|
|
20240820,155200,91477040,7670,7670,7670,7670,0
|
|
20240820,155100,91477040,7670,7670,7670,7670,0
|
|
20240820,155000,91477040,7670,7670,7670,7670,0
|
|
20240820,154900,91477040,7670,7670,7670,7670,0
|
|
20240820,154800,91477040,7670,7670,7670,7670,0
|
|
20240820,154700,91477040,7670,7670,7670,7670,0
|
|
20240820,154600,91477040,7670,7670,7670,7670,0
|
|
20240820,154500,91477040,7670,7670,7670,7670,0
|
|
20240820,154400,91477040,7670,7670,7670,7670,0
|
|
20240820,154300,91477040,7670,7670,7670,7670,228
|
|
20240820,154200,91477040,7670,7670,7670,7670,0
|
|
20240820,154100,91477040,7670,7670,7670,7670,0
|
|
20240820,154000,91477040,7670,7670,7670,7670,0
|
|
20240820,153900,91477040,7670,7670,7670,7670,0
|
|
20240820,153800,91477040,7670,7670,7670,7670,0
|
|
20240820,153700,91477040,7670,7670,7670,7670,0
|
|
20240820,153600,91477040,7670,7670,7670,7670,0
|
|
20240820,153500,91477040,7670,7670,7670,7670,0
|
|
20240820,153400,91477040,7670,7670,7670,7670,0
|
|
20240820,153300,91477040,7670,7670,7670,7670,0
|
|
20240820,153200,91477040,7670,7670,7670,7670,0
|
|
20240820,153100,91477040,7670,7670,7670,7670,0
|
|
20240820,153000,91477040,7670,7670,7670,7670,228
|
|
20240820,152900,89728280,7710,7710,7710,7710,0
|
|
20240820,152800,89728280,7710,7710,7710,7710,0
|
|
20240820,152700,89728280,7710,7710,7710,7710,0
|
|
20240820,152600,89728280,7710,7710,7710,7710,0
|
|
20240820,152500,89728280,7710,7710,7710,7710,0
|
|
20240820,152400,89728280,7710,7710,7710,7710,0
|
|
20240820,152300,89728280,7710,7710,7710,7710,0
|
|
20240820,152200,89728280,7710,7710,7710,7710,0
|
|
20240820,152100,89728280,7710,7710,7710,7710,0
|
|
20240820,152000,89728280,7710,7710,7710,7710,0
|
|
20240820,151900,89728280,7710,7710,7710,7710,0
|
|
20240820,151800,89728280,7710,7710,7710,7710,0
|
|
20240820,151700,89728280,7710,7710,7710,7710,0
|
|
20240820,151600,89728280,7710,7710,7710,7710,0
|
|
20240820,151500,89728280,7710,7710,7710,7710,0
|
|
20240820,151400,89728280,7710,7710,7710,7710,0
|
|
20240820,151300,89728280,7710,7710,7710,7710,0
|
|
20240820,151200,89728280,7710,7710,7710,7710,1
|
|
20240820,151100,89720570,7660,7660,7660,7660,3
|
|
20240820,151000,89697590,7710,7710,7710,7710,0
|
|
20240820,150900,89697590,7710,7710,7710,7710,0
|
|
20240820,150800,89697590,7710,7710,7710,7710,0
|
|
20240820,150700,89697590,7710,7710,7710,7710,0
|
|
20240820,150600,89697590,7710,7710,7710,7710,80
|
|
20240820,150500,89080790,7720,7720,7720,7720,0
|
|
20240820,150400,89080790,7720,7720,7720,7720,0
|
|
20240820,150300,89080790,7720,7720,7720,7720,0
|
|
20240820,150200,89080790,7720,7720,7720,7720,0
|
|
20240820,150100,89080790,7720,7680,7720,7680,202
|
|
20240820,150000,87529390,7680,7680,7680,7680,0
|
|
20240820,145900,87529390,7680,7610,7680,7610,246
|
|
20240820,145800,85650200,7550,7710,7710,7540,1045
|
|
20240820,145700,77667370,7770,7770,7770,7770,0
|
|
20240820,145600,77667370,7770,7770,7770,7770,100
|
|
20240820,145500,76890370,7770,7770,7770,7770,0
|
|
20240820,145400,76890370,7770,7770,7770,7770,0
|
|
20240820,145300,76890370,7770,7770,7770,7770,0
|
|
20240820,145200,76890370,7770,7770,7770,7770,0
|
|
20240820,145100,76890370,7770,7770,7770,7770,0
|
|
20240820,145000,76890370,7770,7770,7770,7770,0
|
|
20240820,144900,76890370,7770,7770,7770,7770,0
|
|
20240820,144800,76890370,7770,7670,7770,7670,2
|
|
20240820,144700,76874930,7770,7770,7770,7770,1
|
|
20240820,144600,76867160,7670,7670,7670,7670,0
|
|
20240820,144500,76867160,7670,7690,7690,7670,15
|
|
20240820,144400,76751970,7760,7760,7760,7760,1
|
|
20240820,144300,76744210,7700,7700,7700,7700,0
|
|
20240820,144200,76744210,7700,7700,7700,7700,3
|
|
20240820,144100,76721110,7700,7700,7700,7700,6
|
|
20240820,144000,76674910,7770,7770,7770,7770,0
|
|
20240820,143900,76674910,7770,7770,7770,7770,0
|
|
20240820,143800,76674910,7770,7770,7770,7770,0
|
|
20240820,143700,76674910,7770,7770,7770,7770,0
|
|
20240820,143600,76674910,7770,7770,7770,7770,1
|
|
20240820,143500,76667140,7770,7770,7770,7770,0
|
|
20240820,143400,76667140,7770,7770,7770,7770,0
|
|
20240820,143300,76667140,7770,7770,7770,7770,0
|
|
20240820,143200,76667140,7770,7770,7770,7770,0
|
|
20240820,143100,76667140,7770,7770,7770,7770,0
|
|
20240820,143000,76667140,7770,7770,7770,7770,0
|
|
20240820,142900,76667140,7770,7770,7770,7770,0
|
|
20240820,142800,76667140,7770,7750,7770,7750,50
|
|
20240820,142700,76279520,7770,7770,7770,7770,0
|
|
20240820,142600,76279520,7770,7770,7770,7770,0
|
|
20240820,142500,76279520,7770,7770,7770,7770,1
|
|
20240820,142400,76271750,7690,7690,7690,7690,0
|
|
20240820,142300,76271750,7690,7690,7690,7690,0
|
|
20240820,142200,76271750,7690,7690,7690,7690,0
|
|
20240820,142100,76271750,7690,7690,7690,7690,54
|
|
20240820,142000,75856490,7640,7720,7850,7640,301
|
|
20240820,141900,73504750,7720,7720,7720,7720,0
|
|
20240820,141800,73504750,7720,7720,7720,7720,6
|
|
20240820,141700,73458430,7720,7720,7720,7720,0
|
|
20240820,141600,73458430,7720,7720,7720,7720,0
|
|
20240820,141500,73458430,7720,7720,7720,7720,0
|
|
20240820,141400,73458430,7720,7720,7720,7720,0
|
|
20240820,141300,73458430,7720,7720,7720,7720,0
|
|
20240820,141200,73458430,7720,7720,7720,7720,0
|
|
20240820,141100,73458430,7720,7720,7720,7720,0
|
|
20240820,141000,73458430,7720,7720,7720,7720,0
|
|
20240820,140900,73458430,7720,7720,7720,7720,1
|
|
20240820,140800,73450710,7630,7630,7630,7630,0
|
|
20240820,140700,73450710,7630,7630,7630,7630,3
|
|
20240820,140600,73427820,7720,7640,7720,7640,2
|
|
20240820,140500,73412460,7620,7650,7650,7620,678
|
|
20240820,140400,68233120,7670,7690,7690,7670,37
|
|
20240820,140300,67949270,7690,7690,7700,7690,50
|
|
20240820,140200,67564670,7690,7690,7690,7690,68
|
|
20240820,140100,67041750,7690,7710,7710,7680,25
|
|
20240820,140000,66849490,7720,7730,7730,7720,2
|
|
20240820,135900,66834040,7790,7790,7790,7790,0
|
|
20240820,135800,66834040,7790,7790,7790,7790,0
|
|
20240820,135700,66834040,7790,7790,7790,7790,0
|
|
20240820,135600,66834040,7790,7790,7790,7790,10
|
|
20240820,135500,66756140,7800,7800,7800,7800,0
|
|
20240820,135400,66756140,7800,7800,7800,7800,0
|
|
20240820,135300,66756140,7800,7800,7800,7800,0
|
|
20240820,135200,66756140,7800,7800,7800,7800,0
|
|
20240820,135100,66756140,7800,7740,7800,7740,10
|
|
20240820,135000,66678680,7740,7740,7740,7740,0
|
|
20240820,134900,66678680,7740,7740,7740,7740,1
|
|
20240820,134800,66670940,7740,7740,7740,7740,0
|
|
20240820,134700,66670940,7740,7740,7740,7740,1
|
|
20240820,134600,66663200,7740,7740,7740,7740,5
|
|
20240820,134500,66624500,7740,7740,7740,7740,0
|
|
20240820,134400,66624500,7740,7700,7740,7700,181
|
|
20240820,134300,65230760,7740,7740,7740,7740,34
|
|
20240820,134200,64967600,7820,7820,7820,7820,0
|
|
20240820,134100,64967600,7820,7820,7820,7820,0
|
|
20240820,134000,64967600,7820,7820,7820,7820,0
|
|
20240820,133900,64967600,7820,7820,7820,7820,0
|
|
20240820,133800,64967600,7820,7820,7820,7820,0
|
|
20240820,133700,64967600,7820,7820,7820,7820,0
|
|
20240820,133600,64967600,7820,7820,7820,7820,0
|
|
20240820,133500,64967600,7820,7820,7820,7820,0
|
|
20240820,133400,64967600,7820,7820,7820,7820,0
|
|
20240820,133300,64967600,7820,7820,7820,7820,0
|
|
20240820,133200,64967600,7820,7810,7820,7810,8
|
|
20240820,133100,64905080,7740,7740,7740,7740,146
|
|
20240820,133000,63775040,7840,7840,7840,7840,0
|
|
20240820,132900,63775040,7840,7840,7840,7840,10
|
|
20240820,132800,63696640,7830,7760,7840,7760,1894
|
|
20240820,132700,48900420,7710,7750,7760,7710,144
|
|
20240820,132600,47789600,7760,7760,7760,7760,0
|
|
20240820,132500,47789600,7760,7760,7760,7760,4
|
|
20240820,132400,47758560,7700,7700,7700,7700,287
|
|
20240820,132300,45548660,7700,7780,7780,7700,127
|
|
20240820,132200,44569300,7790,7790,7790,7790,0
|
|
20240820,132100,44569300,7790,7790,7790,7790,0
|
|
20240820,132000,44569300,7790,7790,7790,7790,18
|
|
20240820,131900,44429080,7790,7790,7790,7790,0
|
|
20240820,131800,44429080,7790,7790,7790,7790,0
|
|
20240820,131700,44429080,7790,7780,7790,7780,171
|
|
20240820,131600,43097130,7790,7780,7790,7780,44
|
|
20240820,131500,42754440,7800,7800,7800,7800,0
|
|
20240820,131400,42754440,7800,7800,7800,7800,0
|
|
20240820,131300,42754440,7800,7800,7800,7800,0
|
|
20240820,131200,42754440,7800,7800,7800,7800,1
|
|
20240820,131100,42746640,7800,7800,7800,7800,409
|
|
20240820,131000,39556440,7790,7660,7790,7660,528
|
|
20240820,130900,35445660,7700,7700,7700,7700,197
|
|
20240820,130800,33928760,7790,7790,7790,7790,172
|
|
20240820,130700,32588880,7790,7790,7790,7790,73
|
|
20240820,130600,32020210,7800,7680,7800,7680,1376
|
|
20240820,130500,21417870,7670,7660,7670,7660,182
|
|
20240820,130400,20023230,7660,7620,7660,7620,155
|
|
20240820,130300,18837200,7610,7600,7610,7600,277
|
|
20240820,130200,16731770,7600,7600,7600,7600,0
|
|
20240820,130100,16731770,7600,7600,7600,7600,0
|
|
20240820,130000,16731770,7600,7600,7600,7600,0
|
|
20240820,125900,16731770,7600,7600,7600,7600,0
|
|
20240820,125800,16731770,7600,7600,7600,7600,0
|
|
20240820,125700,16731770,7600,7600,7600,7600,0
|
|
20240820,125600,16731770,7600,7600,7600,7600,0
|
|
20240820,125500,16731770,7600,7600,7600,7600,0
|
|
20240820,125400,16731770,7600,7600,7600,7600,0
|
|
20240820,125300,16731770,7600,7600,7600,7600,0
|
|
20240820,125200,16731770,7600,7600,7600,7600,0
|
|
20240820,125100,16731770,7600,7600,7600,7600,0
|
|
20240820,125000,16731770,7600,7600,7600,7600,0
|
|
20240820,124900,16731770,7600,7600,7600,7600,0
|
|
20240820,124800,16731770,7600,7600,7600,7600,0
|
|
20240820,124700,16731770,7600,7600,7600,7600,0
|
|
20240820,124600,16731770,7600,7600,7600,7600,0
|
|
20240820,124500,16731770,7600,7600,7600,7600,0
|
|
20240820,124400,16731770,7600,7600,7600,7600,0
|
|
20240820,124300,16731770,7600,7600,7600,7600,0
|
|
20240820,124200,16731770,7600,7600,7600,7600,0
|
|
20240820,124100,16731770,7600,7600,7600,7600,0
|
|
20240820,124000,16731770,7600,7600,7600,7600,0
|
|
20240820,123900,16731770,7600,7600,7600,7600,0
|
|
20240820,123800,16731770,7600,7600,7600,7600,0
|
|
20240820,123700,16731770,7600,7600,7600,7600,0
|
|
20240820,123600,16731770,7600,7600,7600,7600,0
|
|
20240820,123500,16731770,7600,7600,7600,7600,1
|
|
20240820,123400,16724170,7590,7590,7590,7590,0
|
|
20240820,123300,16724170,7590,7590,7590,7590,0
|
|
20240820,123200,16724170,7590,7590,7590,7590,0
|
|
20240820,123100,16724170,7590,7590,7590,7590,1
|
|
20240820,123000,16716580,7600,7600,7600,7600,0
|
|
20240820,122900,16716580,7600,7600,7600,7600,0
|
|
20240820,122800,16716580,7600,7600,7600,7600,0
|
|
20240820,122700,16716580,7600,7600,7600,7600,0
|
|
20240820,122600,16716580,7600,7600,7600,7600,0
|
|
20240820,122500,16716580,7600,7600,7600,7600,0
|
|
20240820,122400,16716580,7600,7600,7600,7600,0
|
|
20240820,122300,16716580,7600,7600,7600,7600,0
|
|
20240820,122200,16716580,7600,7600,7600,7600,12
|
|
20240820,122100,16625380,7600,7600,7600,7600,0
|
|
20240820,122000,16625380,7600,7600,7600,7600,0
|
|
20240820,121900,16625380,7600,7600,7600,7600,51
|
|
20240820,121800,16237780,7600,7580,7600,7580,100
|
|
20240820,121700,15479440,7580,7560,7580,7560,81
|
|
20240820,121600,14867060,7580,7580,7580,7580,0
|
|
20240820,121500,14867060,7580,7580,7580,7580,0
|
|
20240820,121400,14867060,7580,7580,7580,7580,0
|
|
20240820,121300,14867060,7580,7580,7580,7580,0
|
|
20240820,121200,14867060,7580,7580,7580,7580,0
|
|
20240820,121100,14867060,7580,7580,7580,7580,0
|
|
20240820,121000,14867060,7580,7580,7580,7580,157
|
|
20240820,120900,13677000,7580,7580,7580,7580,0
|
|
20240820,120800,13677000,7580,7580,7580,7580,8
|
|
20240820,120700,13616360,7580,7580,7580,7580,0
|
|
20240820,120600,13616360,7580,7580,7580,7580,0
|
|
20240820,120500,13616360,7580,7580,7580,7580,0
|
|
20240820,120400,13616360,7580,7580,7580,7580,0
|
|
20240820,120300,13616360,7580,7580,7580,7580,0
|
|
20240820,120200,13616360,7580,7580,7580,7580,0
|
|
20240820,120100,13616360,7580,7580,7580,7580,0
|
|
20240820,120000,13616360,7580,7580,7580,7580,0
|
|
20240820,115900,13616360,7580,7580,7580,7580,0
|
|
20240820,115800,13616360,7580,7580,7580,7580,0
|
|
20240820,115700,13616360,7580,7580,7580,7580,0
|
|
20240820,115600,13616360,7580,7580,7580,7580,0
|
|
20240820,115500,13616360,7580,7580,7580,7580,0
|
|
20240820,115400,13616360,7580,7580,7580,7580,0
|
|
20240820,115300,13616360,7580,7580,7580,7580,0
|
|
20240820,115200,13616360,7580,7580,7580,7580,0
|
|
20240820,115100,13616360,7580,7580,7580,7580,0
|
|
20240820,115000,13616360,7580,7580,7580,7580,0
|
|
20240820,114900,13616360,7580,7580,7580,7580,0
|
|
20240820,114800,13616360,7580,7580,7580,7580,0
|
|
20240820,114700,13616360,7580,7580,7580,7580,0
|
|
20240820,114600,13616360,7580,7580,7580,7580,0
|
|
20240820,114500,13616360,7580,7580,7580,7550,16
|
|
20240820,114400,13495110,7550,7550,7550,7550,5
|
|
20240820,114300,13457360,7540,7540,7540,7540,0
|
|
20240820,114200,13457360,7540,7540,7540,7540,0
|
|
20240820,114100,13457360,7540,7540,7540,7540,0
|
|
20240820,114000,13457360,7540,7540,7540,7540,0
|
|
20240820,113900,13457360,7540,7540,7540,7540,0
|
|
20240820,113800,13457360,7540,7540,7540,7540,0
|
|
20240820,113700,13457360,7540,7540,7540,7540,0
|
|
20240820,113600,13457360,7540,7540,7540,7540,0
|
|
20240820,113500,13457360,7540,7540,7540,7540,0
|
|
20240820,113400,13457360,7540,7540,7540,7540,0
|
|
20240820,113300,13457360,7540,7540,7540,7540,0
|
|
20240820,113200,13457360,7540,7540,7540,7540,0
|
|
20240820,113100,13457360,7540,7540,7540,7540,0
|
|
20240820,113000,13457360,7540,7540,7540,7540,0
|
|
20240820,112900,13457360,7540,7540,7540,7540,0
|
|
20240820,112800,13457360,7540,7540,7540,7540,0
|
|
20240820,112700,13457360,7540,7540,7540,7540,0
|
|
20240820,112600,13457360,7540,7540,7540,7540,0
|
|
20240820,112500,13457360,7540,7540,7540,7540,0
|
|
20240820,112400,13457360,7540,7540,7540,7540,0
|
|
20240820,112300,13457360,7540,7540,7540,7540,0
|
|
20240820,112200,13457360,7540,7540,7540,7540,0
|
|
20240820,112100,13457360,7540,7540,7540,7540,0
|
|
20240820,112000,13457360,7540,7540,7540,7540,0
|
|
20240820,111900,13457360,7540,7540,7540,7540,0
|
|
20240820,111800,13457360,7540,7540,7540,7540,0
|
|
20240820,111700,13457360,7540,7540,7540,7540,0
|
|
20240820,111600,13457360,7540,7540,7540,7540,0
|
|
20240820,111500,13457360,7540,7540,7540,7540,0
|
|
20240820,111400,13457360,7540,7540,7540,7540,0
|
|
20240820,111300,13457360,7540,7540,7540,7540,0
|
|
20240820,111200,13457360,7540,7540,7540,7540,0
|
|
20240820,111100,13457360,7540,7540,7540,7540,0
|
|
20240820,111000,13457360,7540,7540,7540,7540,0
|
|
20240820,110900,13457360,7540,7540,7540,7540,0
|
|
20240820,110800,13457360,7540,7540,7540,7540,0
|
|
20240820,110700,13457360,7540,7540,7540,7540,225
|
|
20240820,110600,11760860,7570,7570,7570,7570,13
|
|
20240820,110500,11662450,7570,7570,7570,7570,0
|
|
20240820,110400,11662450,7570,7580,7580,7570,52
|
|
20240820,110300,11268800,7580,7580,7580,7580,0
|
|
20240820,110200,11268800,7580,7580,7580,7580,0
|
|
20240820,110100,11268800,7580,7580,7580,7580,50
|
|
20240820,110000,10889800,7580,7580,7580,7580,0
|
|
20240820,105900,10889800,7580,7580,7580,7580,0
|
|
20240820,105800,10889800,7580,7580,7580,7580,9
|
|
20240820,105700,10821580,7580,7580,7580,7580,0
|
|
20240820,105600,10821580,7580,7580,7580,7580,1
|
|
20240820,105500,10814000,7600,7600,7600,7600,0
|
|
20240820,105400,10814000,7600,7600,7600,7600,0
|
|
20240820,105300,10814000,7600,7600,7600,7600,0
|
|
20240820,105200,10814000,7600,7600,7600,7600,0
|
|
20240820,105100,10814000,7600,7590,7600,7590,3
|
|
20240820,105000,10791220,7590,7590,7590,7590,0
|
|
20240820,104900,10791220,7590,7590,7590,7590,2
|
|
20240820,104800,10776040,7590,7590,7590,7590,0
|
|
20240820,104700,10776040,7590,7590,7590,7590,0
|
|
20240820,104600,10776040,7590,7590,7590,7590,0
|
|
20240820,104500,10776040,7590,7590,7590,7590,0
|
|
20240820,104400,10776040,7590,7590,7590,7590,0
|
|
20240820,104300,10776040,7590,7590,7590,7590,0
|
|
20240820,104200,10776040,7590,7590,7590,7590,0
|
|
20240820,104100,10776040,7590,7590,7590,7590,0
|
|
20240820,104000,10776040,7590,7590,7590,7590,0
|
|
20240820,103900,10776040,7590,7590,7590,7590,0
|
|
20240820,103800,10776040,7590,7590,7590,7590,0
|
|
20240820,103700,10776040,7590,7590,7590,7590,0
|
|
20240820,103600,10776040,7590,7590,7590,7590,0
|
|
20240820,103500,10776040,7590,7590,7590,7590,0
|
|
20240820,103400,10776040,7590,7590,7590,7590,0
|
|
20240820,103300,10776040,7590,7590,7590,7590,0
|
|
20240820,103200,10776040,7590,7590,7590,7590,0
|
|
20240820,103100,10776040,7590,7590,7590,7590,0
|
|
20240820,103000,10776040,7590,7590,7590,7590,0
|
|
20240820,102900,10776040,7590,7590,7590,7590,0
|
|
20240820,102800,10776040,7590,7590,7590,7590,0
|
|
20240820,102700,10776040,7590,7590,7590,7590,0
|
|
20240820,102600,10776040,7590,7590,7590,7590,0
|
|
20240820,102500,10776040,7590,7590,7590,7590,0
|
|
20240820,102400,10776040,7590,7590,7590,7590,0
|
|
20240820,102300,10776040,7590,7590,7590,7590,0
|
|
20240820,102200,10776040,7590,7590,7590,7590,0
|
|
20240820,102100,10776040,7590,7590,7590,7590,0
|
|
20240820,102000,10776040,7590,7590,7590,7590,0
|
|
20240820,101900,10776040,7590,7590,7590,7590,55
|
|
20240820,101800,10358590,7590,7590,7590,7590,30
|
|
20240820,101700,10130890,7580,7580,7580,7580,150
|
|
20240820,101600,8993890,7580,7580,7580,7580,0
|
|
20240820,101500,8993890,7580,7580,7580,7580,0
|
|
20240820,101400,8993890,7580,7580,7580,7580,0
|
|
20240820,101300,8993890,7580,7580,7580,7580,0
|
|
20240820,101200,8993890,7580,7580,7580,7580,0
|
|
20240820,101100,8993890,7580,7580,7580,7580,0
|
|
20240820,101000,8993890,7580,7580,7580,7580,0
|
|
20240820,100900,8993890,7580,7580,7580,7580,1
|
|
20240820,100800,8986310,7570,7570,7570,7570,4
|
|
20240820,100700,8956030,7570,7570,7570,7570,2
|
|
20240820,100600,8940890,7510,7510,7510,7510,4
|
|
20240820,100500,8910850,7570,7570,7570,7570,0
|
|
20240820,100400,8910850,7570,7570,7570,7570,0
|
|
20240820,100300,8910850,7570,7570,7570,7570,0
|
|
20240820,100200,8910850,7570,7570,7570,7570,0
|
|
20240820,100100,8910850,7570,7570,7570,7570,0
|
|
20240820,100000,8910850,7570,7570,7570,7570,0
|
|
20240820,095900,8910850,7570,7570,7570,7570,0
|
|
20240820,095800,8910850,7570,7570,7570,7570,0
|
|
20240820,095700,8910850,7570,7570,7570,7570,0
|
|
20240820,095600,8910850,7570,7570,7570,7570,0
|
|
20240820,095500,8910850,7570,7570,7570,7570,0
|
|
20240820,095400,8910850,7570,7570,7570,7570,0
|
|
20240820,095300,8910850,7570,7570,7570,7570,0
|
|
20240820,095200,8910850,7570,7570,7570,7570,0
|
|
20240820,095100,8910850,7570,7570,7570,7570,1
|
|
20240820,095000,8903280,7570,7570,7570,7570,0
|
|
20240820,094900,8903280,7570,7570,7570,7570,0
|
|
20240820,094800,8903280,7570,7570,7570,7570,0
|
|
20240820,094700,8903280,7570,7510,7570,7510,2
|
|
20240820,094600,8888200,7520,7520,7520,7520,0
|
|
20240820,094500,8888200,7520,7520,7520,7520,0
|
|
20240820,094400,8888200,7520,7520,7520,7520,0
|
|
20240820,094300,8888200,7520,7520,7520,7520,0
|
|
20240820,094200,8888200,7520,7520,7520,7520,0
|
|
20240820,094100,8888200,7520,7520,7520,7520,46
|
|
20240820,094000,8542280,7500,7500,7500,7500,0
|
|
20240820,093900,8542280,7500,7500,7500,7500,0
|
|
20240820,093800,8542280,7500,7500,7500,7500,0
|
|
20240820,093700,8542280,7500,7500,7500,7500,0
|
|
20240820,093600,8542280,7500,7500,7500,7500,0
|
|
20240820,093500,8542280,7500,7500,7500,7500,0
|
|
20240820,093400,8542280,7500,7500,7500,7500,0
|
|
20240820,093300,8542280,7500,7500,7500,7500,0
|
|
20240820,093200,8542280,7500,7580,7580,7500,116
|
|
20240820,093100,7670980,7580,7580,7580,7580,0
|
|
20240820,093000,7670980,7580,7580,7580,7580,0
|
|
20240820,092900,7670980,7580,7580,7580,7580,0
|
|
20240820,092800,7670980,7580,7580,7580,7580,0
|
|
20240820,092700,7670980,7580,7580,7580,7580,0
|
|
20240820,092600,7670980,7580,7580,7580,7580,0
|
|
20240820,092500,7670980,7580,7580,7580,7580,1
|
|
20240820,092400,7663400,7580,7580,7580,7580,2
|
|
20240820,092300,7648240,7580,7570,7580,7570,3
|
|
20240820,092200,7625520,7490,7490,7490,7490,0
|
|
20240820,092100,7625520,7490,7490,7490,7490,0
|
|
20240820,092000,7625520,7490,7490,7490,7490,0
|
|
20240820,091900,7625520,7490,7490,7490,7490,0
|
|
20240820,091800,7625520,7490,7490,7490,7490,0
|
|
20240820,091700,7625520,7490,7490,7490,7490,5
|
|
20240820,091600,7588070,7480,7530,7530,7480,40
|
|
20240820,091500,7288400,7580,7580,7580,7580,20
|
|
20240820,091400,7136800,7580,7580,7580,7580,0
|
|
20240820,091300,7136800,7580,7540,7580,7540,81
|
|
20240820,091200,6523400,7560,7560,7560,7560,0
|
|
20240820,091100,6523400,7560,7560,7560,7560,10
|
|
20240820,091000,6447800,7560,7560,7560,7560,0
|
|
20240820,090900,6447800,7560,7560,7560,7560,0
|
|
20240820,090800,6447800,7560,7580,7580,7560,2
|
|
20240820,090700,6432660,7590,7590,7590,7590,2
|
|
20240820,090600,6417480,7610,7610,7610,7610,0
|
|
20240820,090500,6417480,7610,7610,7610,7610,0
|
|
20240820,090400,6417480,7610,7590,7610,7590,18
|
|
20240820,090300,6280830,7470,7450,7590,7450,77
|
|
20240820,090200,5704160,7320,7600,7600,7320,608
|
|
20240820,090100,1117200,7600,7600,7600,7600,116
|
|
20240820,090000,235600,7600,7600,7600,7600,31
|