619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,191600,162125040,7050,7050,7050,7050,953
|
|
20240819,191500,162125040,7050,7050,7050,7050,0
|
|
20240819,191400,162125040,7050,7050,7050,7050,0
|
|
20240819,191300,162125040,7050,7050,7050,7050,0
|
|
20240819,191200,162125040,7050,7050,7050,7050,0
|
|
20240819,191100,162125040,7050,7050,7050,7050,0
|
|
20240819,191000,162125040,7050,7050,7050,7050,0
|
|
20240819,190900,162125040,7050,7050,7050,7050,0
|
|
20240819,190800,162125040,7050,7050,7050,7050,0
|
|
20240819,190700,162125040,7050,7050,7050,7050,0
|
|
20240819,190600,162125040,7050,7050,7050,7050,0
|
|
20240819,190500,162125040,7050,7050,7050,7050,0
|
|
20240819,190400,162125040,7050,7050,7050,7050,0
|
|
20240819,190300,162125040,7050,7050,7050,7050,0
|
|
20240819,190200,162125040,7050,7050,7050,7050,0
|
|
20240819,190100,162125040,7050,7050,7050,7050,0
|
|
20240819,190000,162125040,7050,7050,7050,7050,0
|
|
20240819,185900,162125040,7050,7050,7050,7050,0
|
|
20240819,185800,162125040,7050,7050,7050,7050,0
|
|
20240819,185700,162125040,7050,7050,7050,7050,0
|
|
20240819,185600,162125040,7050,7050,7050,7050,0
|
|
20240819,185500,162125040,7050,7050,7050,7050,0
|
|
20240819,185400,162125040,7050,7050,7050,7050,0
|
|
20240819,185300,162125040,7050,7050,7050,7050,0
|
|
20240819,185200,162125040,7050,7050,7050,7050,0
|
|
20240819,185100,162125040,7050,7050,7050,7050,0
|
|
20240819,185000,162125040,7050,7050,7050,7050,0
|
|
20240819,184900,162125040,7050,7050,7050,7050,0
|
|
20240819,184800,162125040,7050,7050,7050,7050,0
|
|
20240819,184700,162125040,7050,7050,7050,7050,0
|
|
20240819,184600,162125040,7050,7050,7050,7050,953
|
|
20240819,184500,162125040,7050,7050,7050,7050,0
|
|
20240819,184400,162125040,7050,7050,7050,7050,0
|
|
20240819,184300,162125040,7050,7050,7050,7050,0
|
|
20240819,184200,162125040,7050,7050,7050,7050,0
|
|
20240819,184100,162125040,7050,7050,7050,7050,0
|
|
20240819,184000,162125040,7050,7050,7050,7050,0
|
|
20240819,183900,162125040,7050,7050,7050,7050,0
|
|
20240819,183800,162125040,7050,7050,7050,7050,0
|
|
20240819,183700,162125040,7050,7050,7050,7050,0
|
|
20240819,183600,162125040,7050,7050,7050,7050,0
|
|
20240819,183500,162125040,7050,7050,7050,7050,0
|
|
20240819,183400,162125040,7050,7050,7050,7050,0
|
|
20240819,183300,162125040,7050,7050,7050,7050,0
|
|
20240819,183200,162125040,7050,7050,7050,7050,0
|
|
20240819,183100,162125040,7050,7050,7050,7050,0
|
|
20240819,183000,162125040,7050,7050,7050,7050,0
|
|
20240819,182900,162125040,7050,7050,7050,7050,0
|
|
20240819,182800,162125040,7050,7050,7050,7050,0
|
|
20240819,182700,162125040,7050,7050,7050,7050,0
|
|
20240819,182600,162125040,7050,7050,7050,7050,0
|
|
20240819,182500,162125040,7050,7050,7050,7050,0
|
|
20240819,182400,162125040,7050,7050,7050,7050,0
|
|
20240819,182300,162125040,7050,7050,7050,7050,0
|
|
20240819,182200,162125040,7050,7050,7050,7050,0
|
|
20240819,182100,162125040,7050,7050,7050,7050,0
|
|
20240819,182000,162125040,7050,7050,7050,7050,0
|
|
20240819,181900,162125040,7050,7050,7050,7050,0
|
|
20240819,181800,162125040,7050,7050,7050,7050,0
|
|
20240819,181700,162125040,7050,7050,7050,7050,0
|
|
20240819,181600,162125040,7050,7050,7050,7050,953
|
|
20240819,181500,162125040,7050,7050,7050,7050,0
|
|
20240819,181400,162125040,7050,7050,7050,7050,0
|
|
20240819,181300,162125040,7050,7050,7050,7050,0
|
|
20240819,181200,162125040,7050,7050,7050,7050,0
|
|
20240819,181100,162125040,7050,7050,7050,7050,0
|
|
20240819,181000,162125040,7050,7050,7050,7050,0
|
|
20240819,180900,162125040,7050,7050,7050,7050,0
|
|
20240819,180800,162125040,7050,7050,7050,7050,0
|
|
20240819,180700,162125040,7050,7050,7050,7050,0
|
|
20240819,180600,162125040,7050,7050,7050,7050,0
|
|
20240819,180500,162125040,7050,7050,7050,7050,0
|
|
20240819,180400,162125040,7050,7050,7050,7050,0
|
|
20240819,180300,162125040,7050,7050,7050,7050,0
|
|
20240819,180200,162125040,7050,7050,7050,7050,0
|
|
20240819,180100,162125040,7050,7050,7050,7050,0
|
|
20240819,180000,162125040,7050,7050,7050,7050,0
|
|
20240819,175900,162125040,7050,7050,7050,7050,0
|
|
20240819,175800,162125040,7050,7050,7050,7050,0
|
|
20240819,175700,162125040,7050,7050,7050,7050,0
|
|
20240819,175600,162125040,7050,7050,7050,7050,0
|
|
20240819,175500,162125040,7050,7050,7050,7050,0
|
|
20240819,175400,162125040,7050,7050,7050,7050,0
|
|
20240819,175300,162125040,7050,7050,7050,7050,0
|
|
20240819,175200,162125040,7050,7050,7050,7050,0
|
|
20240819,175100,162125040,7050,7050,7050,7050,0
|
|
20240819,175000,162125040,7050,7050,7050,7050,0
|
|
20240819,174900,162125040,7050,7050,7050,7050,0
|
|
20240819,174800,162125040,7050,7050,7050,7050,0
|
|
20240819,174700,162125040,7050,7050,7050,7050,0
|
|
20240819,174600,162125040,7050,7050,7050,7050,953
|
|
20240819,174500,162125040,7050,7050,7050,7050,0
|
|
20240819,174400,162125040,7050,7050,7050,7050,0
|
|
20240819,174300,162125040,7050,7050,7050,7050,0
|
|
20240819,174200,162125040,7050,7050,7050,7050,0
|
|
20240819,174100,162125040,7050,7050,7050,7050,0
|
|
20240819,174000,162125040,7050,7050,7050,7050,0
|
|
20240819,173900,162125040,7050,7050,7050,7050,0
|
|
20240819,173800,162125040,7050,7050,7050,7050,0
|
|
20240819,173700,162125040,7050,7050,7050,7050,0
|
|
20240819,173600,162125040,7050,7050,7050,7050,0
|
|
20240819,173500,162125040,7050,7050,7050,7050,0
|
|
20240819,173400,162125040,7050,7050,7050,7050,0
|
|
20240819,173300,162125040,7050,7050,7050,7050,0
|
|
20240819,173200,162125040,7050,7050,7050,7050,0
|
|
20240819,173100,162125040,7050,7050,7050,7050,0
|
|
20240819,173000,162125040,7050,7050,7050,7050,0
|
|
20240819,172900,162125040,7050,7050,7050,7050,0
|
|
20240819,172800,162125040,7050,7050,7050,7050,0
|
|
20240819,172700,162125040,7050,7050,7050,7050,0
|
|
20240819,172600,162125040,7050,7050,7050,7050,0
|
|
20240819,172500,162125040,7050,7050,7050,7050,0
|
|
20240819,172400,162125040,7050,7050,7050,7050,0
|
|
20240819,172300,162125040,7050,7050,7050,7050,0
|
|
20240819,172200,162125040,7050,7050,7050,7050,0
|
|
20240819,172100,162125040,7050,7050,7050,7050,0
|
|
20240819,172000,162125040,7050,7050,7050,7050,0
|
|
20240819,171900,162125040,7050,7050,7050,7050,0
|
|
20240819,171800,162125040,7050,7050,7050,7050,0
|
|
20240819,171700,162125040,7050,7050,7050,7050,0
|
|
20240819,171600,162125040,7050,7050,7050,7050,953
|
|
20240819,171500,162125040,7050,7050,7050,7050,0
|
|
20240819,171400,162125040,7050,7050,7050,7050,0
|
|
20240819,171300,162125040,7050,7050,7050,7050,0
|
|
20240819,171200,162125040,7050,7050,7050,7050,0
|
|
20240819,171100,162125040,7050,7050,7050,7050,0
|
|
20240819,171000,162125040,7050,7050,7050,7050,0
|
|
20240819,170900,162125040,7050,7050,7050,7050,0
|
|
20240819,170800,162125040,7050,7050,7050,7050,0
|
|
20240819,170700,162125040,7050,7050,7050,7050,0
|
|
20240819,170600,162125040,7050,7050,7050,7050,0
|
|
20240819,170500,162125040,7050,7050,7050,7050,0
|
|
20240819,170400,162125040,7050,7050,7050,7050,0
|
|
20240819,170300,162125040,7050,7050,7050,7050,0
|
|
20240819,170200,162125040,7050,7050,7050,7050,0
|
|
20240819,170100,162125040,7050,7050,7050,7050,0
|
|
20240819,170000,162125040,7050,7050,7050,7050,0
|
|
20240819,165900,162125040,7050,7050,7050,7050,0
|
|
20240819,165800,162125040,7050,7050,7050,7050,0
|
|
20240819,165700,162125040,7050,7050,7050,7050,0
|
|
20240819,165600,162125040,7050,7050,7050,7050,0
|
|
20240819,165500,162125040,7050,7050,7050,7050,0
|
|
20240819,165400,162125040,7050,7050,7050,7050,0
|
|
20240819,165300,162125040,7050,7050,7050,7050,0
|
|
20240819,165200,162125040,7050,7050,7050,7050,0
|
|
20240819,165100,162125040,7050,7050,7050,7050,0
|
|
20240819,165000,162125040,7050,7050,7050,7050,0
|
|
20240819,164900,162125040,7050,7050,7050,7050,0
|
|
20240819,164800,162125040,7050,7050,7050,7050,0
|
|
20240819,164700,162125040,7050,7050,7050,7050,0
|
|
20240819,164600,162125040,7050,7050,7050,7050,953
|
|
20240819,164500,162125040,7050,7050,7050,7050,0
|
|
20240819,164400,162125040,7050,7050,7050,7050,0
|
|
20240819,164300,162125040,7050,7050,7050,7050,0
|
|
20240819,164200,162125040,7050,7050,7050,7050,0
|
|
20240819,164100,162125040,7050,7050,7050,7050,0
|
|
20240819,164000,162125040,7050,7050,7050,7050,0
|
|
20240819,163900,162125040,7050,7050,7050,7050,0
|
|
20240819,163800,162125040,7050,7050,7050,7050,0
|
|
20240819,163700,162125040,7050,7050,7050,7050,0
|
|
20240819,163600,162125040,7050,7050,7050,7050,0
|
|
20240819,163500,162125040,7050,7050,7050,7050,0
|
|
20240819,163400,162125040,7050,7050,7050,7050,0
|
|
20240819,163300,162125040,7050,7050,7050,7050,0
|
|
20240819,163200,162125040,7050,7050,7050,7050,0
|
|
20240819,163100,162125040,7050,7050,7050,7050,0
|
|
20240819,163000,162125040,7050,7050,7050,7050,0
|
|
20240819,162900,162125040,7050,7050,7050,7050,0
|
|
20240819,162800,162125040,7050,7050,7050,7050,0
|
|
20240819,162700,162125040,7050,7050,7050,7050,0
|
|
20240819,162600,162125040,7050,7050,7050,7050,0
|
|
20240819,162500,162125040,7050,7050,7050,7050,0
|
|
20240819,162400,162125040,7050,7050,7050,7050,0
|
|
20240819,162300,162125040,7050,7050,7050,7050,0
|
|
20240819,162200,162125040,7050,7050,7050,7050,0
|
|
20240819,162100,162125040,7050,7050,7050,7050,0
|
|
20240819,162000,162125040,7050,7050,7050,7050,0
|
|
20240819,161900,162125040,7050,7050,7050,7050,0
|
|
20240819,161800,162125040,7050,7050,7050,7050,0
|
|
20240819,161700,162125040,7050,7050,7050,7050,0
|
|
20240819,161600,162125040,7050,7050,7050,7050,953
|
|
20240819,161500,162125040,7050,7050,7050,7050,0
|
|
20240819,161400,162125040,7050,7050,7050,7050,0
|
|
20240819,161300,162125040,7050,7050,7050,7050,0
|
|
20240819,161200,162125040,7050,7050,7050,7050,0
|
|
20240819,161100,162125040,7050,7050,7050,7050,0
|
|
20240819,161000,162125040,7050,7050,7050,7050,0
|
|
20240819,160900,162125040,7050,7050,7050,7050,0
|
|
20240819,160800,162125040,7050,7050,7050,7050,0
|
|
20240819,160700,162125040,7050,7050,7050,7050,0
|
|
20240819,160600,162125040,7050,7050,7050,7050,0
|
|
20240819,160500,162125040,7050,7050,7050,7050,0
|
|
20240819,160400,162125040,7050,7050,7050,7050,0
|
|
20240819,160300,162125040,7050,7050,7050,7050,0
|
|
20240819,160200,162125040,7050,7050,7050,7050,0
|
|
20240819,160100,162125040,7050,7050,7050,7050,0
|
|
20240819,160000,162125040,7050,7050,7050,7050,0
|
|
20240819,155900,162125040,7050,7050,7050,7050,0
|
|
20240819,155800,162125040,7050,7050,7050,7050,0
|
|
20240819,155700,162125040,7050,7050,7050,7050,0
|
|
20240819,155600,162125040,7050,7050,7050,7050,0
|
|
20240819,155500,162125040,7050,7050,7050,7050,0
|
|
20240819,155400,162125040,7050,7050,7050,7050,0
|
|
20240819,155300,162125040,7050,7050,7050,7050,0
|
|
20240819,155200,162125040,7050,7050,7050,7050,0
|
|
20240819,155100,162125040,7050,7050,7050,7050,0
|
|
20240819,155000,162125040,7050,7050,7050,7050,0
|
|
20240819,154900,162125040,7050,7050,7050,7050,0
|
|
20240819,154800,162125040,7050,7050,7050,7050,0
|
|
20240819,154700,162125040,7050,7050,7050,7050,0
|
|
20240819,154600,162125040,7050,7050,7050,7050,953
|
|
20240819,154500,162125040,7050,7050,7050,7050,0
|
|
20240819,154400,162125040,7050,7050,7050,7050,0
|
|
20240819,154300,162125040,7050,7050,7050,7050,0
|
|
20240819,154200,162125040,7050,7050,7050,7050,0
|
|
20240819,154100,162125040,7050,7050,7050,7050,0
|
|
20240819,154000,162125040,7050,7050,7050,7050,0
|
|
20240819,153900,162125040,7050,7050,7050,7050,0
|
|
20240819,153800,162125040,7050,7050,7050,7050,0
|
|
20240819,153700,162125040,7050,7050,7050,7050,0
|
|
20240819,153600,162125040,7050,7050,7050,7050,0
|
|
20240819,153500,162125040,7050,7050,7050,7050,0
|
|
20240819,153400,162125040,7050,7050,7050,7050,0
|
|
20240819,153300,162125040,7050,7050,7050,7050,0
|
|
20240819,153200,162125040,7050,7050,7050,7050,0
|
|
20240819,153100,162125040,7050,7050,7050,7050,0
|
|
20240819,153000,162125040,7050,7050,7050,7050,953
|
|
20240819,152900,155406390,7010,7010,7010,7010,0
|
|
20240819,152800,155406390,7010,7010,7010,7010,0
|
|
20240819,152700,155406390,7010,7010,7010,7010,0
|
|
20240819,152600,155406390,7010,7010,7010,7010,0
|
|
20240819,152500,155406390,7010,7010,7010,7010,0
|
|
20240819,152400,155406390,7010,7010,7010,7010,0
|
|
20240819,152300,155406390,7010,7010,7010,7010,0
|
|
20240819,152200,155406390,7010,7010,7010,7010,0
|
|
20240819,152100,155406390,7010,7010,7010,7010,0
|
|
20240819,152000,155406390,7010,7010,7010,7010,0
|
|
20240819,151900,155406390,7010,7010,7010,7010,0
|
|
20240819,151800,155406390,7010,7020,7050,7010,506
|
|
20240819,151700,151853790,7030,7040,7070,7030,415
|
|
20240819,151600,148936240,7040,7040,7080,7040,103
|
|
20240819,151500,148211080,7080,7050,7080,7040,248
|
|
20240819,151400,146463360,7080,7080,7080,7050,63
|
|
20240819,151300,146019150,7110,7110,7110,7110,1
|
|
20240819,151200,146012040,7070,7070,7070,7070,0
|
|
20240819,151100,146012040,7070,7070,7070,7070,0
|
|
20240819,151000,146012040,7070,7110,7110,7070,57
|
|
20240819,150900,145609010,7110,7060,7110,7060,45
|
|
20240819,150800,145290080,7130,7100,7130,7050,553
|
|
20240819,150700,141385830,7120,7100,7120,7100,71
|
|
20240819,150600,140881710,7120,7120,7120,7120,0
|
|
20240819,150500,140881710,7120,7120,7120,7120,0
|
|
20240819,150400,140881710,7120,7120,7120,7120,0
|
|
20240819,150300,140881710,7120,7120,7120,7120,0
|
|
20240819,150200,140881710,7120,7120,7120,7120,0
|
|
20240819,150100,140881710,7120,7120,7120,7120,0
|
|
20240819,150000,140881710,7120,7120,7120,7120,0
|
|
20240819,145900,140881710,7120,7120,7120,7120,0
|
|
20240819,145800,140881710,7120,7120,7120,7120,0
|
|
20240819,145700,140881710,7120,7120,7120,7120,0
|
|
20240819,145600,140881710,7120,7120,7120,7120,0
|
|
20240819,145500,140881710,7120,7120,7120,7120,10
|
|
20240819,145400,140810510,7140,7140,7140,7140,0
|
|
20240819,145300,140810510,7140,7110,7140,7110,2
|
|
20240819,145200,140796260,7140,7140,7140,7140,0
|
|
20240819,145100,140796260,7140,7140,7140,7140,0
|
|
20240819,145000,140796260,7140,7140,7140,7140,0
|
|
20240819,144900,140796260,7140,7140,7140,7120,3
|
|
20240819,144800,140774860,7140,7120,7140,7110,31
|
|
20240819,144700,140553570,7130,7140,7150,7120,1008
|
|
20240819,144600,133366490,7170,7120,7170,7120,2527
|
|
20240819,144500,115323880,7170,7130,7170,7130,2505
|
|
20240819,144400,97463100,7170,7170,7170,7170,0
|
|
20240819,144300,97463100,7170,7170,7170,7170,0
|
|
20240819,144200,97463100,7170,7160,7170,7160,5
|
|
20240819,144100,97427290,7160,7160,7170,7160,10
|
|
20240819,144000,97355650,7170,7170,7170,7130,28
|
|
20240819,143900,97155130,7170,7070,7170,7070,32
|
|
20240819,143800,96926130,7180,7060,7180,7040,2070
|
|
20240819,143700,82212560,7060,7060,7060,7060,0
|
|
20240819,143600,82212560,7060,7060,7060,7060,0
|
|
20240819,143500,82212560,7060,7060,7060,7060,0
|
|
20240819,143400,82212560,7060,7060,7060,7060,1
|
|
20240819,143300,82205500,7030,7030,7030,7030,0
|
|
20240819,143200,82205500,7030,7030,7030,7030,0
|
|
20240819,143100,82205500,7030,7030,7030,7030,0
|
|
20240819,143000,82205500,7030,7040,7040,7030,7
|
|
20240819,142900,82156230,7070,7070,7070,7070,0
|
|
20240819,142800,82156230,7070,7070,7070,7070,0
|
|
20240819,142700,82156230,7070,7070,7070,7070,0
|
|
20240819,142600,82156230,7070,7070,7070,7070,0
|
|
20240819,142500,82156230,7070,7070,7070,7070,0
|
|
20240819,142400,82156230,7070,7070,7070,7070,0
|
|
20240819,142300,82156230,7070,7070,7070,7030,401
|
|
20240819,142200,79333710,7080,7080,7080,7080,0
|
|
20240819,142100,79333710,7080,7080,7080,7080,0
|
|
20240819,142000,79333710,7080,7080,7080,7080,0
|
|
20240819,141900,79333710,7080,7080,7080,7080,0
|
|
20240819,141800,79333710,7080,7080,7080,7080,0
|
|
20240819,141700,79333710,7080,7080,7080,7080,0
|
|
20240819,141600,79333710,7080,7080,7080,7080,1
|
|
20240819,141500,79326630,7080,7080,7080,7080,0
|
|
20240819,141400,79326630,7080,7080,7080,7080,0
|
|
20240819,141300,79326630,7080,7080,7080,7080,0
|
|
20240819,141200,79326630,7080,7080,7080,7080,0
|
|
20240819,141100,79326630,7080,7080,7080,7080,0
|
|
20240819,141000,79326630,7080,7080,7080,7080,0
|
|
20240819,140900,79326630,7080,7080,7080,7080,0
|
|
20240819,140800,79326630,7080,7080,7080,7080,0
|
|
20240819,140700,79326630,7080,7080,7080,7080,0
|
|
20240819,140600,79326630,7080,7080,7080,7080,0
|
|
20240819,140500,79326630,7080,7080,7080,7080,0
|
|
20240819,140400,79326630,7080,7080,7080,7070,79
|
|
20240819,140300,78768080,7070,7070,7070,7070,0
|
|
20240819,140200,78768080,7070,7070,7070,7070,0
|
|
20240819,140100,78768080,7070,7070,7070,7070,0
|
|
20240819,140000,78768080,7070,7070,7070,7070,0
|
|
20240819,135900,78768080,7070,7070,7070,7070,300
|
|
20240819,135800,76647080,7080,7080,7080,7080,17
|
|
20240819,135700,76526720,7070,7070,7070,7070,0
|
|
20240819,135600,76526720,7070,7070,7070,7070,618
|
|
20240819,135500,72157460,7070,7070,7070,7070,145
|
|
20240819,135400,71132310,7080,7080,7080,7080,2920
|
|
20240819,135300,50458710,7080,7100,7100,7080,182
|
|
20240819,135200,49168630,7110,7110,7110,7110,0
|
|
20240819,135100,49168630,7110,7110,7110,7110,0
|
|
20240819,135000,49168630,7110,7110,7110,7110,0
|
|
20240819,134900,49168630,7110,7110,7110,7110,0
|
|
20240819,134800,49168630,7110,7110,7110,7110,0
|
|
20240819,134700,49168630,7110,7110,7110,7110,0
|
|
20240819,134600,49168630,7110,7110,7110,7110,0
|
|
20240819,134500,49168630,7110,7110,7110,7110,0
|
|
20240819,134400,49168630,7110,7110,7110,7110,0
|
|
20240819,134300,49168630,7110,7110,7110,7110,0
|
|
20240819,134200,49168630,7110,7110,7110,7110,0
|
|
20240819,134100,49168630,7110,7110,7110,7110,0
|
|
20240819,134000,49168630,7110,7110,7110,7110,0
|
|
20240819,133900,49168630,7110,7110,7110,7110,0
|
|
20240819,133800,49168630,7110,7110,7110,7110,5
|
|
20240819,133700,49133080,7110,7100,7110,7100,2
|
|
20240819,133600,49118870,7110,7110,7110,7110,0
|
|
20240819,133500,49118870,7110,7110,7110,7110,0
|
|
20240819,133400,49118870,7110,7110,7110,7110,0
|
|
20240819,133300,49118870,7110,7110,7110,7110,0
|
|
20240819,133200,49118870,7110,7110,7110,7110,0
|
|
20240819,133100,49118870,7110,7110,7110,7110,0
|
|
20240819,133000,49118870,7110,7110,7110,7110,0
|
|
20240819,132900,49118870,7110,7110,7110,7110,1
|
|
20240819,132800,49111760,7110,7110,7110,7110,41
|
|
20240819,132700,48820250,7120,7120,7120,7120,0
|
|
20240819,132600,48820250,7120,7120,7120,7120,0
|
|
20240819,132500,48820250,7120,7120,7120,7120,0
|
|
20240819,132400,48820250,7120,7120,7120,7120,0
|
|
20240819,132300,48820250,7120,7120,7120,7120,0
|
|
20240819,132200,48820250,7120,7120,7120,7120,0
|
|
20240819,132100,48820250,7120,7120,7120,7120,0
|
|
20240819,132000,48820250,7120,7120,7120,7120,0
|
|
20240819,131900,48820250,7120,7120,7120,7120,0
|
|
20240819,131800,48820250,7120,7120,7120,7120,0
|
|
20240819,131700,48820250,7120,7120,7120,7120,0
|
|
20240819,131600,48820250,7120,7120,7120,7120,0
|
|
20240819,131500,48820250,7120,7120,7120,7120,0
|
|
20240819,131400,48820250,7120,7120,7120,7120,0
|
|
20240819,131300,48820250,7120,7120,7120,7120,0
|
|
20240819,131200,48820250,7120,7120,7120,7120,0
|
|
20240819,131100,48820250,7120,7120,7120,7120,0
|
|
20240819,131000,48820250,7120,7120,7120,7120,10
|
|
20240819,130900,48749050,7120,7120,7120,7120,0
|
|
20240819,130800,48749050,7120,7120,7120,7120,10
|
|
20240819,130700,48677850,7140,7140,7140,7140,11
|
|
20240819,130600,48599310,7130,7130,7130,7130,319
|
|
20240819,130500,46324840,7130,7110,7130,7100,180
|
|
20240819,130400,45045690,7100,7100,7100,7100,389
|
|
20240819,130300,42283790,7100,7100,7100,7100,0
|
|
20240819,130200,42283790,7100,7100,7100,7100,0
|
|
20240819,130100,42283790,7100,7100,7100,7100,0
|
|
20240819,130000,42283790,7100,7100,7100,7100,40
|
|
20240819,125900,41999790,7100,7100,7100,7100,0
|
|
20240819,125800,41999790,7100,7100,7100,7100,0
|
|
20240819,125700,41999790,7100,7100,7100,7100,0
|
|
20240819,125600,41999790,7100,7100,7100,7100,0
|
|
20240819,125500,41999790,7100,7100,7100,7100,0
|
|
20240819,125400,41999790,7100,7100,7100,7100,0
|
|
20240819,125300,41999790,7100,7100,7100,7100,0
|
|
20240819,125200,41999790,7100,7100,7100,7100,0
|
|
20240819,125100,41999790,7100,7100,7100,7100,0
|
|
20240819,125000,41999790,7100,7100,7100,7100,0
|
|
20240819,124900,41999790,7100,7100,7100,7100,0
|
|
20240819,124800,41999790,7100,7100,7100,7100,0
|
|
20240819,124700,41999790,7100,7100,7100,7100,0
|
|
20240819,124600,41999790,7100,7100,7100,7100,0
|
|
20240819,124500,41999790,7100,7100,7100,7100,0
|
|
20240819,124400,41999790,7100,7100,7100,7100,1
|
|
20240819,124300,41992690,7100,7100,7100,7100,0
|
|
20240819,124200,41992690,7100,7100,7100,7100,0
|
|
20240819,124100,41992690,7100,7100,7100,7100,0
|
|
20240819,124000,41992690,7100,7100,7100,7100,0
|
|
20240819,123900,41992690,7100,7100,7100,7100,0
|
|
20240819,123800,41992690,7100,7100,7100,7100,0
|
|
20240819,123700,41992690,7100,7100,7100,7100,0
|
|
20240819,123600,41992690,7100,7100,7100,7100,0
|
|
20240819,123500,41992690,7100,7100,7100,7100,10
|
|
20240819,123400,41921690,7100,7100,7100,7100,0
|
|
20240819,123300,41921690,7100,7100,7100,7080,869
|
|
20240819,123200,35756090,7130,7130,7130,7130,0
|
|
20240819,123100,35756090,7130,7130,7130,7130,0
|
|
20240819,123000,35756090,7130,7130,7130,7130,0
|
|
20240819,122900,35756090,7130,7130,7130,7130,0
|
|
20240819,122800,35756090,7130,7130,7130,7130,0
|
|
20240819,122700,35756090,7130,7120,7130,7120,31
|
|
20240819,122600,35535360,7120,7120,7120,7120,0
|
|
20240819,122500,35535360,7120,7120,7120,7120,0
|
|
20240819,122400,35535360,7120,7120,7120,7120,0
|
|
20240819,122300,35535360,7120,7120,7120,7120,0
|
|
20240819,122200,35535360,7120,7100,7120,7100,41
|
|
20240819,122100,35244040,7120,7120,7120,7120,0
|
|
20240819,122000,35244040,7120,7120,7120,7120,0
|
|
20240819,121900,35244040,7120,7110,7120,7110,24
|
|
20240819,121800,35073370,7100,7100,7100,7100,0
|
|
20240819,121700,35073370,7100,7100,7100,7100,0
|
|
20240819,121600,35073370,7100,7100,7100,7100,205
|
|
20240819,121500,33617870,7100,7100,7100,7100,0
|
|
20240819,121400,33617870,7100,7100,7100,7100,10
|
|
20240819,121300,33546870,7100,7100,7100,7100,0
|
|
20240819,121200,33546870,7100,7100,7100,7100,0
|
|
20240819,121100,33546870,7100,7100,7100,7100,0
|
|
20240819,121000,33546870,7100,7100,7100,7100,0
|
|
20240819,120900,33546870,7100,7100,7100,7100,0
|
|
20240819,120800,33546870,7100,7100,7100,7100,0
|
|
20240819,120700,33546870,7100,7100,7100,7100,2
|
|
20240819,120600,33532670,7100,7100,7100,7100,0
|
|
20240819,120500,33532670,7100,7100,7100,7100,0
|
|
20240819,120400,33532670,7100,7100,7100,7100,0
|
|
20240819,120300,33532670,7100,7100,7100,7100,0
|
|
20240819,120200,33532670,7100,7100,7100,7100,0
|
|
20240819,120100,33532670,7100,7100,7100,7100,0
|
|
20240819,120000,33532670,7100,7100,7100,7100,0
|
|
20240819,115900,33532670,7100,7100,7100,7100,0
|
|
20240819,115800,33532670,7100,7100,7100,7100,0
|
|
20240819,115700,33532670,7100,7100,7100,7100,0
|
|
20240819,115600,33532670,7100,7100,7100,7100,0
|
|
20240819,115500,33532670,7100,7100,7100,7100,0
|
|
20240819,115400,33532670,7100,7100,7100,7100,0
|
|
20240819,115300,33532670,7100,7100,7100,7100,0
|
|
20240819,115200,33532670,7100,7100,7100,7100,1
|
|
20240819,115100,33525570,7070,7070,7070,7070,0
|
|
20240819,115000,33525570,7070,7100,7100,7070,519
|
|
20240819,114900,29841240,7100,7100,7100,7100,0
|
|
20240819,114800,29841240,7100,7100,7100,7080,120
|
|
20240819,114700,28989440,7100,7100,7100,7100,1
|
|
20240819,114600,28982340,7100,7100,7100,7100,0
|
|
20240819,114500,28982340,7100,7100,7100,7100,0
|
|
20240819,114400,28982340,7100,7100,7100,7100,0
|
|
20240819,114300,28982340,7100,7100,7100,7100,0
|
|
20240819,114200,28982340,7100,7100,7100,7100,0
|
|
20240819,114100,28982340,7100,7100,7100,7100,0
|
|
20240819,114000,28982340,7100,7100,7100,7100,0
|
|
20240819,113900,28982340,7100,7100,7100,7100,0
|
|
20240819,113800,28982340,7100,7100,7100,7100,0
|
|
20240819,113700,28982340,7100,7100,7100,7100,0
|
|
20240819,113600,28982340,7100,7100,7100,7100,0
|
|
20240819,113500,28982340,7100,7100,7100,7100,0
|
|
20240819,113400,28982340,7100,7100,7100,7100,0
|
|
20240819,113300,28982340,7100,7100,7100,7100,1
|
|
20240819,113200,28975240,7100,7100,7100,7100,5
|
|
20240819,113100,28939740,7100,7100,7100,7100,1
|
|
20240819,113000,28932640,7100,7100,7100,7100,0
|
|
20240819,112900,28932640,7100,7100,7100,7100,0
|
|
20240819,112800,28932640,7100,7100,7100,7100,0
|
|
20240819,112700,28932640,7100,7100,7100,7100,0
|
|
20240819,112600,28932640,7100,7100,7100,7100,0
|
|
20240819,112500,28932640,7100,7100,7100,7100,0
|
|
20240819,112400,28932640,7100,7100,7100,7100,0
|
|
20240819,112300,28932640,7100,7100,7100,7100,0
|
|
20240819,112200,28932640,7100,7100,7100,7100,3
|
|
20240819,112100,28911340,7100,7100,7100,7100,0
|
|
20240819,112000,28911340,7100,7100,7100,7100,0
|
|
20240819,111900,28911340,7100,7100,7100,7100,0
|
|
20240819,111800,28911340,7100,7100,7100,7100,0
|
|
20240819,111700,28911340,7100,7100,7100,7100,0
|
|
20240819,111600,28911340,7100,7100,7100,7100,0
|
|
20240819,111500,28911340,7100,7100,7100,7100,0
|
|
20240819,111400,28911340,7100,7100,7100,7100,0
|
|
20240819,111300,28911340,7100,7100,7100,7100,0
|
|
20240819,111200,28911340,7100,7100,7100,7100,1
|
|
20240819,111100,28904240,7060,7060,7060,7060,2
|
|
20240819,111000,28890120,7110,7110,7110,7110,0
|
|
20240819,110900,28890120,7110,7110,7110,7110,0
|
|
20240819,110800,28890120,7110,7110,7110,7110,0
|
|
20240819,110700,28890120,7110,7110,7110,7110,0
|
|
20240819,110600,28890120,7110,7110,7110,7110,0
|
|
20240819,110500,28890120,7110,7110,7110,7110,0
|
|
20240819,110400,28890120,7110,7110,7110,7110,0
|
|
20240819,110300,28890120,7110,7110,7110,7110,0
|
|
20240819,110200,28890120,7110,7110,7110,7110,0
|
|
20240819,110100,28890120,7110,7110,7110,7110,0
|
|
20240819,110000,28890120,7110,7110,7110,7110,0
|
|
20240819,105900,28890120,7110,7110,7110,7110,0
|
|
20240819,105800,28890120,7110,7110,7110,7110,0
|
|
20240819,105700,28890120,7110,7110,7110,7110,0
|
|
20240819,105600,28890120,7110,7110,7110,7110,0
|
|
20240819,105500,28890120,7110,7110,7110,7110,1
|
|
20240819,105400,28883010,7110,7110,7110,7110,0
|
|
20240819,105300,28883010,7110,7110,7110,7110,0
|
|
20240819,105200,28883010,7110,7110,7110,7110,0
|
|
20240819,105100,28883010,7110,7110,7110,7110,0
|
|
20240819,105000,28883010,7110,7110,7110,7110,0
|
|
20240819,104900,28883010,7110,7110,7110,7110,0
|
|
20240819,104800,28883010,7110,7110,7110,7110,0
|
|
20240819,104700,28883010,7110,7100,7110,7100,148
|
|
20240819,104600,27830940,7110,7110,7110,7110,0
|
|
20240819,104500,27830940,7110,7110,7110,7110,0
|
|
20240819,104400,27830940,7110,7110,7110,7110,16
|
|
20240819,104300,27717180,7100,7100,7100,7100,283
|
|
20240819,104200,25707880,7100,7100,7100,7100,0
|
|
20240819,104100,25707880,7100,7050,7100,7050,15
|
|
20240819,104000,25601430,7110,7110,7110,7110,0
|
|
20240819,103900,25601430,7110,7110,7110,7110,0
|
|
20240819,103800,25601430,7110,7110,7110,7110,0
|
|
20240819,103700,25601430,7110,7110,7110,7110,0
|
|
20240819,103600,25601430,7110,7110,7110,7110,0
|
|
20240819,103500,25601430,7110,7110,7110,7110,0
|
|
20240819,103400,25601430,7110,7110,7110,7110,0
|
|
20240819,103300,25601430,7110,7110,7110,7110,0
|
|
20240819,103200,25601430,7110,7110,7110,7110,0
|
|
20240819,103100,25601430,7110,7110,7110,7110,0
|
|
20240819,103000,25601430,7110,7110,7110,7110,0
|
|
20240819,102900,25601430,7110,7110,7110,7110,0
|
|
20240819,102800,25601430,7110,7110,7110,7030,917
|
|
20240819,102700,19128930,7120,7120,7120,7120,0
|
|
20240819,102600,19128930,7120,7120,7120,7120,0
|
|
20240819,102500,19128930,7120,7120,7120,7120,1
|
|
20240819,102400,19121810,7100,7100,7120,7090,15
|
|
20240819,102300,19015280,7120,7120,7120,7120,0
|
|
20240819,102200,19015280,7120,7120,7120,7120,0
|
|
20240819,102100,19015280,7120,7120,7120,7120,0
|
|
20240819,102000,19015280,7120,7120,7120,7120,0
|
|
20240819,101900,19015280,7120,7120,7120,7120,0
|
|
20240819,101800,19015280,7120,7120,7120,7120,0
|
|
20240819,101700,19015280,7120,7120,7120,7120,0
|
|
20240819,101600,19015280,7120,7120,7120,7120,0
|
|
20240819,101500,19015280,7120,7120,7120,7120,0
|
|
20240819,101400,19015280,7120,7120,7120,7120,0
|
|
20240819,101300,19015280,7120,7120,7120,7120,0
|
|
20240819,101200,19015280,7120,7120,7120,7120,0
|
|
20240819,101100,19015280,7120,7120,7120,7120,0
|
|
20240819,101000,19015280,7120,7120,7120,7120,0
|
|
20240819,100900,19015280,7120,7120,7120,7120,0
|
|
20240819,100800,19015280,7120,7120,7120,7120,0
|
|
20240819,100700,19015280,7120,7120,7120,7120,10
|
|
20240819,100600,18944080,7120,7120,7120,7120,1
|
|
20240819,100500,18936960,7120,7120,7120,7120,1
|
|
20240819,100400,18929840,7100,7100,7100,7100,0
|
|
20240819,100300,18929840,7100,7100,7100,7100,0
|
|
20240819,100200,18929840,7100,7100,7100,7100,10
|
|
20240819,100100,18858840,7100,7110,7110,7100,3
|
|
20240819,100000,18837530,7120,7120,7120,7120,5
|
|
20240819,095900,18801930,7120,7120,7120,7120,0
|
|
20240819,095800,18801930,7120,7120,7120,7120,0
|
|
20240819,095700,18801930,7120,7120,7120,7120,0
|
|
20240819,095600,18801930,7120,7120,7120,7120,0
|
|
20240819,095500,18801930,7120,7120,7120,7120,0
|
|
20240819,095400,18801930,7120,7120,7120,7120,0
|
|
20240819,095300,18801930,7120,7120,7120,7120,4
|
|
20240819,095200,18773450,7120,7120,7120,7120,10
|
|
20240819,095100,18702250,7120,7110,7120,7100,7
|
|
20240819,095000,18652500,7120,7120,7120,7120,0
|
|
20240819,094900,18652500,7120,7120,7120,7120,1
|
|
20240819,094800,18645380,7120,7120,7120,7120,1
|
|
20240819,094700,18638260,7130,7130,7130,7130,1
|
|
20240819,094600,18631130,7140,7120,7140,7100,21
|
|
20240819,094500,18481880,7150,7150,7150,7150,0
|
|
20240819,094400,18481880,7150,7150,7150,7150,0
|
|
20240819,094300,18481880,7150,7150,7150,7150,0
|
|
20240819,094200,18481880,7150,7150,7150,7150,0
|
|
20240819,094100,18481880,7150,7150,7150,7150,0
|
|
20240819,094000,18481880,7150,7150,7150,7150,2
|
|
20240819,093900,18467580,7100,7140,7150,7090,780
|
|
20240819,093800,12928960,7160,7160,7160,7160,0
|
|
20240819,093700,12928960,7160,7160,7160,7160,0
|
|
20240819,093600,12928960,7160,7160,7160,7160,1
|
|
20240819,093500,12921800,7160,7170,7170,7130,14
|
|
20240819,093400,12821580,7160,7160,7160,7160,19
|
|
20240819,093300,12685540,7170,7160,7170,7160,100
|
|
20240819,093200,11968770,7170,7160,7170,7160,79
|
|
20240819,093100,11403100,7160,7160,7160,7160,43
|
|
20240819,093000,11095220,7160,7100,7160,7090,281
|
|
20240819,092900,9092270,7100,7100,7100,7100,200
|
|
20240819,092800,7672270,7100,7100,7100,7100,21
|
|
20240819,092700,7523170,7100,7090,7100,7090,40
|
|
20240819,092600,7239540,7090,7080,7090,7080,11
|
|
20240819,092500,7161560,7070,7060,7070,7060,230
|
|
20240819,092400,5535470,7070,7070,7070,7070,0
|
|
20240819,092300,5535470,7070,7070,7070,7070,0
|
|
20240819,092200,5535470,7070,7070,7070,7070,0
|
|
20240819,092100,5535470,7070,7070,7070,7070,0
|
|
20240819,092000,5535470,7070,7070,7070,7070,0
|
|
20240819,091900,5535470,7070,7070,7070,7070,14
|
|
20240819,091800,5436490,7070,7070,7070,7070,0
|
|
20240819,091700,5436490,7070,7070,7070,7070,0
|
|
20240819,091600,5436490,7070,7070,7070,7070,10
|
|
20240819,091500,5365790,7020,7020,7020,7020,0
|
|
20240819,091400,5365790,7020,7030,7040,7020,203
|
|
20240819,091300,3939810,7090,7090,7090,7090,0
|
|
20240819,091200,3939810,7090,7090,7090,7090,0
|
|
20240819,091100,3939810,7090,7050,7090,7040,287
|
|
20240819,091000,1918980,7060,7080,7080,7060,24
|
|
20240819,090900,1749460,7090,7090,7090,7090,0
|
|
20240819,090800,1749460,7090,7090,7090,7090,0
|
|
20240819,090700,1749460,7090,7080,7090,7080,8
|
|
20240819,090600,1692810,7070,7070,7070,7070,0
|
|
20240819,090500,1692810,7070,7080,7090,7070,51
|
|
20240819,090400,1332120,7090,7090,7090,7090,0
|
|
20240819,090300,1332120,7090,7090,7090,7090,0
|
|
20240819,090200,1332120,7090,7080,7090,7070,39
|
|
20240819,090100,1056330,7080,7080,7080,7080,0
|
|
20240819,090000,1056330,7080,7090,7090,7080,149
|