618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,191500,73314730,7030,7030,7030,7030,525
|
|
20240820,191400,73314730,7030,7030,7030,7030,0
|
|
20240820,191300,73314730,7030,7030,7030,7030,0
|
|
20240820,191200,73314730,7030,7030,7030,7030,0
|
|
20240820,191100,73314730,7030,7030,7030,7030,0
|
|
20240820,191000,73314730,7030,7030,7030,7030,0
|
|
20240820,190900,73314730,7030,7030,7030,7030,0
|
|
20240820,190800,73314730,7030,7030,7030,7030,0
|
|
20240820,190700,73314730,7030,7030,7030,7030,0
|
|
20240820,190600,73314730,7030,7030,7030,7030,0
|
|
20240820,190500,73314730,7030,7030,7030,7030,0
|
|
20240820,190400,73314730,7030,7030,7030,7030,0
|
|
20240820,190300,73314730,7030,7030,7030,7030,0
|
|
20240820,190200,73314730,7030,7030,7030,7030,0
|
|
20240820,190100,73314730,7030,7030,7030,7030,0
|
|
20240820,190000,73314730,7030,7030,7030,7030,0
|
|
20240820,185900,73314730,7030,7030,7030,7030,0
|
|
20240820,185800,73314730,7030,7030,7030,7030,0
|
|
20240820,185700,73314730,7030,7030,7030,7030,0
|
|
20240820,185600,73314730,7030,7030,7030,7030,0
|
|
20240820,185500,73314730,7030,7030,7030,7030,0
|
|
20240820,185400,73314730,7030,7030,7030,7030,0
|
|
20240820,185300,73314730,7030,7030,7030,7030,0
|
|
20240820,185200,73314730,7030,7030,7030,7030,0
|
|
20240820,185100,73314730,7030,7030,7030,7030,0
|
|
20240820,185000,73314730,7030,7030,7030,7030,0
|
|
20240820,184900,73314730,7030,7030,7030,7030,0
|
|
20240820,184800,73314730,7030,7030,7030,7030,0
|
|
20240820,184700,73314730,7030,7030,7030,7030,0
|
|
20240820,184600,73314730,7030,7030,7030,7030,0
|
|
20240820,184500,73314730,7030,7030,7030,7030,525
|
|
20240820,184400,73314730,7030,7030,7030,7030,0
|
|
20240820,184300,73314730,7030,7030,7030,7030,0
|
|
20240820,184200,73314730,7030,7030,7030,7030,0
|
|
20240820,184100,73314730,7030,7030,7030,7030,0
|
|
20240820,184000,73314730,7030,7030,7030,7030,0
|
|
20240820,183900,73314730,7030,7030,7030,7030,0
|
|
20240820,183800,73314730,7030,7030,7030,7030,0
|
|
20240820,183700,73314730,7030,7030,7030,7030,0
|
|
20240820,183600,73314730,7030,7030,7030,7030,0
|
|
20240820,183500,73314730,7030,7030,7030,7030,0
|
|
20240820,183400,73314730,7030,7030,7030,7030,0
|
|
20240820,183300,73314730,7030,7030,7030,7030,0
|
|
20240820,183200,73314730,7030,7030,7030,7030,0
|
|
20240820,183100,73314730,7030,7030,7030,7030,0
|
|
20240820,183000,73314730,7030,7030,7030,7030,0
|
|
20240820,182900,73314730,7030,7030,7030,7030,0
|
|
20240820,182800,73314730,7030,7030,7030,7030,0
|
|
20240820,182700,73314730,7030,7030,7030,7030,0
|
|
20240820,182600,73314730,7030,7030,7030,7030,0
|
|
20240820,182500,73314730,7030,7030,7030,7030,0
|
|
20240820,182400,73314730,7030,7030,7030,7030,0
|
|
20240820,182300,73314730,7030,7030,7030,7030,0
|
|
20240820,182200,73314730,7030,7030,7030,7030,0
|
|
20240820,182100,73314730,7030,7030,7030,7030,0
|
|
20240820,182000,73314730,7030,7030,7030,7030,0
|
|
20240820,181900,73314730,7030,7030,7030,7030,0
|
|
20240820,181800,73314730,7030,7030,7030,7030,0
|
|
20240820,181700,73314730,7030,7030,7030,7030,0
|
|
20240820,181600,73314730,7030,7030,7030,7030,0
|
|
20240820,181500,73314730,7030,7030,7030,7030,525
|
|
20240820,181400,73314730,7030,7030,7030,7030,0
|
|
20240820,181300,73314730,7030,7030,7030,7030,0
|
|
20240820,181200,73314730,7030,7030,7030,7030,0
|
|
20240820,181100,73314730,7030,7030,7030,7030,0
|
|
20240820,181000,73314730,7030,7030,7030,7030,0
|
|
20240820,180900,73314730,7030,7030,7030,7030,0
|
|
20240820,180800,73314730,7030,7030,7030,7030,0
|
|
20240820,180700,73314730,7030,7030,7030,7030,0
|
|
20240820,180600,73314730,7030,7030,7030,7030,0
|
|
20240820,180500,73314730,7030,7030,7030,7030,0
|
|
20240820,180400,73314730,7030,7030,7030,7030,0
|
|
20240820,180300,73314730,7030,7030,7030,7030,0
|
|
20240820,180200,73314730,7030,7030,7030,7030,0
|
|
20240820,180100,73314730,7030,7030,7030,7030,0
|
|
20240820,180000,73314730,7030,7030,7030,7030,0
|
|
20240820,175900,73314730,7030,7030,7030,7030,0
|
|
20240820,175800,73314730,7030,7030,7030,7030,0
|
|
20240820,175700,73314730,7030,7030,7030,7030,0
|
|
20240820,175600,73314730,7030,7030,7030,7030,0
|
|
20240820,175500,73314730,7030,7030,7030,7030,0
|
|
20240820,175400,73314730,7030,7030,7030,7030,0
|
|
20240820,175300,73314730,7030,7030,7030,7030,0
|
|
20240820,175200,73314730,7030,7030,7030,7030,0
|
|
20240820,175100,73314730,7030,7030,7030,7030,0
|
|
20240820,175000,73314730,7030,7030,7030,7030,0
|
|
20240820,174900,73314730,7030,7030,7030,7030,0
|
|
20240820,174800,73314730,7030,7030,7030,7030,0
|
|
20240820,174700,73314730,7030,7030,7030,7030,0
|
|
20240820,174600,73314730,7030,7030,7030,7030,0
|
|
20240820,174500,73314730,7030,7030,7030,7030,525
|
|
20240820,174400,73314730,7030,7030,7030,7030,0
|
|
20240820,174300,73314730,7030,7030,7030,7030,0
|
|
20240820,174200,73314730,7030,7030,7030,7030,0
|
|
20240820,174100,73314730,7030,7030,7030,7030,0
|
|
20240820,174000,73314730,7030,7030,7030,7030,0
|
|
20240820,173900,73314730,7030,7030,7030,7030,0
|
|
20240820,173800,73314730,7030,7030,7030,7030,0
|
|
20240820,173700,73314730,7030,7030,7030,7030,0
|
|
20240820,173600,73314730,7030,7030,7030,7030,0
|
|
20240820,173500,73314730,7030,7030,7030,7030,0
|
|
20240820,173400,73314730,7030,7030,7030,7030,0
|
|
20240820,173300,73314730,7030,7030,7030,7030,0
|
|
20240820,173200,73314730,7030,7030,7030,7030,0
|
|
20240820,173100,73314730,7030,7030,7030,7030,0
|
|
20240820,173000,73314730,7030,7030,7030,7030,0
|
|
20240820,172900,73314730,7030,7030,7030,7030,0
|
|
20240820,172800,73314730,7030,7030,7030,7030,0
|
|
20240820,172700,73314730,7030,7030,7030,7030,0
|
|
20240820,172600,73314730,7030,7030,7030,7030,0
|
|
20240820,172500,73314730,7030,7030,7030,7030,0
|
|
20240820,172400,73314730,7030,7030,7030,7030,0
|
|
20240820,172300,73314730,7030,7030,7030,7030,0
|
|
20240820,172200,73314730,7030,7030,7030,7030,0
|
|
20240820,172100,73314730,7030,7030,7030,7030,0
|
|
20240820,172000,73314730,7030,7030,7030,7030,0
|
|
20240820,171900,73314730,7030,7030,7030,7030,0
|
|
20240820,171800,73314730,7030,7030,7030,7030,0
|
|
20240820,171700,73314730,7030,7030,7030,7030,0
|
|
20240820,171600,73314730,7030,7030,7030,7030,0
|
|
20240820,171500,73314730,7030,7030,7030,7030,525
|
|
20240820,171400,73314730,7030,7030,7030,7030,0
|
|
20240820,171300,73314730,7030,7030,7030,7030,0
|
|
20240820,171200,73314730,7030,7030,7030,7030,0
|
|
20240820,171100,73314730,7030,7030,7030,7030,0
|
|
20240820,171000,73314730,7030,7030,7030,7030,0
|
|
20240820,170900,73314730,7030,7030,7030,7030,0
|
|
20240820,170800,73314730,7030,7030,7030,7030,0
|
|
20240820,170700,73314730,7030,7030,7030,7030,0
|
|
20240820,170600,73314730,7030,7030,7030,7030,0
|
|
20240820,170500,73314730,7030,7030,7030,7030,0
|
|
20240820,170400,73314730,7030,7030,7030,7030,0
|
|
20240820,170300,73314730,7030,7030,7030,7030,0
|
|
20240820,170200,73314730,7030,7030,7030,7030,0
|
|
20240820,170100,73314730,7030,7030,7030,7030,0
|
|
20240820,170000,73314730,7030,7030,7030,7030,0
|
|
20240820,165900,73314730,7030,7030,7030,7030,0
|
|
20240820,165800,73314730,7030,7030,7030,7030,0
|
|
20240820,165700,73314730,7030,7030,7030,7030,0
|
|
20240820,165600,73314730,7030,7030,7030,7030,0
|
|
20240820,165500,73314730,7030,7030,7030,7030,0
|
|
20240820,165400,73314730,7030,7030,7030,7030,0
|
|
20240820,165300,73314730,7030,7030,7030,7030,0
|
|
20240820,165200,73314730,7030,7030,7030,7030,0
|
|
20240820,165100,73314730,7030,7030,7030,7030,0
|
|
20240820,165000,73314730,7030,7030,7030,7030,0
|
|
20240820,164900,73314730,7030,7030,7030,7030,0
|
|
20240820,164800,73314730,7030,7030,7030,7030,0
|
|
20240820,164700,73314730,7030,7030,7030,7030,0
|
|
20240820,164600,73314730,7030,7030,7030,7030,0
|
|
20240820,164500,73314730,7030,7030,7030,7030,525
|
|
20240820,164400,73314730,7030,7030,7030,7030,0
|
|
20240820,164300,73314730,7030,7030,7030,7030,0
|
|
20240820,164200,73314730,7030,7030,7030,7030,0
|
|
20240820,164100,73314730,7030,7030,7030,7030,0
|
|
20240820,164000,73314730,7030,7030,7030,7030,0
|
|
20240820,163900,73314730,7030,7030,7030,7030,0
|
|
20240820,163800,73314730,7030,7030,7030,7030,0
|
|
20240820,163700,73314730,7030,7030,7030,7030,0
|
|
20240820,163600,73314730,7030,7030,7030,7030,0
|
|
20240820,163500,73314730,7030,7030,7030,7030,0
|
|
20240820,163400,73314730,7030,7030,7030,7030,0
|
|
20240820,163300,73314730,7030,7030,7030,7030,0
|
|
20240820,163200,73314730,7030,7030,7030,7030,0
|
|
20240820,163100,73314730,7030,7030,7030,7030,0
|
|
20240820,163000,73314730,7030,7030,7030,7030,0
|
|
20240820,162900,73314730,7030,7030,7030,7030,0
|
|
20240820,162800,73314730,7030,7030,7030,7030,0
|
|
20240820,162700,73314730,7030,7030,7030,7030,0
|
|
20240820,162600,73314730,7030,7030,7030,7030,0
|
|
20240820,162500,73314730,7030,7030,7030,7030,0
|
|
20240820,162400,73314730,7030,7030,7030,7030,0
|
|
20240820,162300,73314730,7030,7030,7030,7030,0
|
|
20240820,162200,73314730,7030,7030,7030,7030,0
|
|
20240820,162100,73314730,7030,7030,7030,7030,0
|
|
20240820,162000,73314730,7030,7030,7030,7030,0
|
|
20240820,161900,73314730,7030,7030,7030,7030,0
|
|
20240820,161800,73314730,7030,7030,7030,7030,0
|
|
20240820,161700,73314730,7030,7030,7030,7030,0
|
|
20240820,161600,73314730,7030,7030,7030,7030,0
|
|
20240820,161500,73314730,7030,7030,7030,7030,525
|
|
20240820,161400,73314730,7030,7030,7030,7030,0
|
|
20240820,161300,73314730,7030,7030,7030,7030,0
|
|
20240820,161200,73314730,7030,7030,7030,7030,0
|
|
20240820,161100,73314730,7030,7030,7030,7030,0
|
|
20240820,161000,73314730,7030,7030,7030,7030,0
|
|
20240820,160900,73314730,7030,7030,7030,7030,0
|
|
20240820,160800,73314730,7030,7030,7030,7030,0
|
|
20240820,160700,73314730,7030,7030,7030,7030,0
|
|
20240820,160600,73314730,7030,7030,7030,7030,0
|
|
20240820,160500,73314730,7030,7030,7030,7030,0
|
|
20240820,160400,73314730,7030,7030,7030,7030,0
|
|
20240820,160300,73314730,7030,7030,7030,7030,0
|
|
20240820,160200,73314730,7030,7030,7030,7030,0
|
|
20240820,160100,73314730,7030,7030,7030,7030,0
|
|
20240820,160000,73314730,7030,7030,7030,7030,0
|
|
20240820,155900,73314730,7030,7030,7030,7030,0
|
|
20240820,155800,73314730,7030,7030,7030,7030,0
|
|
20240820,155700,73314730,7030,7030,7030,7030,0
|
|
20240820,155600,73314730,7030,7030,7030,7030,0
|
|
20240820,155500,73314730,7030,7030,7030,7030,0
|
|
20240820,155400,73314730,7030,7030,7030,7030,0
|
|
20240820,155300,73314730,7030,7030,7030,7030,0
|
|
20240820,155200,73314730,7030,7030,7030,7030,0
|
|
20240820,155100,73314730,7030,7030,7030,7030,0
|
|
20240820,155000,73314730,7030,7030,7030,7030,0
|
|
20240820,154900,73314730,7030,7030,7030,7030,0
|
|
20240820,154800,73314730,7030,7030,7030,7030,0
|
|
20240820,154700,73314730,7030,7030,7030,7030,0
|
|
20240820,154600,73314730,7030,7030,7030,7030,0
|
|
20240820,154500,73314730,7030,7030,7030,7030,525
|
|
20240820,154400,73314730,7030,7030,7030,7030,0
|
|
20240820,154300,73314730,7030,7030,7030,7030,0
|
|
20240820,154200,73314730,7030,7030,7030,7030,0
|
|
20240820,154100,73314730,7030,7030,7030,7030,0
|
|
20240820,154000,73314730,7030,7030,7030,7030,0
|
|
20240820,153900,73314730,7030,7030,7030,7030,0
|
|
20240820,153800,73314730,7030,7030,7030,7030,0
|
|
20240820,153700,73314730,7030,7030,7030,7030,0
|
|
20240820,153600,73314730,7030,7030,7030,7030,0
|
|
20240820,153500,73314730,7030,7030,7030,7030,0
|
|
20240820,153400,73314730,7030,7030,7030,7030,0
|
|
20240820,153300,73314730,7030,7030,7030,7030,0
|
|
20240820,153200,73314730,7030,7030,7030,7030,0
|
|
20240820,153100,73314730,7030,7030,7030,7030,0
|
|
20240820,153000,73314730,7030,7030,7030,7030,525
|
|
20240820,152900,69623980,7050,7050,7050,7050,0
|
|
20240820,152800,69623980,7050,7050,7050,7050,0
|
|
20240820,152700,69623980,7050,7050,7050,7050,0
|
|
20240820,152600,69623980,7050,7050,7050,7050,0
|
|
20240820,152500,69623980,7050,7050,7050,7050,0
|
|
20240820,152400,69623980,7050,7050,7050,7050,0
|
|
20240820,152300,69623980,7050,7050,7050,7050,0
|
|
20240820,152200,69623980,7050,7050,7050,7050,0
|
|
20240820,152100,69623980,7050,7050,7050,7050,0
|
|
20240820,152000,69623980,7050,7050,7050,7050,0
|
|
20240820,151900,69623980,7050,7040,7050,7030,70
|
|
20240820,151800,69131850,7040,7030,7040,7030,13
|
|
20240820,151700,69040340,7030,7030,7030,7030,187
|
|
20240820,151600,67725730,7040,7040,7040,7040,10
|
|
20240820,151500,67655330,7040,7040,7040,7040,41
|
|
20240820,151400,67366690,7040,7040,7040,7040,18
|
|
20240820,151300,67239970,7040,7040,7040,7040,20
|
|
20240820,151200,67099170,7060,7060,7060,7060,0
|
|
20240820,151100,67099170,7060,7040,7060,7040,404
|
|
20240820,151000,64254960,7050,7050,7050,7050,11
|
|
20240820,150900,64177410,7050,7050,7050,7050,0
|
|
20240820,150800,64177410,7050,7050,7050,7050,0
|
|
20240820,150700,64177410,7050,7050,7050,7050,0
|
|
20240820,150600,64177410,7050,7050,7050,7050,0
|
|
20240820,150500,64177410,7050,7050,7050,7050,0
|
|
20240820,150400,64177410,7050,7050,7050,7050,0
|
|
20240820,150300,64177410,7050,7050,7050,7050,0
|
|
20240820,150200,64177410,7050,7050,7050,7050,0
|
|
20240820,150100,64177410,7050,7050,7050,7050,71
|
|
20240820,150000,63676860,7040,7040,7040,7040,0
|
|
20240820,145900,63676860,7040,7050,7050,7040,3
|
|
20240820,145800,63655730,7040,7040,7040,7040,0
|
|
20240820,145700,63655730,7040,7040,7040,7040,0
|
|
20240820,145600,63655730,7040,7040,7040,7040,0
|
|
20240820,145500,63655730,7040,7040,7040,7040,0
|
|
20240820,145400,63655730,7040,7040,7040,7040,0
|
|
20240820,145300,63655730,7040,7040,7040,7040,31
|
|
20240820,145200,63437490,7030,7040,7040,7030,747
|
|
20240820,145100,58184210,7050,7050,7050,7050,0
|
|
20240820,145000,58184210,7050,7050,7050,7050,1
|
|
20240820,144900,58177160,7050,7050,7050,7050,0
|
|
20240820,144800,58177160,7050,7050,7050,7050,0
|
|
20240820,144700,58177160,7050,7050,7050,7050,0
|
|
20240820,144600,58177160,7050,7050,7050,7050,0
|
|
20240820,144500,58177160,7050,7050,7050,7050,0
|
|
20240820,144400,58177160,7050,7060,7060,7050,43
|
|
20240820,144300,57873910,7060,7060,7060,7060,0
|
|
20240820,144200,57873910,7060,7060,7060,7060,0
|
|
20240820,144100,57873910,7060,7060,7060,7060,0
|
|
20240820,144000,57873910,7060,7060,7060,7060,2
|
|
20240820,143900,57859790,7070,7070,7070,7070,0
|
|
20240820,143800,57859790,7070,7060,7070,7040,517
|
|
20240820,143700,54205150,7060,7050,7060,7050,501
|
|
20240820,143600,50668100,7060,7060,7060,7060,0
|
|
20240820,143500,50668100,7060,7060,7060,7060,1
|
|
20240820,143400,50661040,7050,7050,7050,7050,0
|
|
20240820,143300,50661040,7050,7050,7050,7050,603
|
|
20240820,143200,46409890,7060,7060,7060,7060,0
|
|
20240820,143100,46409890,7060,7060,7060,7060,83
|
|
20240820,143000,45823910,7070,7070,7070,7070,0
|
|
20240820,142900,45823910,7070,7070,7070,7070,1
|
|
20240820,142800,45816840,7060,7060,7060,7060,0
|
|
20240820,142700,45816840,7060,7060,7060,7060,0
|
|
20240820,142600,45816840,7060,7060,7060,7060,0
|
|
20240820,142500,45816840,7060,7060,7060,7060,1
|
|
20240820,142400,45809780,7070,7070,7070,7070,1
|
|
20240820,142300,45802710,7060,7060,7060,7060,13
|
|
20240820,142200,45710930,7070,7060,7070,7060,21
|
|
20240820,142100,45562660,7070,7070,7070,7070,0
|
|
20240820,142000,45562660,7070,7070,7070,7070,0
|
|
20240820,141900,45562660,7070,7070,7070,7070,0
|
|
20240820,141800,45562660,7070,7070,7070,7070,0
|
|
20240820,141700,45562660,7070,7070,7070,7070,0
|
|
20240820,141600,45562660,7070,7060,7070,7060,82
|
|
20240820,141500,44983730,7060,7060,7060,7060,0
|
|
20240820,141400,44983730,7060,7060,7060,7060,0
|
|
20240820,141300,44983730,7060,7060,7060,7060,0
|
|
20240820,141200,44983730,7060,7060,7060,7060,0
|
|
20240820,141100,44983730,7060,7060,7060,7060,0
|
|
20240820,141000,44983730,7060,7060,7060,7060,0
|
|
20240820,140900,44983730,7060,7060,7060,7060,0
|
|
20240820,140800,44983730,7060,7060,7060,7060,0
|
|
20240820,140700,44983730,7060,7060,7060,7060,0
|
|
20240820,140600,44983730,7060,7060,7060,7060,0
|
|
20240820,140500,44983730,7060,7060,7060,7060,0
|
|
20240820,140400,44983730,7060,7060,7060,7060,0
|
|
20240820,140300,44983730,7060,7060,7060,7060,0
|
|
20240820,140200,44983730,7060,7060,7060,7060,0
|
|
20240820,140100,44983730,7060,7060,7060,7060,1
|
|
20240820,140000,44976670,7060,7060,7060,7060,0
|
|
20240820,135900,44976670,7060,7060,7060,7060,0
|
|
20240820,135800,44976670,7060,7060,7060,7060,0
|
|
20240820,135700,44976670,7060,7060,7060,7060,20
|
|
20240820,135600,44835470,7060,7060,7060,7060,0
|
|
20240820,135500,44835470,7060,7060,7060,7060,0
|
|
20240820,135400,44835470,7060,7060,7060,7060,0
|
|
20240820,135300,44835470,7060,7060,7060,7060,1
|
|
20240820,135200,44828410,7050,7050,7050,7050,0
|
|
20240820,135100,44828410,7050,7050,7050,7050,46
|
|
20240820,135000,44504110,7050,7050,7050,7050,0
|
|
20240820,134900,44504110,7050,7050,7050,7050,16
|
|
20240820,134800,44391310,7050,7050,7050,7050,0
|
|
20240820,134700,44391310,7050,7060,7060,7050,349
|
|
20240820,134600,41930360,7070,7070,7070,7070,0
|
|
20240820,134500,41930360,7070,7070,7070,7070,0
|
|
20240820,134400,41930360,7070,7070,7070,7070,0
|
|
20240820,134300,41930360,7070,7070,7070,7070,0
|
|
20240820,134200,41930360,7070,7070,7070,7070,0
|
|
20240820,134100,41930360,7070,7070,7070,7070,1
|
|
20240820,134000,41923290,7050,7050,7050,7050,0
|
|
20240820,133900,41923290,7050,7050,7050,7050,0
|
|
20240820,133800,41923290,7050,7050,7050,7050,0
|
|
20240820,133700,41923290,7050,7050,7050,7050,11
|
|
20240820,133600,41845740,7060,7060,7060,7060,0
|
|
20240820,133500,41845740,7060,7060,7060,7060,0
|
|
20240820,133400,41845740,7060,7060,7060,7060,0
|
|
20240820,133300,41845740,7060,7060,7060,7060,0
|
|
20240820,133200,41845740,7060,7060,7060,7060,0
|
|
20240820,133100,41845740,7060,7060,7060,7060,0
|
|
20240820,133000,41845740,7060,7060,7060,7060,0
|
|
20240820,132900,41845740,7060,7060,7060,7060,0
|
|
20240820,132800,41845740,7060,7060,7060,7060,0
|
|
20240820,132700,41845740,7060,7060,7060,7060,0
|
|
20240820,132600,41845740,7060,7060,7060,7060,0
|
|
20240820,132500,41845740,7060,7060,7060,7060,0
|
|
20240820,132400,41845740,7060,7060,7060,7060,0
|
|
20240820,132300,41845740,7060,7060,7060,7060,0
|
|
20240820,132200,41845740,7060,7060,7060,7060,0
|
|
20240820,132100,41845740,7060,7060,7060,7060,7
|
|
20240820,132000,41796320,7070,7070,7070,7070,0
|
|
20240820,131900,41796320,7070,7070,7070,7070,1
|
|
20240820,131800,41789250,7060,7060,7060,7060,100
|
|
20240820,131700,41083250,7060,7060,7060,7060,0
|
|
20240820,131600,41083250,7060,7060,7060,7060,1
|
|
20240820,131500,41076190,7050,7050,7050,7050,100
|
|
20240820,131400,40371190,7050,7050,7050,7050,0
|
|
20240820,131300,40371190,7050,7050,7050,7050,13
|
|
20240820,131200,40279540,7050,7050,7050,7050,0
|
|
20240820,131100,40279540,7050,7050,7050,7050,0
|
|
20240820,131000,40279540,7050,7050,7050,7050,0
|
|
20240820,130900,40279540,7050,7050,7050,7050,0
|
|
20240820,130800,40279540,7050,7050,7050,7050,0
|
|
20240820,130700,40279540,7050,7050,7050,7050,0
|
|
20240820,130600,40279540,7050,7050,7050,7050,0
|
|
20240820,130500,40279540,7050,7050,7050,7050,0
|
|
20240820,130400,40279540,7050,7050,7050,7050,0
|
|
20240820,130300,40279540,7050,7050,7050,7050,90
|
|
20240820,130200,39645040,7050,7050,7050,7050,0
|
|
20240820,130100,39645040,7050,7050,7050,7050,0
|
|
20240820,130000,39645040,7050,7050,7050,7050,100
|
|
20240820,125900,38940040,7050,7050,7050,7050,0
|
|
20240820,125800,38940040,7050,7050,7050,7050,30
|
|
20240820,125700,38728540,7050,7050,7050,7050,8
|
|
20240820,125600,38672140,7060,7060,7060,7060,0
|
|
20240820,125500,38672140,7060,7060,7060,7060,2
|
|
20240820,125400,38658020,7050,7050,7050,7050,13
|
|
20240820,125300,38566370,7050,7050,7050,7050,0
|
|
20240820,125200,38566370,7050,7050,7050,7050,0
|
|
20240820,125100,38566370,7050,7050,7050,7050,0
|
|
20240820,125000,38566370,7050,7050,7050,7050,0
|
|
20240820,124900,38566370,7050,7050,7050,7050,0
|
|
20240820,124800,38566370,7050,7050,7050,7050,18
|
|
20240820,124700,38439470,7060,7060,7060,7060,0
|
|
20240820,124600,38439470,7060,7060,7060,7060,0
|
|
20240820,124500,38439470,7060,7060,7060,7060,0
|
|
20240820,124400,38439470,7060,7060,7060,7060,9
|
|
20240820,124300,38375930,7050,7050,7050,7050,0
|
|
20240820,124200,38375930,7050,7050,7050,7050,0
|
|
20240820,124100,38375930,7050,7050,7050,7050,600
|
|
20240820,124000,34145930,7060,7060,7060,7060,0
|
|
20240820,123900,34145930,7060,7060,7060,7060,150
|
|
20240820,123800,33086930,7050,7050,7050,7050,0
|
|
20240820,123700,33086930,7050,7050,7050,7050,0
|
|
20240820,123600,33086930,7050,7050,7050,7050,0
|
|
20240820,123500,33086930,7050,7050,7050,7050,0
|
|
20240820,123400,33086930,7050,7050,7050,7050,0
|
|
20240820,123300,33086930,7050,7050,7050,7050,0
|
|
20240820,123200,33086930,7050,7060,7060,7050,334
|
|
20240820,123100,30731230,7060,7060,7060,7060,0
|
|
20240820,123000,30731230,7060,7060,7060,7060,3
|
|
20240820,122900,30710050,7060,7060,7060,7060,0
|
|
20240820,122800,30710050,7060,7060,7060,7060,36
|
|
20240820,122700,30455890,7060,7060,7060,7060,0
|
|
20240820,122600,30455890,7060,7060,7060,7060,0
|
|
20240820,122500,30455890,7060,7060,7060,7060,0
|
|
20240820,122400,30455890,7060,7060,7060,7060,0
|
|
20240820,122300,30455890,7060,7060,7060,7060,0
|
|
20240820,122200,30455890,7060,7060,7060,7060,0
|
|
20240820,122100,30455890,7060,7060,7060,7060,0
|
|
20240820,122000,30455890,7060,7060,7060,7060,0
|
|
20240820,121900,30455890,7060,7060,7060,7060,0
|
|
20240820,121800,30455890,7060,7060,7060,7060,0
|
|
20240820,121700,30455890,7060,7060,7060,7060,0
|
|
20240820,121600,30455890,7060,7060,7060,7060,0
|
|
20240820,121500,30455890,7060,7060,7060,7060,0
|
|
20240820,121400,30455890,7060,7060,7060,7060,10
|
|
20240820,121300,30385290,7060,7060,7060,7060,3
|
|
20240820,121200,30364110,7080,7080,7080,7080,0
|
|
20240820,121100,30364110,7080,7080,7080,7080,0
|
|
20240820,121000,30364110,7080,7080,7080,7080,0
|
|
20240820,120900,30364110,7080,7080,7080,7080,0
|
|
20240820,120800,30364110,7080,7080,7080,7080,0
|
|
20240820,120700,30364110,7080,7080,7080,7080,0
|
|
20240820,120600,30364110,7080,7080,7080,7080,0
|
|
20240820,120500,30364110,7080,7080,7080,7080,0
|
|
20240820,120400,30364110,7080,7080,7080,7080,0
|
|
20240820,120300,30364110,7080,7080,7080,7080,0
|
|
20240820,120200,30364110,7080,7080,7080,7080,0
|
|
20240820,120100,30364110,7080,7080,7080,7080,0
|
|
20240820,120000,30364110,7080,7080,7080,7080,0
|
|
20240820,115900,30364110,7080,7080,7080,7080,0
|
|
20240820,115800,30364110,7080,7080,7080,7080,0
|
|
20240820,115700,30364110,7080,7080,7080,7080,0
|
|
20240820,115600,30364110,7080,7080,7080,7080,0
|
|
20240820,115500,30364110,7080,7080,7080,7080,0
|
|
20240820,115400,30364110,7080,7080,7080,7080,0
|
|
20240820,115300,30364110,7080,7080,7080,7080,0
|
|
20240820,115200,30364110,7080,7080,7080,7080,0
|
|
20240820,115100,30364110,7080,7080,7080,7080,0
|
|
20240820,115000,30364110,7080,7080,7080,7080,0
|
|
20240820,114900,30364110,7080,7080,7080,7080,0
|
|
20240820,114800,30364110,7080,7080,7080,7080,0
|
|
20240820,114700,30364110,7080,7080,7080,7080,0
|
|
20240820,114600,30364110,7080,7080,7080,7080,0
|
|
20240820,114500,30364110,7080,7080,7080,7080,3
|
|
20240820,114400,30342870,7080,7080,7080,7080,0
|
|
20240820,114300,30342870,7080,7080,7080,7080,0
|
|
20240820,114200,30342870,7080,7080,7080,7080,0
|
|
20240820,114100,30342870,7080,7080,7080,7080,0
|
|
20240820,114000,30342870,7080,7080,7080,7080,0
|
|
20240820,113900,30342870,7080,7080,7080,7080,0
|
|
20240820,113800,30342870,7080,7080,7080,7080,0
|
|
20240820,113700,30342870,7080,7080,7080,7080,0
|
|
20240820,113600,30342870,7080,7080,7080,7080,0
|
|
20240820,113500,30342870,7080,7080,7080,7080,0
|
|
20240820,113400,30342870,7080,7080,7080,7080,0
|
|
20240820,113300,30342870,7080,7070,7080,7070,35
|
|
20240820,113200,30095110,7050,7050,7050,7050,0
|
|
20240820,113100,30095110,7050,7050,7050,7050,0
|
|
20240820,113000,30095110,7050,7050,7050,7050,0
|
|
20240820,112900,30095110,7050,7050,7050,7050,0
|
|
20240820,112800,30095110,7050,7050,7050,7050,0
|
|
20240820,112700,30095110,7050,7050,7050,7050,0
|
|
20240820,112600,30095110,7050,7050,7050,7050,2
|
|
20240820,112500,30081010,7040,7060,7060,7040,350
|
|
20240820,112400,27613620,7060,7060,7060,7060,350
|
|
20240820,112300,25142620,7080,7080,7080,7080,0
|
|
20240820,112200,25142620,7080,7080,7080,7080,0
|
|
20240820,112100,25142620,7080,7080,7080,7080,0
|
|
20240820,112000,25142620,7080,7080,7080,7080,0
|
|
20240820,111900,25142620,7080,7080,7080,7080,0
|
|
20240820,111800,25142620,7080,7080,7080,7080,0
|
|
20240820,111700,25142620,7080,7080,7080,7080,0
|
|
20240820,111600,25142620,7080,7080,7080,7080,0
|
|
20240820,111500,25142620,7080,7080,7080,7080,0
|
|
20240820,111400,25142620,7080,7080,7080,7080,4
|
|
20240820,111300,25114300,7080,7080,7080,7080,0
|
|
20240820,111200,25114300,7080,7080,7080,7080,0
|
|
20240820,111100,25114300,7080,7080,7080,7080,0
|
|
20240820,111000,25114300,7080,7080,7080,7080,0
|
|
20240820,110900,25114300,7080,7080,7080,7080,0
|
|
20240820,110800,25114300,7080,7080,7080,7080,2
|
|
20240820,110700,25100140,7080,7080,7080,7080,0
|
|
20240820,110600,25100140,7080,7080,7080,7080,0
|
|
20240820,110500,25100140,7080,7080,7080,7080,0
|
|
20240820,110400,25100140,7080,7080,7080,7080,141
|
|
20240820,110300,24101860,7080,7080,7080,7080,0
|
|
20240820,110200,24101860,7080,7080,7080,7080,0
|
|
20240820,110100,24101860,7080,7080,7080,7080,0
|
|
20240820,110000,24101860,7080,7080,7080,7080,0
|
|
20240820,105900,24101860,7080,7080,7080,7080,0
|
|
20240820,105800,24101860,7080,7070,7080,7070,3
|
|
20240820,105700,24080640,7070,7070,7070,7070,0
|
|
20240820,105600,24080640,7070,7070,7070,7070,0
|
|
20240820,105500,24080640,7070,7070,7070,7070,0
|
|
20240820,105400,24080640,7070,7070,7070,7070,0
|
|
20240820,105300,24080640,7070,7070,7070,7070,0
|
|
20240820,105200,24080640,7070,7070,7070,7070,0
|
|
20240820,105100,24080640,7070,7070,7070,7070,0
|
|
20240820,105000,24080640,7070,7070,7070,7070,313
|
|
20240820,104900,21867730,7070,7070,7070,7070,0
|
|
20240820,104800,21867730,7070,7070,7070,7070,0
|
|
20240820,104700,21867730,7070,7070,7070,7070,0
|
|
20240820,104600,21867730,7070,7080,7080,7070,129
|
|
20240820,104500,20955690,7080,7080,7080,7080,0
|
|
20240820,104400,20955690,7080,7080,7080,7080,0
|
|
20240820,104300,20955690,7080,7080,7080,7080,0
|
|
20240820,104200,20955690,7080,7080,7080,7080,100
|
|
20240820,104100,20247690,7080,7080,7080,7080,0
|
|
20240820,104000,20247690,7080,7080,7080,7080,0
|
|
20240820,103900,20247690,7080,7080,7080,7080,0
|
|
20240820,103800,20247690,7080,7080,7080,7080,0
|
|
20240820,103700,20247690,7080,7080,7080,7080,0
|
|
20240820,103600,20247690,7080,7080,7080,7080,64
|
|
20240820,103500,19794570,7080,7080,7080,7080,0
|
|
20240820,103400,19794570,7080,7080,7080,7080,0
|
|
20240820,103300,19794570,7080,7080,7080,7080,1
|
|
20240820,103200,19787490,7070,7070,7070,7070,0
|
|
20240820,103100,19787490,7070,7070,7070,7070,0
|
|
20240820,103000,19787490,7070,7070,7070,7070,0
|
|
20240820,102900,19787490,7070,7070,7070,7070,0
|
|
20240820,102800,19787490,7070,7070,7070,7070,0
|
|
20240820,102700,19787490,7070,7070,7070,7070,0
|
|
20240820,102600,19787490,7070,7070,7070,7070,60
|
|
20240820,102500,19363290,7070,7070,7070,7070,200
|
|
20240820,102400,17949290,7060,7060,7060,7060,0
|
|
20240820,102300,17949290,7060,7060,7060,7060,9
|
|
20240820,102200,17885750,7050,7050,7050,7050,0
|
|
20240820,102100,17885750,7050,7050,7050,7050,0
|
|
20240820,102000,17885750,7050,7050,7050,7050,0
|
|
20240820,101900,17885750,7050,7050,7050,7050,76
|
|
20240820,101800,17349950,7050,7050,7050,7050,0
|
|
20240820,101700,17349950,7050,7050,7050,7050,0
|
|
20240820,101600,17349950,7050,7050,7050,7050,0
|
|
20240820,101500,17349950,7050,7050,7050,7050,0
|
|
20240820,101400,17349950,7050,7050,7050,7050,0
|
|
20240820,101300,17349950,7050,7050,7050,7050,0
|
|
20240820,101200,17349950,7050,7050,7050,7050,1
|
|
20240820,101100,17342900,7040,7050,7050,7040,74
|
|
20240820,101000,16821440,7050,7050,7050,7050,0
|
|
20240820,100900,16821440,7050,7050,7050,7050,0
|
|
20240820,100800,16821440,7050,7050,7050,7050,0
|
|
20240820,100700,16821440,7050,7050,7050,7050,0
|
|
20240820,100600,16821440,7050,7050,7050,7050,0
|
|
20240820,100500,16821440,7050,7050,7050,7050,1
|
|
20240820,100400,16814390,7050,7050,7050,7050,33
|
|
20240820,100300,16581740,7050,7060,7060,7050,73
|
|
20240820,100200,16066790,7060,7060,7060,7060,30
|
|
20240820,100100,15854990,7070,7070,7070,7070,0
|
|
20240820,100000,15854990,7070,7070,7070,7070,20
|
|
20240820,095900,15713590,7070,7070,7070,7070,60
|
|
20240820,095800,15289390,7070,7070,7070,7070,50
|
|
20240820,095700,14935890,7020,7020,7020,7020,0
|
|
20240820,095600,14935890,7020,7020,7020,7020,0
|
|
20240820,095500,14935890,7020,7020,7020,7020,0
|
|
20240820,095400,14935890,7020,7040,7040,7020,599
|
|
20240820,095300,10724220,7050,7050,7050,7050,654
|
|
20240820,095200,6113520,7060,7060,7060,7060,1
|
|
20240820,095100,6106460,7070,7070,7070,7070,0
|
|
20240820,095000,6106460,7070,7070,7070,7070,0
|
|
20240820,094900,6106460,7070,7070,7070,7070,0
|
|
20240820,094800,6106460,7070,7070,7070,7070,0
|
|
20240820,094700,6106460,7070,7070,7070,7070,4
|
|
20240820,094600,6078180,7070,7070,7070,7070,10
|
|
20240820,094500,6007480,7050,7050,7050,7050,0
|
|
20240820,094400,6007480,7050,7050,7050,7050,0
|
|
20240820,094300,6007480,7050,7050,7050,7050,0
|
|
20240820,094200,6007480,7050,7050,7050,7050,0
|
|
20240820,094100,6007480,7050,7050,7050,7050,0
|
|
20240820,094000,6007480,7050,7050,7050,7050,96
|
|
20240820,093900,5330680,7050,7050,7050,7050,0
|
|
20240820,093800,5330680,7050,7050,7050,7050,0
|
|
20240820,093700,5330680,7050,7050,7050,7050,0
|
|
20240820,093600,5330680,7050,7050,7050,7050,0
|
|
20240820,093500,5330680,7050,7050,7050,7050,0
|
|
20240820,093400,5330680,7050,7050,7050,7050,0
|
|
20240820,093300,5330680,7050,7050,7050,7050,0
|
|
20240820,093200,5330680,7050,7050,7050,7050,0
|
|
20240820,093100,5330680,7050,7050,7050,7050,0
|
|
20240820,093000,5330680,7050,7050,7050,7050,0
|
|
20240820,092900,5330680,7050,7050,7050,7050,0
|
|
20240820,092800,5330680,7050,7050,7050,7050,0
|
|
20240820,092700,5330680,7050,7050,7050,7050,19
|
|
20240820,092600,5196730,7050,7050,7050,7050,300
|
|
20240820,092500,3081730,7050,7050,7050,7050,0
|
|
20240820,092400,3081730,7050,7050,7050,7050,0
|
|
20240820,092300,3081730,7050,7050,7050,7050,0
|
|
20240820,092200,3081730,7050,7050,7050,7050,0
|
|
20240820,092100,3081730,7050,7050,7050,7050,0
|
|
20240820,092000,3081730,7050,7050,7050,7050,0
|
|
20240820,091900,3081730,7050,7050,7050,7050,140
|
|
20240820,091800,2094730,7070,7070,7070,7070,0
|
|
20240820,091700,2094730,7070,7070,7070,7070,0
|
|
20240820,091600,2094730,7070,7070,7070,7070,0
|
|
20240820,091500,2094730,7070,7070,7070,7070,0
|
|
20240820,091400,2094730,7070,7070,7070,7070,0
|
|
20240820,091300,2094730,7070,7070,7070,7070,0
|
|
20240820,091200,2094730,7070,7070,7070,7070,2
|
|
20240820,091100,2080590,7030,7030,7030,7030,0
|
|
20240820,091000,2080590,7030,7030,7030,7030,0
|
|
20240820,090900,2080590,7030,7030,7030,7030,0
|
|
20240820,090800,2080590,7030,7030,7030,7030,0
|
|
20240820,090700,2080590,7030,7030,7030,7030,0
|
|
20240820,090600,2080590,7030,7030,7030,7030,0
|
|
20240820,090500,2080590,7030,7030,7030,7030,0
|
|
20240820,090400,2080590,7030,7030,7030,7030,0
|
|
20240820,090300,2080590,7030,7030,7030,7030,0
|
|
20240820,090200,2080590,7030,7060,7060,7030,100
|
|
20240820,090100,1374980,7060,7060,7060,7060,23
|
|
20240820,090000,1212600,7050,7050,7050,7050,172
|