670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200700,95371280,6720,6720,6720,6720,10
|
|
20240819,200600,95371280,6720,6720,6720,6720,0
|
|
20240819,200500,95371280,6720,6720,6720,6720,0
|
|
20240819,200400,95371280,6720,6720,6720,6720,0
|
|
20240819,200300,95371280,6720,6720,6720,6720,0
|
|
20240819,200200,95371280,6720,6720,6720,6720,0
|
|
20240819,200100,95371280,6720,6720,6720,6720,0
|
|
20240819,200000,95371280,6720,6720,6720,6720,0
|
|
20240819,195900,95371280,6720,6720,6720,6720,0
|
|
20240819,195800,95371280,6720,6720,6720,6720,0
|
|
20240819,195700,95371280,6720,6720,6720,6720,0
|
|
20240819,195600,95371280,6720,6720,6720,6720,0
|
|
20240819,195500,95371280,6720,6720,6720,6720,0
|
|
20240819,195400,95371280,6720,6720,6720,6720,0
|
|
20240819,195300,95371280,6720,6720,6720,6720,0
|
|
20240819,195200,95371280,6720,6720,6720,6720,0
|
|
20240819,195100,95371280,6720,6720,6720,6720,0
|
|
20240819,195000,95371280,6720,6720,6720,6720,0
|
|
20240819,194900,95371280,6720,6720,6720,6720,0
|
|
20240819,194800,95371280,6720,6720,6720,6720,0
|
|
20240819,194700,95371280,6720,6720,6720,6720,0
|
|
20240819,194600,95371280,6720,6720,6720,6720,0
|
|
20240819,194500,95371280,6720,6720,6720,6720,0
|
|
20240819,194400,95371280,6720,6720,6720,6720,0
|
|
20240819,194300,95371280,6720,6720,6720,6720,0
|
|
20240819,194200,95371280,6720,6720,6720,6720,0
|
|
20240819,194100,95371280,6720,6720,6720,6720,0
|
|
20240819,194000,95371280,6720,6720,6720,6720,0
|
|
20240819,193900,95371280,6720,6720,6720,6720,0
|
|
20240819,193800,95371280,6720,6720,6720,6720,0
|
|
20240819,193700,95371280,6720,6720,6720,6720,10
|
|
20240819,193600,95371280,6720,6720,6720,6720,0
|
|
20240819,193500,95371280,6720,6720,6720,6720,0
|
|
20240819,193400,95371280,6720,6720,6720,6720,0
|
|
20240819,193300,95371280,6720,6720,6720,6720,0
|
|
20240819,193200,95371280,6720,6720,6720,6720,0
|
|
20240819,193100,95371280,6720,6720,6720,6720,0
|
|
20240819,193000,95371280,6720,6720,6720,6720,0
|
|
20240819,192900,95371280,6720,6720,6720,6720,0
|
|
20240819,192800,95371280,6720,6720,6720,6720,0
|
|
20240819,192700,95371280,6720,6720,6720,6720,0
|
|
20240819,192600,95371280,6720,6720,6720,6720,0
|
|
20240819,192500,95371280,6720,6720,6720,6720,0
|
|
20240819,192400,95371280,6720,6720,6720,6720,0
|
|
20240819,192300,95371280,6720,6720,6720,6720,0
|
|
20240819,192200,95371280,6720,6720,6720,6720,0
|
|
20240819,192100,95371280,6720,6720,6720,6720,0
|
|
20240819,192000,95371280,6720,6720,6720,6720,0
|
|
20240819,191900,95371280,6720,6720,6720,6720,0
|
|
20240819,191800,95371280,6720,6720,6720,6720,0
|
|
20240819,191700,95371280,6720,6720,6720,6720,0
|
|
20240819,191600,95371280,6720,6720,6720,6720,0
|
|
20240819,191500,95371280,6720,6720,6720,6720,0
|
|
20240819,191400,95371280,6720,6720,6720,6720,0
|
|
20240819,191300,95371280,6720,6720,6720,6720,0
|
|
20240819,191200,95371280,6720,6720,6720,6720,0
|
|
20240819,191100,95371280,6720,6720,6720,6720,0
|
|
20240819,191000,95371280,6720,6720,6720,6720,0
|
|
20240819,190900,95371280,6720,6720,6720,6720,0
|
|
20240819,190800,95371280,6720,6720,6720,6720,0
|
|
20240819,190700,95371280,6720,6720,6720,6720,10
|
|
20240819,190600,95371280,6720,6720,6720,6720,0
|
|
20240819,190500,95371280,6720,6720,6720,6720,0
|
|
20240819,190400,95371280,6720,6720,6720,6720,0
|
|
20240819,190300,95371280,6720,6720,6720,6720,0
|
|
20240819,190200,95371280,6720,6720,6720,6720,0
|
|
20240819,190100,95371280,6720,6720,6720,6720,0
|
|
20240819,190000,95371280,6720,6720,6720,6720,0
|
|
20240819,185900,95371280,6720,6720,6720,6720,0
|
|
20240819,185800,95371280,6720,6720,6720,6720,0
|
|
20240819,185700,95371280,6720,6720,6720,6720,0
|
|
20240819,185600,95371280,6720,6720,6720,6720,0
|
|
20240819,185500,95371280,6720,6720,6720,6720,0
|
|
20240819,185400,95371280,6720,6720,6720,6720,0
|
|
20240819,185300,95371280,6720,6720,6720,6720,0
|
|
20240819,185200,95371280,6720,6720,6720,6720,0
|
|
20240819,185100,95371280,6720,6720,6720,6720,0
|
|
20240819,185000,95371280,6720,6720,6720,6720,0
|
|
20240819,184900,95371280,6720,6720,6720,6720,0
|
|
20240819,184800,95371280,6720,6720,6720,6720,0
|
|
20240819,184700,95371280,6720,6720,6720,6720,0
|
|
20240819,184600,95371280,6720,6720,6720,6720,0
|
|
20240819,184500,95371280,6720,6720,6720,6720,0
|
|
20240819,184400,95371280,6720,6720,6720,6720,0
|
|
20240819,184300,95371280,6720,6720,6720,6720,0
|
|
20240819,184200,95371280,6720,6720,6720,6720,0
|
|
20240819,184100,95371280,6720,6720,6720,6720,0
|
|
20240819,184000,95371280,6720,6720,6720,6720,0
|
|
20240819,183900,95371280,6720,6720,6720,6720,0
|
|
20240819,183800,95371280,6720,6720,6720,6720,0
|
|
20240819,183700,95371280,6720,6720,6720,6720,10
|
|
20240819,183600,95371280,6720,6720,6720,6720,0
|
|
20240819,183500,95371280,6720,6720,6720,6720,0
|
|
20240819,183400,95371280,6720,6720,6720,6720,0
|
|
20240819,183300,95371280,6720,6720,6720,6720,0
|
|
20240819,183200,95371280,6720,6720,6720,6720,0
|
|
20240819,183100,95371280,6720,6720,6720,6720,0
|
|
20240819,183000,95371280,6720,6720,6720,6720,0
|
|
20240819,182900,95371280,6720,6720,6720,6720,0
|
|
20240819,182800,95371280,6720,6720,6720,6720,0
|
|
20240819,182700,95371280,6720,6720,6720,6720,0
|
|
20240819,182600,95371280,6720,6720,6720,6720,0
|
|
20240819,182500,95371280,6720,6720,6720,6720,0
|
|
20240819,182400,95371280,6720,6720,6720,6720,0
|
|
20240819,182300,95371280,6720,6720,6720,6720,0
|
|
20240819,182200,95371280,6720,6720,6720,6720,0
|
|
20240819,182100,95371280,6720,6720,6720,6720,0
|
|
20240819,182000,95371280,6720,6720,6720,6720,0
|
|
20240819,181900,95371280,6720,6720,6720,6720,0
|
|
20240819,181800,95371280,6720,6720,6720,6720,0
|
|
20240819,181700,95371280,6720,6720,6720,6720,0
|
|
20240819,181600,95371280,6720,6720,6720,6720,0
|
|
20240819,181500,95371280,6720,6720,6720,6720,0
|
|
20240819,181400,95371280,6720,6720,6720,6720,0
|
|
20240819,181300,95371280,6720,6720,6720,6720,0
|
|
20240819,181200,95371280,6720,6720,6720,6720,0
|
|
20240819,181100,95371280,6720,6720,6720,6720,0
|
|
20240819,181000,95371280,6720,6720,6720,6720,0
|
|
20240819,180900,95371280,6720,6720,6720,6720,0
|
|
20240819,180800,95371280,6720,6720,6720,6720,0
|
|
20240819,180700,95371280,6720,6720,6720,6720,10
|
|
20240819,180600,95371280,6720,6720,6720,6720,0
|
|
20240819,180500,95371280,6720,6720,6720,6720,0
|
|
20240819,180400,95371280,6720,6720,6720,6720,0
|
|
20240819,180300,95371280,6720,6720,6720,6720,0
|
|
20240819,180200,95371280,6720,6720,6720,6720,0
|
|
20240819,180100,95371280,6720,6720,6720,6720,0
|
|
20240819,180000,95371280,6720,6720,6720,6720,0
|
|
20240819,175900,95371280,6720,6720,6720,6720,0
|
|
20240819,175800,95371280,6720,6720,6720,6720,0
|
|
20240819,175700,95371280,6720,6720,6720,6720,0
|
|
20240819,175600,95371280,6720,6720,6720,6720,0
|
|
20240819,175500,95371280,6720,6720,6720,6720,0
|
|
20240819,175400,95371280,6720,6720,6720,6720,0
|
|
20240819,175300,95371280,6720,6720,6720,6720,0
|
|
20240819,175200,95371280,6720,6720,6720,6720,0
|
|
20240819,175100,95371280,6720,6720,6720,6720,0
|
|
20240819,175000,95371280,6720,6720,6720,6720,0
|
|
20240819,174900,95371280,6720,6720,6720,6720,0
|
|
20240819,174800,95371280,6720,6720,6720,6720,0
|
|
20240819,174700,95371280,6720,6720,6720,6720,0
|
|
20240819,174600,95371280,6720,6720,6720,6720,0
|
|
20240819,174500,95371280,6720,6720,6720,6720,0
|
|
20240819,174400,95371280,6720,6720,6720,6720,0
|
|
20240819,174300,95371280,6720,6720,6720,6720,0
|
|
20240819,174200,95371280,6720,6720,6720,6720,0
|
|
20240819,174100,95371280,6720,6720,6720,6720,0
|
|
20240819,174000,95371280,6720,6720,6720,6720,0
|
|
20240819,173900,95371280,6720,6720,6720,6720,0
|
|
20240819,173800,95371280,6720,6720,6720,6720,0
|
|
20240819,173700,95371280,6720,6720,6720,6720,10
|
|
20240819,173600,95371280,6720,6720,6720,6720,0
|
|
20240819,173500,95371280,6720,6720,6720,6720,0
|
|
20240819,173400,95371280,6720,6720,6720,6720,0
|
|
20240819,173300,95371280,6720,6720,6720,6720,0
|
|
20240819,173200,95371280,6720,6720,6720,6720,0
|
|
20240819,173100,95371280,6720,6720,6720,6720,0
|
|
20240819,173000,95371280,6720,6720,6720,6720,0
|
|
20240819,172900,95371280,6720,6720,6720,6720,0
|
|
20240819,172800,95371280,6720,6720,6720,6720,0
|
|
20240819,172700,95371280,6720,6720,6720,6720,0
|
|
20240819,172600,95371280,6720,6720,6720,6720,0
|
|
20240819,172500,95371280,6720,6720,6720,6720,0
|
|
20240819,172400,95371280,6720,6720,6720,6720,0
|
|
20240819,172300,95371280,6720,6720,6720,6720,0
|
|
20240819,172200,95371280,6720,6720,6720,6720,0
|
|
20240819,172100,95371280,6720,6720,6720,6720,0
|
|
20240819,172000,95371280,6720,6720,6720,6720,0
|
|
20240819,171900,95371280,6720,6720,6720,6720,0
|
|
20240819,171800,95371280,6720,6720,6720,6720,0
|
|
20240819,171700,95371280,6720,6720,6720,6720,0
|
|
20240819,171600,95371280,6720,6720,6720,6720,0
|
|
20240819,171500,95371280,6720,6720,6720,6720,0
|
|
20240819,171400,95371280,6720,6720,6720,6720,0
|
|
20240819,171300,95371280,6720,6720,6720,6720,0
|
|
20240819,171200,95371280,6720,6720,6720,6720,0
|
|
20240819,171100,95371280,6720,6720,6720,6720,0
|
|
20240819,171000,95371280,6720,6720,6720,6720,0
|
|
20240819,170900,95371280,6720,6720,6720,6720,0
|
|
20240819,170800,95371280,6720,6720,6720,6720,0
|
|
20240819,170700,95371280,6720,6720,6720,6720,10
|
|
20240819,170600,95371280,6720,6720,6720,6720,0
|
|
20240819,170500,95371280,6720,6720,6720,6720,0
|
|
20240819,170400,95371280,6720,6720,6720,6720,0
|
|
20240819,170300,95371280,6720,6720,6720,6720,0
|
|
20240819,170200,95371280,6720,6720,6720,6720,0
|
|
20240819,170100,95371280,6720,6720,6720,6720,0
|
|
20240819,170000,95371280,6720,6720,6720,6720,0
|
|
20240819,165900,95371280,6720,6720,6720,6720,0
|
|
20240819,165800,95371280,6720,6720,6720,6720,0
|
|
20240819,165700,95371280,6720,6720,6720,6720,0
|
|
20240819,165600,95371280,6720,6720,6720,6720,0
|
|
20240819,165500,95371280,6720,6720,6720,6720,0
|
|
20240819,165400,95371280,6720,6720,6720,6720,0
|
|
20240819,165300,95371280,6720,6720,6720,6720,0
|
|
20240819,165200,95371280,6720,6720,6720,6720,0
|
|
20240819,165100,95371280,6720,6720,6720,6720,0
|
|
20240819,165000,95371280,6720,6720,6720,6720,0
|
|
20240819,164900,95371280,6720,6720,6720,6720,0
|
|
20240819,164800,95371280,6720,6720,6720,6720,0
|
|
20240819,164700,95371280,6720,6720,6720,6720,0
|
|
20240819,164600,95371280,6720,6720,6720,6720,0
|
|
20240819,164500,95371280,6720,6720,6720,6720,0
|
|
20240819,164400,95371280,6720,6720,6720,6720,0
|
|
20240819,164300,95371280,6720,6720,6720,6720,0
|
|
20240819,164200,95371280,6720,6720,6720,6720,0
|
|
20240819,164100,95371280,6720,6720,6720,6720,0
|
|
20240819,164000,95371280,6720,6720,6720,6720,0
|
|
20240819,163900,95371280,6720,6720,6720,6720,0
|
|
20240819,163800,95371280,6720,6720,6720,6720,0
|
|
20240819,163700,95371280,6720,6720,6720,6720,10
|
|
20240819,163600,95371280,6720,6720,6720,6720,0
|
|
20240819,163500,95371280,6720,6720,6720,6720,0
|
|
20240819,163400,95371280,6720,6720,6720,6720,0
|
|
20240819,163300,95371280,6720,6720,6720,6720,0
|
|
20240819,163200,95371280,6720,6720,6720,6720,0
|
|
20240819,163100,95371280,6720,6720,6720,6720,0
|
|
20240819,163000,95371280,6720,6720,6720,6720,0
|
|
20240819,162900,95371280,6720,6720,6720,6720,0
|
|
20240819,162800,95371280,6720,6720,6720,6720,0
|
|
20240819,162700,95371280,6720,6720,6720,6720,0
|
|
20240819,162600,95371280,6720,6720,6720,6720,0
|
|
20240819,162500,95371280,6720,6720,6720,6720,0
|
|
20240819,162400,95371280,6720,6720,6720,6720,0
|
|
20240819,162300,95371280,6720,6720,6720,6720,0
|
|
20240819,162200,95371280,6720,6720,6720,6720,0
|
|
20240819,162100,95371280,6720,6720,6720,6720,0
|
|
20240819,162000,95371280,6720,6720,6720,6720,0
|
|
20240819,161900,95371280,6720,6720,6720,6720,0
|
|
20240819,161800,95371280,6720,6720,6720,6720,0
|
|
20240819,161700,95371280,6720,6720,6720,6720,0
|
|
20240819,161600,95371280,6720,6720,6720,6720,0
|
|
20240819,161500,95371280,6720,6720,6720,6720,0
|
|
20240819,161400,95371280,6720,6720,6720,6720,0
|
|
20240819,161300,95371280,6720,6720,6720,6720,0
|
|
20240819,161200,95371280,6720,6720,6720,6720,0
|
|
20240819,161100,95371280,6720,6720,6720,6720,0
|
|
20240819,161000,95371280,6720,6720,6720,6720,0
|
|
20240819,160900,95371280,6720,6720,6720,6720,0
|
|
20240819,160800,95371280,6720,6720,6720,6720,0
|
|
20240819,160700,95371280,6720,6720,6720,6720,10
|
|
20240819,160600,95371280,6720,6720,6720,6720,0
|
|
20240819,160500,95371280,6720,6720,6720,6720,0
|
|
20240819,160400,95371280,6720,6720,6720,6720,0
|
|
20240819,160300,95371280,6720,6720,6720,6720,0
|
|
20240819,160200,95371280,6720,6720,6720,6720,0
|
|
20240819,160100,95371280,6720,6720,6720,6720,0
|
|
20240819,160000,95371280,6720,6720,6720,6720,0
|
|
20240819,155900,95371280,6720,6720,6720,6720,0
|
|
20240819,155800,95371280,6720,6720,6720,6720,0
|
|
20240819,155700,95371280,6720,6720,6720,6720,0
|
|
20240819,155600,95371280,6720,6720,6720,6720,0
|
|
20240819,155500,95371280,6720,6720,6720,6720,0
|
|
20240819,155400,95371280,6720,6720,6720,6720,0
|
|
20240819,155300,95371280,6720,6720,6720,6720,0
|
|
20240819,155200,95371280,6720,6720,6720,6720,0
|
|
20240819,155100,95371280,6720,6720,6720,6720,0
|
|
20240819,155000,95371280,6720,6720,6720,6720,0
|
|
20240819,154900,95371280,6720,6720,6720,6720,0
|
|
20240819,154800,95371280,6720,6720,6720,6720,0
|
|
20240819,154700,95371280,6720,6720,6720,6720,0
|
|
20240819,154600,95371280,6720,6720,6720,6720,0
|
|
20240819,154500,95371280,6720,6720,6720,6720,0
|
|
20240819,154400,95371280,6720,6720,6720,6720,0
|
|
20240819,154300,95371280,6720,6720,6720,6720,0
|
|
20240819,154200,95371280,6720,6720,6720,6720,0
|
|
20240819,154100,95371280,6720,6720,6720,6720,0
|
|
20240819,154000,95371280,6720,6720,6720,6720,0
|
|
20240819,153900,95371280,6720,6720,6720,6720,0
|
|
20240819,153800,95371280,6720,6720,6720,6720,0
|
|
20240819,153700,95371280,6720,6720,6720,6720,10
|
|
20240819,153600,95371280,6720,6720,6720,6720,0
|
|
20240819,153500,95371280,6720,6720,6720,6720,0
|
|
20240819,153400,95371280,6720,6720,6720,6720,0
|
|
20240819,153300,95371280,6720,6720,6720,6720,0
|
|
20240819,153200,95371280,6720,6720,6720,6720,0
|
|
20240819,153100,95371280,6720,6720,6720,6720,0
|
|
20240819,153000,95371280,6720,6720,6720,6720,10
|
|
20240819,152900,95304080,6720,6720,6720,6720,0
|
|
20240819,152800,95304080,6720,6720,6720,6720,0
|
|
20240819,152700,95304080,6720,6720,6720,6720,0
|
|
20240819,152600,95304080,6720,6720,6720,6720,0
|
|
20240819,152500,95304080,6720,6720,6720,6720,0
|
|
20240819,152400,95304080,6720,6720,6720,6720,0
|
|
20240819,152300,95304080,6720,6720,6720,6720,0
|
|
20240819,152200,95304080,6720,6720,6720,6720,0
|
|
20240819,152100,95304080,6720,6720,6720,6720,0
|
|
20240819,152000,95304080,6720,6720,6720,6720,0
|
|
20240819,151900,95304080,6720,6720,6720,6720,0
|
|
20240819,151800,95304080,6720,6720,6720,6720,50
|
|
20240819,151700,94968080,6720,6700,6720,6700,2
|
|
20240819,151600,94954660,6670,6670,6670,6670,0
|
|
20240819,151500,94954660,6670,6670,6670,6670,6
|
|
20240819,151400,94914640,6670,6670,6670,6670,0
|
|
20240819,151300,94914640,6670,6690,6690,6670,89
|
|
20240819,151200,94320990,6690,6700,6700,6690,91
|
|
20240819,151100,93711490,6720,6720,6720,6720,0
|
|
20240819,151000,93711490,6720,6720,6720,6720,0
|
|
20240819,150900,93711490,6720,6720,6720,6720,0
|
|
20240819,150800,93711490,6720,6720,6720,6720,0
|
|
20240819,150700,93711490,6720,6720,6720,6720,23
|
|
20240819,150600,93556930,6720,6720,6720,6720,0
|
|
20240819,150500,93556930,6720,6720,6720,6720,0
|
|
20240819,150400,93556930,6720,6720,6720,6720,20
|
|
20240819,150300,93422530,6700,6700,6700,6700,1
|
|
20240819,150200,93415830,6690,6700,6700,6690,51
|
|
20240819,150100,93074140,6700,6700,6700,6700,187
|
|
20240819,150000,91821240,6700,6700,6700,6700,0
|
|
20240819,145900,91821240,6700,6700,6700,6700,0
|
|
20240819,145800,91821240,6700,6700,6700,6700,0
|
|
20240819,145700,91821240,6700,6700,6700,6700,0
|
|
20240819,145600,91821240,6700,6700,6700,6700,0
|
|
20240819,145500,91821240,6700,6700,6700,6700,0
|
|
20240819,145400,91821240,6700,6700,6700,6700,1
|
|
20240819,145300,91814540,6700,6700,6700,6700,0
|
|
20240819,145200,91814540,6700,6700,6700,6700,5
|
|
20240819,145100,91781040,6690,6690,6690,6690,0
|
|
20240819,145000,91781040,6690,6690,6690,6690,0
|
|
20240819,144900,91781040,6690,6690,6690,6690,22
|
|
20240819,144800,91633860,6720,6720,6720,6720,2
|
|
20240819,144700,91620420,6720,6720,6720,6720,2
|
|
20240819,144600,91606980,6720,6720,6720,6720,0
|
|
20240819,144500,91606980,6720,6720,6720,6720,0
|
|
20240819,144400,91606980,6720,6720,6720,6720,0
|
|
20240819,144300,91606980,6720,6720,6720,6720,0
|
|
20240819,144200,91606980,6720,6720,6720,6720,102
|
|
20240819,144100,90921540,6690,6700,6700,6690,595
|
|
20240819,144000,86940620,6700,6700,6700,6700,0
|
|
20240819,143900,86940620,6700,6700,6700,6700,0
|
|
20240819,143800,86940620,6700,6700,6700,6700,3
|
|
20240819,143700,86920520,6690,6690,6690,6690,0
|
|
20240819,143600,86920520,6690,6690,6690,6690,0
|
|
20240819,143500,86920520,6690,6690,6690,6690,0
|
|
20240819,143400,86920520,6690,6690,6690,6690,0
|
|
20240819,143300,86920520,6690,6690,6690,6690,0
|
|
20240819,143200,86920520,6690,6690,6690,6690,0
|
|
20240819,143100,86920520,6690,6690,6690,6690,0
|
|
20240819,143000,86920520,6690,6690,6690,6690,0
|
|
20240819,142900,86920520,6690,6690,6690,6690,0
|
|
20240819,142800,86920520,6690,6690,6690,6690,0
|
|
20240819,142700,86920520,6690,6690,6690,6690,0
|
|
20240819,142600,86920520,6690,6690,6690,6690,0
|
|
20240819,142500,86920520,6690,6690,6690,6690,0
|
|
20240819,142400,86920520,6690,6690,6690,6690,0
|
|
20240819,142300,86920520,6690,6690,6690,6690,0
|
|
20240819,142200,86920520,6690,6690,6690,6690,0
|
|
20240819,142100,86920520,6690,6690,6690,6690,0
|
|
20240819,142000,86920520,6690,6690,6690,6690,0
|
|
20240819,141900,86920520,6690,6690,6690,6690,0
|
|
20240819,141800,86920520,6690,6690,6690,6690,0
|
|
20240819,141700,86920520,6690,6690,6690,6690,0
|
|
20240819,141600,86920520,6690,6690,6690,6690,0
|
|
20240819,141500,86920520,6690,6690,6690,6690,0
|
|
20240819,141400,86920520,6690,6690,6690,6690,0
|
|
20240819,141300,86920520,6690,6690,6690,6690,0
|
|
20240819,141200,86920520,6690,6690,6690,6690,0
|
|
20240819,141100,86920520,6690,6690,6690,6690,0
|
|
20240819,141000,86920520,6690,6690,6690,6690,0
|
|
20240819,140900,86920520,6690,6690,6690,6690,0
|
|
20240819,140800,86920520,6690,6690,6690,6690,0
|
|
20240819,140700,86920520,6690,6690,6690,6690,0
|
|
20240819,140600,86920520,6690,6690,6690,6690,0
|
|
20240819,140500,86920520,6690,6690,6690,6690,0
|
|
20240819,140400,86920520,6690,6690,6690,6690,0
|
|
20240819,140300,86920520,6690,6690,6690,6690,1
|
|
20240819,140200,86913830,6690,6690,6690,6690,0
|
|
20240819,140100,86913830,6690,6690,6690,6690,1
|
|
20240819,140000,86907140,6730,6730,6730,6730,0
|
|
20240819,135900,86907140,6730,6730,6730,6730,0
|
|
20240819,135800,86907140,6730,6730,6730,6730,0
|
|
20240819,135700,86907140,6730,6730,6730,6730,0
|
|
20240819,135600,86907140,6730,6730,6730,6730,0
|
|
20240819,135500,86907140,6730,6680,6730,6680,1544
|
|
20240819,135400,76527610,6680,6680,6680,6680,0
|
|
20240819,135300,76527610,6680,6680,6680,6680,0
|
|
20240819,135200,76527610,6680,6680,6680,6680,0
|
|
20240819,135100,76527610,6680,6680,6680,6680,0
|
|
20240819,135000,76527610,6680,6680,6680,6680,0
|
|
20240819,134900,76527610,6680,6680,6680,6680,0
|
|
20240819,134800,76527610,6680,6680,6680,6680,0
|
|
20240819,134700,76527610,6680,6680,6680,6680,3
|
|
20240819,134600,76507570,6670,6670,6670,6670,0
|
|
20240819,134500,76507570,6670,6670,6670,6670,0
|
|
20240819,134400,76507570,6670,6670,6670,6670,0
|
|
20240819,134300,76507570,6670,6670,6670,6670,0
|
|
20240819,134200,76507570,6670,6670,6670,6670,0
|
|
20240819,134100,76507570,6670,6670,6670,6670,0
|
|
20240819,134000,76507570,6670,6670,6670,6670,0
|
|
20240819,133900,76507570,6670,6670,6670,6670,0
|
|
20240819,133800,76507570,6670,6670,6670,6670,0
|
|
20240819,133700,76507570,6670,6670,6670,6670,0
|
|
20240819,133600,76507570,6670,6670,6670,6670,0
|
|
20240819,133500,76507570,6670,6670,6670,6670,0
|
|
20240819,133400,76507570,6670,6670,6670,6670,0
|
|
20240819,133300,76507570,6670,6670,6670,6670,24
|
|
20240819,133200,76347490,6670,6670,6670,6670,0
|
|
20240819,133100,76347490,6670,6670,6670,6670,1
|
|
20240819,133000,76340820,6670,6670,6670,6670,0
|
|
20240819,132900,76340820,6670,6670,6670,6670,0
|
|
20240819,132800,76340820,6670,6670,6670,6670,1
|
|
20240819,132700,76334150,6670,6670,6670,6670,0
|
|
20240819,132600,76334150,6670,6670,6670,6670,0
|
|
20240819,132500,76334150,6670,6670,6670,6670,0
|
|
20240819,132400,76334150,6670,6670,6670,6670,1
|
|
20240819,132300,76327480,6670,6670,6670,6670,3
|
|
20240819,132200,76307470,6670,6670,6670,6670,7
|
|
20240819,132100,76260780,6670,6670,6670,6670,15
|
|
20240819,132000,76160730,6650,6650,6650,6650,8
|
|
20240819,131900,76107530,6650,6660,6660,6650,1544
|
|
20240819,131800,65834370,6680,6660,6680,6660,3
|
|
20240819,131700,65814370,6660,6660,6660,6660,0
|
|
20240819,131600,65814370,6660,6660,6660,6660,0
|
|
20240819,131500,65814370,6660,6660,6660,6660,0
|
|
20240819,131400,65814370,6660,6660,6660,6660,0
|
|
20240819,131300,65814370,6660,6720,6720,6650,1457
|
|
20240819,131200,56106770,6730,6730,6730,6730,0
|
|
20240819,131100,56106770,6730,6730,6730,6730,0
|
|
20240819,131000,56106770,6730,6730,6730,6730,0
|
|
20240819,130900,56106770,6730,6730,6730,6730,0
|
|
20240819,130800,56106770,6730,6730,6730,6730,0
|
|
20240819,130700,56106770,6730,6730,6730,6730,30
|
|
20240819,130600,55904870,6730,6730,6730,6730,13
|
|
20240819,130500,55817380,6730,6730,6730,6730,459
|
|
20240819,130400,52728310,6720,6720,6720,6720,0
|
|
20240819,130300,52728310,6720,6720,6720,6720,0
|
|
20240819,130200,52728310,6720,6720,6720,6720,0
|
|
20240819,130100,52728310,6720,6720,6720,6720,0
|
|
20240819,130000,52728310,6720,6720,6720,6720,0
|
|
20240819,125900,52728310,6720,6720,6720,6720,0
|
|
20240819,125800,52728310,6720,6720,6720,6720,0
|
|
20240819,125700,52728310,6720,6720,6720,6720,0
|
|
20240819,125600,52728310,6720,6720,6720,6720,0
|
|
20240819,125500,52728310,6720,6720,6720,6720,0
|
|
20240819,125400,52728310,6720,6720,6720,6720,0
|
|
20240819,125300,52728310,6720,6720,6720,6720,0
|
|
20240819,125200,52728310,6720,6720,6720,6720,0
|
|
20240819,125100,52728310,6720,6720,6720,6720,0
|
|
20240819,125000,52728310,6720,6720,6720,6720,0
|
|
20240819,124900,52728310,6720,6720,6720,6720,0
|
|
20240819,124800,52728310,6720,6720,6720,6720,0
|
|
20240819,124700,52728310,6720,6720,6720,6720,0
|
|
20240819,124600,52728310,6720,6720,6720,6720,0
|
|
20240819,124500,52728310,6720,6720,6720,6720,0
|
|
20240819,124400,52728310,6720,6720,6720,6720,0
|
|
20240819,124300,52728310,6720,6720,6720,6720,0
|
|
20240819,124200,52728310,6720,6720,6720,6720,0
|
|
20240819,124100,52728310,6720,6720,6720,6720,3
|
|
20240819,124000,52708150,6720,6720,6720,6720,0
|
|
20240819,123900,52708150,6720,6720,6720,6720,0
|
|
20240819,123800,52708150,6720,6720,6720,6720,0
|
|
20240819,123700,52708150,6720,6720,6720,6720,0
|
|
20240819,123600,52708150,6720,6720,6720,6720,0
|
|
20240819,123500,52708150,6720,6720,6720,6720,0
|
|
20240819,123400,52708150,6720,6720,6720,6720,0
|
|
20240819,123300,52708150,6720,6720,6720,6720,0
|
|
20240819,123200,52708150,6720,6720,6720,6720,0
|
|
20240819,123100,52708150,6720,6720,6720,6720,0
|
|
20240819,123000,52708150,6720,6720,6720,6720,0
|
|
20240819,122900,52708150,6720,6720,6720,6720,0
|
|
20240819,122800,52708150,6720,6720,6720,6720,6
|
|
20240819,122700,52667830,6730,6730,6730,6730,0
|
|
20240819,122600,52667830,6730,6730,6730,6730,0
|
|
20240819,122500,52667830,6730,6730,6730,6730,0
|
|
20240819,122400,52667830,6730,6730,6730,6730,0
|
|
20240819,122300,52667830,6730,6730,6730,6730,0
|
|
20240819,122200,52667830,6730,6730,6730,6730,0
|
|
20240819,122100,52667830,6730,6730,6730,6730,0
|
|
20240819,122000,52667830,6730,6730,6730,6730,0
|
|
20240819,121900,52667830,6730,6730,6730,6730,0
|
|
20240819,121800,52667830,6730,6730,6730,6730,0
|
|
20240819,121700,52667830,6730,6730,6730,6730,0
|
|
20240819,121600,52667830,6730,6730,6730,6730,1
|
|
20240819,121500,52661100,6660,6660,6660,6660,0
|
|
20240819,121400,52661100,6660,6660,6660,6660,0
|
|
20240819,121300,52661100,6660,6660,6660,6660,0
|
|
20240819,121200,52661100,6660,6660,6660,6660,0
|
|
20240819,121100,52661100,6660,6660,6660,6660,0
|
|
20240819,121000,52661100,6660,6660,6660,6660,0
|
|
20240819,120900,52661100,6660,6660,6660,6660,0
|
|
20240819,120800,52661100,6660,6720,6750,6660,1457
|
|
20240819,120700,42915130,6700,6750,6750,6700,1000
|
|
20240819,120600,36175550,6760,6760,6760,6760,0
|
|
20240819,120500,36175550,6760,6760,6760,6760,50
|
|
20240819,120400,35837550,6760,6760,6760,6760,200
|
|
20240819,120300,34485550,6760,6760,6760,6760,0
|
|
20240819,120200,34485550,6760,6760,6760,6760,0
|
|
20240819,120100,34485550,6760,6760,6760,6760,0
|
|
20240819,120000,34485550,6760,6760,6760,6760,0
|
|
20240819,115900,34485550,6760,6760,6760,6760,0
|
|
20240819,115800,34485550,6760,6760,6760,6760,0
|
|
20240819,115700,34485550,6760,6760,6760,6760,16
|
|
20240819,115600,34377390,6760,6760,6760,6760,0
|
|
20240819,115500,34377390,6760,6760,6760,6760,0
|
|
20240819,115400,34377390,6760,6760,6760,6760,0
|
|
20240819,115300,34377390,6760,6760,6760,6760,0
|
|
20240819,115200,34377390,6760,6760,6760,6760,0
|
|
20240819,115100,34377390,6760,6760,6760,6760,0
|
|
20240819,115000,34377390,6760,6760,6760,6760,0
|
|
20240819,114900,34377390,6760,6760,6760,6760,0
|
|
20240819,114800,34377390,6760,6760,6760,6760,0
|
|
20240819,114700,34377390,6760,6760,6760,6760,0
|
|
20240819,114600,34377390,6760,6760,6760,6760,0
|
|
20240819,114500,34377390,6760,6760,6760,6760,0
|
|
20240819,114400,34377390,6760,6760,6760,6760,0
|
|
20240819,114300,34377390,6760,6760,6760,6760,0
|
|
20240819,114200,34377390,6760,6760,6760,6760,0
|
|
20240819,114100,34377390,6760,6760,6760,6760,0
|
|
20240819,114000,34377390,6760,6760,6760,6760,0
|
|
20240819,113900,34377390,6760,6760,6760,6760,4
|
|
20240819,113800,34350350,6760,6760,6760,6760,0
|
|
20240819,113700,34350350,6760,6760,6760,6760,0
|
|
20240819,113600,34350350,6760,6760,6760,6760,0
|
|
20240819,113500,34350350,6760,6760,6760,6760,0
|
|
20240819,113400,34350350,6760,6760,6760,6760,0
|
|
20240819,113300,34350350,6760,6760,6760,6760,0
|
|
20240819,113200,34350350,6760,6760,6760,6760,0
|
|
20240819,113100,34350350,6760,6760,6760,6760,0
|
|
20240819,113000,34350350,6760,6760,6760,6760,0
|
|
20240819,112900,34350350,6760,6760,6760,6760,0
|
|
20240819,112800,34350350,6760,6760,6760,6760,0
|
|
20240819,112700,34350350,6760,6760,6760,6760,0
|
|
20240819,112600,34350350,6760,6760,6760,6760,0
|
|
20240819,112500,34350350,6760,6760,6760,6760,7
|
|
20240819,112400,34303030,6760,6760,6760,6760,0
|
|
20240819,112300,34303030,6760,6760,6760,6760,10
|
|
20240819,112200,34235430,6720,6720,6720,6720,0
|
|
20240819,112100,34235430,6720,6720,6720,6720,0
|
|
20240819,112000,34235430,6720,6720,6720,6720,0
|
|
20240819,111900,34235430,6720,6720,6720,6720,0
|
|
20240819,111800,34235430,6720,6720,6720,6720,0
|
|
20240819,111700,34235430,6720,6720,6720,6720,0
|
|
20240819,111600,34235430,6720,6720,6720,6720,0
|
|
20240819,111500,34235430,6720,6720,6720,6720,0
|
|
20240819,111400,34235430,6720,6720,6720,6720,0
|
|
20240819,111300,34235430,6720,6720,6720,6720,0
|
|
20240819,111200,34235430,6720,6720,6720,6720,19
|
|
20240819,111100,34107750,6750,6750,6750,6750,0
|
|
20240819,111000,34107750,6750,6750,6750,6750,30
|
|
20240819,110900,33905250,6750,6750,6750,6750,0
|
|
20240819,110800,33905250,6750,6750,6750,6750,0
|
|
20240819,110700,33905250,6750,6750,6750,6750,0
|
|
20240819,110600,33905250,6750,6750,6750,6750,0
|
|
20240819,110500,33905250,6750,6750,6750,6750,0
|
|
20240819,110400,33905250,6750,6750,6750,6750,0
|
|
20240819,110300,33905250,6750,6750,6750,6750,32
|
|
20240819,110200,33689250,6750,6750,6750,6750,118
|
|
20240819,110100,32892750,6700,6700,6700,6700,0
|
|
20240819,110000,32892750,6700,6700,6700,6700,0
|
|
20240819,105900,32892750,6700,6700,6700,6700,0
|
|
20240819,105800,32892750,6700,6700,6700,6700,0
|
|
20240819,105700,32892750,6700,6700,6700,6700,0
|
|
20240819,105600,32892750,6700,6700,6700,6700,0
|
|
20240819,105500,32892750,6700,6700,6700,6700,0
|
|
20240819,105400,32892750,6700,6710,6710,6700,76
|
|
20240819,105300,32383200,6750,6750,6750,6750,0
|
|
20240819,105200,32383200,6750,6750,6750,6750,0
|
|
20240819,105100,32383200,6750,6750,6750,6750,0
|
|
20240819,105000,32383200,6750,6750,6750,6750,0
|
|
20240819,104900,32383200,6750,6750,6750,6750,0
|
|
20240819,104800,32383200,6750,6750,6750,6750,0
|
|
20240819,104700,32383200,6750,6750,6750,6750,0
|
|
20240819,104600,32383200,6750,6750,6750,6750,0
|
|
20240819,104500,32383200,6750,6750,6750,6750,0
|
|
20240819,104400,32383200,6750,6750,6750,6750,0
|
|
20240819,104300,32383200,6750,6750,6750,6750,0
|
|
20240819,104200,32383200,6750,6750,6750,6750,0
|
|
20240819,104100,32383200,6750,6750,6750,6750,0
|
|
20240819,104000,32383200,6750,6750,6750,6750,0
|
|
20240819,103900,32383200,6750,6750,6750,6750,1
|
|
20240819,103800,32376450,6750,6750,6750,6750,0
|
|
20240819,103700,32376450,6750,6750,6750,6750,0
|
|
20240819,103600,32376450,6750,6750,6750,6750,0
|
|
20240819,103500,32376450,6750,6750,6750,6750,0
|
|
20240819,103400,32376450,6750,6750,6750,6750,10
|
|
20240819,103300,32308950,6750,6750,6750,6750,0
|
|
20240819,103200,32308950,6750,6750,6750,6750,0
|
|
20240819,103100,32308950,6750,6750,6750,6750,0
|
|
20240819,103000,32308950,6750,6750,6750,6750,0
|
|
20240819,102900,32308950,6750,6750,6750,6750,0
|
|
20240819,102800,32308950,6750,6750,6750,6750,0
|
|
20240819,102700,32308950,6750,6750,6750,6750,3
|
|
20240819,102600,32288700,6750,6720,6750,6710,105
|
|
20240819,102500,31583630,6740,6740,6740,6740,0
|
|
20240819,102400,31583630,6740,6740,6740,6740,0
|
|
20240819,102300,31583630,6740,6740,6740,6740,0
|
|
20240819,102200,31583630,6740,6740,6740,6740,1
|
|
20240819,102100,31576890,6740,6740,6740,6740,0
|
|
20240819,102000,31576890,6740,6740,6740,6740,1
|
|
20240819,101900,31570150,6710,6710,6710,6710,0
|
|
20240819,101800,31570150,6710,6710,6710,6710,3
|
|
20240819,101700,31550020,6720,6720,6720,6720,147
|
|
20240819,101600,30562180,6720,6720,6720,6720,176
|
|
20240819,101500,29379460,6730,6730,6730,6730,0
|
|
20240819,101400,29379460,6730,6730,6730,6730,99
|
|
20240819,101300,28713190,6730,6730,6730,6730,0
|
|
20240819,101200,28713190,6730,6730,6730,6730,0
|
|
20240819,101100,28713190,6730,6730,6730,6730,64
|
|
20240819,101000,28282470,6730,6730,6730,6730,20
|
|
20240819,100900,28147870,6730,6730,6730,6730,0
|
|
20240819,100800,28147870,6730,6730,6730,6730,0
|
|
20240819,100700,28147870,6730,6740,6740,6730,202
|
|
20240819,100600,26788180,6730,6730,6730,6730,0
|
|
20240819,100500,26788180,6730,6730,6730,6730,0
|
|
20240819,100400,26788180,6730,6730,6730,6730,0
|
|
20240819,100300,26788180,6730,6730,6730,6730,0
|
|
20240819,100200,26788180,6730,6730,6730,6730,0
|
|
20240819,100100,26788180,6730,6730,6730,6730,0
|
|
20240819,100000,26788180,6730,6730,6730,6730,0
|
|
20240819,095900,26788180,6730,6730,6730,6730,0
|
|
20240819,095800,26788180,6730,6730,6730,6730,0
|
|
20240819,095700,26788180,6730,6730,6730,6730,0
|
|
20240819,095600,26788180,6730,6730,6730,6730,0
|
|
20240819,095500,26788180,6730,6730,6730,6730,0
|
|
20240819,095400,26788180,6730,6730,6730,6730,8
|
|
20240819,095300,26734340,6750,6750,6750,6750,6
|
|
20240819,095200,26693840,6750,6750,6750,6750,1
|
|
20240819,095100,26687090,6750,6750,6750,6750,1
|
|
20240819,095000,26680340,6750,6750,6750,6750,1
|
|
20240819,094900,26673590,6750,6750,6750,6750,1
|
|
20240819,094800,26666840,6750,6750,6750,6750,0
|
|
20240819,094700,26666840,6750,6750,6750,6750,0
|
|
20240819,094600,26666840,6750,6750,6750,6750,0
|
|
20240819,094500,26666840,6750,6750,6750,6750,0
|
|
20240819,094400,26666840,6750,6750,6750,6750,0
|
|
20240819,094300,26666840,6750,6750,6750,6750,0
|
|
20240819,094200,26666840,6750,6750,6750,6750,0
|
|
20240819,094100,26666840,6750,6750,6750,6750,0
|
|
20240819,094000,26666840,6750,6750,6750,6750,0
|
|
20240819,093900,26666840,6750,6750,6750,6750,0
|
|
20240819,093800,26666840,6750,6750,6750,6750,0
|
|
20240819,093700,26666840,6750,6750,6750,6750,14
|
|
20240819,093600,26572340,6750,6750,6750,6750,8
|
|
20240819,093500,26518340,6750,6750,6750,6750,1
|
|
20240819,093400,26511590,6750,6750,6750,6750,0
|
|
20240819,093300,26511590,6750,6750,6750,6750,0
|
|
20240819,093200,26511590,6750,6750,6750,6750,0
|
|
20240819,093100,26511590,6750,6750,6750,6750,0
|
|
20240819,093000,26511590,6750,6750,6750,6750,0
|
|
20240819,092900,26511590,6750,6750,6750,6750,0
|
|
20240819,092800,26511590,6750,6750,6750,6750,0
|
|
20240819,092700,26511590,6750,6750,6750,6750,0
|
|
20240819,092600,26511590,6750,6730,6750,6730,114
|
|
20240819,092500,25742210,6730,6730,6730,6730,0
|
|
20240819,092400,25742210,6730,6720,6730,6720,30
|
|
20240819,092300,25540340,6720,6720,6720,6720,12
|
|
20240819,092200,25459700,6730,6730,6730,6730,12
|
|
20240819,092100,25378940,6730,6730,6730,6730,260
|
|
20240819,092000,23629140,6720,6720,6720,6720,129
|
|
20240819,091900,22762260,6730,6740,6740,6650,2914
|
|
20240819,091800,3346630,6750,6750,6750,6750,2
|
|
20240819,091700,3333130,6740,6750,6750,6740,47
|
|
20240819,091600,3015910,6750,6750,6750,6750,59
|
|
20240819,091500,2617660,6760,6760,6760,6760,0
|
|
20240819,091400,2617660,6760,6760,6760,6760,0
|
|
20240819,091300,2617660,6760,6760,6760,6760,0
|
|
20240819,091200,2617660,6760,6760,6760,6760,10
|
|
20240819,091100,2550060,6760,6760,6760,6760,1
|
|
20240819,091000,2543300,6760,6760,6760,6760,0
|
|
20240819,090900,2543300,6760,6760,6760,6760,0
|
|
20240819,090800,2543300,6760,6760,6760,6760,1
|
|
20240819,090700,2536540,6760,6750,6760,6700,219
|
|
20240819,090600,1060700,6750,6750,6750,6750,0
|
|
20240819,090500,1060700,6750,6750,6750,6750,50
|
|
20240819,090400,723200,6760,6760,6760,6760,26
|
|
20240819,090300,547440,6760,6760,6760,6760,68
|
|
20240819,090200,87760,6760,6760,6760,6760,0
|
|
20240819,090100,87760,6760,6760,6760,6760,0
|
|
20240819,090000,87760,6760,6750,6760,6750,13
|