672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200900,21236010,7820,7820,7820,7820,220
|
|
20240819,200800,21236010,7820,7820,7820,7820,0
|
|
20240819,200700,21236010,7820,7820,7820,7820,0
|
|
20240819,200600,21236010,7820,7820,7820,7820,0
|
|
20240819,200500,21236010,7820,7820,7820,7820,0
|
|
20240819,200400,21236010,7820,7820,7820,7820,0
|
|
20240819,200300,21236010,7820,7820,7820,7820,0
|
|
20240819,200200,21236010,7820,7820,7820,7820,0
|
|
20240819,200100,21236010,7820,7820,7820,7820,0
|
|
20240819,200000,21236010,7820,7820,7820,7820,0
|
|
20240819,195900,21236010,7820,7820,7820,7820,0
|
|
20240819,195800,21236010,7820,7820,7820,7820,0
|
|
20240819,195700,21236010,7820,7820,7820,7820,0
|
|
20240819,195600,21236010,7820,7820,7820,7820,0
|
|
20240819,195500,21236010,7820,7820,7820,7820,0
|
|
20240819,195400,21236010,7820,7820,7820,7820,0
|
|
20240819,195300,21236010,7820,7820,7820,7820,0
|
|
20240819,195200,21236010,7820,7820,7820,7820,0
|
|
20240819,195100,21236010,7820,7820,7820,7820,0
|
|
20240819,195000,21236010,7820,7820,7820,7820,0
|
|
20240819,194900,21236010,7820,7820,7820,7820,0
|
|
20240819,194800,21236010,7820,7820,7820,7820,0
|
|
20240819,194700,21236010,7820,7820,7820,7820,0
|
|
20240819,194600,21236010,7820,7820,7820,7820,0
|
|
20240819,194500,21236010,7820,7820,7820,7820,0
|
|
20240819,194400,21236010,7820,7820,7820,7820,0
|
|
20240819,194300,21236010,7820,7820,7820,7820,0
|
|
20240819,194200,21236010,7820,7820,7820,7820,0
|
|
20240819,194100,21236010,7820,7820,7820,7820,0
|
|
20240819,194000,21236010,7820,7820,7820,7820,0
|
|
20240819,193900,21236010,7820,7820,7820,7820,220
|
|
20240819,193800,21236010,7820,7820,7820,7820,0
|
|
20240819,193700,21236010,7820,7820,7820,7820,0
|
|
20240819,193600,21236010,7820,7820,7820,7820,0
|
|
20240819,193500,21236010,7820,7820,7820,7820,0
|
|
20240819,193400,21236010,7820,7820,7820,7820,0
|
|
20240819,193300,21236010,7820,7820,7820,7820,0
|
|
20240819,193200,21236010,7820,7820,7820,7820,0
|
|
20240819,193100,21236010,7820,7820,7820,7820,0
|
|
20240819,193000,21236010,7820,7820,7820,7820,0
|
|
20240819,192900,21236010,7820,7820,7820,7820,0
|
|
20240819,192800,21236010,7820,7820,7820,7820,0
|
|
20240819,192700,21236010,7820,7820,7820,7820,0
|
|
20240819,192600,21236010,7820,7820,7820,7820,0
|
|
20240819,192500,21236010,7820,7820,7820,7820,0
|
|
20240819,192400,21236010,7820,7820,7820,7820,0
|
|
20240819,192300,21236010,7820,7820,7820,7820,0
|
|
20240819,192200,21236010,7820,7820,7820,7820,0
|
|
20240819,192100,21236010,7820,7820,7820,7820,0
|
|
20240819,192000,21236010,7820,7820,7820,7820,0
|
|
20240819,191900,21236010,7820,7820,7820,7820,0
|
|
20240819,191800,21236010,7820,7820,7820,7820,0
|
|
20240819,191700,21236010,7820,7820,7820,7820,0
|
|
20240819,191600,21236010,7820,7820,7820,7820,0
|
|
20240819,191500,21236010,7820,7820,7820,7820,0
|
|
20240819,191400,21236010,7820,7820,7820,7820,0
|
|
20240819,191300,21236010,7820,7820,7820,7820,0
|
|
20240819,191200,21236010,7820,7820,7820,7820,0
|
|
20240819,191100,21236010,7820,7820,7820,7820,0
|
|
20240819,191000,21236010,7820,7820,7820,7820,0
|
|
20240819,190900,21236010,7820,7820,7820,7820,220
|
|
20240819,190800,21236010,7820,7820,7820,7820,0
|
|
20240819,190700,21236010,7820,7820,7820,7820,0
|
|
20240819,190600,21236010,7820,7820,7820,7820,0
|
|
20240819,190500,21236010,7820,7820,7820,7820,0
|
|
20240819,190400,21236010,7820,7820,7820,7820,0
|
|
20240819,190300,21236010,7820,7820,7820,7820,0
|
|
20240819,190200,21236010,7820,7820,7820,7820,0
|
|
20240819,190100,21236010,7820,7820,7820,7820,0
|
|
20240819,190000,21236010,7820,7820,7820,7820,0
|
|
20240819,185900,21236010,7820,7820,7820,7820,0
|
|
20240819,185800,21236010,7820,7820,7820,7820,0
|
|
20240819,185700,21236010,7820,7820,7820,7820,0
|
|
20240819,185600,21236010,7820,7820,7820,7820,0
|
|
20240819,185500,21236010,7820,7820,7820,7820,0
|
|
20240819,185400,21236010,7820,7820,7820,7820,0
|
|
20240819,185300,21236010,7820,7820,7820,7820,0
|
|
20240819,185200,21236010,7820,7820,7820,7820,0
|
|
20240819,185100,21236010,7820,7820,7820,7820,0
|
|
20240819,185000,21236010,7820,7820,7820,7820,0
|
|
20240819,184900,21236010,7820,7820,7820,7820,0
|
|
20240819,184800,21236010,7820,7820,7820,7820,0
|
|
20240819,184700,21236010,7820,7820,7820,7820,0
|
|
20240819,184600,21236010,7820,7820,7820,7820,0
|
|
20240819,184500,21236010,7820,7820,7820,7820,0
|
|
20240819,184400,21236010,7820,7820,7820,7820,0
|
|
20240819,184300,21236010,7820,7820,7820,7820,0
|
|
20240819,184200,21236010,7820,7820,7820,7820,0
|
|
20240819,184100,21236010,7820,7820,7820,7820,0
|
|
20240819,184000,21236010,7820,7820,7820,7820,0
|
|
20240819,183900,21236010,7820,7820,7820,7820,220
|
|
20240819,183800,21236010,7820,7820,7820,7820,0
|
|
20240819,183700,21236010,7820,7820,7820,7820,0
|
|
20240819,183600,21236010,7820,7820,7820,7820,0
|
|
20240819,183500,21236010,7820,7820,7820,7820,0
|
|
20240819,183400,21236010,7820,7820,7820,7820,0
|
|
20240819,183300,21236010,7820,7820,7820,7820,0
|
|
20240819,183200,21236010,7820,7820,7820,7820,0
|
|
20240819,183100,21236010,7820,7820,7820,7820,0
|
|
20240819,183000,21236010,7820,7820,7820,7820,0
|
|
20240819,182900,21236010,7820,7820,7820,7820,0
|
|
20240819,182800,21236010,7820,7820,7820,7820,0
|
|
20240819,182700,21236010,7820,7820,7820,7820,0
|
|
20240819,182600,21236010,7820,7820,7820,7820,0
|
|
20240819,182500,21236010,7820,7820,7820,7820,0
|
|
20240819,182400,21236010,7820,7820,7820,7820,0
|
|
20240819,182300,21236010,7820,7820,7820,7820,0
|
|
20240819,182200,21236010,7820,7820,7820,7820,0
|
|
20240819,182100,21236010,7820,7820,7820,7820,0
|
|
20240819,182000,21236010,7820,7820,7820,7820,0
|
|
20240819,181900,21236010,7820,7820,7820,7820,0
|
|
20240819,181800,21236010,7820,7820,7820,7820,0
|
|
20240819,181700,21236010,7820,7820,7820,7820,0
|
|
20240819,181600,21236010,7820,7820,7820,7820,0
|
|
20240819,181500,21236010,7820,7820,7820,7820,0
|
|
20240819,181400,21236010,7820,7820,7820,7820,0
|
|
20240819,181300,21236010,7820,7820,7820,7820,0
|
|
20240819,181200,21236010,7820,7820,7820,7820,0
|
|
20240819,181100,21236010,7820,7820,7820,7820,0
|
|
20240819,181000,21236010,7820,7820,7820,7820,0
|
|
20240819,180900,21236010,7820,7820,7820,7820,220
|
|
20240819,180800,21236010,7820,7820,7820,7820,0
|
|
20240819,180700,21236010,7820,7820,7820,7820,0
|
|
20240819,180600,21236010,7820,7820,7820,7820,0
|
|
20240819,180500,21236010,7820,7820,7820,7820,0
|
|
20240819,180400,21236010,7820,7820,7820,7820,0
|
|
20240819,180300,21236010,7820,7820,7820,7820,0
|
|
20240819,180200,21236010,7820,7820,7820,7820,0
|
|
20240819,180100,21236010,7820,7820,7820,7820,0
|
|
20240819,180000,21236010,7820,7820,7820,7820,0
|
|
20240819,175900,21236010,7820,7820,7820,7820,0
|
|
20240819,175800,21236010,7820,7820,7820,7820,0
|
|
20240819,175700,21236010,7820,7820,7820,7820,0
|
|
20240819,175600,21236010,7820,7820,7820,7820,0
|
|
20240819,175500,21236010,7820,7820,7820,7820,0
|
|
20240819,175400,21236010,7820,7820,7820,7820,0
|
|
20240819,175300,21236010,7820,7820,7820,7820,0
|
|
20240819,175200,21236010,7820,7820,7820,7820,0
|
|
20240819,175100,21236010,7820,7820,7820,7820,0
|
|
20240819,175000,21236010,7820,7820,7820,7820,0
|
|
20240819,174900,21236010,7820,7820,7820,7820,0
|
|
20240819,174800,21236010,7820,7820,7820,7820,0
|
|
20240819,174700,21236010,7820,7820,7820,7820,0
|
|
20240819,174600,21236010,7820,7820,7820,7820,0
|
|
20240819,174500,21236010,7820,7820,7820,7820,0
|
|
20240819,174400,21236010,7820,7820,7820,7820,0
|
|
20240819,174300,21236010,7820,7820,7820,7820,0
|
|
20240819,174200,21236010,7820,7820,7820,7820,0
|
|
20240819,174100,21236010,7820,7820,7820,7820,0
|
|
20240819,174000,21236010,7820,7820,7820,7820,0
|
|
20240819,173900,21236010,7820,7820,7820,7820,220
|
|
20240819,173800,21236010,7820,7820,7820,7820,0
|
|
20240819,173700,21236010,7820,7820,7820,7820,0
|
|
20240819,173600,21236010,7820,7820,7820,7820,0
|
|
20240819,173500,21236010,7820,7820,7820,7820,0
|
|
20240819,173400,21236010,7820,7820,7820,7820,0
|
|
20240819,173300,21236010,7820,7820,7820,7820,0
|
|
20240819,173200,21236010,7820,7820,7820,7820,0
|
|
20240819,173100,21236010,7820,7820,7820,7820,0
|
|
20240819,173000,21236010,7820,7820,7820,7820,0
|
|
20240819,172900,21236010,7820,7820,7820,7820,0
|
|
20240819,172800,21236010,7820,7820,7820,7820,0
|
|
20240819,172700,21236010,7820,7820,7820,7820,0
|
|
20240819,172600,21236010,7820,7820,7820,7820,0
|
|
20240819,172500,21236010,7820,7820,7820,7820,0
|
|
20240819,172400,21236010,7820,7820,7820,7820,0
|
|
20240819,172300,21236010,7820,7820,7820,7820,0
|
|
20240819,172200,21236010,7820,7820,7820,7820,0
|
|
20240819,172100,21236010,7820,7820,7820,7820,0
|
|
20240819,172000,21236010,7820,7820,7820,7820,0
|
|
20240819,171900,21236010,7820,7820,7820,7820,0
|
|
20240819,171800,21236010,7820,7820,7820,7820,0
|
|
20240819,171700,21236010,7820,7820,7820,7820,0
|
|
20240819,171600,21236010,7820,7820,7820,7820,0
|
|
20240819,171500,21236010,7820,7820,7820,7820,0
|
|
20240819,171400,21236010,7820,7820,7820,7820,0
|
|
20240819,171300,21236010,7820,7820,7820,7820,0
|
|
20240819,171200,21236010,7820,7820,7820,7820,0
|
|
20240819,171100,21236010,7820,7820,7820,7820,0
|
|
20240819,171000,21236010,7820,7820,7820,7820,0
|
|
20240819,170900,21236010,7820,7820,7820,7820,220
|
|
20240819,170800,21236010,7820,7820,7820,7820,0
|
|
20240819,170700,21236010,7820,7820,7820,7820,0
|
|
20240819,170600,21236010,7820,7820,7820,7820,0
|
|
20240819,170500,21236010,7820,7820,7820,7820,0
|
|
20240819,170400,21236010,7820,7820,7820,7820,0
|
|
20240819,170300,21236010,7820,7820,7820,7820,0
|
|
20240819,170200,21236010,7820,7820,7820,7820,0
|
|
20240819,170100,21236010,7820,7820,7820,7820,0
|
|
20240819,170000,21236010,7820,7820,7820,7820,0
|
|
20240819,165900,21236010,7820,7820,7820,7820,0
|
|
20240819,165800,21236010,7820,7820,7820,7820,0
|
|
20240819,165700,21236010,7820,7820,7820,7820,0
|
|
20240819,165600,21236010,7820,7820,7820,7820,0
|
|
20240819,165500,21236010,7820,7820,7820,7820,0
|
|
20240819,165400,21236010,7820,7820,7820,7820,0
|
|
20240819,165300,21236010,7820,7820,7820,7820,0
|
|
20240819,165200,21236010,7820,7820,7820,7820,0
|
|
20240819,165100,21236010,7820,7820,7820,7820,0
|
|
20240819,165000,21236010,7820,7820,7820,7820,0
|
|
20240819,164900,21236010,7820,7820,7820,7820,0
|
|
20240819,164800,21236010,7820,7820,7820,7820,0
|
|
20240819,164700,21236010,7820,7820,7820,7820,0
|
|
20240819,164600,21236010,7820,7820,7820,7820,0
|
|
20240819,164500,21236010,7820,7820,7820,7820,0
|
|
20240819,164400,21236010,7820,7820,7820,7820,0
|
|
20240819,164300,21236010,7820,7820,7820,7820,0
|
|
20240819,164200,21236010,7820,7820,7820,7820,0
|
|
20240819,164100,21236010,7820,7820,7820,7820,0
|
|
20240819,164000,21236010,7820,7820,7820,7820,0
|
|
20240819,163900,21236010,7820,7820,7820,7820,220
|
|
20240819,163800,21236010,7820,7820,7820,7820,0
|
|
20240819,163700,21236010,7820,7820,7820,7820,0
|
|
20240819,163600,21236010,7820,7820,7820,7820,0
|
|
20240819,163500,21236010,7820,7820,7820,7820,0
|
|
20240819,163400,21236010,7820,7820,7820,7820,0
|
|
20240819,163300,21236010,7820,7820,7820,7820,0
|
|
20240819,163200,21236010,7820,7820,7820,7820,0
|
|
20240819,163100,21236010,7820,7820,7820,7820,0
|
|
20240819,163000,21236010,7820,7820,7820,7820,0
|
|
20240819,162900,21236010,7820,7820,7820,7820,0
|
|
20240819,162800,21236010,7820,7820,7820,7820,0
|
|
20240819,162700,21236010,7820,7820,7820,7820,0
|
|
20240819,162600,21236010,7820,7820,7820,7820,0
|
|
20240819,162500,21236010,7820,7820,7820,7820,0
|
|
20240819,162400,21236010,7820,7820,7820,7820,0
|
|
20240819,162300,21236010,7820,7820,7820,7820,0
|
|
20240819,162200,21236010,7820,7820,7820,7820,0
|
|
20240819,162100,21236010,7820,7820,7820,7820,0
|
|
20240819,162000,21236010,7820,7820,7820,7820,0
|
|
20240819,161900,21236010,7820,7820,7820,7820,0
|
|
20240819,161800,21236010,7820,7820,7820,7820,0
|
|
20240819,161700,21236010,7820,7820,7820,7820,0
|
|
20240819,161600,21236010,7820,7820,7820,7820,0
|
|
20240819,161500,21236010,7820,7820,7820,7820,0
|
|
20240819,161400,21236010,7820,7820,7820,7820,0
|
|
20240819,161300,21236010,7820,7820,7820,7820,0
|
|
20240819,161200,21236010,7820,7820,7820,7820,0
|
|
20240819,161100,21236010,7820,7820,7820,7820,0
|
|
20240819,161000,21236010,7820,7820,7820,7820,0
|
|
20240819,160900,21236010,7820,7820,7820,7820,220
|
|
20240819,160800,21236010,7820,7820,7820,7820,0
|
|
20240819,160700,21236010,7820,7820,7820,7820,0
|
|
20240819,160600,21236010,7820,7820,7820,7820,0
|
|
20240819,160500,21236010,7820,7820,7820,7820,0
|
|
20240819,160400,21236010,7820,7820,7820,7820,0
|
|
20240819,160300,21236010,7820,7820,7820,7820,0
|
|
20240819,160200,21236010,7820,7820,7820,7820,0
|
|
20240819,160100,21236010,7820,7820,7820,7820,0
|
|
20240819,160000,21236010,7820,7820,7820,7820,0
|
|
20240819,155900,21236010,7820,7820,7820,7820,0
|
|
20240819,155800,21236010,7820,7820,7820,7820,0
|
|
20240819,155700,21236010,7820,7820,7820,7820,0
|
|
20240819,155600,21236010,7820,7820,7820,7820,0
|
|
20240819,155500,21236010,7820,7820,7820,7820,0
|
|
20240819,155400,21236010,7820,7820,7820,7820,0
|
|
20240819,155300,21236010,7820,7820,7820,7820,0
|
|
20240819,155200,21236010,7820,7820,7820,7820,0
|
|
20240819,155100,21236010,7820,7820,7820,7820,0
|
|
20240819,155000,21236010,7820,7820,7820,7820,0
|
|
20240819,154900,21236010,7820,7820,7820,7820,0
|
|
20240819,154800,21236010,7820,7820,7820,7820,0
|
|
20240819,154700,21236010,7820,7820,7820,7820,0
|
|
20240819,154600,21236010,7820,7820,7820,7820,0
|
|
20240819,154500,21236010,7820,7820,7820,7820,0
|
|
20240819,154400,21236010,7820,7820,7820,7820,0
|
|
20240819,154300,21236010,7820,7820,7820,7820,0
|
|
20240819,154200,21236010,7820,7820,7820,7820,0
|
|
20240819,154100,21236010,7820,7820,7820,7820,0
|
|
20240819,154000,21236010,7820,7820,7820,7820,0
|
|
20240819,153900,21236010,7820,7820,7820,7820,220
|
|
20240819,153800,21236010,7820,7820,7820,7820,0
|
|
20240819,153700,21236010,7820,7820,7820,7820,0
|
|
20240819,153600,21236010,7820,7820,7820,7820,0
|
|
20240819,153500,21236010,7820,7820,7820,7820,0
|
|
20240819,153400,21236010,7820,7820,7820,7820,0
|
|
20240819,153300,21236010,7820,7820,7820,7820,0
|
|
20240819,153200,21236010,7820,7820,7820,7820,0
|
|
20240819,153100,21236010,7820,7820,7820,7820,0
|
|
20240819,153000,21236010,7820,7820,7820,7820,220
|
|
20240819,152900,19515610,7860,7860,7860,7860,0
|
|
20240819,152800,19515610,7860,7860,7860,7860,0
|
|
20240819,152700,19515610,7860,7860,7860,7860,0
|
|
20240819,152600,19515610,7860,7860,7860,7860,0
|
|
20240819,152500,19515610,7860,7860,7860,7860,0
|
|
20240819,152400,19515610,7860,7860,7860,7860,0
|
|
20240819,152300,19515610,7860,7860,7860,7860,0
|
|
20240819,152200,19515610,7860,7860,7860,7860,0
|
|
20240819,152100,19515610,7860,7860,7860,7860,0
|
|
20240819,152000,19515610,7860,7860,7860,7860,0
|
|
20240819,151900,19515610,7860,7860,7860,7860,0
|
|
20240819,151800,19515610,7860,7860,7860,7860,0
|
|
20240819,151700,19515610,7860,7860,7860,7860,0
|
|
20240819,151600,19515610,7860,7860,7860,7860,0
|
|
20240819,151500,19515610,7860,7860,7860,7860,0
|
|
20240819,151400,19515610,7860,7860,7860,7860,0
|
|
20240819,151300,19515610,7860,7860,7860,7860,0
|
|
20240819,151200,19515610,7860,7860,7860,7860,0
|
|
20240819,151100,19515610,7860,7860,7860,7860,0
|
|
20240819,151000,19515610,7860,7860,7860,7860,0
|
|
20240819,150900,19515610,7860,7860,7860,7860,0
|
|
20240819,150800,19515610,7860,7860,7860,7860,0
|
|
20240819,150700,19515610,7860,7860,7860,7860,0
|
|
20240819,150600,19515610,7860,7860,7860,7860,0
|
|
20240819,150500,19515610,7860,7860,7860,7860,0
|
|
20240819,150400,19515610,7860,7860,7860,7860,19
|
|
20240819,150300,19366270,7870,7870,7870,7870,0
|
|
20240819,150200,19366270,7870,7870,7870,7870,0
|
|
20240819,150100,19366270,7870,7870,7870,7870,0
|
|
20240819,150000,19366270,7870,7870,7870,7870,0
|
|
20240819,145900,19366270,7870,7870,7870,7870,0
|
|
20240819,145800,19366270,7870,7870,7870,7870,0
|
|
20240819,145700,19366270,7870,7870,7870,7870,0
|
|
20240819,145600,19366270,7870,7870,7870,7870,0
|
|
20240819,145500,19366270,7870,7870,7870,7870,0
|
|
20240819,145400,19366270,7870,7870,7870,7870,0
|
|
20240819,145300,19366270,7870,7870,7870,7870,0
|
|
20240819,145200,19366270,7870,7870,7870,7870,0
|
|
20240819,145100,19366270,7870,7870,7870,7870,0
|
|
20240819,145000,19366270,7870,7870,7870,7870,0
|
|
20240819,144900,19366270,7870,7870,7870,7870,0
|
|
20240819,144800,19366270,7870,7870,7870,7870,6
|
|
20240819,144700,19319050,7870,7870,7870,7870,5
|
|
20240819,144600,19279700,7870,7870,7870,7870,0
|
|
20240819,144500,19279700,7870,7870,7870,7870,0
|
|
20240819,144400,19279700,7870,7820,7870,7820,4
|
|
20240819,144300,19248270,7820,7830,7830,7820,380
|
|
20240819,144200,16273800,7830,7830,7830,7830,100
|
|
20240819,144100,15490800,7890,7890,7890,7890,0
|
|
20240819,144000,15490800,7890,7890,7890,7890,0
|
|
20240819,143900,15490800,7890,7890,7890,7890,0
|
|
20240819,143800,15490800,7890,7890,7890,7890,0
|
|
20240819,143700,15490800,7890,7890,7890,7890,0
|
|
20240819,143600,15490800,7890,7890,7890,7890,0
|
|
20240819,143500,15490800,7890,7890,7890,7890,0
|
|
20240819,143400,15490800,7890,7890,7890,7890,0
|
|
20240819,143300,15490800,7890,7850,7890,7850,7
|
|
20240819,143200,15435660,7850,7850,7850,7850,16
|
|
20240819,143100,15310060,7850,7850,7850,7850,0
|
|
20240819,143000,15310060,7850,7850,7850,7850,100
|
|
20240819,142900,14525060,7860,7860,7860,7860,0
|
|
20240819,142800,14525060,7860,7860,7860,7860,0
|
|
20240819,142700,14525060,7860,7860,7860,7860,0
|
|
20240819,142600,14525060,7860,7860,7860,7860,0
|
|
20240819,142500,14525060,7860,7860,7860,7860,0
|
|
20240819,142400,14525060,7860,7860,7860,7860,0
|
|
20240819,142300,14525060,7860,7860,7860,7860,0
|
|
20240819,142200,14525060,7860,7860,7860,7860,0
|
|
20240819,142100,14525060,7860,7860,7860,7860,0
|
|
20240819,142000,14525060,7860,7860,7860,7860,0
|
|
20240819,141900,14525060,7860,7860,7860,7860,0
|
|
20240819,141800,14525060,7860,7860,7860,7860,0
|
|
20240819,141700,14525060,7860,7860,7860,7860,5
|
|
20240819,141600,14485760,7870,7870,7870,7870,0
|
|
20240819,141500,14485760,7870,7870,7870,7870,0
|
|
20240819,141400,14485760,7870,7870,7870,7870,0
|
|
20240819,141300,14485760,7870,7870,7870,7870,0
|
|
20240819,141200,14485760,7870,7870,7870,7870,0
|
|
20240819,141100,14485760,7870,7870,7870,7870,3
|
|
20240819,141000,14462150,7910,7910,7910,7910,0
|
|
20240819,140900,14462150,7910,7910,7910,7910,0
|
|
20240819,140800,14462150,7910,7910,7910,7910,0
|
|
20240819,140700,14462150,7910,7910,7910,7910,0
|
|
20240819,140600,14462150,7910,7910,7910,7910,1
|
|
20240819,140500,14454240,7840,7840,7840,7840,20
|
|
20240819,140400,14297440,7920,7890,7920,7890,6
|
|
20240819,140300,14250070,7890,7890,7890,7890,5
|
|
20240819,140200,14210620,7890,7890,7890,7890,53
|
|
20240819,140100,13792450,7890,7890,7890,7890,0
|
|
20240819,140000,13792450,7890,7890,7890,7890,0
|
|
20240819,135900,13792450,7890,7890,7890,7890,1
|
|
20240819,135800,13784560,7890,7890,7890,7890,0
|
|
20240819,135700,13784560,7890,7890,7890,7890,1
|
|
20240819,135600,13776670,7860,7850,7860,7850,43
|
|
20240819,135500,13438820,7850,7850,7850,7850,0
|
|
20240819,135400,13438820,7850,7850,7850,7850,0
|
|
20240819,135300,13438820,7850,7850,7850,7850,0
|
|
20240819,135200,13438820,7850,7850,7850,7850,0
|
|
20240819,135100,13438820,7850,7850,7850,7850,0
|
|
20240819,135000,13438820,7850,7850,7850,7850,0
|
|
20240819,134900,13438820,7850,7850,7850,7850,0
|
|
20240819,134800,13438820,7850,7850,7850,7850,0
|
|
20240819,134700,13438820,7850,7850,7850,7850,0
|
|
20240819,134600,13438820,7850,7850,7850,7850,0
|
|
20240819,134500,13438820,7850,7850,7850,7850,0
|
|
20240819,134400,13438820,7850,7850,7850,7850,0
|
|
20240819,134300,13438820,7850,7850,7850,7850,0
|
|
20240819,134200,13438820,7850,7840,7850,7840,10
|
|
20240819,134100,13360410,7840,7840,7840,7840,0
|
|
20240819,134000,13360410,7840,7840,7840,7840,0
|
|
20240819,133900,13360410,7840,7840,7840,7840,0
|
|
20240819,133800,13360410,7840,7840,7840,7840,0
|
|
20240819,133700,13360410,7840,7840,7840,7840,0
|
|
20240819,133600,13360410,7840,7840,7840,7840,0
|
|
20240819,133500,13360410,7840,7840,7840,7840,0
|
|
20240819,133400,13360410,7840,7840,7840,7840,0
|
|
20240819,133300,13360410,7840,7840,7840,7840,0
|
|
20240819,133200,13360410,7840,7840,7840,7840,0
|
|
20240819,133100,13360410,7840,7840,7840,7840,0
|
|
20240819,133000,13360410,7840,7840,7840,7840,0
|
|
20240819,132900,13360410,7840,7840,7840,7840,0
|
|
20240819,132800,13360410,7840,7840,7840,7840,0
|
|
20240819,132700,13360410,7840,7840,7840,7840,0
|
|
20240819,132600,13360410,7840,7840,7840,7840,0
|
|
20240819,132500,13360410,7840,7840,7840,7840,0
|
|
20240819,132400,13360410,7840,7840,7840,7840,0
|
|
20240819,132300,13360410,7840,7840,7840,7840,0
|
|
20240819,132200,13360410,7840,7840,7840,7840,0
|
|
20240819,132100,13360410,7840,7840,7840,7840,0
|
|
20240819,132000,13360410,7840,7840,7840,7840,0
|
|
20240819,131900,13360410,7840,7840,7840,7840,0
|
|
20240819,131800,13360410,7840,7840,7840,7840,0
|
|
20240819,131700,13360410,7840,7830,7840,7830,3
|
|
20240819,131600,13336910,7830,7830,7830,7830,0
|
|
20240819,131500,13336910,7830,7830,7830,7830,0
|
|
20240819,131400,13336910,7830,7830,7830,7830,0
|
|
20240819,131300,13336910,7830,7830,7830,7830,0
|
|
20240819,131200,13336910,7830,7830,7830,7830,0
|
|
20240819,131100,13336910,7830,7830,7830,7830,0
|
|
20240819,131000,13336910,7830,7830,7830,7830,0
|
|
20240819,130900,13336910,7830,7830,7830,7830,0
|
|
20240819,130800,13336910,7830,7830,7830,7830,0
|
|
20240819,130700,13336910,7830,7830,7830,7830,0
|
|
20240819,130600,13336910,7830,7830,7830,7830,0
|
|
20240819,130500,13336910,7830,7830,7830,7830,0
|
|
20240819,130400,13336910,7830,7830,7830,7830,0
|
|
20240819,130300,13336910,7830,7830,7830,7830,0
|
|
20240819,130200,13336910,7830,7830,7830,7830,0
|
|
20240819,130100,13336910,7830,7830,7830,7830,0
|
|
20240819,130000,13336910,7830,7830,7830,7830,0
|
|
20240819,125900,13336910,7830,7830,7830,7830,2
|
|
20240819,125800,13321250,7830,7830,7830,7830,0
|
|
20240819,125700,13321250,7830,7830,7830,7830,0
|
|
20240819,125600,13321250,7830,7830,7830,7830,0
|
|
20240819,125500,13321250,7830,7830,7830,7830,0
|
|
20240819,125400,13321250,7830,7830,7830,7830,0
|
|
20240819,125300,13321250,7830,7830,7830,7830,1
|
|
20240819,125200,13313420,7820,7820,7820,7820,0
|
|
20240819,125100,13313420,7820,7820,7820,7820,0
|
|
20240819,125000,13313420,7820,7820,7820,7820,0
|
|
20240819,124900,13313420,7820,7820,7820,7820,235
|
|
20240819,124800,11475720,7800,7800,7800,7800,0
|
|
20240819,124700,11475720,7800,7810,7810,7800,174
|
|
20240819,124600,10117130,7820,7820,7820,7820,0
|
|
20240819,124500,10117130,7820,7820,7820,7820,0
|
|
20240819,124400,10117130,7820,7820,7820,7820,0
|
|
20240819,124300,10117130,7820,7820,7820,7820,0
|
|
20240819,124200,10117130,7820,7820,7820,7820,11
|
|
20240819,124100,10031110,7820,7820,7820,7820,0
|
|
20240819,124000,10031110,7820,7820,7820,7820,5
|
|
20240819,123900,9992010,7820,7820,7820,7820,0
|
|
20240819,123800,9992010,7820,7820,7820,7820,0
|
|
20240819,123700,9992010,7820,7820,7820,7820,0
|
|
20240819,123600,9992010,7820,7820,7820,7820,0
|
|
20240819,123500,9992010,7820,7820,7820,7820,0
|
|
20240819,123400,9992010,7820,7820,7820,7820,0
|
|
20240819,123300,9992010,7820,7820,7820,7820,39
|
|
20240819,123200,9687030,7820,7820,7820,7820,0
|
|
20240819,123100,9687030,7820,7820,7820,7820,0
|
|
20240819,123000,9687030,7820,7820,7820,7820,0
|
|
20240819,122900,9687030,7820,7820,7820,7820,0
|
|
20240819,122800,9687030,7820,7820,7820,7820,154
|
|
20240819,122700,8482750,7820,7820,7820,7820,0
|
|
20240819,122600,8482750,7820,7820,7820,7820,0
|
|
20240819,122500,8482750,7820,7820,7820,7820,0
|
|
20240819,122400,8482750,7820,7820,7820,7820,0
|
|
20240819,122300,8482750,7820,7820,7820,7820,0
|
|
20240819,122200,8482750,7820,7820,7820,7820,0
|
|
20240819,122100,8482750,7820,7820,7820,7820,1
|
|
20240819,122000,8474930,7810,7810,7810,7810,0
|
|
20240819,121900,8474930,7810,7810,7810,7810,0
|
|
20240819,121800,8474930,7810,7810,7810,7810,0
|
|
20240819,121700,8474930,7810,7810,7810,7810,5
|
|
20240819,121600,8435880,7810,7810,7810,7810,0
|
|
20240819,121500,8435880,7810,7810,7810,7810,0
|
|
20240819,121400,8435880,7810,7810,7810,7810,0
|
|
20240819,121300,8435880,7810,7810,7810,7810,0
|
|
20240819,121200,8435880,7810,7810,7810,7810,0
|
|
20240819,121100,8435880,7810,7810,7810,7810,0
|
|
20240819,121000,8435880,7810,7810,7810,7810,5
|
|
20240819,120900,8396830,7810,7810,7810,7810,63
|
|
20240819,120800,7904800,7810,7810,7810,7810,0
|
|
20240819,120700,7904800,7810,7810,7810,7810,4
|
|
20240819,120600,7873560,7810,7810,7810,7810,0
|
|
20240819,120500,7873560,7810,7810,7810,7810,0
|
|
20240819,120400,7873560,7810,7810,7810,7810,0
|
|
20240819,120300,7873560,7810,7810,7810,7810,0
|
|
20240819,120200,7873560,7810,7810,7810,7810,1
|
|
20240819,120100,7865750,7810,7810,7810,7810,32
|
|
20240819,120000,7615830,7810,7810,7810,7810,14
|
|
20240819,115900,7506490,7820,7820,7820,7820,0
|
|
20240819,115800,7506490,7820,7820,7820,7820,0
|
|
20240819,115700,7506490,7820,7820,7820,7820,0
|
|
20240819,115600,7506490,7820,7820,7820,7820,1
|
|
20240819,115500,7498670,7810,7810,7810,7810,0
|
|
20240819,115400,7498670,7810,7810,7810,7810,20
|
|
20240819,115300,7342470,7820,7820,7820,7820,0
|
|
20240819,115200,7342470,7820,7820,7820,7820,0
|
|
20240819,115100,7342470,7820,7820,7820,7820,1
|
|
20240819,115000,7334650,7820,7820,7820,7820,0
|
|
20240819,114900,7334650,7820,7820,7820,7820,0
|
|
20240819,114800,7334650,7820,7820,7820,7820,0
|
|
20240819,114700,7334650,7820,7820,7820,7820,0
|
|
20240819,114600,7334650,7820,7820,7820,7820,0
|
|
20240819,114500,7334650,7820,7820,7820,7820,0
|
|
20240819,114400,7334650,7820,7820,7820,7820,13
|
|
20240819,114300,7232990,7820,7820,7820,7820,26
|
|
20240819,114200,7029670,7810,7810,7810,7810,0
|
|
20240819,114100,7029670,7810,7810,7810,7810,0
|
|
20240819,114000,7029670,7810,7810,7810,7810,0
|
|
20240819,113900,7029670,7810,7810,7810,7810,0
|
|
20240819,113800,7029670,7810,7810,7810,7810,0
|
|
20240819,113700,7029670,7810,7810,7810,7810,0
|
|
20240819,113600,7029670,7810,7810,7810,7810,0
|
|
20240819,113500,7029670,7810,7810,7810,7810,0
|
|
20240819,113400,7029670,7810,7810,7810,7810,0
|
|
20240819,113300,7029670,7810,7810,7810,7810,0
|
|
20240819,113200,7029670,7810,7810,7810,7810,0
|
|
20240819,113100,7029670,7810,7810,7810,7810,0
|
|
20240819,113000,7029670,7810,7810,7810,7810,0
|
|
20240819,112900,7029670,7810,7810,7810,7810,0
|
|
20240819,112800,7029670,7810,7810,7810,7810,0
|
|
20240819,112700,7029670,7810,7810,7810,7810,0
|
|
20240819,112600,7029670,7810,7810,7810,7810,0
|
|
20240819,112500,7029670,7810,7810,7810,7810,0
|
|
20240819,112400,7029670,7810,7810,7810,7810,0
|
|
20240819,112300,7029670,7810,7820,7820,7810,33
|
|
20240819,112200,6771860,7810,7810,7810,7810,0
|
|
20240819,112100,6771860,7810,7810,7810,7810,0
|
|
20240819,112000,6771860,7810,7810,7810,7810,6
|
|
20240819,111900,6725000,7820,7820,7820,7820,0
|
|
20240819,111800,6725000,7820,7820,7820,7820,0
|
|
20240819,111700,6725000,7820,7820,7820,7820,0
|
|
20240819,111600,6725000,7820,7820,7820,7820,23
|
|
20240819,111500,6545140,7810,7810,7810,7810,0
|
|
20240819,111400,6545140,7810,7810,7810,7810,3
|
|
20240819,111300,6521710,7810,7810,7810,7810,0
|
|
20240819,111200,6521710,7810,7810,7810,7810,2
|
|
20240819,111100,6506090,7810,7810,7810,7810,0
|
|
20240819,111000,6506090,7810,7810,7810,7810,0
|
|
20240819,110900,6506090,7810,7810,7810,7810,6
|
|
20240819,110800,6459230,7810,7810,7810,7810,0
|
|
20240819,110700,6459230,7810,7810,7810,7810,0
|
|
20240819,110600,6459230,7810,7810,7810,7810,0
|
|
20240819,110500,6459230,7810,7810,7810,7810,4
|
|
20240819,110400,6427990,7820,7820,7820,7820,0
|
|
20240819,110300,6427990,7820,7820,7820,7820,0
|
|
20240819,110200,6427990,7820,7820,7820,7820,0
|
|
20240819,110100,6427990,7820,7820,7820,7820,0
|
|
20240819,110000,6427990,7820,7820,7820,7820,0
|
|
20240819,105900,6427990,7820,7820,7820,7820,0
|
|
20240819,105800,6427990,7820,7820,7820,7820,0
|
|
20240819,105700,6427990,7820,7820,7820,7820,0
|
|
20240819,105600,6427990,7820,7820,7820,7820,0
|
|
20240819,105500,6427990,7820,7820,7820,7820,0
|
|
20240819,105400,6427990,7820,7820,7820,7820,0
|
|
20240819,105300,6427990,7820,7820,7820,7820,0
|
|
20240819,105200,6427990,7820,7820,7820,7820,200
|
|
20240819,105100,4863990,7800,7800,7800,7800,0
|
|
20240819,105000,4863990,7800,7800,7800,7800,0
|
|
20240819,104900,4863990,7800,7800,7800,7800,0
|
|
20240819,104800,4863990,7800,7800,7800,7800,0
|
|
20240819,104700,4863990,7800,7800,7800,7800,1
|
|
20240819,104600,4856190,7800,7800,7800,7800,0
|
|
20240819,104500,4856190,7800,7800,7800,7800,0
|
|
20240819,104400,4856190,7800,7800,7800,7800,0
|
|
20240819,104300,4856190,7800,7800,7800,7800,0
|
|
20240819,104200,4856190,7800,7800,7800,7800,0
|
|
20240819,104100,4856190,7800,7800,7800,7800,0
|
|
20240819,104000,4856190,7800,7800,7800,7800,0
|
|
20240819,103900,4856190,7800,7800,7800,7800,0
|
|
20240819,103800,4856190,7800,7800,7800,7800,154
|
|
20240819,103700,3654990,7800,7800,7800,7800,1
|
|
20240819,103600,3647190,7830,7830,7830,7830,0
|
|
20240819,103500,3647190,7830,7830,7830,7830,0
|
|
20240819,103400,3647190,7830,7830,7830,7830,0
|
|
20240819,103300,3647190,7830,7830,7830,7830,3
|
|
20240819,103200,3623700,7830,7830,7830,7830,0
|
|
20240819,103100,3623700,7830,7830,7830,7830,0
|
|
20240819,103000,3623700,7830,7830,7830,7830,0
|
|
20240819,102900,3623700,7830,7830,7830,7830,0
|
|
20240819,102800,3623700,7830,7830,7830,7830,0
|
|
20240819,102700,3623700,7830,7830,7830,7830,0
|
|
20240819,102600,3623700,7830,7830,7830,7830,0
|
|
20240819,102500,3623700,7830,7830,7830,7830,0
|
|
20240819,102400,3623700,7830,7830,7830,7830,0
|
|
20240819,102300,3623700,7830,7830,7830,7830,0
|
|
20240819,102200,3623700,7830,7830,7830,7830,0
|
|
20240819,102100,3623700,7830,7830,7830,7830,0
|
|
20240819,102000,3623700,7830,7830,7830,7830,0
|
|
20240819,101900,3623700,7830,7830,7830,7830,0
|
|
20240819,101800,3623700,7830,7830,7830,7830,1
|
|
20240819,101700,3615870,7830,7830,7830,7830,0
|
|
20240819,101600,3615870,7830,7830,7830,7830,0
|
|
20240819,101500,3615870,7830,7830,7830,7830,0
|
|
20240819,101400,3615870,7830,7830,7830,7830,0
|
|
20240819,101300,3615870,7830,7830,7830,7830,0
|
|
20240819,101200,3615870,7830,7830,7830,7830,0
|
|
20240819,101100,3615870,7830,7830,7830,7830,0
|
|
20240819,101000,3615870,7830,7830,7830,7830,0
|
|
20240819,100900,3615870,7830,7830,7830,7830,0
|
|
20240819,100800,3615870,7830,7830,7830,7830,0
|
|
20240819,100700,3615870,7830,7830,7830,7830,0
|
|
20240819,100600,3615870,7830,7830,7830,7830,0
|
|
20240819,100500,3615870,7830,7830,7830,7830,0
|
|
20240819,100400,3615870,7830,7830,7830,7830,0
|
|
20240819,100300,3615870,7830,7830,7830,7830,0
|
|
20240819,100200,3615870,7830,7830,7830,7830,0
|
|
20240819,100100,3615870,7830,7830,7830,7830,0
|
|
20240819,100000,3615870,7830,7830,7830,7830,0
|
|
20240819,095900,3615870,7830,7830,7830,7830,0
|
|
20240819,095800,3615870,7830,7830,7830,7830,0
|
|
20240819,095700,3615870,7830,7830,7830,7830,0
|
|
20240819,095600,3615870,7830,7830,7830,7830,0
|
|
20240819,095500,3615870,7830,7830,7830,7830,0
|
|
20240819,095400,3615870,7830,7830,7830,7830,0
|
|
20240819,095300,3615870,7830,7830,7830,7830,15
|
|
20240819,095200,3498420,7800,7820,7820,7800,15
|
|
20240819,095100,3381390,7800,7800,7800,7800,0
|
|
20240819,095000,3381390,7800,7820,7820,7800,214
|
|
20240819,094900,1710200,7830,7830,7830,7830,1
|
|
20240819,094800,1702370,7830,7830,7830,7830,0
|
|
20240819,094700,1702370,7830,7830,7830,7830,0
|
|
20240819,094600,1702370,7830,7830,7830,7830,0
|
|
20240819,094500,1702370,7830,7830,7830,7830,0
|
|
20240819,094400,1702370,7830,7830,7830,7830,0
|
|
20240819,094300,1702370,7830,7830,7830,7830,0
|
|
20240819,094200,1702370,7830,7830,7830,7830,0
|
|
20240819,094100,1702370,7830,7830,7830,7830,0
|
|
20240819,094000,1702370,7830,7830,7830,7830,0
|
|
20240819,093900,1702370,7830,7830,7830,7830,0
|
|
20240819,093800,1702370,7830,7830,7830,7830,0
|
|
20240819,093700,1702370,7830,7830,7830,7830,0
|
|
20240819,093600,1702370,7830,7830,7830,7830,6
|
|
20240819,093500,1655390,7830,7830,7830,7830,18
|
|
20240819,093400,1514450,7830,7830,7830,7830,2
|
|
20240819,093300,1498790,7840,7840,7840,7840,0
|
|
20240819,093200,1498790,7840,7840,7840,7840,0
|
|
20240819,093100,1498790,7840,7840,7840,7840,0
|
|
20240819,093000,1498790,7840,7840,7840,7840,0
|
|
20240819,092900,1498790,7840,7840,7840,7840,0
|
|
20240819,092800,1498790,7840,7840,7840,7840,0
|
|
20240819,092700,1498790,7840,7840,7840,7840,1
|
|
20240819,092600,1490950,7830,7830,7830,7830,8
|
|
20240819,092500,1428310,7810,7810,7810,7810,0
|
|
20240819,092400,1428310,7810,7800,7810,7800,178
|
|
20240819,092300,39010,7800,7800,7800,7800,0
|
|
20240819,092200,39010,7800,7800,7800,7800,0
|
|
20240819,092100,39010,7800,7800,7800,7800,0
|
|
20240819,092000,39010,7800,7800,7800,7800,0
|
|
20240819,091900,39010,7800,7800,7800,7800,1
|
|
20240819,091800,31210,7800,7800,7800,7800,0
|
|
20240819,091700,31210,7800,7800,7800,7800,0
|
|
20240819,091600,31210,7800,7800,7800,7800,0
|
|
20240819,091500,31210,7800,7800,7800,7800,0
|
|
20240819,091400,31210,7800,7800,7800,7800,0
|
|
20240819,091300,31210,7800,7800,7800,7800,1
|
|
20240819,091200,23410,7800,7800,7800,7800,0
|
|
20240819,091100,23410,7800,7800,7800,7800,0
|
|
20240819,091000,23410,7800,7800,7800,7800,0
|
|
20240819,090900,23410,7800,7800,7800,7800,0
|
|
20240819,090800,23410,7800,7800,7800,7800,0
|
|
20240819,090700,23410,7800,7800,7800,7800,0
|
|
20240819,090600,23410,7800,7800,7800,7800,0
|
|
20240819,090500,23410,7800,7800,7800,7800,0
|
|
20240819,090400,23410,7800,7800,7800,7800,0
|
|
20240819,090300,23410,7800,7800,7800,7800,0
|
|
20240819,090200,23410,7800,7800,7800,7800,0
|
|
20240819,090100,23410,7800,7800,7800,7800,0
|
|
20240819,090000,23410,7800,7810,7810,7800,3
|