644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,194100,65585740,7570,7570,7570,7570,17
|
|
20240813,194000,65585740,7570,7570,7570,7570,0
|
|
20240813,193900,65585740,7570,7570,7570,7570,0
|
|
20240813,193800,65585740,7570,7570,7570,7570,0
|
|
20240813,193700,65585740,7570,7570,7570,7570,0
|
|
20240813,193600,65585740,7570,7570,7570,7570,0
|
|
20240813,193500,65585740,7570,7570,7570,7570,0
|
|
20240813,193400,65585740,7570,7570,7570,7570,0
|
|
20240813,193300,65585740,7570,7570,7570,7570,0
|
|
20240813,193200,65585740,7570,7570,7570,7570,0
|
|
20240813,193100,65585740,7570,7570,7570,7570,0
|
|
20240813,193000,65585740,7570,7570,7570,7570,0
|
|
20240813,192900,65585740,7570,7570,7570,7570,0
|
|
20240813,192800,65585740,7570,7570,7570,7570,0
|
|
20240813,192700,65585740,7570,7570,7570,7570,0
|
|
20240813,192600,65585740,7570,7570,7570,7570,0
|
|
20240813,192500,65585740,7570,7570,7570,7570,0
|
|
20240813,192400,65585740,7570,7570,7570,7570,0
|
|
20240813,192300,65585740,7570,7570,7570,7570,0
|
|
20240813,192200,65585740,7570,7570,7570,7570,0
|
|
20240813,192100,65585740,7570,7570,7570,7570,0
|
|
20240813,192000,65585740,7570,7570,7570,7570,0
|
|
20240813,191900,65585740,7570,7570,7570,7570,0
|
|
20240813,191800,65585740,7570,7570,7570,7570,0
|
|
20240813,191700,65585740,7570,7570,7570,7570,0
|
|
20240813,191600,65585740,7570,7570,7570,7570,0
|
|
20240813,191500,65585740,7570,7570,7570,7570,0
|
|
20240813,191400,65585740,7570,7570,7570,7570,0
|
|
20240813,191300,65585740,7570,7570,7570,7570,0
|
|
20240813,191200,65585740,7570,7570,7570,7570,0
|
|
20240813,191100,65585740,7570,7570,7570,7570,17
|
|
20240813,191000,65585740,7570,7570,7570,7570,0
|
|
20240813,190900,65585740,7570,7570,7570,7570,0
|
|
20240813,190800,65585740,7570,7570,7570,7570,0
|
|
20240813,190700,65585740,7570,7570,7570,7570,0
|
|
20240813,190600,65585740,7570,7570,7570,7570,0
|
|
20240813,190500,65585740,7570,7570,7570,7570,0
|
|
20240813,190400,65585740,7570,7570,7570,7570,0
|
|
20240813,190300,65585740,7570,7570,7570,7570,0
|
|
20240813,190200,65585740,7570,7570,7570,7570,0
|
|
20240813,190100,65585740,7570,7570,7570,7570,0
|
|
20240813,190000,65585740,7570,7570,7570,7570,0
|
|
20240813,185900,65585740,7570,7570,7570,7570,0
|
|
20240813,185800,65585740,7570,7570,7570,7570,0
|
|
20240813,185700,65585740,7570,7570,7570,7570,0
|
|
20240813,185600,65585740,7570,7570,7570,7570,0
|
|
20240813,185500,65585740,7570,7570,7570,7570,0
|
|
20240813,185400,65585740,7570,7570,7570,7570,0
|
|
20240813,185300,65585740,7570,7570,7570,7570,0
|
|
20240813,185200,65585740,7570,7570,7570,7570,0
|
|
20240813,185100,65585740,7570,7570,7570,7570,0
|
|
20240813,185000,65585740,7570,7570,7570,7570,0
|
|
20240813,184900,65585740,7570,7570,7570,7570,0
|
|
20240813,184800,65585740,7570,7570,7570,7570,0
|
|
20240813,184700,65585740,7570,7570,7570,7570,0
|
|
20240813,184600,65585740,7570,7570,7570,7570,0
|
|
20240813,184500,65585740,7570,7570,7570,7570,0
|
|
20240813,184400,65585740,7570,7570,7570,7570,0
|
|
20240813,184300,65585740,7570,7570,7570,7570,0
|
|
20240813,184200,65585740,7570,7570,7570,7570,0
|
|
20240813,184100,65585740,7570,7570,7570,7570,17
|
|
20240813,184000,65585740,7570,7570,7570,7570,0
|
|
20240813,183900,65585740,7570,7570,7570,7570,0
|
|
20240813,183800,65585740,7570,7570,7570,7570,0
|
|
20240813,183700,65585740,7570,7570,7570,7570,0
|
|
20240813,183600,65585740,7570,7570,7570,7570,0
|
|
20240813,183500,65585740,7570,7570,7570,7570,0
|
|
20240813,183400,65585740,7570,7570,7570,7570,0
|
|
20240813,183300,65585740,7570,7570,7570,7570,0
|
|
20240813,183200,65585740,7570,7570,7570,7570,0
|
|
20240813,183100,65585740,7570,7570,7570,7570,0
|
|
20240813,183000,65585740,7570,7570,7570,7570,0
|
|
20240813,182900,65585740,7570,7570,7570,7570,0
|
|
20240813,182800,65585740,7570,7570,7570,7570,0
|
|
20240813,182700,65585740,7570,7570,7570,7570,0
|
|
20240813,182600,65585740,7570,7570,7570,7570,0
|
|
20240813,182500,65585740,7570,7570,7570,7570,0
|
|
20240813,182400,65585740,7570,7570,7570,7570,0
|
|
20240813,182300,65585740,7570,7570,7570,7570,0
|
|
20240813,182200,65585740,7570,7570,7570,7570,0
|
|
20240813,182100,65585740,7570,7570,7570,7570,0
|
|
20240813,182000,65585740,7570,7570,7570,7570,0
|
|
20240813,181900,65585740,7570,7570,7570,7570,0
|
|
20240813,181800,65585740,7570,7570,7570,7570,0
|
|
20240813,181700,65585740,7570,7570,7570,7570,0
|
|
20240813,181600,65585740,7570,7570,7570,7570,0
|
|
20240813,181500,65585740,7570,7570,7570,7570,0
|
|
20240813,181400,65585740,7570,7570,7570,7570,0
|
|
20240813,181300,65585740,7570,7570,7570,7570,0
|
|
20240813,181200,65585740,7570,7570,7570,7570,0
|
|
20240813,181100,65585740,7570,7570,7570,7570,17
|
|
20240813,181000,65585740,7570,7570,7570,7570,0
|
|
20240813,180900,65585740,7570,7570,7570,7570,0
|
|
20240813,180800,65585740,7570,7570,7570,7570,0
|
|
20240813,180700,65585740,7570,7570,7570,7570,0
|
|
20240813,180600,65585740,7570,7570,7570,7570,0
|
|
20240813,180500,65585740,7570,7570,7570,7570,0
|
|
20240813,180400,65585740,7570,7570,7570,7570,0
|
|
20240813,180300,65585740,7570,7570,7570,7570,0
|
|
20240813,180200,65585740,7570,7570,7570,7570,0
|
|
20240813,180100,65585740,7570,7570,7570,7570,0
|
|
20240813,180000,65585740,7570,7570,7570,7570,0
|
|
20240813,175900,65585740,7570,7570,7570,7570,0
|
|
20240813,175800,65585740,7570,7570,7570,7570,0
|
|
20240813,175700,65585740,7570,7570,7570,7570,0
|
|
20240813,175600,65585740,7570,7570,7570,7570,0
|
|
20240813,175500,65585740,7570,7570,7570,7570,0
|
|
20240813,175400,65585740,7570,7570,7570,7570,0
|
|
20240813,175300,65585740,7570,7570,7570,7570,0
|
|
20240813,175200,65585740,7570,7570,7570,7570,0
|
|
20240813,175100,65585740,7570,7570,7570,7570,0
|
|
20240813,175000,65585740,7570,7570,7570,7570,0
|
|
20240813,174900,65585740,7570,7570,7570,7570,0
|
|
20240813,174800,65585740,7570,7570,7570,7570,0
|
|
20240813,174700,65585740,7570,7570,7570,7570,0
|
|
20240813,174600,65585740,7570,7570,7570,7570,0
|
|
20240813,174500,65585740,7570,7570,7570,7570,0
|
|
20240813,174400,65585740,7570,7570,7570,7570,0
|
|
20240813,174300,65585740,7570,7570,7570,7570,0
|
|
20240813,174200,65585740,7570,7570,7570,7570,0
|
|
20240813,174100,65585740,7570,7570,7570,7570,17
|
|
20240813,174000,65585740,7570,7570,7570,7570,0
|
|
20240813,173900,65585740,7570,7570,7570,7570,0
|
|
20240813,173800,65585740,7570,7570,7570,7570,0
|
|
20240813,173700,65585740,7570,7570,7570,7570,0
|
|
20240813,173600,65585740,7570,7570,7570,7570,0
|
|
20240813,173500,65585740,7570,7570,7570,7570,0
|
|
20240813,173400,65585740,7570,7570,7570,7570,0
|
|
20240813,173300,65585740,7570,7570,7570,7570,0
|
|
20240813,173200,65585740,7570,7570,7570,7570,0
|
|
20240813,173100,65585740,7570,7570,7570,7570,0
|
|
20240813,173000,65585740,7570,7570,7570,7570,0
|
|
20240813,172900,65585740,7570,7570,7570,7570,0
|
|
20240813,172800,65585740,7570,7570,7570,7570,0
|
|
20240813,172700,65585740,7570,7570,7570,7570,0
|
|
20240813,172600,65585740,7570,7570,7570,7570,0
|
|
20240813,172500,65585740,7570,7570,7570,7570,0
|
|
20240813,172400,65585740,7570,7570,7570,7570,0
|
|
20240813,172300,65585740,7570,7570,7570,7570,0
|
|
20240813,172200,65585740,7570,7570,7570,7570,0
|
|
20240813,172100,65585740,7570,7570,7570,7570,0
|
|
20240813,172000,65585740,7570,7570,7570,7570,0
|
|
20240813,171900,65585740,7570,7570,7570,7570,0
|
|
20240813,171800,65585740,7570,7570,7570,7570,0
|
|
20240813,171700,65585740,7570,7570,7570,7570,0
|
|
20240813,171600,65585740,7570,7570,7570,7570,0
|
|
20240813,171500,65585740,7570,7570,7570,7570,0
|
|
20240813,171400,65585740,7570,7570,7570,7570,0
|
|
20240813,171300,65585740,7570,7570,7570,7570,0
|
|
20240813,171200,65585740,7570,7570,7570,7570,0
|
|
20240813,171100,65585740,7570,7570,7570,7570,17
|
|
20240813,171000,65585740,7570,7570,7570,7570,0
|
|
20240813,170900,65585740,7570,7570,7570,7570,0
|
|
20240813,170800,65585740,7570,7570,7570,7570,0
|
|
20240813,170700,65585740,7570,7570,7570,7570,0
|
|
20240813,170600,65585740,7570,7570,7570,7570,0
|
|
20240813,170500,65585740,7570,7570,7570,7570,0
|
|
20240813,170400,65585740,7570,7570,7570,7570,0
|
|
20240813,170300,65585740,7570,7570,7570,7570,0
|
|
20240813,170200,65585740,7570,7570,7570,7570,0
|
|
20240813,170100,65585740,7570,7570,7570,7570,0
|
|
20240813,170000,65585740,7570,7570,7570,7570,0
|
|
20240813,165900,65585740,7570,7570,7570,7570,0
|
|
20240813,165800,65585740,7570,7570,7570,7570,0
|
|
20240813,165700,65585740,7570,7570,7570,7570,0
|
|
20240813,165600,65585740,7570,7570,7570,7570,0
|
|
20240813,165500,65585740,7570,7570,7570,7570,0
|
|
20240813,165400,65585740,7570,7570,7570,7570,0
|
|
20240813,165300,65585740,7570,7570,7570,7570,0
|
|
20240813,165200,65585740,7570,7570,7570,7570,0
|
|
20240813,165100,65585740,7570,7570,7570,7570,0
|
|
20240813,165000,65585740,7570,7570,7570,7570,0
|
|
20240813,164900,65585740,7570,7570,7570,7570,0
|
|
20240813,164800,65585740,7570,7570,7570,7570,0
|
|
20240813,164700,65585740,7570,7570,7570,7570,0
|
|
20240813,164600,65585740,7570,7570,7570,7570,0
|
|
20240813,164500,65585740,7570,7570,7570,7570,0
|
|
20240813,164400,65585740,7570,7570,7570,7570,0
|
|
20240813,164300,65585740,7570,7570,7570,7570,0
|
|
20240813,164200,65585740,7570,7570,7570,7570,0
|
|
20240813,164100,65585740,7570,7570,7570,7570,17
|
|
20240813,164000,65585740,7570,7570,7570,7570,0
|
|
20240813,163900,65585740,7570,7570,7570,7570,0
|
|
20240813,163800,65585740,7570,7570,7570,7570,0
|
|
20240813,163700,65585740,7570,7570,7570,7570,0
|
|
20240813,163600,65585740,7570,7570,7570,7570,0
|
|
20240813,163500,65585740,7570,7570,7570,7570,0
|
|
20240813,163400,65585740,7570,7570,7570,7570,0
|
|
20240813,163300,65585740,7570,7570,7570,7570,0
|
|
20240813,163200,65585740,7570,7570,7570,7570,0
|
|
20240813,163100,65585740,7570,7570,7570,7570,0
|
|
20240813,163000,65585740,7570,7570,7570,7570,0
|
|
20240813,162900,65585740,7570,7570,7570,7570,0
|
|
20240813,162800,65585740,7570,7570,7570,7570,0
|
|
20240813,162700,65585740,7570,7570,7570,7570,0
|
|
20240813,162600,65585740,7570,7570,7570,7570,0
|
|
20240813,162500,65585740,7570,7570,7570,7570,0
|
|
20240813,162400,65585740,7570,7570,7570,7570,0
|
|
20240813,162300,65585740,7570,7570,7570,7570,0
|
|
20240813,162200,65585740,7570,7570,7570,7570,0
|
|
20240813,162100,65585740,7570,7570,7570,7570,0
|
|
20240813,162000,65585740,7570,7570,7570,7570,0
|
|
20240813,161900,65585740,7570,7570,7570,7570,0
|
|
20240813,161800,65585740,7570,7570,7570,7570,0
|
|
20240813,161700,65585740,7570,7570,7570,7570,0
|
|
20240813,161600,65585740,7570,7570,7570,7570,0
|
|
20240813,161500,65585740,7570,7570,7570,7570,0
|
|
20240813,161400,65585740,7570,7570,7570,7570,0
|
|
20240813,161300,65585740,7570,7570,7570,7570,0
|
|
20240813,161200,65585740,7570,7570,7570,7570,0
|
|
20240813,161100,65585740,7570,7570,7570,7570,17
|
|
20240813,161000,65585740,7570,7570,7570,7570,0
|
|
20240813,160900,65585740,7570,7570,7570,7570,0
|
|
20240813,160800,65585740,7570,7570,7570,7570,0
|
|
20240813,160700,65585740,7570,7570,7570,7570,0
|
|
20240813,160600,65585740,7570,7570,7570,7570,0
|
|
20240813,160500,65585740,7570,7570,7570,7570,0
|
|
20240813,160400,65585740,7570,7570,7570,7570,0
|
|
20240813,160300,65585740,7570,7570,7570,7570,0
|
|
20240813,160200,65585740,7570,7570,7570,7570,0
|
|
20240813,160100,65585740,7570,7570,7570,7570,0
|
|
20240813,160000,65585740,7570,7570,7570,7570,0
|
|
20240813,155900,65585740,7570,7570,7570,7570,0
|
|
20240813,155800,65585740,7570,7570,7570,7570,0
|
|
20240813,155700,65585740,7570,7570,7570,7570,0
|
|
20240813,155600,65585740,7570,7570,7570,7570,0
|
|
20240813,155500,65585740,7570,7570,7570,7570,0
|
|
20240813,155400,65585740,7570,7570,7570,7570,0
|
|
20240813,155300,65585740,7570,7570,7570,7570,0
|
|
20240813,155200,65585740,7570,7570,7570,7570,0
|
|
20240813,155100,65585740,7570,7570,7570,7570,0
|
|
20240813,155000,65585740,7570,7570,7570,7570,0
|
|
20240813,154900,65585740,7570,7570,7570,7570,0
|
|
20240813,154800,65585740,7570,7570,7570,7570,0
|
|
20240813,154700,65585740,7570,7570,7570,7570,0
|
|
20240813,154600,65585740,7570,7570,7570,7570,0
|
|
20240813,154500,65585740,7570,7570,7570,7570,0
|
|
20240813,154400,65585740,7570,7570,7570,7570,0
|
|
20240813,154300,65585740,7570,7570,7570,7570,0
|
|
20240813,154200,65585740,7570,7570,7570,7570,0
|
|
20240813,154100,65585740,7570,7570,7570,7570,17
|
|
20240813,154000,65585740,7570,7570,7570,7570,0
|
|
20240813,153900,65585740,7570,7570,7570,7570,0
|
|
20240813,153800,65585740,7570,7570,7570,7570,0
|
|
20240813,153700,65585740,7570,7570,7570,7570,0
|
|
20240813,153600,65585740,7570,7570,7570,7570,0
|
|
20240813,153500,65585740,7570,7570,7570,7570,0
|
|
20240813,153400,65585740,7570,7570,7570,7570,0
|
|
20240813,153300,65585740,7570,7570,7570,7570,0
|
|
20240813,153200,65585740,7570,7570,7570,7570,0
|
|
20240813,153100,65585740,7570,7570,7570,7570,0
|
|
20240813,153000,65585740,7570,7570,7570,7570,17
|
|
20240813,152900,65457050,7570,7570,7570,7570,0
|
|
20240813,152800,65457050,7570,7570,7570,7570,0
|
|
20240813,152700,65457050,7570,7570,7570,7570,0
|
|
20240813,152600,65457050,7570,7570,7570,7570,0
|
|
20240813,152500,65457050,7570,7570,7570,7570,0
|
|
20240813,152400,65457050,7570,7570,7570,7570,0
|
|
20240813,152300,65457050,7570,7570,7570,7570,0
|
|
20240813,152200,65457050,7570,7570,7570,7570,0
|
|
20240813,152100,65457050,7570,7570,7570,7570,0
|
|
20240813,152000,65457050,7570,7570,7570,7570,0
|
|
20240813,151900,65457050,7570,7570,7570,7570,5
|
|
20240813,151800,65419200,7550,7510,7550,7510,75
|
|
20240813,151700,64855750,7550,7550,7550,7550,0
|
|
20240813,151600,64855750,7550,7550,7550,7550,0
|
|
20240813,151500,64855750,7550,7550,7550,7550,0
|
|
20240813,151400,64855750,7550,7550,7550,7550,500
|
|
20240813,151300,61080750,7550,7550,7550,7550,0
|
|
20240813,151200,61080750,7550,7550,7550,7550,0
|
|
20240813,151100,61080750,7550,7550,7550,7550,0
|
|
20240813,151000,61080750,7550,7550,7550,7550,0
|
|
20240813,150900,61080750,7550,7550,7550,7550,1
|
|
20240813,150800,61073200,7510,7510,7510,7510,79
|
|
20240813,150700,60479910,7510,7510,7510,7510,1
|
|
20240813,150600,60472400,7510,7510,7510,7510,157
|
|
20240813,150500,59293330,7510,7510,7510,7510,0
|
|
20240813,150400,59293330,7510,7510,7510,7510,0
|
|
20240813,150300,59293330,7510,7510,7510,7510,13
|
|
20240813,150200,59195700,7520,7520,7520,7520,3
|
|
20240813,150100,59173140,7550,7550,7550,7550,0
|
|
20240813,150000,59173140,7550,7550,7550,7550,0
|
|
20240813,145900,59173140,7550,7550,7550,7550,0
|
|
20240813,145800,59173140,7550,7550,7550,7550,0
|
|
20240813,145700,59173140,7550,7550,7550,7550,0
|
|
20240813,145600,59173140,7550,7550,7550,7550,0
|
|
20240813,145500,59173140,7550,7550,7550,7550,11
|
|
20240813,145400,59090090,7510,7510,7510,7510,0
|
|
20240813,145300,59090090,7510,7510,7510,7510,0
|
|
20240813,145200,59090090,7510,7510,7510,7510,14
|
|
20240813,145100,58984950,7510,7510,7510,7510,5
|
|
20240813,145000,58947400,7550,7550,7550,7550,0
|
|
20240813,144900,58947400,7550,7550,7550,7550,0
|
|
20240813,144800,58947400,7550,7550,7550,7550,0
|
|
20240813,144700,58947400,7550,7550,7550,7550,0
|
|
20240813,144600,58947400,7550,7550,7550,7550,0
|
|
20240813,144500,58947400,7550,7550,7550,7550,0
|
|
20240813,144400,58947400,7550,7550,7550,7550,0
|
|
20240813,144300,58947400,7550,7550,7550,7550,0
|
|
20240813,144200,58947400,7550,7550,7550,7550,0
|
|
20240813,144100,58947400,7550,7550,7550,7550,0
|
|
20240813,144000,58947400,7550,7550,7550,7550,1
|
|
20240813,143900,58939850,7510,7510,7510,7510,0
|
|
20240813,143800,58939850,7510,7510,7510,7510,35
|
|
20240813,143700,58677000,7550,7550,7550,7550,0
|
|
20240813,143600,58677000,7550,7550,7550,7550,0
|
|
20240813,143500,58677000,7550,7550,7550,7550,0
|
|
20240813,143400,58677000,7550,7550,7550,7550,67
|
|
20240813,143300,58171150,7550,7550,7550,7550,50
|
|
20240813,143200,57793650,7550,7550,7550,7550,0
|
|
20240813,143100,57793650,7550,7550,7550,7550,0
|
|
20240813,143000,57793650,7550,7550,7550,7550,0
|
|
20240813,142900,57793650,7550,7550,7550,7550,0
|
|
20240813,142800,57793650,7550,7550,7550,7550,0
|
|
20240813,142700,57793650,7550,7550,7550,7550,0
|
|
20240813,142600,57793650,7550,7550,7550,7550,0
|
|
20240813,142500,57793650,7550,7550,7550,7550,0
|
|
20240813,142400,57793650,7550,7550,7550,7550,1
|
|
20240813,142300,57786100,7500,7500,7500,7500,0
|
|
20240813,142200,57786100,7500,7500,7500,7500,0
|
|
20240813,142100,57786100,7500,7500,7500,7500,0
|
|
20240813,142000,57786100,7500,7500,7500,7500,0
|
|
20240813,141900,57786100,7500,7530,7530,7500,1500
|
|
20240813,141800,46526670,7550,7550,7550,7550,0
|
|
20240813,141700,46526670,7550,7550,7550,7550,0
|
|
20240813,141600,46526670,7550,7550,7550,7550,0
|
|
20240813,141500,46526670,7550,7550,7550,7550,0
|
|
20240813,141400,46526670,7550,7550,7550,7550,0
|
|
20240813,141300,46526670,7550,7550,7550,7550,0
|
|
20240813,141200,46526670,7550,7550,7550,7550,0
|
|
20240813,141100,46526670,7550,7550,7550,7550,0
|
|
20240813,141000,46526670,7550,7550,7550,7550,0
|
|
20240813,140900,46526670,7550,7550,7550,7550,0
|
|
20240813,140800,46526670,7550,7550,7550,7550,0
|
|
20240813,140700,46526670,7550,7550,7550,7550,132
|
|
20240813,140600,45530070,7550,7550,7550,7550,0
|
|
20240813,140500,45530070,7550,7550,7550,7550,0
|
|
20240813,140400,45530070,7550,7550,7550,7550,0
|
|
20240813,140300,45530070,7550,7550,7550,7550,0
|
|
20240813,140200,45530070,7550,7550,7550,7550,1
|
|
20240813,140100,45522520,7520,7520,7520,7520,0
|
|
20240813,140000,45522520,7520,7520,7520,7520,0
|
|
20240813,135900,45522520,7520,7520,7520,7520,0
|
|
20240813,135800,45522520,7520,7520,7520,7520,8
|
|
20240813,135700,45462360,7520,7520,7520,7520,147
|
|
20240813,135600,44356920,7510,7510,7510,7510,0
|
|
20240813,135500,44356920,7510,7510,7510,7510,0
|
|
20240813,135400,44356920,7510,7510,7510,7510,0
|
|
20240813,135300,44356920,7510,7510,7510,7510,0
|
|
20240813,135200,44356920,7510,7510,7510,7510,0
|
|
20240813,135100,44356920,7510,7510,7510,7510,0
|
|
20240813,135000,44356920,7510,7510,7510,7510,0
|
|
20240813,134900,44356920,7510,7510,7510,7510,0
|
|
20240813,134800,44356920,7510,7510,7510,7510,0
|
|
20240813,134700,44356920,7510,7510,7510,7510,0
|
|
20240813,134600,44356920,7510,7510,7510,7510,0
|
|
20240813,134500,44356920,7510,7510,7510,7510,0
|
|
20240813,134400,44356920,7510,7510,7510,7510,37
|
|
20240813,134300,44079050,7520,7520,7520,7520,32
|
|
20240813,134200,43838410,7520,7520,7520,7520,0
|
|
20240813,134100,43838410,7520,7520,7520,7520,0
|
|
20240813,134000,43838410,7520,7520,7520,7520,0
|
|
20240813,133900,43838410,7520,7520,7520,7520,0
|
|
20240813,133800,43838410,7520,7520,7520,7520,30
|
|
20240813,133700,43612810,7520,7520,7520,7520,0
|
|
20240813,133600,43612810,7520,7520,7520,7520,20
|
|
20240813,133500,43462410,7520,7520,7520,7520,0
|
|
20240813,133400,43462410,7520,7520,7520,7520,200
|
|
20240813,133300,41958410,7550,7550,7550,7550,0
|
|
20240813,133200,41958410,7550,7550,7550,7550,0
|
|
20240813,133100,41958410,7550,7550,7550,7550,0
|
|
20240813,133000,41958410,7550,7550,7550,7550,0
|
|
20240813,132900,41958410,7550,7550,7550,7550,0
|
|
20240813,132800,41958410,7550,7550,7550,7550,0
|
|
20240813,132700,41958410,7550,7550,7550,7550,0
|
|
20240813,132600,41958410,7550,7550,7550,7550,0
|
|
20240813,132500,41958410,7550,7550,7550,7550,0
|
|
20240813,132400,41958410,7550,7550,7550,7550,0
|
|
20240813,132300,41958410,7550,7550,7550,7550,0
|
|
20240813,132200,41958410,7550,7550,7550,7550,0
|
|
20240813,132100,41958410,7550,7550,7550,7550,0
|
|
20240813,132000,41958410,7550,7550,7550,7550,0
|
|
20240813,131900,41958410,7550,7550,7550,7550,0
|
|
20240813,131800,41958410,7550,7550,7550,7550,0
|
|
20240813,131700,41958410,7550,7550,7550,7550,0
|
|
20240813,131600,41958410,7550,7550,7550,7550,0
|
|
20240813,131500,41958410,7550,7550,7550,7550,0
|
|
20240813,131400,41958410,7550,7550,7550,7550,0
|
|
20240813,131300,41958410,7550,7550,7550,7550,0
|
|
20240813,131200,41958410,7550,7550,7550,7550,0
|
|
20240813,131100,41958410,7550,7550,7550,7550,0
|
|
20240813,131000,41958410,7550,7550,7550,7550,0
|
|
20240813,130900,41958410,7550,7550,7550,7550,0
|
|
20240813,130800,41958410,7550,7550,7550,7550,0
|
|
20240813,130700,41958410,7550,7550,7550,7550,0
|
|
20240813,130600,41958410,7550,7550,7550,7550,1
|
|
20240813,130500,41950860,7520,7540,7540,7520,600
|
|
20240813,130400,37438010,7550,7550,7550,7550,0
|
|
20240813,130300,37438010,7550,7550,7550,7550,2
|
|
20240813,130200,37422910,7570,7570,7570,7570,0
|
|
20240813,130100,37422910,7570,7570,7570,7570,0
|
|
20240813,130000,37422910,7570,7570,7570,7570,0
|
|
20240813,125900,37422910,7570,7570,7570,7570,0
|
|
20240813,125800,37422910,7570,7570,7570,7570,0
|
|
20240813,125700,37422910,7570,7570,7570,7570,0
|
|
20240813,125600,37422910,7570,7570,7570,7570,0
|
|
20240813,125500,37422910,7570,7570,7570,7570,0
|
|
20240813,125400,37422910,7570,7570,7570,7570,0
|
|
20240813,125300,37422910,7570,7570,7570,7570,0
|
|
20240813,125200,37422910,7570,7570,7570,7570,0
|
|
20240813,125100,37422910,7570,7570,7570,7570,0
|
|
20240813,125000,37422910,7570,7570,7570,7570,0
|
|
20240813,124900,37422910,7570,7570,7570,7570,0
|
|
20240813,124800,37422910,7570,7570,7570,7570,0
|
|
20240813,124700,37422910,7570,7570,7570,7570,0
|
|
20240813,124600,37422910,7570,7570,7570,7570,0
|
|
20240813,124500,37422910,7570,7570,7570,7570,0
|
|
20240813,124400,37422910,7570,7570,7570,7570,0
|
|
20240813,124300,37422910,7570,7570,7570,7570,0
|
|
20240813,124200,37422910,7570,7570,7570,7570,0
|
|
20240813,124100,37422910,7570,7570,7570,7570,0
|
|
20240813,124000,37422910,7570,7570,7570,7570,0
|
|
20240813,123900,37422910,7570,7570,7570,7570,0
|
|
20240813,123800,37422910,7570,7570,7570,7570,0
|
|
20240813,123700,37422910,7570,7570,7570,7570,0
|
|
20240813,123600,37422910,7570,7570,7570,7570,0
|
|
20240813,123500,37422910,7570,7570,7570,7570,0
|
|
20240813,123400,37422910,7570,7570,7570,7570,0
|
|
20240813,123300,37422910,7570,7570,7570,7570,0
|
|
20240813,123200,37422910,7570,7570,7570,7570,0
|
|
20240813,123100,37422910,7570,7570,7570,7570,0
|
|
20240813,123000,37422910,7570,7570,7570,7570,0
|
|
20240813,122900,37422910,7570,7570,7570,7570,0
|
|
20240813,122800,37422910,7570,7570,7570,7570,0
|
|
20240813,122700,37422910,7570,7570,7570,7570,0
|
|
20240813,122600,37422910,7570,7570,7570,7570,0
|
|
20240813,122500,37422910,7570,7570,7570,7570,0
|
|
20240813,122400,37422910,7570,7570,7570,7570,0
|
|
20240813,122300,37422910,7570,7570,7570,7570,1
|
|
20240813,122200,37415340,7530,7530,7530,7530,0
|
|
20240813,122100,37415340,7530,7530,7530,7530,0
|
|
20240813,122000,37415340,7530,7530,7530,7530,0
|
|
20240813,121900,37415340,7530,7530,7530,7530,0
|
|
20240813,121800,37415340,7530,7530,7530,7530,0
|
|
20240813,121700,37415340,7530,7530,7530,7530,0
|
|
20240813,121600,37415340,7530,7530,7530,7530,0
|
|
20240813,121500,37415340,7530,7530,7530,7530,0
|
|
20240813,121400,37415340,7530,7530,7530,7530,50
|
|
20240813,121300,37038840,7530,7530,7530,7530,0
|
|
20240813,121200,37038840,7530,7560,7560,7530,1000
|
|
20240813,121100,29497490,7560,7560,7560,7560,0
|
|
20240813,121000,29497490,7560,7560,7560,7560,0
|
|
20240813,120900,29497490,7560,7560,7560,7560,0
|
|
20240813,120800,29497490,7560,7560,7560,7560,0
|
|
20240813,120700,29497490,7560,7560,7560,7560,0
|
|
20240813,120600,29497490,7560,7560,7560,7560,50
|
|
20240813,120500,29119490,7560,7560,7560,7560,0
|
|
20240813,120400,29119490,7560,7560,7560,7560,0
|
|
20240813,120300,29119490,7560,7560,7560,7560,0
|
|
20240813,120200,29119490,7560,7560,7560,7560,0
|
|
20240813,120100,29119490,7560,7560,7560,7560,0
|
|
20240813,120000,29119490,7560,7560,7560,7560,0
|
|
20240813,115900,29119490,7560,7560,7560,7560,0
|
|
20240813,115800,29119490,7560,7560,7560,7560,0
|
|
20240813,115700,29119490,7560,7560,7560,7560,0
|
|
20240813,115600,29119490,7560,7560,7560,7560,5
|
|
20240813,115500,29081690,7550,7550,7550,7550,1
|
|
20240813,115400,29074140,7550,7550,7550,7550,1
|
|
20240813,115300,29066590,7570,7570,7570,7570,27
|
|
20240813,115200,28862200,7570,7570,7570,7570,73
|
|
20240813,115100,28309590,7570,7570,7570,7570,0
|
|
20240813,115000,28309590,7570,7570,7570,7570,0
|
|
20240813,114900,28309590,7570,7570,7570,7570,0
|
|
20240813,114800,28309590,7570,7570,7570,7570,0
|
|
20240813,114700,28309590,7570,7570,7570,7570,1
|
|
20240813,114600,28302020,7570,7570,7570,7570,0
|
|
20240813,114500,28302020,7570,7570,7570,7570,0
|
|
20240813,114400,28302020,7570,7570,7570,7570,2
|
|
20240813,114300,28286880,7580,7580,7580,7580,1
|
|
20240813,114200,28279300,7540,7540,7540,7540,0
|
|
20240813,114100,28279300,7540,7540,7540,7540,0
|
|
20240813,114000,28279300,7540,7540,7540,7540,1
|
|
20240813,113900,28271760,7540,7540,7540,7540,340
|
|
20240813,113800,25708160,7540,7540,7540,7540,0
|
|
20240813,113700,25708160,7540,7540,7540,7540,13
|
|
20240813,113600,25610140,7540,7540,7540,7540,0
|
|
20240813,113500,25610140,7540,7540,7540,7540,2
|
|
20240813,113400,25595060,7590,7590,7590,7590,0
|
|
20240813,113300,25595060,7590,7590,7590,7590,0
|
|
20240813,113200,25595060,7590,7590,7590,7590,0
|
|
20240813,113100,25595060,7590,7590,7590,7590,0
|
|
20240813,113000,25595060,7590,7590,7590,7590,0
|
|
20240813,112900,25595060,7590,7570,7590,7530,1001
|
|
20240813,112800,18049160,7580,7580,7580,7580,0
|
|
20240813,112700,18049160,7580,7580,7580,7580,0
|
|
20240813,112600,18049160,7580,7580,7580,7580,0
|
|
20240813,112500,18049160,7580,7580,7580,7580,47
|
|
20240813,112400,17692900,7590,7590,7590,7590,0
|
|
20240813,112300,17692900,7590,7590,7590,7590,11
|
|
20240813,112200,17609410,7600,7600,7600,7600,0
|
|
20240813,112100,17609410,7600,7600,7600,7600,0
|
|
20240813,112000,17609410,7600,7600,7600,7600,0
|
|
20240813,111900,17609410,7600,7600,7600,7600,0
|
|
20240813,111800,17609410,7600,7600,7600,7600,0
|
|
20240813,111700,17609410,7600,7600,7600,7600,0
|
|
20240813,111600,17609410,7600,7600,7600,7600,0
|
|
20240813,111500,17609410,7600,7600,7600,7600,0
|
|
20240813,111400,17609410,7600,7600,7600,7600,0
|
|
20240813,111300,17609410,7600,7600,7600,7600,26
|
|
20240813,111200,17411810,7610,7610,7610,7610,0
|
|
20240813,111100,17411810,7610,7610,7610,7610,0
|
|
20240813,111000,17411810,7610,7610,7610,7610,0
|
|
20240813,110900,17411810,7610,7610,7610,7610,0
|
|
20240813,110800,17411810,7610,7610,7610,7610,0
|
|
20240813,110700,17411810,7610,7610,7610,7610,0
|
|
20240813,110600,17411810,7610,7610,7610,7610,0
|
|
20240813,110500,17411810,7610,7610,7610,7610,0
|
|
20240813,110400,17411810,7610,7610,7610,7610,0
|
|
20240813,110300,17411810,7610,7610,7610,7610,2
|
|
20240813,110200,17396590,7610,7610,7610,7610,0
|
|
20240813,110100,17396590,7610,7610,7610,7610,0
|
|
20240813,110000,17396590,7610,7610,7610,7610,0
|
|
20240813,105900,17396590,7610,7610,7610,7610,0
|
|
20240813,105800,17396590,7610,7610,7610,7610,0
|
|
20240813,105700,17396590,7610,7610,7610,7610,0
|
|
20240813,105600,17396590,7610,7610,7610,7610,0
|
|
20240813,105500,17396590,7610,7610,7610,7610,1
|
|
20240813,105400,17388980,7630,7630,7630,7630,0
|
|
20240813,105300,17388980,7630,7630,7630,7630,0
|
|
20240813,105200,17388980,7630,7630,7630,7630,0
|
|
20240813,105100,17388980,7630,7630,7630,7630,0
|
|
20240813,105000,17388980,7630,7630,7630,7630,0
|
|
20240813,104900,17388980,7630,7630,7630,7630,0
|
|
20240813,104800,17388980,7630,7630,7630,7630,0
|
|
20240813,104700,17388980,7630,7620,7630,7620,2
|
|
20240813,104600,17373730,7620,7620,7620,7620,0
|
|
20240813,104500,17373730,7620,7620,7620,7620,0
|
|
20240813,104400,17373730,7620,7620,7620,7620,0
|
|
20240813,104300,17373730,7620,7620,7620,7620,49
|
|
20240813,104200,17000350,7620,7620,7620,7620,0
|
|
20240813,104100,17000350,7620,7620,7620,7620,0
|
|
20240813,104000,17000350,7620,7620,7620,7620,0
|
|
20240813,103900,17000350,7620,7620,7620,7620,0
|
|
20240813,103800,17000350,7620,7620,7620,7620,0
|
|
20240813,103700,17000350,7620,7620,7620,7620,0
|
|
20240813,103600,17000350,7620,7620,7620,7620,0
|
|
20240813,103500,17000350,7620,7620,7620,7620,50
|
|
20240813,103400,16619350,7630,7630,7630,7630,0
|
|
20240813,103300,16619350,7630,7630,7630,7630,0
|
|
20240813,103200,16619350,7630,7630,7630,7630,0
|
|
20240813,103100,16619350,7630,7630,7630,7630,0
|
|
20240813,103000,16619350,7630,7630,7630,7630,0
|
|
20240813,102900,16619350,7630,7630,7630,7630,0
|
|
20240813,102800,16619350,7630,7630,7630,7630,0
|
|
20240813,102700,16619350,7630,7630,7630,7630,4
|
|
20240813,102600,16588830,7620,7620,7620,7620,0
|
|
20240813,102500,16588830,7620,7620,7620,7620,1
|
|
20240813,102400,16581210,7620,7620,7620,7620,1
|
|
20240813,102300,16573590,7620,7620,7620,7620,5
|
|
20240813,102200,16535490,7620,7620,7620,7620,0
|
|
20240813,102100,16535490,7620,7620,7620,7620,1
|
|
20240813,102000,16527870,7620,7620,7620,7620,0
|
|
20240813,101900,16527870,7620,7620,7620,7620,0
|
|
20240813,101800,16527870,7620,7620,7620,7620,50
|
|
20240813,101700,16146870,7640,7640,7640,7640,0
|
|
20240813,101600,16146870,7640,7640,7640,7640,0
|
|
20240813,101500,16146870,7640,7640,7640,7640,0
|
|
20240813,101400,16146870,7640,7640,7640,7640,0
|
|
20240813,101300,16146870,7640,7640,7640,7640,2
|
|
20240813,101200,16131590,7640,7640,7640,7640,0
|
|
20240813,101100,16131590,7640,7640,7640,7640,0
|
|
20240813,101000,16131590,7640,7640,7640,7640,0
|
|
20240813,100900,16131590,7640,7640,7640,7640,5
|
|
20240813,100800,16093390,7640,7640,7640,7640,0
|
|
20240813,100700,16093390,7640,7640,7640,7640,0
|
|
20240813,100600,16093390,7640,7640,7640,7640,0
|
|
20240813,100500,16093390,7640,7640,7640,7640,0
|
|
20240813,100400,16093390,7640,7640,7640,7640,0
|
|
20240813,100300,16093390,7640,7640,7640,7640,636
|
|
20240813,100200,11234350,7640,7640,7640,7640,0
|
|
20240813,100100,11234350,7640,7640,7640,7640,164
|
|
20240813,100000,9981390,7640,7640,7640,7640,0
|
|
20240813,095900,9981390,7640,7640,7640,7640,0
|
|
20240813,095800,9981390,7640,7640,7640,7640,0
|
|
20240813,095700,9981390,7640,7640,7640,7640,0
|
|
20240813,095600,9981390,7640,7640,7640,7640,0
|
|
20240813,095500,9981390,7640,7640,7640,7640,0
|
|
20240813,095400,9981390,7640,7640,7640,7640,1
|
|
20240813,095300,9973750,7650,7650,7650,7650,0
|
|
20240813,095200,9973750,7650,7650,7650,7650,0
|
|
20240813,095100,9973750,7650,7650,7650,7650,0
|
|
20240813,095000,9973750,7650,7650,7650,7650,0
|
|
20240813,094900,9973750,7650,7650,7650,7650,0
|
|
20240813,094800,9973750,7650,7650,7650,7650,1
|
|
20240813,094700,9966100,7620,7620,7620,7620,2
|
|
20240813,094600,9950860,7600,7600,7600,7600,188
|
|
20240813,094500,8522060,7590,7590,7590,7590,57
|
|
20240813,094400,8089430,7590,7590,7590,7590,13
|
|
20240813,094300,7990760,7590,7590,7590,7590,30
|
|
20240813,094200,7763060,7590,7590,7590,7590,0
|
|
20240813,094100,7763060,7590,7590,7590,7590,3
|
|
20240813,094000,7740290,7600,7600,7600,7600,0
|
|
20240813,093900,7740290,7600,7630,7630,7600,315
|
|
20240813,093800,5343610,7640,7640,7640,7640,0
|
|
20240813,093700,5343610,7640,7640,7640,7640,0
|
|
20240813,093600,5343610,7640,7660,7660,7640,200
|
|
20240813,093500,3813740,7660,7660,7660,7660,0
|
|
20240813,093400,3813740,7660,7660,7660,7660,0
|
|
20240813,093300,3813740,7660,7660,7660,7660,14
|
|
20240813,093200,3706500,7670,7670,7670,7670,0
|
|
20240813,093100,3706500,7670,7670,7670,7670,0
|
|
20240813,093000,3706500,7670,7670,7670,7670,21
|
|
20240813,092900,3545430,7670,7670,7670,7670,0
|
|
20240813,092800,3545430,7670,7670,7670,7670,0
|
|
20240813,092700,3545430,7670,7660,7670,7660,105
|
|
20240813,092600,2740110,7650,7650,7650,7650,0
|
|
20240813,092500,2740110,7650,7650,7650,7650,0
|
|
20240813,092400,2740110,7650,7650,7650,7650,0
|
|
20240813,092300,2740110,7650,7650,7650,7650,218
|
|
20240813,092200,1072410,7650,7650,7650,7650,0
|
|
20240813,092100,1072410,7650,7650,7650,7650,0
|
|
20240813,092000,1072410,7650,7650,7650,7650,0
|
|
20240813,091900,1072410,7650,7650,7650,7650,0
|
|
20240813,091800,1072410,7650,7650,7650,7650,0
|
|
20240813,091700,1072410,7650,7650,7650,7650,0
|
|
20240813,091600,1072410,7650,7650,7650,7650,0
|
|
20240813,091500,1072410,7650,7650,7650,7650,0
|
|
20240813,091400,1072410,7650,7650,7650,7650,0
|
|
20240813,091300,1072410,7650,7650,7650,7650,11
|
|
20240813,091200,988260,7680,7680,7680,7680,0
|
|
20240813,091100,988260,7680,7680,7680,7680,0
|
|
20240813,091000,988260,7680,7680,7680,7680,0
|
|
20240813,090900,988260,7680,7680,7680,7680,0
|
|
20240813,090800,988260,7680,7680,7680,7680,0
|
|
20240813,090700,988260,7680,7680,7680,7680,45
|
|
20240813,090600,642660,7680,7680,7680,7680,0
|
|
20240813,090500,642660,7680,7680,7680,7680,0
|
|
20240813,090400,642660,7680,7660,7680,7640,68
|
|
20240813,090300,122400,7650,7650,7650,7650,0
|
|
20240813,090200,122400,7650,7650,7650,7650,0
|
|
20240813,090100,122400,7650,7650,7650,7650,0
|
|
20240813,090000,122400,7650,7650,7650,7650,16
|