644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194100,51996010,7590,7590,7590,7590,229
|
|
20240819,194000,51996010,7590,7590,7590,7590,0
|
|
20240819,193900,51996010,7590,7590,7590,7590,0
|
|
20240819,193800,51996010,7590,7590,7590,7590,0
|
|
20240819,193700,51996010,7590,7590,7590,7590,0
|
|
20240819,193600,51996010,7590,7590,7590,7590,0
|
|
20240819,193500,51996010,7590,7590,7590,7590,0
|
|
20240819,193400,51996010,7590,7590,7590,7590,0
|
|
20240819,193300,51996010,7590,7590,7590,7590,0
|
|
20240819,193200,51996010,7590,7590,7590,7590,0
|
|
20240819,193100,51996010,7590,7590,7590,7590,0
|
|
20240819,193000,51996010,7590,7590,7590,7590,0
|
|
20240819,192900,51996010,7590,7590,7590,7590,0
|
|
20240819,192800,51996010,7590,7590,7590,7590,0
|
|
20240819,192700,51996010,7590,7590,7590,7590,0
|
|
20240819,192600,51996010,7590,7590,7590,7590,0
|
|
20240819,192500,51996010,7590,7590,7590,7590,0
|
|
20240819,192400,51996010,7590,7590,7590,7590,0
|
|
20240819,192300,51996010,7590,7590,7590,7590,0
|
|
20240819,192200,51996010,7590,7590,7590,7590,0
|
|
20240819,192100,51996010,7590,7590,7590,7590,0
|
|
20240819,192000,51996010,7590,7590,7590,7590,0
|
|
20240819,191900,51996010,7590,7590,7590,7590,0
|
|
20240819,191800,51996010,7590,7590,7590,7590,0
|
|
20240819,191700,51996010,7590,7590,7590,7590,0
|
|
20240819,191600,51996010,7590,7590,7590,7590,0
|
|
20240819,191500,51996010,7590,7590,7590,7590,0
|
|
20240819,191400,51996010,7590,7590,7590,7590,0
|
|
20240819,191300,51996010,7590,7590,7590,7590,0
|
|
20240819,191200,51996010,7590,7590,7590,7590,0
|
|
20240819,191100,51996010,7590,7590,7590,7590,229
|
|
20240819,191000,51996010,7590,7590,7590,7590,0
|
|
20240819,190900,51996010,7590,7590,7590,7590,0
|
|
20240819,190800,51996010,7590,7590,7590,7590,0
|
|
20240819,190700,51996010,7590,7590,7590,7590,0
|
|
20240819,190600,51996010,7590,7590,7590,7590,0
|
|
20240819,190500,51996010,7590,7590,7590,7590,0
|
|
20240819,190400,51996010,7590,7590,7590,7590,0
|
|
20240819,190300,51996010,7590,7590,7590,7590,0
|
|
20240819,190200,51996010,7590,7590,7590,7590,0
|
|
20240819,190100,51996010,7590,7590,7590,7590,0
|
|
20240819,190000,51996010,7590,7590,7590,7590,0
|
|
20240819,185900,51996010,7590,7590,7590,7590,0
|
|
20240819,185800,51996010,7590,7590,7590,7590,0
|
|
20240819,185700,51996010,7590,7590,7590,7590,0
|
|
20240819,185600,51996010,7590,7590,7590,7590,0
|
|
20240819,185500,51996010,7590,7590,7590,7590,0
|
|
20240819,185400,51996010,7590,7590,7590,7590,0
|
|
20240819,185300,51996010,7590,7590,7590,7590,0
|
|
20240819,185200,51996010,7590,7590,7590,7590,0
|
|
20240819,185100,51996010,7590,7590,7590,7590,0
|
|
20240819,185000,51996010,7590,7590,7590,7590,0
|
|
20240819,184900,51996010,7590,7590,7590,7590,0
|
|
20240819,184800,51996010,7590,7590,7590,7590,0
|
|
20240819,184700,51996010,7590,7590,7590,7590,0
|
|
20240819,184600,51996010,7590,7590,7590,7590,0
|
|
20240819,184500,51996010,7590,7590,7590,7590,0
|
|
20240819,184400,51996010,7590,7590,7590,7590,0
|
|
20240819,184300,51996010,7590,7590,7590,7590,0
|
|
20240819,184200,51996010,7590,7590,7590,7590,0
|
|
20240819,184100,51996010,7590,7590,7590,7590,229
|
|
20240819,184000,51996010,7590,7590,7590,7590,0
|
|
20240819,183900,51996010,7590,7590,7590,7590,0
|
|
20240819,183800,51996010,7590,7590,7590,7590,0
|
|
20240819,183700,51996010,7590,7590,7590,7590,0
|
|
20240819,183600,51996010,7590,7590,7590,7590,0
|
|
20240819,183500,51996010,7590,7590,7590,7590,0
|
|
20240819,183400,51996010,7590,7590,7590,7590,0
|
|
20240819,183300,51996010,7590,7590,7590,7590,0
|
|
20240819,183200,51996010,7590,7590,7590,7590,0
|
|
20240819,183100,51996010,7590,7590,7590,7590,0
|
|
20240819,183000,51996010,7590,7590,7590,7590,0
|
|
20240819,182900,51996010,7590,7590,7590,7590,0
|
|
20240819,182800,51996010,7590,7590,7590,7590,0
|
|
20240819,182700,51996010,7590,7590,7590,7590,0
|
|
20240819,182600,51996010,7590,7590,7590,7590,0
|
|
20240819,182500,51996010,7590,7590,7590,7590,0
|
|
20240819,182400,51996010,7590,7590,7590,7590,0
|
|
20240819,182300,51996010,7590,7590,7590,7590,0
|
|
20240819,182200,51996010,7590,7590,7590,7590,0
|
|
20240819,182100,51996010,7590,7590,7590,7590,0
|
|
20240819,182000,51996010,7590,7590,7590,7590,0
|
|
20240819,181900,51996010,7590,7590,7590,7590,0
|
|
20240819,181800,51996010,7590,7590,7590,7590,0
|
|
20240819,181700,51996010,7590,7590,7590,7590,0
|
|
20240819,181600,51996010,7590,7590,7590,7590,0
|
|
20240819,181500,51996010,7590,7590,7590,7590,0
|
|
20240819,181400,51996010,7590,7590,7590,7590,0
|
|
20240819,181300,51996010,7590,7590,7590,7590,0
|
|
20240819,181200,51996010,7590,7590,7590,7590,0
|
|
20240819,181100,51996010,7590,7590,7590,7590,229
|
|
20240819,181000,51996010,7590,7590,7590,7590,0
|
|
20240819,180900,51996010,7590,7590,7590,7590,0
|
|
20240819,180800,51996010,7590,7590,7590,7590,0
|
|
20240819,180700,51996010,7590,7590,7590,7590,0
|
|
20240819,180600,51996010,7590,7590,7590,7590,0
|
|
20240819,180500,51996010,7590,7590,7590,7590,0
|
|
20240819,180400,51996010,7590,7590,7590,7590,0
|
|
20240819,180300,51996010,7590,7590,7590,7590,0
|
|
20240819,180200,51996010,7590,7590,7590,7590,0
|
|
20240819,180100,51996010,7590,7590,7590,7590,0
|
|
20240819,180000,51996010,7590,7590,7590,7590,0
|
|
20240819,175900,51996010,7590,7590,7590,7590,0
|
|
20240819,175800,51996010,7590,7590,7590,7590,0
|
|
20240819,175700,51996010,7590,7590,7590,7590,0
|
|
20240819,175600,51996010,7590,7590,7590,7590,0
|
|
20240819,175500,51996010,7590,7590,7590,7590,0
|
|
20240819,175400,51996010,7590,7590,7590,7590,0
|
|
20240819,175300,51996010,7590,7590,7590,7590,0
|
|
20240819,175200,51996010,7590,7590,7590,7590,0
|
|
20240819,175100,51996010,7590,7590,7590,7590,0
|
|
20240819,175000,51996010,7590,7590,7590,7590,0
|
|
20240819,174900,51996010,7590,7590,7590,7590,0
|
|
20240819,174800,51996010,7590,7590,7590,7590,0
|
|
20240819,174700,51996010,7590,7590,7590,7590,0
|
|
20240819,174600,51996010,7590,7590,7590,7590,0
|
|
20240819,174500,51996010,7590,7590,7590,7590,0
|
|
20240819,174400,51996010,7590,7590,7590,7590,0
|
|
20240819,174300,51996010,7590,7590,7590,7590,0
|
|
20240819,174200,51996010,7590,7590,7590,7590,0
|
|
20240819,174100,51996010,7590,7590,7590,7590,229
|
|
20240819,174000,51996010,7590,7590,7590,7590,0
|
|
20240819,173900,51996010,7590,7590,7590,7590,0
|
|
20240819,173800,51996010,7590,7590,7590,7590,0
|
|
20240819,173700,51996010,7590,7590,7590,7590,0
|
|
20240819,173600,51996010,7590,7590,7590,7590,0
|
|
20240819,173500,51996010,7590,7590,7590,7590,0
|
|
20240819,173400,51996010,7590,7590,7590,7590,0
|
|
20240819,173300,51996010,7590,7590,7590,7590,0
|
|
20240819,173200,51996010,7590,7590,7590,7590,0
|
|
20240819,173100,51996010,7590,7590,7590,7590,0
|
|
20240819,173000,51996010,7590,7590,7590,7590,0
|
|
20240819,172900,51996010,7590,7590,7590,7590,0
|
|
20240819,172800,51996010,7590,7590,7590,7590,0
|
|
20240819,172700,51996010,7590,7590,7590,7590,0
|
|
20240819,172600,51996010,7590,7590,7590,7590,0
|
|
20240819,172500,51996010,7590,7590,7590,7590,0
|
|
20240819,172400,51996010,7590,7590,7590,7590,0
|
|
20240819,172300,51996010,7590,7590,7590,7590,0
|
|
20240819,172200,51996010,7590,7590,7590,7590,0
|
|
20240819,172100,51996010,7590,7590,7590,7590,0
|
|
20240819,172000,51996010,7590,7590,7590,7590,0
|
|
20240819,171900,51996010,7590,7590,7590,7590,0
|
|
20240819,171800,51996010,7590,7590,7590,7590,0
|
|
20240819,171700,51996010,7590,7590,7590,7590,0
|
|
20240819,171600,51996010,7590,7590,7590,7590,0
|
|
20240819,171500,51996010,7590,7590,7590,7590,0
|
|
20240819,171400,51996010,7590,7590,7590,7590,0
|
|
20240819,171300,51996010,7590,7590,7590,7590,0
|
|
20240819,171200,51996010,7590,7590,7590,7590,0
|
|
20240819,171100,51996010,7590,7590,7590,7590,229
|
|
20240819,171000,51996010,7590,7590,7590,7590,0
|
|
20240819,170900,51996010,7590,7590,7590,7590,0
|
|
20240819,170800,51996010,7590,7590,7590,7590,0
|
|
20240819,170700,51996010,7590,7590,7590,7590,0
|
|
20240819,170600,51996010,7590,7590,7590,7590,0
|
|
20240819,170500,51996010,7590,7590,7590,7590,0
|
|
20240819,170400,51996010,7590,7590,7590,7590,0
|
|
20240819,170300,51996010,7590,7590,7590,7590,0
|
|
20240819,170200,51996010,7590,7590,7590,7590,0
|
|
20240819,170100,51996010,7590,7590,7590,7590,0
|
|
20240819,170000,51996010,7590,7590,7590,7590,0
|
|
20240819,165900,51996010,7590,7590,7590,7590,0
|
|
20240819,165800,51996010,7590,7590,7590,7590,0
|
|
20240819,165700,51996010,7590,7590,7590,7590,0
|
|
20240819,165600,51996010,7590,7590,7590,7590,0
|
|
20240819,165500,51996010,7590,7590,7590,7590,0
|
|
20240819,165400,51996010,7590,7590,7590,7590,0
|
|
20240819,165300,51996010,7590,7590,7590,7590,0
|
|
20240819,165200,51996010,7590,7590,7590,7590,0
|
|
20240819,165100,51996010,7590,7590,7590,7590,0
|
|
20240819,165000,51996010,7590,7590,7590,7590,0
|
|
20240819,164900,51996010,7590,7590,7590,7590,0
|
|
20240819,164800,51996010,7590,7590,7590,7590,0
|
|
20240819,164700,51996010,7590,7590,7590,7590,0
|
|
20240819,164600,51996010,7590,7590,7590,7590,0
|
|
20240819,164500,51996010,7590,7590,7590,7590,0
|
|
20240819,164400,51996010,7590,7590,7590,7590,0
|
|
20240819,164300,51996010,7590,7590,7590,7590,0
|
|
20240819,164200,51996010,7590,7590,7590,7590,0
|
|
20240819,164100,51996010,7590,7590,7590,7590,229
|
|
20240819,164000,51996010,7590,7590,7590,7590,0
|
|
20240819,163900,51996010,7590,7590,7590,7590,0
|
|
20240819,163800,51996010,7590,7590,7590,7590,0
|
|
20240819,163700,51996010,7590,7590,7590,7590,0
|
|
20240819,163600,51996010,7590,7590,7590,7590,0
|
|
20240819,163500,51996010,7590,7590,7590,7590,0
|
|
20240819,163400,51996010,7590,7590,7590,7590,0
|
|
20240819,163300,51996010,7590,7590,7590,7590,0
|
|
20240819,163200,51996010,7590,7590,7590,7590,0
|
|
20240819,163100,51996010,7590,7590,7590,7590,0
|
|
20240819,163000,51996010,7590,7590,7590,7590,0
|
|
20240819,162900,51996010,7590,7590,7590,7590,0
|
|
20240819,162800,51996010,7590,7590,7590,7590,0
|
|
20240819,162700,51996010,7590,7590,7590,7590,0
|
|
20240819,162600,51996010,7590,7590,7590,7590,0
|
|
20240819,162500,51996010,7590,7590,7590,7590,0
|
|
20240819,162400,51996010,7590,7590,7590,7590,0
|
|
20240819,162300,51996010,7590,7590,7590,7590,0
|
|
20240819,162200,51996010,7590,7590,7590,7590,0
|
|
20240819,162100,51996010,7590,7590,7590,7590,0
|
|
20240819,162000,51996010,7590,7590,7590,7590,0
|
|
20240819,161900,51996010,7590,7590,7590,7590,0
|
|
20240819,161800,51996010,7590,7590,7590,7590,0
|
|
20240819,161700,51996010,7590,7590,7590,7590,0
|
|
20240819,161600,51996010,7590,7590,7590,7590,0
|
|
20240819,161500,51996010,7590,7590,7590,7590,0
|
|
20240819,161400,51996010,7590,7590,7590,7590,0
|
|
20240819,161300,51996010,7590,7590,7590,7590,0
|
|
20240819,161200,51996010,7590,7590,7590,7590,0
|
|
20240819,161100,51996010,7590,7590,7590,7590,229
|
|
20240819,161000,51996010,7590,7590,7590,7590,0
|
|
20240819,160900,51996010,7590,7590,7590,7590,0
|
|
20240819,160800,51996010,7590,7590,7590,7590,0
|
|
20240819,160700,51996010,7590,7590,7590,7590,0
|
|
20240819,160600,51996010,7590,7590,7590,7590,0
|
|
20240819,160500,51996010,7590,7590,7590,7590,0
|
|
20240819,160400,51996010,7590,7590,7590,7590,0
|
|
20240819,160300,51996010,7590,7590,7590,7590,0
|
|
20240819,160200,51996010,7590,7590,7590,7590,0
|
|
20240819,160100,51996010,7590,7590,7590,7590,0
|
|
20240819,160000,51996010,7590,7590,7590,7590,0
|
|
20240819,155900,51996010,7590,7590,7590,7590,0
|
|
20240819,155800,51996010,7590,7590,7590,7590,0
|
|
20240819,155700,51996010,7590,7590,7590,7590,0
|
|
20240819,155600,51996010,7590,7590,7590,7590,0
|
|
20240819,155500,51996010,7590,7590,7590,7590,0
|
|
20240819,155400,51996010,7590,7590,7590,7590,0
|
|
20240819,155300,51996010,7590,7590,7590,7590,0
|
|
20240819,155200,51996010,7590,7590,7590,7590,0
|
|
20240819,155100,51996010,7590,7590,7590,7590,0
|
|
20240819,155000,51996010,7590,7590,7590,7590,0
|
|
20240819,154900,51996010,7590,7590,7590,7590,0
|
|
20240819,154800,51996010,7590,7590,7590,7590,0
|
|
20240819,154700,51996010,7590,7590,7590,7590,0
|
|
20240819,154600,51996010,7590,7590,7590,7590,0
|
|
20240819,154500,51996010,7590,7590,7590,7590,0
|
|
20240819,154400,51996010,7590,7590,7590,7590,0
|
|
20240819,154300,51996010,7590,7590,7590,7590,0
|
|
20240819,154200,51996010,7590,7590,7590,7590,0
|
|
20240819,154100,51996010,7590,7590,7590,7590,229
|
|
20240819,154000,51996010,7590,7590,7590,7590,0
|
|
20240819,153900,51996010,7590,7590,7590,7590,0
|
|
20240819,153800,51996010,7590,7590,7590,7590,0
|
|
20240819,153700,51996010,7590,7590,7590,7590,0
|
|
20240819,153600,51996010,7590,7590,7590,7590,0
|
|
20240819,153500,51996010,7590,7590,7590,7590,0
|
|
20240819,153400,51996010,7590,7590,7590,7590,0
|
|
20240819,153300,51996010,7590,7590,7590,7590,0
|
|
20240819,153200,51996010,7590,7590,7590,7590,0
|
|
20240819,153100,51996010,7590,7590,7590,7590,0
|
|
20240819,153000,51996010,7590,7590,7590,7590,229
|
|
20240819,152900,50257900,7540,7540,7540,7540,0
|
|
20240819,152800,50257900,7540,7540,7540,7540,0
|
|
20240819,152700,50257900,7540,7540,7540,7540,0
|
|
20240819,152600,50257900,7540,7540,7540,7540,0
|
|
20240819,152500,50257900,7540,7540,7540,7540,0
|
|
20240819,152400,50257900,7540,7540,7540,7540,0
|
|
20240819,152300,50257900,7540,7540,7540,7540,0
|
|
20240819,152200,50257900,7540,7540,7540,7540,0
|
|
20240819,152100,50257900,7540,7540,7540,7540,0
|
|
20240819,152000,50257900,7540,7540,7540,7540,0
|
|
20240819,151900,50257900,7540,7500,7540,7500,61
|
|
20240819,151800,49799240,7500,7500,7500,7500,63
|
|
20240819,151700,49326740,7510,7510,7510,7510,0
|
|
20240819,151600,49326740,7510,7510,7510,7510,3
|
|
20240819,151500,49304210,7510,7510,7510,7510,1
|
|
20240819,151400,49296700,7510,7510,7510,7510,0
|
|
20240819,151300,49296700,7510,7510,7510,7510,0
|
|
20240819,151200,49296700,7510,7510,7510,7510,90
|
|
20240819,151100,48620800,7520,7520,7520,7520,0
|
|
20240819,151000,48620800,7520,7520,7520,7520,0
|
|
20240819,150900,48620800,7520,7520,7520,7520,0
|
|
20240819,150800,48620800,7520,7520,7520,7520,0
|
|
20240819,150700,48620800,7520,7520,7520,7520,1
|
|
20240819,150600,48613280,7530,7530,7530,7530,0
|
|
20240819,150500,48613280,7530,7530,7530,7530,0
|
|
20240819,150400,48613280,7530,7530,7530,7530,0
|
|
20240819,150300,48613280,7530,7530,7530,7530,0
|
|
20240819,150200,48613280,7530,7530,7530,7530,1
|
|
20240819,150100,48605750,7490,7490,7490,7490,0
|
|
20240819,150000,48605750,7490,7490,7490,7490,0
|
|
20240819,145900,48605750,7490,7490,7490,7490,0
|
|
20240819,145800,48605750,7490,7490,7490,7490,0
|
|
20240819,145700,48605750,7490,7490,7490,7490,0
|
|
20240819,145600,48605750,7490,7490,7490,7490,6
|
|
20240819,145500,48560810,7490,7490,7490,7490,93
|
|
20240819,145400,47864240,7500,7500,7500,7500,0
|
|
20240819,145300,47864240,7500,7500,7500,7500,0
|
|
20240819,145200,47864240,7500,7500,7500,7500,47
|
|
20240819,145100,47511740,7540,7540,7540,7540,0
|
|
20240819,145000,47511740,7540,7540,7540,7540,0
|
|
20240819,144900,47511740,7540,7540,7540,7540,1
|
|
20240819,144800,47504200,7500,7500,7500,7500,7
|
|
20240819,144700,47451700,7500,7500,7500,7500,0
|
|
20240819,144600,47451700,7500,7500,7500,7500,134
|
|
20240819,144500,46446700,7500,7520,7520,7500,1000
|
|
20240819,144400,38940650,7530,7530,7530,7530,7
|
|
20240819,144300,38887940,7530,7530,7530,7530,4
|
|
20240819,144200,38857820,7520,7520,7520,7520,0
|
|
20240819,144100,38857820,7520,7560,7560,7520,1090
|
|
20240819,144000,30647190,7560,7560,7560,7560,0
|
|
20240819,143900,30647190,7560,7560,7560,7560,0
|
|
20240819,143800,30647190,7560,7560,7560,7560,1
|
|
20240819,143700,30639630,7590,7590,7590,7590,0
|
|
20240819,143600,30639630,7590,7590,7590,7590,0
|
|
20240819,143500,30639630,7590,7590,7590,7590,0
|
|
20240819,143400,30639630,7590,7590,7590,7590,0
|
|
20240819,143300,30639630,7590,7590,7590,7590,0
|
|
20240819,143200,30639630,7590,7590,7590,7590,0
|
|
20240819,143100,30639630,7590,7590,7590,7590,0
|
|
20240819,143000,30639630,7590,7590,7590,7590,0
|
|
20240819,142900,30639630,7590,7590,7590,7590,0
|
|
20240819,142800,30639630,7590,7590,7590,7590,0
|
|
20240819,142700,30639630,7590,7590,7590,7590,0
|
|
20240819,142600,30639630,7590,7590,7590,7590,0
|
|
20240819,142500,30639630,7590,7590,7590,7590,0
|
|
20240819,142400,30639630,7590,7590,7590,7590,0
|
|
20240819,142300,30639630,7590,7590,7590,7590,0
|
|
20240819,142200,30639630,7590,7590,7590,7590,0
|
|
20240819,142100,30639630,7590,7590,7590,7590,0
|
|
20240819,142000,30639630,7590,7590,7590,7590,0
|
|
20240819,141900,30639630,7590,7590,7590,7590,0
|
|
20240819,141800,30639630,7590,7590,7590,7590,0
|
|
20240819,141700,30639630,7590,7590,7590,7590,0
|
|
20240819,141600,30639630,7590,7590,7590,7590,0
|
|
20240819,141500,30639630,7590,7590,7590,7590,0
|
|
20240819,141400,30639630,7590,7590,7590,7590,0
|
|
20240819,141300,30639630,7590,7590,7590,7590,0
|
|
20240819,141200,30639630,7590,7590,7590,7590,0
|
|
20240819,141100,30639630,7590,7590,7590,7590,0
|
|
20240819,141000,30639630,7590,7590,7590,7590,0
|
|
20240819,140900,30639630,7590,7590,7590,7590,0
|
|
20240819,140800,30639630,7590,7590,7590,7590,0
|
|
20240819,140700,30639630,7590,7590,7590,7590,1
|
|
20240819,140600,30632040,7550,7550,7550,7550,0
|
|
20240819,140500,30632040,7550,7550,7550,7550,0
|
|
20240819,140400,30632040,7550,7550,7550,7550,0
|
|
20240819,140300,30632040,7550,7550,7550,7550,0
|
|
20240819,140200,30632040,7550,7550,7550,7550,0
|
|
20240819,140100,30632040,7550,7550,7550,7550,0
|
|
20240819,140000,30632040,7550,7570,7570,7550,78
|
|
20240819,135900,30043050,7600,7600,7600,7600,0
|
|
20240819,135800,30043050,7600,7600,7600,7600,0
|
|
20240819,135700,30043050,7600,7600,7600,7600,0
|
|
20240819,135600,30043050,7600,7600,7600,7600,0
|
|
20240819,135500,30043050,7600,7600,7600,7600,0
|
|
20240819,135400,30043050,7600,7600,7600,7600,0
|
|
20240819,135300,30043050,7600,7600,7600,7600,0
|
|
20240819,135200,30043050,7600,7600,7600,7600,0
|
|
20240819,135100,30043050,7600,7600,7600,7600,0
|
|
20240819,135000,30043050,7600,7600,7600,7600,0
|
|
20240819,134900,30043050,7600,7600,7600,7600,0
|
|
20240819,134800,30043050,7600,7600,7600,7600,0
|
|
20240819,134700,30043050,7600,7600,7600,7600,0
|
|
20240819,134600,30043050,7600,7600,7600,7600,0
|
|
20240819,134500,30043050,7600,7600,7600,7600,0
|
|
20240819,134400,30043050,7600,7600,7600,7600,0
|
|
20240819,134300,30043050,7600,7600,7600,7600,0
|
|
20240819,134200,30043050,7600,7600,7600,7600,0
|
|
20240819,134100,30043050,7600,7600,7600,7600,0
|
|
20240819,134000,30043050,7600,7600,7600,7600,0
|
|
20240819,133900,30043050,7600,7600,7600,7600,0
|
|
20240819,133800,30043050,7600,7600,7600,7600,0
|
|
20240819,133700,30043050,7600,7600,7600,7600,0
|
|
20240819,133600,30043050,7600,7600,7600,7600,0
|
|
20240819,133500,30043050,7600,7600,7600,7600,0
|
|
20240819,133400,30043050,7600,7600,7600,7600,0
|
|
20240819,133300,30043050,7600,7600,7600,7600,0
|
|
20240819,133200,30043050,7600,7600,7600,7600,0
|
|
20240819,133100,30043050,7600,7600,7600,7600,0
|
|
20240819,133000,30043050,7600,7600,7600,7600,0
|
|
20240819,132900,30043050,7600,7600,7600,7600,0
|
|
20240819,132800,30043050,7600,7600,7600,7600,0
|
|
20240819,132700,30043050,7600,7600,7600,7600,0
|
|
20240819,132600,30043050,7600,7600,7600,7600,0
|
|
20240819,132500,30043050,7600,7600,7600,7600,0
|
|
20240819,132400,30043050,7600,7600,7600,7600,0
|
|
20240819,132300,30043050,7600,7600,7600,7600,0
|
|
20240819,132200,30043050,7600,7600,7600,7600,0
|
|
20240819,132100,30043050,7600,7600,7600,7600,0
|
|
20240819,132000,30043050,7600,7600,7600,7600,1
|
|
20240819,131900,30035450,7550,7580,7580,7530,1323
|
|
20240819,131800,20046710,7620,7610,7620,7610,200
|
|
20240819,131700,18522850,7580,7580,7580,7580,0
|
|
20240819,131600,18522850,7580,7580,7580,7580,0
|
|
20240819,131500,18522850,7580,7580,7580,7580,42
|
|
20240819,131400,18204490,7570,7570,7570,7570,0
|
|
20240819,131300,18204490,7570,7570,7570,7570,0
|
|
20240819,131200,18204490,7570,7570,7570,7570,0
|
|
20240819,131100,18204490,7570,7570,7570,7570,0
|
|
20240819,131000,18204490,7570,7570,7570,7570,0
|
|
20240819,130900,18204490,7570,7570,7570,7570,0
|
|
20240819,130800,18204490,7570,7570,7570,7570,71
|
|
20240819,130700,17667020,7580,7580,7580,7580,0
|
|
20240819,130600,17667020,7580,7580,7580,7580,0
|
|
20240819,130500,17667020,7580,7580,7580,7580,27
|
|
20240819,130400,17462360,7610,7610,7610,7610,1
|
|
20240819,130300,17454750,7580,7580,7580,7580,159
|
|
20240819,130200,16249530,7610,7610,7610,7610,0
|
|
20240819,130100,16249530,7610,7610,7610,7610,0
|
|
20240819,130000,16249530,7610,7610,7610,7610,0
|
|
20240819,125900,16249530,7610,7610,7610,7610,0
|
|
20240819,125800,16249530,7610,7610,7610,7610,0
|
|
20240819,125700,16249530,7610,7610,7610,7610,0
|
|
20240819,125600,16249530,7610,7610,7610,7610,0
|
|
20240819,125500,16249530,7610,7610,7610,7610,0
|
|
20240819,125400,16249530,7610,7610,7610,7610,0
|
|
20240819,125300,16249530,7610,7610,7610,7610,0
|
|
20240819,125200,16249530,7610,7610,7610,7610,0
|
|
20240819,125100,16249530,7610,7610,7610,7610,0
|
|
20240819,125000,16249530,7610,7610,7610,7610,0
|
|
20240819,124900,16249530,7610,7610,7610,7610,0
|
|
20240819,124800,16249530,7610,7610,7610,7610,0
|
|
20240819,124700,16249530,7610,7610,7610,7610,0
|
|
20240819,124600,16249530,7610,7610,7610,7610,0
|
|
20240819,124500,16249530,7610,7610,7610,7610,1
|
|
20240819,124400,16241920,7580,7580,7580,7580,0
|
|
20240819,124300,16241920,7580,7580,7580,7580,0
|
|
20240819,124200,16241920,7580,7580,7580,7580,0
|
|
20240819,124100,16241920,7580,7580,7580,7580,0
|
|
20240819,124000,16241920,7580,7580,7580,7580,0
|
|
20240819,123900,16241920,7580,7580,7580,7580,0
|
|
20240819,123800,16241920,7580,7580,7580,7580,0
|
|
20240819,123700,16241920,7580,7580,7580,7580,0
|
|
20240819,123600,16241920,7580,7580,7580,7580,0
|
|
20240819,123500,16241920,7580,7580,7580,7580,0
|
|
20240819,123400,16241920,7580,7580,7580,7580,0
|
|
20240819,123300,16241920,7580,7580,7580,7580,14
|
|
20240819,123200,16135800,7630,7630,7630,7630,0
|
|
20240819,123100,16135800,7630,7630,7630,7630,0
|
|
20240819,123000,16135800,7630,7630,7630,7630,0
|
|
20240819,122900,16135800,7630,7630,7630,7630,1
|
|
20240819,122800,16128170,7580,7580,7580,7580,0
|
|
20240819,122700,16128170,7580,7580,7580,7580,0
|
|
20240819,122600,16128170,7580,7580,7580,7580,0
|
|
20240819,122500,16128170,7580,7580,7580,7580,0
|
|
20240819,122400,16128170,7580,7580,7580,7580,0
|
|
20240819,122300,16128170,7580,7580,7580,7580,0
|
|
20240819,122200,16128170,7580,7580,7580,7580,0
|
|
20240819,122100,16128170,7580,7580,7580,7580,73
|
|
20240819,122000,15574830,7580,7580,7580,7580,0
|
|
20240819,121900,15574830,7580,7580,7580,7580,0
|
|
20240819,121800,15574830,7580,7580,7580,7580,0
|
|
20240819,121700,15574830,7580,7580,7580,7580,0
|
|
20240819,121600,15574830,7580,7580,7580,7580,0
|
|
20240819,121500,15574830,7580,7580,7580,7580,0
|
|
20240819,121400,15574830,7580,7580,7580,7580,0
|
|
20240819,121300,15574830,7580,7580,7580,7580,0
|
|
20240819,121200,15574830,7580,7580,7580,7580,0
|
|
20240819,121100,15574830,7580,7580,7580,7580,0
|
|
20240819,121000,15574830,7580,7580,7580,7580,0
|
|
20240819,120900,15574830,7580,7580,7580,7580,0
|
|
20240819,120800,15574830,7580,7600,7600,7580,300
|
|
20240819,120700,13297380,7640,7640,7640,7640,0
|
|
20240819,120600,13297380,7640,7640,7640,7640,0
|
|
20240819,120500,13297380,7640,7640,7640,7640,0
|
|
20240819,120400,13297380,7640,7630,7640,7600,357
|
|
20240819,120300,10582980,7630,7630,7630,7630,0
|
|
20240819,120200,10582980,7630,7630,7630,7630,0
|
|
20240819,120100,10582980,7630,7630,7630,7630,0
|
|
20240819,120000,10582980,7630,7630,7630,7630,0
|
|
20240819,115900,10582980,7630,7630,7630,7630,0
|
|
20240819,115800,10582980,7630,7630,7630,7630,0
|
|
20240819,115700,10582980,7630,7630,7630,7630,0
|
|
20240819,115600,10582980,7630,7630,7630,7630,0
|
|
20240819,115500,10582980,7630,7630,7630,7630,1
|
|
20240819,115400,10575350,7630,7630,7630,7630,0
|
|
20240819,115300,10575350,7630,7620,7630,7620,265
|
|
20240819,115200,8553480,7600,7600,7600,7600,0
|
|
20240819,115100,8553480,7600,7600,7600,7600,0
|
|
20240819,115000,8553480,7600,7600,7600,7600,0
|
|
20240819,114900,8553480,7600,7600,7600,7600,0
|
|
20240819,114800,8553480,7600,7600,7600,7600,0
|
|
20240819,114700,8553480,7600,7600,7600,7600,0
|
|
20240819,114600,8553480,7600,7600,7600,7600,0
|
|
20240819,114500,8553480,7600,7600,7600,7600,0
|
|
20240819,114400,8553480,7600,7600,7600,7600,0
|
|
20240819,114300,8553480,7600,7600,7600,7600,0
|
|
20240819,114200,8553480,7600,7600,7600,7600,0
|
|
20240819,114100,8553480,7600,7600,7600,7600,0
|
|
20240819,114000,8553480,7600,7600,7600,7600,0
|
|
20240819,113900,8553480,7600,7600,7600,7600,0
|
|
20240819,113800,8553480,7600,7600,7600,7600,0
|
|
20240819,113700,8553480,7600,7600,7600,7600,0
|
|
20240819,113600,8553480,7600,7600,7600,7600,0
|
|
20240819,113500,8553480,7600,7600,7600,7600,0
|
|
20240819,113400,8553480,7600,7600,7600,7600,0
|
|
20240819,113300,8553480,7600,7600,7600,7600,0
|
|
20240819,113200,8553480,7600,7600,7600,7600,0
|
|
20240819,113100,8553480,7600,7600,7600,7600,8
|
|
20240819,113000,8492680,7620,7620,7620,7620,0
|
|
20240819,112900,8492680,7620,7620,7620,7620,8
|
|
20240819,112800,8431720,7630,7630,7630,7630,0
|
|
20240819,112700,8431720,7630,7630,7630,7630,0
|
|
20240819,112600,8431720,7630,7630,7630,7630,0
|
|
20240819,112500,8431720,7630,7630,7630,7630,0
|
|
20240819,112400,8431720,7630,7630,7630,7630,0
|
|
20240819,112300,8431720,7630,7630,7630,7630,0
|
|
20240819,112200,8431720,7630,7630,7630,7630,0
|
|
20240819,112100,8431720,7630,7630,7630,7630,0
|
|
20240819,112000,8431720,7630,7630,7630,7630,0
|
|
20240819,111900,8431720,7630,7630,7630,7630,0
|
|
20240819,111800,8431720,7630,7630,7630,7630,0
|
|
20240819,111700,8431720,7630,7630,7630,7630,0
|
|
20240819,111600,8431720,7630,7630,7630,7630,1
|
|
20240819,111500,8424090,7630,7630,7630,7630,0
|
|
20240819,111400,8424090,7630,7630,7630,7630,0
|
|
20240819,111300,8424090,7630,7630,7630,7630,0
|
|
20240819,111200,8424090,7630,7630,7630,7630,0
|
|
20240819,111100,8424090,7630,7630,7630,7630,0
|
|
20240819,111000,8424090,7630,7630,7630,7630,3
|
|
20240819,110900,8401200,7620,7620,7620,7620,0
|
|
20240819,110800,8401200,7620,7630,7630,7620,10
|
|
20240819,110700,8324980,7630,7630,7630,7630,0
|
|
20240819,110600,8324980,7630,7630,7630,7630,0
|
|
20240819,110500,8324980,7630,7630,7630,7630,0
|
|
20240819,110400,8324980,7630,7630,7630,7630,0
|
|
20240819,110300,8324980,7630,7630,7630,7630,0
|
|
20240819,110200,8324980,7630,7630,7630,7630,0
|
|
20240819,110100,8324980,7630,7630,7630,7630,0
|
|
20240819,110000,8324980,7630,7630,7630,7630,1
|
|
20240819,105900,8317350,7620,7620,7620,7620,0
|
|
20240819,105800,8317350,7620,7620,7620,7620,0
|
|
20240819,105700,8317350,7620,7620,7620,7620,0
|
|
20240819,105600,8317350,7620,7620,7620,7620,0
|
|
20240819,105500,8317350,7620,7620,7620,7620,1
|
|
20240819,105400,8309730,7630,7630,7630,7630,0
|
|
20240819,105300,8309730,7630,7630,7630,7630,0
|
|
20240819,105200,8309730,7630,7630,7630,7630,0
|
|
20240819,105100,8309730,7630,7630,7630,7630,0
|
|
20240819,105000,8309730,7630,7630,7630,7630,0
|
|
20240819,104900,8309730,7630,7630,7630,7630,0
|
|
20240819,104800,8309730,7630,7630,7630,7630,0
|
|
20240819,104700,8309730,7630,7630,7630,7630,0
|
|
20240819,104600,8309730,7630,7630,7630,7630,0
|
|
20240819,104500,8309730,7630,7630,7630,7630,0
|
|
20240819,104400,8309730,7630,7630,7630,7630,0
|
|
20240819,104300,8309730,7630,7630,7630,7630,0
|
|
20240819,104200,8309730,7630,7630,7630,7630,0
|
|
20240819,104100,8309730,7630,7630,7630,7630,0
|
|
20240819,104000,8309730,7630,7630,7630,7630,0
|
|
20240819,103900,8309730,7630,7630,7630,7630,0
|
|
20240819,103800,8309730,7630,7630,7630,7630,0
|
|
20240819,103700,8309730,7630,7630,7630,7630,0
|
|
20240819,103600,8309730,7630,7630,7630,7630,1
|
|
20240819,103500,8302100,7630,7630,7630,7630,0
|
|
20240819,103400,8302100,7630,7630,7630,7630,0
|
|
20240819,103300,8302100,7630,7630,7630,7630,0
|
|
20240819,103200,8302100,7630,7630,7630,7630,0
|
|
20240819,103100,8302100,7630,7630,7630,7630,0
|
|
20240819,103000,8302100,7630,7630,7630,7630,0
|
|
20240819,102900,8302100,7630,7630,7630,7630,0
|
|
20240819,102800,8302100,7630,7630,7630,7630,0
|
|
20240819,102700,8302100,7630,7630,7630,7630,0
|
|
20240819,102600,8302100,7630,7630,7630,7630,0
|
|
20240819,102500,8302100,7630,7630,7630,7630,0
|
|
20240819,102400,8302100,7630,7630,7630,7630,0
|
|
20240819,102300,8302100,7630,7640,7640,7630,119
|
|
20240819,102200,7392960,7650,7650,7650,7650,0
|
|
20240819,102100,7392960,7650,7650,7650,7650,0
|
|
20240819,102000,7392960,7650,7650,7650,7650,0
|
|
20240819,101900,7392960,7650,7650,7650,7650,0
|
|
20240819,101800,7392960,7650,7650,7650,7650,0
|
|
20240819,101700,7392960,7650,7650,7650,7650,0
|
|
20240819,101600,7392960,7650,7650,7650,7650,1
|
|
20240819,101500,7385310,7640,7640,7640,7640,1
|
|
20240819,101400,7377670,7650,7650,7650,7650,0
|
|
20240819,101300,7377670,7650,7650,7650,7650,30
|
|
20240819,101200,7148170,7650,7650,7650,7650,0
|
|
20240819,101100,7148170,7650,7650,7650,7650,0
|
|
20240819,101000,7148170,7650,7650,7650,7650,0
|
|
20240819,100900,7148170,7650,7650,7650,7650,0
|
|
20240819,100800,7148170,7650,7650,7650,7650,0
|
|
20240819,100700,7148170,7650,7650,7650,7650,0
|
|
20240819,100600,7148170,7650,7650,7650,7650,0
|
|
20240819,100500,7148170,7650,7650,7650,7650,0
|
|
20240819,100400,7148170,7650,7650,7650,7650,0
|
|
20240819,100300,7148170,7650,7650,7650,7650,0
|
|
20240819,100200,7148170,7650,7650,7650,7650,0
|
|
20240819,100100,7148170,7650,7650,7650,7650,0
|
|
20240819,100000,7148170,7650,7650,7650,7650,0
|
|
20240819,095900,7148170,7650,7650,7650,7650,0
|
|
20240819,095800,7148170,7650,7650,7650,7650,0
|
|
20240819,095700,7148170,7650,7650,7650,7650,0
|
|
20240819,095600,7148170,7650,7650,7650,7650,0
|
|
20240819,095500,7148170,7650,7650,7650,7650,0
|
|
20240819,095400,7148170,7650,7650,7650,7650,0
|
|
20240819,095300,7148170,7650,7650,7650,7650,18
|
|
20240819,095200,7010470,7670,7670,7670,7670,0
|
|
20240819,095100,7010470,7670,7670,7670,7670,0
|
|
20240819,095000,7010470,7670,7670,7670,7670,0
|
|
20240819,094900,7010470,7670,7670,7670,7670,0
|
|
20240819,094800,7010470,7670,7670,7670,7670,0
|
|
20240819,094700,7010470,7670,7670,7670,7670,0
|
|
20240819,094600,7010470,7670,7670,7670,7670,0
|
|
20240819,094500,7010470,7670,7670,7670,7670,50
|
|
20240819,094400,6626970,7650,7650,7650,7650,18
|
|
20240819,094300,6489270,7680,7680,7680,7680,0
|
|
20240819,094200,6489270,7680,7680,7680,7680,0
|
|
20240819,094100,6489270,7680,7680,7680,7680,101
|
|
20240819,094000,5713590,7640,7640,7640,7640,0
|
|
20240819,093900,5713590,7640,7640,7640,7640,0
|
|
20240819,093800,5713590,7640,7640,7640,7640,0
|
|
20240819,093700,5713590,7640,7640,7640,7640,0
|
|
20240819,093600,5713590,7640,7640,7640,7640,284
|
|
20240819,093500,3543830,7640,7640,7640,7640,20
|
|
20240819,093400,3391030,7630,7630,7630,7630,0
|
|
20240819,093300,3391030,7630,7630,7630,7630,116
|
|
20240819,093200,2505950,7620,7620,7620,7620,0
|
|
20240819,093100,2505950,7620,7620,7620,7620,287
|
|
20240819,093000,319010,7610,7610,7610,7610,0
|
|
20240819,092900,319010,7610,7610,7610,7610,0
|
|
20240819,092800,319010,7610,7610,7610,7610,12
|
|
20240819,092700,227690,7610,7610,7610,7610,2
|
|
20240819,092600,212470,7590,7590,7590,7590,0
|
|
20240819,092500,212470,7590,7590,7590,7590,0
|
|
20240819,092400,212470,7590,7590,7590,7590,0
|
|
20240819,092300,212470,7590,7590,7590,7590,0
|
|
20240819,092200,212470,7590,7590,7590,7590,0
|
|
20240819,092100,212470,7590,7590,7590,7590,0
|
|
20240819,092000,212470,7590,7590,7590,7590,0
|
|
20240819,091900,212470,7590,7590,7590,7590,0
|
|
20240819,091800,212470,7590,7590,7590,7590,0
|
|
20240819,091700,212470,7590,7590,7590,7590,0
|
|
20240819,091600,212470,7590,7590,7590,7590,0
|
|
20240819,091500,212470,7590,7590,7590,7590,0
|
|
20240819,091400,212470,7590,7590,7590,7590,0
|
|
20240819,091300,212470,7590,7590,7590,7590,0
|
|
20240819,091200,212470,7590,7590,7590,7590,0
|
|
20240819,091100,212470,7590,7590,7590,7590,0
|
|
20240819,091000,212470,7590,7590,7590,7590,0
|
|
20240819,090900,212470,7590,7590,7590,7590,0
|
|
20240819,090800,212470,7590,7590,7590,7590,0
|
|
20240819,090700,212470,7590,7590,7590,7590,0
|
|
20240819,090600,212470,7590,7590,7590,7590,0
|
|
20240819,090500,212470,7590,7590,7590,7590,18
|
|
20240819,090400,75850,7630,7630,7630,7630,1
|
|
20240819,090300,68220,7580,7580,7580,7580,0
|
|
20240819,090200,68220,7580,7580,7580,7580,0
|
|
20240819,090100,68220,7580,7580,7580,7580,0
|
|
20240819,090000,68220,7580,7580,7580,7580,9
|