656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,195300,114123880,11600,11600,11600,11600,66
|
|
20240819,195200,114123880,11600,11600,11600,11600,0
|
|
20240819,195100,114123880,11600,11600,11600,11600,0
|
|
20240819,195000,114123880,11600,11600,11600,11600,0
|
|
20240819,194900,114123880,11600,11600,11600,11600,0
|
|
20240819,194800,114123880,11600,11600,11600,11600,0
|
|
20240819,194700,114123880,11600,11600,11600,11600,0
|
|
20240819,194600,114123880,11600,11600,11600,11600,0
|
|
20240819,194500,114123880,11600,11600,11600,11600,0
|
|
20240819,194400,114123880,11600,11600,11600,11600,0
|
|
20240819,194300,114123880,11600,11600,11600,11600,0
|
|
20240819,194200,114123880,11600,11600,11600,11600,0
|
|
20240819,194100,114123880,11600,11600,11600,11600,0
|
|
20240819,194000,114123880,11600,11600,11600,11600,0
|
|
20240819,193900,114123880,11600,11600,11600,11600,0
|
|
20240819,193800,114123880,11600,11600,11600,11600,0
|
|
20240819,193700,114123880,11600,11600,11600,11600,0
|
|
20240819,193600,114123880,11600,11600,11600,11600,0
|
|
20240819,193500,114123880,11600,11600,11600,11600,0
|
|
20240819,193400,114123880,11600,11600,11600,11600,0
|
|
20240819,193300,114123880,11600,11600,11600,11600,0
|
|
20240819,193200,114123880,11600,11600,11600,11600,0
|
|
20240819,193100,114123880,11600,11600,11600,11600,0
|
|
20240819,193000,114123880,11600,11600,11600,11600,0
|
|
20240819,192900,114123880,11600,11600,11600,11600,0
|
|
20240819,192800,114123880,11600,11600,11600,11600,0
|
|
20240819,192700,114123880,11600,11600,11600,11600,0
|
|
20240819,192600,114123880,11600,11600,11600,11600,0
|
|
20240819,192500,114123880,11600,11600,11600,11600,0
|
|
20240819,192400,114123880,11600,11600,11600,11600,0
|
|
20240819,192300,114123880,11600,11600,11600,11600,66
|
|
20240819,192200,114123880,11600,11600,11600,11600,0
|
|
20240819,192100,114123880,11600,11600,11600,11600,0
|
|
20240819,192000,114123880,11600,11600,11600,11600,0
|
|
20240819,191900,114123880,11600,11600,11600,11600,0
|
|
20240819,191800,114123880,11600,11600,11600,11600,0
|
|
20240819,191700,114123880,11600,11600,11600,11600,0
|
|
20240819,191600,114123880,11600,11600,11600,11600,0
|
|
20240819,191500,114123880,11600,11600,11600,11600,0
|
|
20240819,191400,114123880,11600,11600,11600,11600,0
|
|
20240819,191300,114123880,11600,11600,11600,11600,0
|
|
20240819,191200,114123880,11600,11600,11600,11600,0
|
|
20240819,191100,114123880,11600,11600,11600,11600,0
|
|
20240819,191000,114123880,11600,11600,11600,11600,0
|
|
20240819,190900,114123880,11600,11600,11600,11600,0
|
|
20240819,190800,114123880,11600,11600,11600,11600,0
|
|
20240819,190700,114123880,11600,11600,11600,11600,0
|
|
20240819,190600,114123880,11600,11600,11600,11600,0
|
|
20240819,190500,114123880,11600,11600,11600,11600,0
|
|
20240819,190400,114123880,11600,11600,11600,11600,0
|
|
20240819,190300,114123880,11600,11600,11600,11600,0
|
|
20240819,190200,114123880,11600,11600,11600,11600,0
|
|
20240819,190100,114123880,11600,11600,11600,11600,0
|
|
20240819,190000,114123880,11600,11600,11600,11600,0
|
|
20240819,185900,114123880,11600,11600,11600,11600,0
|
|
20240819,185800,114123880,11600,11600,11600,11600,0
|
|
20240819,185700,114123880,11600,11600,11600,11600,0
|
|
20240819,185600,114123880,11600,11600,11600,11600,0
|
|
20240819,185500,114123880,11600,11600,11600,11600,0
|
|
20240819,185400,114123880,11600,11600,11600,11600,0
|
|
20240819,185300,114123880,11600,11600,11600,11600,66
|
|
20240819,185200,114123880,11600,11600,11600,11600,0
|
|
20240819,185100,114123880,11600,11600,11600,11600,0
|
|
20240819,185000,114123880,11600,11600,11600,11600,0
|
|
20240819,184900,114123880,11600,11600,11600,11600,0
|
|
20240819,184800,114123880,11600,11600,11600,11600,0
|
|
20240819,184700,114123880,11600,11600,11600,11600,0
|
|
20240819,184600,114123880,11600,11600,11600,11600,0
|
|
20240819,184500,114123880,11600,11600,11600,11600,0
|
|
20240819,184400,114123880,11600,11600,11600,11600,0
|
|
20240819,184300,114123880,11600,11600,11600,11600,0
|
|
20240819,184200,114123880,11600,11600,11600,11600,0
|
|
20240819,184100,114123880,11600,11600,11600,11600,0
|
|
20240819,184000,114123880,11600,11600,11600,11600,0
|
|
20240819,183900,114123880,11600,11600,11600,11600,0
|
|
20240819,183800,114123880,11600,11600,11600,11600,0
|
|
20240819,183700,114123880,11600,11600,11600,11600,0
|
|
20240819,183600,114123880,11600,11600,11600,11600,0
|
|
20240819,183500,114123880,11600,11600,11600,11600,0
|
|
20240819,183400,114123880,11600,11600,11600,11600,0
|
|
20240819,183300,114123880,11600,11600,11600,11600,0
|
|
20240819,183200,114123880,11600,11600,11600,11600,0
|
|
20240819,183100,114123880,11600,11600,11600,11600,0
|
|
20240819,183000,114123880,11600,11600,11600,11600,0
|
|
20240819,182900,114123880,11600,11600,11600,11600,0
|
|
20240819,182800,114123880,11600,11600,11600,11600,0
|
|
20240819,182700,114123880,11600,11600,11600,11600,0
|
|
20240819,182600,114123880,11600,11600,11600,11600,0
|
|
20240819,182500,114123880,11600,11600,11600,11600,0
|
|
20240819,182400,114123880,11600,11600,11600,11600,0
|
|
20240819,182300,114123880,11600,11600,11600,11600,66
|
|
20240819,182200,114123880,11600,11600,11600,11600,0
|
|
20240819,182100,114123880,11600,11600,11600,11600,0
|
|
20240819,182000,114123880,11600,11600,11600,11600,0
|
|
20240819,181900,114123880,11600,11600,11600,11600,0
|
|
20240819,181800,114123880,11600,11600,11600,11600,0
|
|
20240819,181700,114123880,11600,11600,11600,11600,0
|
|
20240819,181600,114123880,11600,11600,11600,11600,0
|
|
20240819,181500,114123880,11600,11600,11600,11600,0
|
|
20240819,181400,114123880,11600,11600,11600,11600,0
|
|
20240819,181300,114123880,11600,11600,11600,11600,0
|
|
20240819,181200,114123880,11600,11600,11600,11600,0
|
|
20240819,181100,114123880,11600,11600,11600,11600,0
|
|
20240819,181000,114123880,11600,11600,11600,11600,0
|
|
20240819,180900,114123880,11600,11600,11600,11600,0
|
|
20240819,180800,114123880,11600,11600,11600,11600,0
|
|
20240819,180700,114123880,11600,11600,11600,11600,0
|
|
20240819,180600,114123880,11600,11600,11600,11600,0
|
|
20240819,180500,114123880,11600,11600,11600,11600,0
|
|
20240819,180400,114123880,11600,11600,11600,11600,0
|
|
20240819,180300,114123880,11600,11600,11600,11600,0
|
|
20240819,180200,114123880,11600,11600,11600,11600,0
|
|
20240819,180100,114123880,11600,11600,11600,11600,0
|
|
20240819,180000,114123880,11600,11600,11600,11600,0
|
|
20240819,175900,114123880,11600,11600,11600,11600,0
|
|
20240819,175800,114123880,11600,11600,11600,11600,0
|
|
20240819,175700,114123880,11600,11600,11600,11600,0
|
|
20240819,175600,114123880,11600,11600,11600,11600,0
|
|
20240819,175500,114123880,11600,11600,11600,11600,0
|
|
20240819,175400,114123880,11600,11600,11600,11600,0
|
|
20240819,175300,114123880,11600,11600,11600,11600,66
|
|
20240819,175200,114123880,11600,11600,11600,11600,0
|
|
20240819,175100,114123880,11600,11600,11600,11600,0
|
|
20240819,175000,114123880,11600,11600,11600,11600,0
|
|
20240819,174900,114123880,11600,11600,11600,11600,0
|
|
20240819,174800,114123880,11600,11600,11600,11600,0
|
|
20240819,174700,114123880,11600,11600,11600,11600,0
|
|
20240819,174600,114123880,11600,11600,11600,11600,0
|
|
20240819,174500,114123880,11600,11600,11600,11600,0
|
|
20240819,174400,114123880,11600,11600,11600,11600,0
|
|
20240819,174300,114123880,11600,11600,11600,11600,0
|
|
20240819,174200,114123880,11600,11600,11600,11600,0
|
|
20240819,174100,114123880,11600,11600,11600,11600,0
|
|
20240819,174000,114123880,11600,11600,11600,11600,0
|
|
20240819,173900,114123880,11600,11600,11600,11600,0
|
|
20240819,173800,114123880,11600,11600,11600,11600,0
|
|
20240819,173700,114123880,11600,11600,11600,11600,0
|
|
20240819,173600,114123880,11600,11600,11600,11600,0
|
|
20240819,173500,114123880,11600,11600,11600,11600,0
|
|
20240819,173400,114123880,11600,11600,11600,11600,0
|
|
20240819,173300,114123880,11600,11600,11600,11600,0
|
|
20240819,173200,114123880,11600,11600,11600,11600,0
|
|
20240819,173100,114123880,11600,11600,11600,11600,0
|
|
20240819,173000,114123880,11600,11600,11600,11600,0
|
|
20240819,172900,114123880,11600,11600,11600,11600,0
|
|
20240819,172800,114123880,11600,11600,11600,11600,0
|
|
20240819,172700,114123880,11600,11600,11600,11600,0
|
|
20240819,172600,114123880,11600,11600,11600,11600,0
|
|
20240819,172500,114123880,11600,11600,11600,11600,0
|
|
20240819,172400,114123880,11600,11600,11600,11600,0
|
|
20240819,172300,114123880,11600,11600,11600,11600,66
|
|
20240819,172200,114123880,11600,11600,11600,11600,0
|
|
20240819,172100,114123880,11600,11600,11600,11600,0
|
|
20240819,172000,114123880,11600,11600,11600,11600,0
|
|
20240819,171900,114123880,11600,11600,11600,11600,0
|
|
20240819,171800,114123880,11600,11600,11600,11600,0
|
|
20240819,171700,114123880,11600,11600,11600,11600,0
|
|
20240819,171600,114123880,11600,11600,11600,11600,0
|
|
20240819,171500,114123880,11600,11600,11600,11600,0
|
|
20240819,171400,114123880,11600,11600,11600,11600,0
|
|
20240819,171300,114123880,11600,11600,11600,11600,0
|
|
20240819,171200,114123880,11600,11600,11600,11600,0
|
|
20240819,171100,114123880,11600,11600,11600,11600,0
|
|
20240819,171000,114123880,11600,11600,11600,11600,0
|
|
20240819,170900,114123880,11600,11600,11600,11600,0
|
|
20240819,170800,114123880,11600,11600,11600,11600,0
|
|
20240819,170700,114123880,11600,11600,11600,11600,0
|
|
20240819,170600,114123880,11600,11600,11600,11600,0
|
|
20240819,170500,114123880,11600,11600,11600,11600,0
|
|
20240819,170400,114123880,11600,11600,11600,11600,0
|
|
20240819,170300,114123880,11600,11600,11600,11600,0
|
|
20240819,170200,114123880,11600,11600,11600,11600,0
|
|
20240819,170100,114123880,11600,11600,11600,11600,0
|
|
20240819,170000,114123880,11600,11600,11600,11600,0
|
|
20240819,165900,114123880,11600,11600,11600,11600,0
|
|
20240819,165800,114123880,11600,11600,11600,11600,0
|
|
20240819,165700,114123880,11600,11600,11600,11600,0
|
|
20240819,165600,114123880,11600,11600,11600,11600,0
|
|
20240819,165500,114123880,11600,11600,11600,11600,0
|
|
20240819,165400,114123880,11600,11600,11600,11600,0
|
|
20240819,165300,114123880,11600,11600,11600,11600,66
|
|
20240819,165200,114123880,11600,11600,11600,11600,0
|
|
20240819,165100,114123880,11600,11600,11600,11600,0
|
|
20240819,165000,114123880,11600,11600,11600,11600,0
|
|
20240819,164900,114123880,11600,11600,11600,11600,0
|
|
20240819,164800,114123880,11600,11600,11600,11600,0
|
|
20240819,164700,114123880,11600,11600,11600,11600,0
|
|
20240819,164600,114123880,11600,11600,11600,11600,0
|
|
20240819,164500,114123880,11600,11600,11600,11600,0
|
|
20240819,164400,114123880,11600,11600,11600,11600,0
|
|
20240819,164300,114123880,11600,11600,11600,11600,0
|
|
20240819,164200,114123880,11600,11600,11600,11600,0
|
|
20240819,164100,114123880,11600,11600,11600,11600,0
|
|
20240819,164000,114123880,11600,11600,11600,11600,0
|
|
20240819,163900,114123880,11600,11600,11600,11600,0
|
|
20240819,163800,114123880,11600,11600,11600,11600,0
|
|
20240819,163700,114123880,11600,11600,11600,11600,0
|
|
20240819,163600,114123880,11600,11600,11600,11600,0
|
|
20240819,163500,114123880,11600,11600,11600,11600,0
|
|
20240819,163400,114123880,11600,11600,11600,11600,0
|
|
20240819,163300,114123880,11600,11600,11600,11600,0
|
|
20240819,163200,114123880,11600,11600,11600,11600,0
|
|
20240819,163100,114123880,11600,11600,11600,11600,0
|
|
20240819,163000,114123880,11600,11600,11600,11600,0
|
|
20240819,162900,114123880,11600,11600,11600,11600,0
|
|
20240819,162800,114123880,11600,11600,11600,11600,0
|
|
20240819,162700,114123880,11600,11600,11600,11600,0
|
|
20240819,162600,114123880,11600,11600,11600,11600,0
|
|
20240819,162500,114123880,11600,11600,11600,11600,0
|
|
20240819,162400,114123880,11600,11600,11600,11600,0
|
|
20240819,162300,114123880,11600,11600,11600,11600,66
|
|
20240819,162200,114123880,11600,11600,11600,11600,0
|
|
20240819,162100,114123880,11600,11600,11600,11600,0
|
|
20240819,162000,114123880,11600,11600,11600,11600,0
|
|
20240819,161900,114123880,11600,11600,11600,11600,0
|
|
20240819,161800,114123880,11600,11600,11600,11600,0
|
|
20240819,161700,114123880,11600,11600,11600,11600,0
|
|
20240819,161600,114123880,11600,11600,11600,11600,0
|
|
20240819,161500,114123880,11600,11600,11600,11600,0
|
|
20240819,161400,114123880,11600,11600,11600,11600,0
|
|
20240819,161300,114123880,11600,11600,11600,11600,0
|
|
20240819,161200,114123880,11600,11600,11600,11600,0
|
|
20240819,161100,114123880,11600,11600,11600,11600,0
|
|
20240819,161000,114123880,11600,11600,11600,11600,0
|
|
20240819,160900,114123880,11600,11600,11600,11600,0
|
|
20240819,160800,114123880,11600,11600,11600,11600,0
|
|
20240819,160700,114123880,11600,11600,11600,11600,0
|
|
20240819,160600,114123880,11600,11600,11600,11600,0
|
|
20240819,160500,114123880,11600,11600,11600,11600,0
|
|
20240819,160400,114123880,11600,11600,11600,11600,0
|
|
20240819,160300,114123880,11600,11600,11600,11600,0
|
|
20240819,160200,114123880,11600,11600,11600,11600,0
|
|
20240819,160100,114123880,11600,11600,11600,11600,0
|
|
20240819,160000,114123880,11600,11600,11600,11600,0
|
|
20240819,155900,114123880,11600,11600,11600,11600,0
|
|
20240819,155800,114123880,11600,11600,11600,11600,0
|
|
20240819,155700,114123880,11600,11600,11600,11600,0
|
|
20240819,155600,114123880,11600,11600,11600,11600,0
|
|
20240819,155500,114123880,11600,11600,11600,11600,0
|
|
20240819,155400,114123880,11600,11600,11600,11600,0
|
|
20240819,155300,114123880,11600,11600,11600,11600,66
|
|
20240819,155200,114123880,11600,11600,11600,11600,0
|
|
20240819,155100,114123880,11600,11600,11600,11600,0
|
|
20240819,155000,114123880,11600,11600,11600,11600,0
|
|
20240819,154900,114123880,11600,11600,11600,11600,0
|
|
20240819,154800,114123880,11600,11600,11600,11600,0
|
|
20240819,154700,114123880,11600,11600,11600,11600,0
|
|
20240819,154600,114123880,11600,11600,11600,11600,0
|
|
20240819,154500,114123880,11600,11600,11600,11600,0
|
|
20240819,154400,114123880,11600,11600,11600,11600,0
|
|
20240819,154300,114123880,11600,11600,11600,11600,0
|
|
20240819,154200,114123880,11600,11600,11600,11600,0
|
|
20240819,154100,114123880,11600,11600,11600,11600,0
|
|
20240819,154000,114123880,11600,11600,11600,11600,0
|
|
20240819,153900,114123880,11600,11600,11600,11600,0
|
|
20240819,153800,114123880,11600,11600,11600,11600,0
|
|
20240819,153700,114123880,11600,11600,11600,11600,0
|
|
20240819,153600,114123880,11600,11600,11600,11600,0
|
|
20240819,153500,114123880,11600,11600,11600,11600,0
|
|
20240819,153400,114123880,11600,11600,11600,11600,0
|
|
20240819,153300,114123880,11600,11600,11600,11600,0
|
|
20240819,153200,114123880,11600,11600,11600,11600,0
|
|
20240819,153100,114123880,11600,11600,11600,11600,0
|
|
20240819,153000,114123880,11600,11600,11600,11600,66
|
|
20240819,152900,113358280,11620,11620,11620,11620,0
|
|
20240819,152800,113358280,11620,11620,11620,11620,0
|
|
20240819,152700,113358280,11620,11620,11620,11620,0
|
|
20240819,152600,113358280,11620,11620,11620,11620,0
|
|
20240819,152500,113358280,11620,11620,11620,11620,0
|
|
20240819,152400,113358280,11620,11620,11620,11620,0
|
|
20240819,152300,113358280,11620,11620,11620,11620,0
|
|
20240819,152200,113358280,11620,11620,11620,11620,0
|
|
20240819,152100,113358280,11620,11620,11620,11620,0
|
|
20240819,152000,113358280,11620,11620,11620,11620,0
|
|
20240819,151900,113358280,11620,11620,11620,11620,0
|
|
20240819,151800,113358280,11620,11620,11620,11620,22
|
|
20240819,151700,113102640,11610,11620,11620,11610,42
|
|
20240819,151600,112614620,11620,11620,11620,11620,89
|
|
20240819,151500,111580440,11620,11620,11620,11620,21
|
|
20240819,151400,111336420,11620,11620,11620,11620,12
|
|
20240819,151300,111196980,11620,11610,11620,11610,50
|
|
20240819,151200,110616390,11610,11610,11610,11610,0
|
|
20240819,151100,110616390,11610,11610,11610,11610,0
|
|
20240819,151000,110616390,11610,11610,11610,11610,0
|
|
20240819,150900,110616390,11610,11610,11610,11610,0
|
|
20240819,150800,110616390,11610,11610,11610,11610,0
|
|
20240819,150700,110616390,11610,11610,11610,11610,0
|
|
20240819,150600,110616390,11610,11610,11610,11610,0
|
|
20240819,150500,110616390,11610,11610,11610,11610,0
|
|
20240819,150400,110616390,11610,11610,11610,11610,0
|
|
20240819,150300,110616390,11610,11610,11610,11610,0
|
|
20240819,150200,110616390,11610,11610,11610,11610,0
|
|
20240819,150100,110616390,11610,11610,11610,11610,302
|
|
20240819,150000,107110170,11600,11600,11600,11600,1
|
|
20240819,145900,107098570,11610,11610,11610,11610,0
|
|
20240819,145800,107098570,11610,11610,11610,11610,0
|
|
20240819,145700,107098570,11610,11610,11610,11610,0
|
|
20240819,145600,107098570,11610,11610,11610,11610,0
|
|
20240819,145500,107098570,11610,11610,11610,11610,0
|
|
20240819,145400,107098570,11610,11610,11610,11610,1
|
|
20240819,145300,107086960,11600,11600,11600,11600,0
|
|
20240819,145200,107086960,11600,11600,11600,11600,0
|
|
20240819,145100,107086960,11600,11600,11600,11600,0
|
|
20240819,145000,107086960,11600,11600,11600,11600,10
|
|
20240819,144900,106970960,11590,11590,11590,11590,0
|
|
20240819,144800,106970960,11590,11590,11590,11590,0
|
|
20240819,144700,106970960,11590,11590,11590,11590,0
|
|
20240819,144600,106970960,11590,11590,11590,11590,0
|
|
20240819,144500,106970960,11590,11590,11590,11590,8
|
|
20240819,144400,106878240,11600,11600,11600,11600,0
|
|
20240819,144300,106878240,11600,11600,11600,11600,0
|
|
20240819,144200,106878240,11600,11600,11600,11600,0
|
|
20240819,144100,106878240,11600,11600,11600,11600,0
|
|
20240819,144000,106878240,11600,11600,11600,11600,0
|
|
20240819,143900,106878240,11600,11600,11600,11600,0
|
|
20240819,143800,106878240,11600,11600,11600,11600,1
|
|
20240819,143700,106866640,11600,11600,11600,11600,0
|
|
20240819,143600,106866640,11600,11600,11600,11600,0
|
|
20240819,143500,106866640,11600,11600,11600,11600,0
|
|
20240819,143400,106866640,11600,11600,11600,11600,0
|
|
20240819,143300,106866640,11600,11600,11600,11600,0
|
|
20240819,143200,106866640,11600,11600,11600,11600,0
|
|
20240819,143100,106866640,11600,11600,11600,11600,6
|
|
20240819,143000,106797040,11610,11610,11610,11610,1
|
|
20240819,142900,106785430,11610,11610,11610,11610,0
|
|
20240819,142800,106785430,11610,11610,11610,11610,0
|
|
20240819,142700,106785430,11610,11610,11610,11610,0
|
|
20240819,142600,106785430,11610,11610,11610,11610,0
|
|
20240819,142500,106785430,11610,11610,11610,11610,0
|
|
20240819,142400,106785430,11610,11610,11610,11610,0
|
|
20240819,142300,106785430,11610,11610,11610,11610,0
|
|
20240819,142200,106785430,11610,11610,11610,11610,0
|
|
20240819,142100,106785430,11610,11610,11610,11610,1
|
|
20240819,142000,106773820,11590,11590,11590,11590,0
|
|
20240819,141900,106773820,11590,11590,11590,11590,0
|
|
20240819,141800,106773820,11590,11590,11590,11590,0
|
|
20240819,141700,106773820,11590,11590,11590,11590,0
|
|
20240819,141600,106773820,11590,11590,11590,11590,0
|
|
20240819,141500,106773820,11590,11590,11590,11590,0
|
|
20240819,141400,106773820,11590,11590,11590,11590,0
|
|
20240819,141300,106773820,11590,11590,11590,11590,0
|
|
20240819,141200,106773820,11590,11590,11590,11590,0
|
|
20240819,141100,106773820,11590,11590,11590,11590,0
|
|
20240819,141000,106773820,11590,11590,11590,11590,0
|
|
20240819,140900,106773820,11590,11590,11590,11590,0
|
|
20240819,140800,106773820,11590,11590,11590,11590,0
|
|
20240819,140700,106773820,11590,11590,11590,11590,0
|
|
20240819,140600,106773820,11590,11590,11590,11590,1
|
|
20240819,140500,106762230,11600,11600,11600,11600,0
|
|
20240819,140400,106762230,11600,11600,11600,11600,100
|
|
20240819,140300,105602230,11600,11600,11600,11600,3
|
|
20240819,140200,105567430,11590,11590,11590,11590,0
|
|
20240819,140100,105567430,11590,11590,11590,11590,0
|
|
20240819,140000,105567430,11590,11590,11590,11590,0
|
|
20240819,135900,105567430,11590,11590,11590,11590,0
|
|
20240819,135800,105567430,11590,11590,11590,11590,0
|
|
20240819,135700,105567430,11590,11590,11590,11590,0
|
|
20240819,135600,105567430,11590,11590,11590,11590,0
|
|
20240819,135500,105567430,11590,11590,11590,11590,0
|
|
20240819,135400,105567430,11590,11590,11590,11590,20
|
|
20240819,135300,105335630,11600,11600,11600,11600,0
|
|
20240819,135200,105335630,11600,11600,11600,11600,20
|
|
20240819,135100,105103630,11600,11600,11600,11600,10
|
|
20240819,135000,104987630,11600,11600,11600,11600,13
|
|
20240819,134900,104836830,11600,11600,11600,11600,0
|
|
20240819,134800,104836830,11600,11600,11600,11600,0
|
|
20240819,134700,104836830,11600,11600,11600,11600,0
|
|
20240819,134600,104836830,11600,11600,11600,11600,0
|
|
20240819,134500,104836830,11600,11600,11600,11600,0
|
|
20240819,134400,104836830,11600,11600,11600,11600,11
|
|
20240819,134300,104709230,11600,11600,11600,11600,30
|
|
20240819,134200,104361230,11600,11600,11600,11600,13
|
|
20240819,134100,104210430,11600,11600,11600,11600,0
|
|
20240819,134000,104210430,11600,11600,11600,11600,0
|
|
20240819,133900,104210430,11600,11600,11600,11600,0
|
|
20240819,133800,104210430,11600,11600,11600,11600,0
|
|
20240819,133700,104210430,11600,11600,11600,11600,7
|
|
20240819,133600,104129230,11600,11600,11600,11600,1
|
|
20240819,133500,104117630,11600,11600,11600,11600,0
|
|
20240819,133400,104117630,11600,11600,11600,11600,0
|
|
20240819,133300,104117630,11600,11600,11600,11600,0
|
|
20240819,133200,104117630,11600,11600,11600,11600,0
|
|
20240819,133100,104117630,11600,11600,11600,11600,0
|
|
20240819,133000,104117630,11600,11600,11600,11600,0
|
|
20240819,132900,104117630,11600,11600,11600,11600,5
|
|
20240819,132800,104059630,11600,11600,11600,11600,0
|
|
20240819,132700,104059630,11600,11600,11600,11600,0
|
|
20240819,132600,104059630,11600,11600,11600,11600,0
|
|
20240819,132500,104059630,11600,11600,11600,11600,2
|
|
20240819,132400,104036430,11590,11590,11590,11590,0
|
|
20240819,132300,104036430,11590,11590,11590,11590,0
|
|
20240819,132200,104036430,11590,11590,11590,11590,0
|
|
20240819,132100,104036430,11590,11590,11590,11590,5
|
|
20240819,132000,103978480,11600,11600,11600,11600,0
|
|
20240819,131900,103978480,11600,11600,11600,11600,0
|
|
20240819,131800,103978480,11600,11600,11600,11600,1
|
|
20240819,131700,103966880,11600,11600,11600,11600,0
|
|
20240819,131600,103966880,11600,11600,11600,11600,0
|
|
20240819,131500,103966880,11600,11600,11600,11600,50
|
|
20240819,131400,103386880,11600,11600,11600,11600,0
|
|
20240819,131300,103386880,11600,11600,11600,11600,0
|
|
20240819,131200,103386880,11600,11600,11600,11600,0
|
|
20240819,131100,103386880,11600,11600,11600,11600,0
|
|
20240819,131000,103386880,11600,11600,11600,11600,1
|
|
20240819,130900,103375280,11580,11580,11580,11580,0
|
|
20240819,130800,103375280,11580,11580,11580,11580,0
|
|
20240819,130700,103375280,11580,11580,11580,11580,0
|
|
20240819,130600,103375280,11580,11580,11580,11580,0
|
|
20240819,130500,103375280,11580,11580,11580,11580,0
|
|
20240819,130400,103375280,11580,11580,11580,11580,0
|
|
20240819,130300,103375280,11580,11580,11580,11580,0
|
|
20240819,130200,103375280,11580,11580,11580,11580,0
|
|
20240819,130100,103375280,11580,11580,11580,11580,0
|
|
20240819,130000,103375280,11580,11580,11580,11580,0
|
|
20240819,125900,103375280,11580,11590,11590,11580,126
|
|
20240819,125800,101915290,11600,11600,11600,11600,0
|
|
20240819,125700,101915290,11600,11600,11600,11600,0
|
|
20240819,125600,101915290,11600,11600,11600,11600,0
|
|
20240819,125500,101915290,11600,11600,11600,11600,0
|
|
20240819,125400,101915290,11600,11600,11600,11600,0
|
|
20240819,125300,101915290,11600,11600,11600,11600,0
|
|
20240819,125200,101915290,11600,11600,11600,11600,0
|
|
20240819,125100,101915290,11600,11600,11600,11600,6
|
|
20240819,125000,101845690,11600,11600,11600,11600,1
|
|
20240819,124900,101834090,11600,11600,11600,11600,0
|
|
20240819,124800,101834090,11600,11600,11600,11600,0
|
|
20240819,124700,101834090,11600,11600,11600,11600,0
|
|
20240819,124600,101834090,11600,11600,11600,11600,0
|
|
20240819,124500,101834090,11600,11600,11600,11600,0
|
|
20240819,124400,101834090,11600,11600,11600,11600,0
|
|
20240819,124300,101834090,11600,11600,11600,11600,2
|
|
20240819,124200,101810890,11600,11600,11600,11600,0
|
|
20240819,124100,101810890,11600,11600,11600,11600,20
|
|
20240819,124000,101578890,11600,11590,11600,11590,5
|
|
20240819,123900,101520900,11600,11600,11600,11600,0
|
|
20240819,123800,101520900,11600,11600,11600,11600,0
|
|
20240819,123700,101520900,11600,11600,11600,11600,0
|
|
20240819,123600,101520900,11600,11600,11600,11600,10
|
|
20240819,123500,101404900,11600,11600,11600,11600,0
|
|
20240819,123400,101404900,11600,11600,11600,11600,0
|
|
20240819,123300,101404900,11600,11600,11600,11600,0
|
|
20240819,123200,101404900,11600,11600,11600,11600,0
|
|
20240819,123100,101404900,11600,11590,11600,11590,2
|
|
20240819,123000,101381710,11600,11600,11600,11600,1
|
|
20240819,122900,101370110,11600,11600,11600,11600,0
|
|
20240819,122800,101370110,11600,11600,11600,11600,7
|
|
20240819,122700,101288910,11600,11610,11610,11600,546
|
|
20240819,122600,94955060,11610,11610,11610,11610,0
|
|
20240819,122500,94955060,11610,11610,11610,11610,0
|
|
20240819,122400,94955060,11610,11610,11610,11610,0
|
|
20240819,122300,94955060,11610,11610,11610,11610,0
|
|
20240819,122200,94955060,11610,11610,11610,11610,0
|
|
20240819,122100,94955060,11610,11610,11610,11610,0
|
|
20240819,122000,94955060,11610,11610,11610,11610,255
|
|
20240819,121900,91994510,11610,11610,11610,11610,89
|
|
20240819,121800,90961220,11600,11600,11600,11600,0
|
|
20240819,121700,90961220,11600,11610,11610,11600,42
|
|
20240819,121600,90473920,11610,11610,11610,11610,0
|
|
20240819,121500,90473920,11610,11610,11610,11610,0
|
|
20240819,121400,90473920,11610,11610,11610,11610,0
|
|
20240819,121300,90473920,11610,11610,11610,11610,0
|
|
20240819,121200,90473920,11610,11610,11610,11610,13
|
|
20240819,121100,90322990,11610,11610,11610,11610,0
|
|
20240819,121000,90322990,11610,11610,11610,11610,2
|
|
20240819,120900,90299770,11610,11610,11610,11610,7
|
|
20240819,120800,90218500,11610,11610,11610,11610,17
|
|
20240819,120700,90021130,11610,11610,11610,11610,0
|
|
20240819,120600,90021130,11610,11610,11610,11610,0
|
|
20240819,120500,90021130,11610,11610,11610,11610,0
|
|
20240819,120400,90021130,11610,11610,11610,11610,1
|
|
20240819,120300,90009520,11610,11610,11610,11610,0
|
|
20240819,120200,90009520,11610,11610,11610,11610,0
|
|
20240819,120100,90009520,11610,11610,11610,11610,0
|
|
20240819,120000,90009520,11610,11610,11610,11610,5
|
|
20240819,115900,89951470,11600,11600,11600,11600,13
|
|
20240819,115800,89800670,11600,11600,11600,11600,12
|
|
20240819,115700,89661470,11610,11610,11610,11610,12
|
|
20240819,115600,89522150,11610,11610,11610,11610,13
|
|
20240819,115500,89371220,11610,11610,11610,11610,9
|
|
20240819,115400,89266730,11610,11610,11610,11610,12
|
|
20240819,115300,89127410,11610,11610,11610,11610,12
|
|
20240819,115200,88988090,11610,11610,11610,11610,13
|
|
20240819,115100,88837160,11610,11610,11610,11610,45
|
|
20240819,115000,88314710,11610,11610,11610,11610,12
|
|
20240819,114900,88175390,11610,11610,11610,11610,12
|
|
20240819,114800,88036070,11610,11610,11610,11610,13
|
|
20240819,114700,87885140,11610,11610,11610,11610,13
|
|
20240819,114600,87734210,11620,11640,11640,11620,310
|
|
20240819,114500,84129360,11640,11640,11640,11640,12
|
|
20240819,114400,83989680,11640,11640,11640,11640,13
|
|
20240819,114300,83838360,11640,11640,11640,11640,12
|
|
20240819,114200,83698680,11640,11640,11640,11640,12
|
|
20240819,114100,83559000,11640,11640,11640,11640,0
|
|
20240819,114000,83559000,11640,11640,11640,11640,12
|
|
20240819,113900,83419320,11650,11650,11650,11650,230
|
|
20240819,113800,80739820,11650,11650,11650,11650,12
|
|
20240819,113700,80600020,11650,11650,11650,11650,0
|
|
20240819,113600,80600020,11650,11650,11650,11650,12
|
|
20240819,113500,80460220,11650,11650,11650,11650,13
|
|
20240819,113400,80308770,11660,11660,11660,11660,145
|
|
20240819,113300,78618070,11670,11670,11670,11670,77
|
|
20240819,113200,77719480,11680,11680,11680,11680,0
|
|
20240819,113100,77719480,11680,11690,11690,11680,186
|
|
20240819,113000,75546930,11690,11690,11690,11690,12
|
|
20240819,112900,75406650,11690,11690,11690,11690,12
|
|
20240819,112800,75266370,11690,11690,11690,11690,13
|
|
20240819,112700,75114400,11690,11690,11690,11690,0
|
|
20240819,112600,75114400,11690,11690,11690,11690,12
|
|
20240819,112500,74974120,11690,11690,11690,11690,12
|
|
20240819,112400,74833840,11700,11690,11700,11690,32
|
|
20240819,112300,74459560,11690,11690,11690,11690,0
|
|
20240819,112200,74459560,11690,11690,11690,11690,13
|
|
20240819,112100,74307590,11700,11700,11700,11700,0
|
|
20240819,112000,74307590,11700,11700,11700,11700,0
|
|
20240819,111900,74307590,11700,11700,11700,11700,10
|
|
20240819,111800,74190590,11700,11700,11700,11700,0
|
|
20240819,111700,74190590,11700,11700,11700,11700,0
|
|
20240819,111600,74190590,11700,11700,11700,11700,1
|
|
20240819,111500,74178890,11700,11700,11700,11700,0
|
|
20240819,111400,74178890,11700,11700,11700,11700,0
|
|
20240819,111300,74178890,11700,11700,11700,11700,0
|
|
20240819,111200,74178890,11700,11700,11700,11700,2
|
|
20240819,111100,74155490,11700,11700,11700,11700,0
|
|
20240819,111000,74155490,11700,11700,11700,11700,3
|
|
20240819,110900,74120390,11700,11700,11700,11700,0
|
|
20240819,110800,74120390,11700,11700,11700,11700,5
|
|
20240819,110700,74061890,11700,11700,11700,11700,0
|
|
20240819,110600,74061890,11700,11700,11700,11700,0
|
|
20240819,110500,74061890,11700,11700,11700,11700,0
|
|
20240819,110400,74061890,11700,11700,11700,11700,0
|
|
20240819,110300,74061890,11700,11700,11700,11700,0
|
|
20240819,110200,74061890,11700,11700,11700,11700,10
|
|
20240819,110100,73944890,11700,11700,11700,11700,3
|
|
20240819,110000,73909790,11700,11700,11700,11700,0
|
|
20240819,105900,73909790,11700,11700,11700,11700,1
|
|
20240819,105800,73898090,11700,11700,11700,11700,5
|
|
20240819,105700,73839590,11700,11700,11700,11700,0
|
|
20240819,105600,73839590,11700,11700,11700,11700,1
|
|
20240819,105500,73827890,11700,11740,11740,11700,1554
|
|
20240819,105400,55635080,11750,11750,11750,11750,0
|
|
20240819,105300,55635080,11750,11750,11750,11750,0
|
|
20240819,105200,55635080,11750,11750,11750,11750,0
|
|
20240819,105100,55635080,11750,11750,11750,11750,0
|
|
20240819,105000,55635080,11750,11750,11750,11750,0
|
|
20240819,104900,55635080,11750,11750,11750,11750,2
|
|
20240819,104800,55611580,11740,11740,11740,11740,1
|
|
20240819,104700,55599840,11740,11740,11740,11740,14
|
|
20240819,104600,55435480,11740,11740,11740,11740,0
|
|
20240819,104500,55435480,11740,11740,11740,11740,0
|
|
20240819,104400,55435480,11740,11740,11740,11740,0
|
|
20240819,104300,55435480,11740,11740,11740,11740,0
|
|
20240819,104200,55435480,11740,11750,11750,11740,180
|
|
20240819,104100,53322250,11760,11760,11760,11760,0
|
|
20240819,104000,53322250,11760,11760,11760,11760,0
|
|
20240819,103900,53322250,11760,11760,11760,11760,0
|
|
20240819,103800,53322250,11760,11760,11760,11760,0
|
|
20240819,103700,53322250,11760,11760,11760,11760,0
|
|
20240819,103600,53322250,11760,11760,11760,11760,0
|
|
20240819,103500,53322250,11760,11760,11760,11760,0
|
|
20240819,103400,53322250,11760,11760,11760,11760,0
|
|
20240819,103300,53322250,11760,11760,11760,11760,0
|
|
20240819,103200,53322250,11760,11760,11760,11760,0
|
|
20240819,103100,53322250,11760,11760,11760,11760,0
|
|
20240819,103000,53322250,11760,11760,11760,11760,0
|
|
20240819,102900,53322250,11760,11760,11760,11760,0
|
|
20240819,102800,53322250,11760,11760,11760,11760,0
|
|
20240819,102700,53322250,11760,11760,11760,11760,0
|
|
20240819,102600,53322250,11760,11760,11760,11760,4
|
|
20240819,102500,53275210,11760,11760,11760,11760,1
|
|
20240819,102400,53263450,11750,11750,11750,11750,0
|
|
20240819,102300,53263450,11750,11750,11750,11750,0
|
|
20240819,102200,53263450,11750,11750,11750,11750,0
|
|
20240819,102100,53263450,11750,11750,11750,11750,3
|
|
20240819,102000,53228200,11760,11760,11760,11760,0
|
|
20240819,101900,53228200,11760,11760,11760,11760,0
|
|
20240819,101800,53228200,11760,11760,11760,11760,0
|
|
20240819,101700,53228200,11760,11760,11760,11760,0
|
|
20240819,101600,53228200,11760,11760,11760,11760,1
|
|
20240819,101500,53216440,11770,11780,11780,11770,6
|
|
20240819,101400,53145780,11780,11780,11780,11780,0
|
|
20240819,101300,53145780,11780,11780,11780,11780,0
|
|
20240819,101200,53145780,11780,11780,11780,11780,1
|
|
20240819,101100,53134000,11790,11790,11790,11790,0
|
|
20240819,101000,53134000,11790,11760,11790,11760,172
|
|
20240819,100900,51111250,11800,11730,11800,11730,51
|
|
20240819,100800,50512950,11730,11730,11730,11730,30
|
|
20240819,100700,50161050,11730,11730,11730,11730,0
|
|
20240819,100600,50161050,11730,11730,11730,11730,0
|
|
20240819,100500,50161050,11730,11730,11730,11730,20
|
|
20240819,100400,49926450,11720,11720,11720,11720,100
|
|
20240819,100300,48754450,11720,11720,11720,11720,0
|
|
20240819,100200,48754450,11720,11720,11720,11720,0
|
|
20240819,100100,48754450,11720,11720,11720,11720,0
|
|
20240819,100000,48754450,11720,11720,11720,11720,10
|
|
20240819,095900,48637250,11730,11730,11730,11730,0
|
|
20240819,095800,48637250,11730,11730,11730,11730,0
|
|
20240819,095700,48637250,11730,11730,11730,11730,1
|
|
20240819,095600,48625520,11700,11750,11750,11700,109
|
|
20240819,095500,47347320,11750,11750,11750,11750,0
|
|
20240819,095400,47347320,11750,11750,11750,11750,0
|
|
20240819,095300,47347320,11750,11750,11750,11750,0
|
|
20240819,095200,47347320,11750,11750,11750,11750,171
|
|
20240819,095100,45338070,11690,11710,11710,11680,570
|
|
20240819,095000,38675860,11710,11750,11750,11710,105
|
|
20240819,094900,37445760,11750,11760,11760,11750,21
|
|
20240819,094800,37198910,11760,11760,11760,11760,0
|
|
20240819,094700,37198910,11760,11760,11760,11760,2
|
|
20240819,094600,37175390,11760,11760,11760,11760,1
|
|
20240819,094500,37163630,11790,11790,11790,11790,2
|
|
20240819,094400,37140050,11760,11760,11760,11760,171
|
|
20240819,094300,35129090,11760,11820,11820,11730,2148
|
|
20240819,094200,9804470,11830,11830,11830,11830,0
|
|
20240819,094100,9804470,11830,11830,11830,11830,0
|
|
20240819,094000,9804470,11830,11830,11830,11830,2
|
|
20240819,093900,9780810,11830,11830,11830,11830,1
|
|
20240819,093800,9768980,11820,11820,11820,11820,11
|
|
20240819,093700,9638960,11830,11830,11830,11830,96
|
|
20240819,093600,8503280,11830,11830,11830,11830,5
|
|
20240819,093500,8444130,11820,11820,11820,11820,0
|
|
20240819,093400,8444130,11820,11820,11820,11820,0
|
|
20240819,093300,8444130,11820,11820,11820,11820,0
|
|
20240819,093200,8444130,11820,11820,11820,11820,1
|
|
20240819,093100,8432310,11820,11820,11820,11820,0
|
|
20240819,093000,8432310,11820,11830,11830,11820,42
|
|
20240819,092900,7935860,11830,11830,11830,11830,0
|
|
20240819,092800,7935860,11830,11830,11830,11830,27
|
|
20240819,092700,7616450,11830,11830,11830,11830,0
|
|
20240819,092600,7616450,11830,11830,11830,11830,0
|
|
20240819,092500,7616450,11830,11830,11830,11830,0
|
|
20240819,092400,7616450,11830,11830,11830,11830,0
|
|
20240819,092300,7616450,11830,11830,11830,11830,0
|
|
20240819,092200,7616450,11830,11830,11830,11830,0
|
|
20240819,092100,7616450,11830,11830,11830,11830,0
|
|
20240819,092000,7616450,11830,11830,11830,11830,0
|
|
20240819,091900,7616450,11830,11830,11830,11830,2
|
|
20240819,091800,7592790,11820,11840,11840,11820,3
|
|
20240819,091700,7557310,11860,11920,11920,11860,416
|
|
20240819,091600,2613570,11930,11930,11930,11930,2
|
|
20240819,091500,2589710,11990,11990,11990,11990,0
|
|
20240819,091400,2589710,11990,11990,11990,11990,0
|
|
20240819,091300,2589710,11990,11930,11990,11930,11
|
|
20240819,091200,2457880,11990,11990,11990,11990,0
|
|
20240819,091100,2457880,11990,11990,11990,11990,0
|
|
20240819,091000,2457880,11990,11990,11990,11990,0
|
|
20240819,090900,2457880,11990,11990,11990,11990,200
|
|
20240819,090800,59880,11990,11990,11990,11990,0
|
|
20240819,090700,59880,11990,11990,11990,11990,0
|
|
20240819,090600,59880,11990,11990,11990,11990,1
|
|
20240819,090500,47890,11890,11890,11890,11890,1
|
|
20240819,090400,36000,12000,12000,12000,12000,0
|
|
20240819,090300,36000,12000,12000,12000,12000,0
|
|
20240819,090200,36000,12000,12000,12000,12000,0
|
|
20240819,090100,36000,12000,12000,12000,12000,0
|
|
20240819,090000,36000,12000,12000,12000,12000,3
|