700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,203700,103746850,6790,6790,6790,6790,48
|
|
20240819,203600,103746850,6790,6790,6790,6790,0
|
|
20240819,203500,103746850,6790,6790,6790,6790,0
|
|
20240819,203400,103746850,6790,6790,6790,6790,0
|
|
20240819,203300,103746850,6790,6790,6790,6790,0
|
|
20240819,203200,103746850,6790,6790,6790,6790,0
|
|
20240819,203100,103746850,6790,6790,6790,6790,0
|
|
20240819,203000,103746850,6790,6790,6790,6790,0
|
|
20240819,202900,103746850,6790,6790,6790,6790,0
|
|
20240819,202800,103746850,6790,6790,6790,6790,0
|
|
20240819,202700,103746850,6790,6790,6790,6790,0
|
|
20240819,202600,103746850,6790,6790,6790,6790,0
|
|
20240819,202500,103746850,6790,6790,6790,6790,0
|
|
20240819,202400,103746850,6790,6790,6790,6790,0
|
|
20240819,202300,103746850,6790,6790,6790,6790,0
|
|
20240819,202200,103746850,6790,6790,6790,6790,0
|
|
20240819,202100,103746850,6790,6790,6790,6790,0
|
|
20240819,202000,103746850,6790,6790,6790,6790,0
|
|
20240819,201900,103746850,6790,6790,6790,6790,0
|
|
20240819,201800,103746850,6790,6790,6790,6790,0
|
|
20240819,201700,103746850,6790,6790,6790,6790,0
|
|
20240819,201600,103746850,6790,6790,6790,6790,0
|
|
20240819,201500,103746850,6790,6790,6790,6790,0
|
|
20240819,201400,103746850,6790,6790,6790,6790,0
|
|
20240819,201300,103746850,6790,6790,6790,6790,0
|
|
20240819,201200,103746850,6790,6790,6790,6790,0
|
|
20240819,201100,103746850,6790,6790,6790,6790,0
|
|
20240819,201000,103746850,6790,6790,6790,6790,0
|
|
20240819,200900,103746850,6790,6790,6790,6790,0
|
|
20240819,200800,103746850,6790,6790,6790,6790,0
|
|
20240819,200700,103746850,6790,6790,6790,6790,48
|
|
20240819,200600,103746850,6790,6790,6790,6790,0
|
|
20240819,200500,103746850,6790,6790,6790,6790,0
|
|
20240819,200400,103746850,6790,6790,6790,6790,0
|
|
20240819,200300,103746850,6790,6790,6790,6790,0
|
|
20240819,200200,103746850,6790,6790,6790,6790,0
|
|
20240819,200100,103746850,6790,6790,6790,6790,0
|
|
20240819,200000,103746850,6790,6790,6790,6790,0
|
|
20240819,195900,103746850,6790,6790,6790,6790,0
|
|
20240819,195800,103746850,6790,6790,6790,6790,0
|
|
20240819,195700,103746850,6790,6790,6790,6790,0
|
|
20240819,195600,103746850,6790,6790,6790,6790,0
|
|
20240819,195500,103746850,6790,6790,6790,6790,0
|
|
20240819,195400,103746850,6790,6790,6790,6790,0
|
|
20240819,195300,103746850,6790,6790,6790,6790,0
|
|
20240819,195200,103746850,6790,6790,6790,6790,0
|
|
20240819,195100,103746850,6790,6790,6790,6790,0
|
|
20240819,195000,103746850,6790,6790,6790,6790,0
|
|
20240819,194900,103746850,6790,6790,6790,6790,0
|
|
20240819,194800,103746850,6790,6790,6790,6790,0
|
|
20240819,194700,103746850,6790,6790,6790,6790,0
|
|
20240819,194600,103746850,6790,6790,6790,6790,0
|
|
20240819,194500,103746850,6790,6790,6790,6790,0
|
|
20240819,194400,103746850,6790,6790,6790,6790,0
|
|
20240819,194300,103746850,6790,6790,6790,6790,0
|
|
20240819,194200,103746850,6790,6790,6790,6790,0
|
|
20240819,194100,103746850,6790,6790,6790,6790,0
|
|
20240819,194000,103746850,6790,6790,6790,6790,0
|
|
20240819,193900,103746850,6790,6790,6790,6790,0
|
|
20240819,193800,103746850,6790,6790,6790,6790,0
|
|
20240819,193700,103746850,6790,6790,6790,6790,48
|
|
20240819,193600,103746850,6790,6790,6790,6790,0
|
|
20240819,193500,103746850,6790,6790,6790,6790,0
|
|
20240819,193400,103746850,6790,6790,6790,6790,0
|
|
20240819,193300,103746850,6790,6790,6790,6790,0
|
|
20240819,193200,103746850,6790,6790,6790,6790,0
|
|
20240819,193100,103746850,6790,6790,6790,6790,0
|
|
20240819,193000,103746850,6790,6790,6790,6790,0
|
|
20240819,192900,103746850,6790,6790,6790,6790,0
|
|
20240819,192800,103746850,6790,6790,6790,6790,0
|
|
20240819,192700,103746850,6790,6790,6790,6790,0
|
|
20240819,192600,103746850,6790,6790,6790,6790,0
|
|
20240819,192500,103746850,6790,6790,6790,6790,0
|
|
20240819,192400,103746850,6790,6790,6790,6790,0
|
|
20240819,192300,103746850,6790,6790,6790,6790,0
|
|
20240819,192200,103746850,6790,6790,6790,6790,0
|
|
20240819,192100,103746850,6790,6790,6790,6790,0
|
|
20240819,192000,103746850,6790,6790,6790,6790,0
|
|
20240819,191900,103746850,6790,6790,6790,6790,0
|
|
20240819,191800,103746850,6790,6790,6790,6790,0
|
|
20240819,191700,103746850,6790,6790,6790,6790,0
|
|
20240819,191600,103746850,6790,6790,6790,6790,0
|
|
20240819,191500,103746850,6790,6790,6790,6790,0
|
|
20240819,191400,103746850,6790,6790,6790,6790,0
|
|
20240819,191300,103746850,6790,6790,6790,6790,0
|
|
20240819,191200,103746850,6790,6790,6790,6790,0
|
|
20240819,191100,103746850,6790,6790,6790,6790,0
|
|
20240819,191000,103746850,6790,6790,6790,6790,0
|
|
20240819,190900,103746850,6790,6790,6790,6790,0
|
|
20240819,190800,103746850,6790,6790,6790,6790,0
|
|
20240819,190700,103746850,6790,6790,6790,6790,48
|
|
20240819,190600,103746850,6790,6790,6790,6790,0
|
|
20240819,190500,103746850,6790,6790,6790,6790,0
|
|
20240819,190400,103746850,6790,6790,6790,6790,0
|
|
20240819,190300,103746850,6790,6790,6790,6790,0
|
|
20240819,190200,103746850,6790,6790,6790,6790,0
|
|
20240819,190100,103746850,6790,6790,6790,6790,0
|
|
20240819,190000,103746850,6790,6790,6790,6790,0
|
|
20240819,185900,103746850,6790,6790,6790,6790,0
|
|
20240819,185800,103746850,6790,6790,6790,6790,0
|
|
20240819,185700,103746850,6790,6790,6790,6790,0
|
|
20240819,185600,103746850,6790,6790,6790,6790,0
|
|
20240819,185500,103746850,6790,6790,6790,6790,0
|
|
20240819,185400,103746850,6790,6790,6790,6790,0
|
|
20240819,185300,103746850,6790,6790,6790,6790,0
|
|
20240819,185200,103746850,6790,6790,6790,6790,0
|
|
20240819,185100,103746850,6790,6790,6790,6790,0
|
|
20240819,185000,103746850,6790,6790,6790,6790,0
|
|
20240819,184900,103746850,6790,6790,6790,6790,0
|
|
20240819,184800,103746850,6790,6790,6790,6790,0
|
|
20240819,184700,103746850,6790,6790,6790,6790,0
|
|
20240819,184600,103746850,6790,6790,6790,6790,0
|
|
20240819,184500,103746850,6790,6790,6790,6790,0
|
|
20240819,184400,103746850,6790,6790,6790,6790,0
|
|
20240819,184300,103746850,6790,6790,6790,6790,0
|
|
20240819,184200,103746850,6790,6790,6790,6790,0
|
|
20240819,184100,103746850,6790,6790,6790,6790,0
|
|
20240819,184000,103746850,6790,6790,6790,6790,0
|
|
20240819,183900,103746850,6790,6790,6790,6790,0
|
|
20240819,183800,103746850,6790,6790,6790,6790,0
|
|
20240819,183700,103746850,6790,6790,6790,6790,48
|
|
20240819,183600,103746850,6790,6790,6790,6790,0
|
|
20240819,183500,103746850,6790,6790,6790,6790,0
|
|
20240819,183400,103746850,6790,6790,6790,6790,0
|
|
20240819,183300,103746850,6790,6790,6790,6790,0
|
|
20240819,183200,103746850,6790,6790,6790,6790,0
|
|
20240819,183100,103746850,6790,6790,6790,6790,0
|
|
20240819,183000,103746850,6790,6790,6790,6790,0
|
|
20240819,182900,103746850,6790,6790,6790,6790,0
|
|
20240819,182800,103746850,6790,6790,6790,6790,0
|
|
20240819,182700,103746850,6790,6790,6790,6790,0
|
|
20240819,182600,103746850,6790,6790,6790,6790,0
|
|
20240819,182500,103746850,6790,6790,6790,6790,0
|
|
20240819,182400,103746850,6790,6790,6790,6790,0
|
|
20240819,182300,103746850,6790,6790,6790,6790,0
|
|
20240819,182200,103746850,6790,6790,6790,6790,0
|
|
20240819,182100,103746850,6790,6790,6790,6790,0
|
|
20240819,182000,103746850,6790,6790,6790,6790,0
|
|
20240819,181900,103746850,6790,6790,6790,6790,0
|
|
20240819,181800,103746850,6790,6790,6790,6790,0
|
|
20240819,181700,103746850,6790,6790,6790,6790,0
|
|
20240819,181600,103746850,6790,6790,6790,6790,0
|
|
20240819,181500,103746850,6790,6790,6790,6790,0
|
|
20240819,181400,103746850,6790,6790,6790,6790,0
|
|
20240819,181300,103746850,6790,6790,6790,6790,0
|
|
20240819,181200,103746850,6790,6790,6790,6790,0
|
|
20240819,181100,103746850,6790,6790,6790,6790,0
|
|
20240819,181000,103746850,6790,6790,6790,6790,0
|
|
20240819,180900,103746850,6790,6790,6790,6790,0
|
|
20240819,180800,103746850,6790,6790,6790,6790,0
|
|
20240819,180700,103746850,6790,6790,6790,6790,48
|
|
20240819,180600,103746850,6790,6790,6790,6790,0
|
|
20240819,180500,103746850,6790,6790,6790,6790,0
|
|
20240819,180400,103746850,6790,6790,6790,6790,0
|
|
20240819,180300,103746850,6790,6790,6790,6790,0
|
|
20240819,180200,103746850,6790,6790,6790,6790,0
|
|
20240819,180100,103746850,6790,6790,6790,6790,0
|
|
20240819,180000,103746850,6790,6790,6790,6790,0
|
|
20240819,175900,103746850,6790,6790,6790,6790,0
|
|
20240819,175800,103746850,6790,6790,6790,6790,0
|
|
20240819,175700,103746850,6790,6790,6790,6790,0
|
|
20240819,175600,103746850,6790,6790,6790,6790,0
|
|
20240819,175500,103746850,6790,6790,6790,6790,0
|
|
20240819,175400,103746850,6790,6790,6790,6790,0
|
|
20240819,175300,103746850,6790,6790,6790,6790,0
|
|
20240819,175200,103746850,6790,6790,6790,6790,0
|
|
20240819,175100,103746850,6790,6790,6790,6790,0
|
|
20240819,175000,103746850,6790,6790,6790,6790,0
|
|
20240819,174900,103746850,6790,6790,6790,6790,0
|
|
20240819,174800,103746850,6790,6790,6790,6790,0
|
|
20240819,174700,103746850,6790,6790,6790,6790,0
|
|
20240819,174600,103746850,6790,6790,6790,6790,0
|
|
20240819,174500,103746850,6790,6790,6790,6790,0
|
|
20240819,174400,103746850,6790,6790,6790,6790,0
|
|
20240819,174300,103746850,6790,6790,6790,6790,0
|
|
20240819,174200,103746850,6790,6790,6790,6790,0
|
|
20240819,174100,103746850,6790,6790,6790,6790,0
|
|
20240819,174000,103746850,6790,6790,6790,6790,0
|
|
20240819,173900,103746850,6790,6790,6790,6790,0
|
|
20240819,173800,103746850,6790,6790,6790,6790,0
|
|
20240819,173700,103746850,6790,6790,6790,6790,48
|
|
20240819,173600,103746850,6790,6790,6790,6790,0
|
|
20240819,173500,103746850,6790,6790,6790,6790,0
|
|
20240819,173400,103746850,6790,6790,6790,6790,0
|
|
20240819,173300,103746850,6790,6790,6790,6790,0
|
|
20240819,173200,103746850,6790,6790,6790,6790,0
|
|
20240819,173100,103746850,6790,6790,6790,6790,0
|
|
20240819,173000,103746850,6790,6790,6790,6790,0
|
|
20240819,172900,103746850,6790,6790,6790,6790,0
|
|
20240819,172800,103746850,6790,6790,6790,6790,0
|
|
20240819,172700,103746850,6790,6790,6790,6790,0
|
|
20240819,172600,103746850,6790,6790,6790,6790,0
|
|
20240819,172500,103746850,6790,6790,6790,6790,0
|
|
20240819,172400,103746850,6790,6790,6790,6790,0
|
|
20240819,172300,103746850,6790,6790,6790,6790,0
|
|
20240819,172200,103746850,6790,6790,6790,6790,0
|
|
20240819,172100,103746850,6790,6790,6790,6790,0
|
|
20240819,172000,103746850,6790,6790,6790,6790,0
|
|
20240819,171900,103746850,6790,6790,6790,6790,0
|
|
20240819,171800,103746850,6790,6790,6790,6790,0
|
|
20240819,171700,103746850,6790,6790,6790,6790,0
|
|
20240819,171600,103746850,6790,6790,6790,6790,0
|
|
20240819,171500,103746850,6790,6790,6790,6790,0
|
|
20240819,171400,103746850,6790,6790,6790,6790,0
|
|
20240819,171300,103746850,6790,6790,6790,6790,0
|
|
20240819,171200,103746850,6790,6790,6790,6790,0
|
|
20240819,171100,103746850,6790,6790,6790,6790,0
|
|
20240819,171000,103746850,6790,6790,6790,6790,0
|
|
20240819,170900,103746850,6790,6790,6790,6790,0
|
|
20240819,170800,103746850,6790,6790,6790,6790,0
|
|
20240819,170700,103746850,6790,6790,6790,6790,48
|
|
20240819,170600,103746850,6790,6790,6790,6790,0
|
|
20240819,170500,103746850,6790,6790,6790,6790,0
|
|
20240819,170400,103746850,6790,6790,6790,6790,0
|
|
20240819,170300,103746850,6790,6790,6790,6790,0
|
|
20240819,170200,103746850,6790,6790,6790,6790,0
|
|
20240819,170100,103746850,6790,6790,6790,6790,0
|
|
20240819,170000,103746850,6790,6790,6790,6790,0
|
|
20240819,165900,103746850,6790,6790,6790,6790,0
|
|
20240819,165800,103746850,6790,6790,6790,6790,0
|
|
20240819,165700,103746850,6790,6790,6790,6790,0
|
|
20240819,165600,103746850,6790,6790,6790,6790,0
|
|
20240819,165500,103746850,6790,6790,6790,6790,0
|
|
20240819,165400,103746850,6790,6790,6790,6790,0
|
|
20240819,165300,103746850,6790,6790,6790,6790,0
|
|
20240819,165200,103746850,6790,6790,6790,6790,0
|
|
20240819,165100,103746850,6790,6790,6790,6790,0
|
|
20240819,165000,103746850,6790,6790,6790,6790,0
|
|
20240819,164900,103746850,6790,6790,6790,6790,0
|
|
20240819,164800,103746850,6790,6790,6790,6790,0
|
|
20240819,164700,103746850,6790,6790,6790,6790,0
|
|
20240819,164600,103746850,6790,6790,6790,6790,0
|
|
20240819,164500,103746850,6790,6790,6790,6790,0
|
|
20240819,164400,103746850,6790,6790,6790,6790,0
|
|
20240819,164300,103746850,6790,6790,6790,6790,0
|
|
20240819,164200,103746850,6790,6790,6790,6790,0
|
|
20240819,164100,103746850,6790,6790,6790,6790,0
|
|
20240819,164000,103746850,6790,6790,6790,6790,0
|
|
20240819,163900,103746850,6790,6790,6790,6790,0
|
|
20240819,163800,103746850,6790,6790,6790,6790,0
|
|
20240819,163700,103746850,6790,6790,6790,6790,48
|
|
20240819,163600,103746850,6790,6790,6790,6790,0
|
|
20240819,163500,103746850,6790,6790,6790,6790,0
|
|
20240819,163400,103746850,6790,6790,6790,6790,0
|
|
20240819,163300,103746850,6790,6790,6790,6790,0
|
|
20240819,163200,103746850,6790,6790,6790,6790,0
|
|
20240819,163100,103746850,6790,6790,6790,6790,0
|
|
20240819,163000,103746850,6790,6790,6790,6790,0
|
|
20240819,162900,103746850,6790,6790,6790,6790,0
|
|
20240819,162800,103746850,6790,6790,6790,6790,0
|
|
20240819,162700,103746850,6790,6790,6790,6790,0
|
|
20240819,162600,103746850,6790,6790,6790,6790,0
|
|
20240819,162500,103746850,6790,6790,6790,6790,0
|
|
20240819,162400,103746850,6790,6790,6790,6790,0
|
|
20240819,162300,103746850,6790,6790,6790,6790,0
|
|
20240819,162200,103746850,6790,6790,6790,6790,0
|
|
20240819,162100,103746850,6790,6790,6790,6790,0
|
|
20240819,162000,103746850,6790,6790,6790,6790,0
|
|
20240819,161900,103746850,6790,6790,6790,6790,0
|
|
20240819,161800,103746850,6790,6790,6790,6790,0
|
|
20240819,161700,103746850,6790,6790,6790,6790,0
|
|
20240819,161600,103746850,6790,6790,6790,6790,0
|
|
20240819,161500,103746850,6790,6790,6790,6790,0
|
|
20240819,161400,103746850,6790,6790,6790,6790,0
|
|
20240819,161300,103746850,6790,6790,6790,6790,0
|
|
20240819,161200,103746850,6790,6790,6790,6790,0
|
|
20240819,161100,103746850,6790,6790,6790,6790,0
|
|
20240819,161000,103746850,6790,6790,6790,6790,0
|
|
20240819,160900,103746850,6790,6790,6790,6790,0
|
|
20240819,160800,103746850,6790,6790,6790,6790,0
|
|
20240819,160700,103746850,6790,6790,6790,6790,48
|
|
20240819,160600,103746850,6790,6790,6790,6790,0
|
|
20240819,160500,103746850,6790,6790,6790,6790,0
|
|
20240819,160400,103746850,6790,6790,6790,6790,0
|
|
20240819,160300,103746850,6790,6790,6790,6790,0
|
|
20240819,160200,103746850,6790,6790,6790,6790,0
|
|
20240819,160100,103746850,6790,6790,6790,6790,0
|
|
20240819,160000,103746850,6790,6790,6790,6790,0
|
|
20240819,155900,103746850,6790,6790,6790,6790,0
|
|
20240819,155800,103746850,6790,6790,6790,6790,0
|
|
20240819,155700,103746850,6790,6790,6790,6790,0
|
|
20240819,155600,103746850,6790,6790,6790,6790,0
|
|
20240819,155500,103746850,6790,6790,6790,6790,0
|
|
20240819,155400,103746850,6790,6790,6790,6790,0
|
|
20240819,155300,103746850,6790,6790,6790,6790,0
|
|
20240819,155200,103746850,6790,6790,6790,6790,0
|
|
20240819,155100,103746850,6790,6790,6790,6790,0
|
|
20240819,155000,103746850,6790,6790,6790,6790,0
|
|
20240819,154900,103746850,6790,6790,6790,6790,0
|
|
20240819,154800,103746850,6790,6790,6790,6790,0
|
|
20240819,154700,103746850,6790,6790,6790,6790,0
|
|
20240819,154600,103746850,6790,6790,6790,6790,0
|
|
20240819,154500,103746850,6790,6790,6790,6790,0
|
|
20240819,154400,103746850,6790,6790,6790,6790,0
|
|
20240819,154300,103746850,6790,6790,6790,6790,0
|
|
20240819,154200,103746850,6790,6790,6790,6790,0
|
|
20240819,154100,103746850,6790,6790,6790,6790,0
|
|
20240819,154000,103746850,6790,6790,6790,6790,0
|
|
20240819,153900,103746850,6790,6790,6790,6790,0
|
|
20240819,153800,103746850,6790,6790,6790,6790,0
|
|
20240819,153700,103746850,6790,6790,6790,6790,48
|
|
20240819,153600,103746850,6790,6790,6790,6790,0
|
|
20240819,153500,103746850,6790,6790,6790,6790,0
|
|
20240819,153400,103746850,6790,6790,6790,6790,0
|
|
20240819,153300,103746850,6790,6790,6790,6790,0
|
|
20240819,153200,103746850,6790,6790,6790,6790,0
|
|
20240819,153100,103746850,6790,6790,6790,6790,0
|
|
20240819,153000,103746850,6790,6790,6790,6790,48
|
|
20240819,152900,103420930,6770,6770,6770,6770,0
|
|
20240819,152800,103420930,6770,6770,6770,6770,0
|
|
20240819,152700,103420930,6770,6770,6770,6770,0
|
|
20240819,152600,103420930,6770,6770,6770,6770,0
|
|
20240819,152500,103420930,6770,6770,6770,6770,0
|
|
20240819,152400,103420930,6770,6770,6770,6770,0
|
|
20240819,152300,103420930,6770,6770,6770,6770,0
|
|
20240819,152200,103420930,6770,6770,6770,6770,0
|
|
20240819,152100,103420930,6770,6770,6770,6770,0
|
|
20240819,152000,103420930,6770,6770,6770,6770,0
|
|
20240819,151900,103420930,6770,6730,6770,6700,530
|
|
20240819,151800,99852590,6710,6710,6710,6710,20
|
|
20240819,151700,99718390,6710,6710,6710,6710,15
|
|
20240819,151600,99617740,6730,6730,6730,6730,1
|
|
20240819,151500,99611010,6740,6730,6740,6730,142
|
|
20240819,151400,98655340,6730,6730,6730,6730,0
|
|
20240819,151300,98655340,6730,6730,6730,6730,1
|
|
20240819,151200,98648610,6720,6720,6720,6720,0
|
|
20240819,151100,98648610,6720,6720,6720,6720,20
|
|
20240819,151000,98514210,6720,6710,6720,6710,7
|
|
20240819,150900,98467180,6720,6720,6720,6720,0
|
|
20240819,150800,98467180,6720,6720,6720,6720,0
|
|
20240819,150700,98467180,6720,6720,6720,6720,0
|
|
20240819,150600,98467180,6720,6720,6720,6720,0
|
|
20240819,150500,98467180,6720,6710,6720,6710,500
|
|
20240819,150400,95108430,6710,6710,6710,6710,0
|
|
20240819,150300,95108430,6710,6710,6710,6710,0
|
|
20240819,150200,95108430,6710,6710,6710,6710,0
|
|
20240819,150100,95108430,6710,6710,6710,6710,0
|
|
20240819,150000,95108430,6710,6710,6710,6710,21
|
|
20240819,145900,94967520,6720,6720,6720,6720,0
|
|
20240819,145800,94967520,6720,6720,6720,6720,3
|
|
20240819,145700,94947360,6720,6720,6720,6720,0
|
|
20240819,145600,94947360,6720,6720,6720,6720,0
|
|
20240819,145500,94947360,6720,6720,6720,6720,0
|
|
20240819,145400,94947360,6720,6720,6720,6720,0
|
|
20240819,145300,94947360,6720,6720,6720,6720,0
|
|
20240819,145200,94947360,6720,6720,6720,6720,2
|
|
20240819,145100,94933920,6720,6720,6720,6720,3
|
|
20240819,145000,94913760,6720,6720,6720,6720,5
|
|
20240819,144900,94880160,6700,6700,6700,6700,0
|
|
20240819,144800,94880160,6700,6710,6710,6700,101
|
|
20240819,144700,94202810,6720,6720,6720,6720,10
|
|
20240819,144600,94135610,6720,6720,6720,6720,0
|
|
20240819,144500,94135610,6720,6720,6720,6720,0
|
|
20240819,144400,94135610,6720,6720,6720,6720,0
|
|
20240819,144300,94135610,6720,6720,6720,6720,0
|
|
20240819,144200,94135610,6720,6720,6720,6720,0
|
|
20240819,144100,94135610,6720,6720,6720,6720,0
|
|
20240819,144000,94135610,6720,6720,6720,6720,257
|
|
20240819,143900,92408570,6720,6720,6720,6720,0
|
|
20240819,143800,92408570,6720,6720,6720,6720,0
|
|
20240819,143700,92408570,6720,6720,6720,6720,0
|
|
20240819,143600,92408570,6720,6720,6720,6720,2
|
|
20240819,143500,92395130,6720,6720,6720,6720,100
|
|
20240819,143400,91723130,6720,6720,6720,6720,0
|
|
20240819,143300,91723130,6720,6720,6720,6720,0
|
|
20240819,143200,91723130,6720,6720,6720,6720,150
|
|
20240819,143100,90715130,6720,6720,6720,6720,150
|
|
20240819,143000,89707130,6720,6720,6720,6720,0
|
|
20240819,142900,89707130,6720,6720,6720,6720,0
|
|
20240819,142800,89707130,6720,6720,6720,6720,0
|
|
20240819,142700,89707130,6720,6720,6720,6720,2
|
|
20240819,142600,89693690,6720,6710,6720,6710,5
|
|
20240819,142500,89660100,6710,6710,6710,6710,0
|
|
20240819,142400,89660100,6710,6710,6710,6710,0
|
|
20240819,142300,89660100,6710,6710,6710,6710,0
|
|
20240819,142200,89660100,6710,6710,6710,6710,1
|
|
20240819,142100,89653390,6710,6710,6710,6710,0
|
|
20240819,142000,89653390,6710,6710,6710,6710,0
|
|
20240819,141900,89653390,6710,6710,6710,6710,0
|
|
20240819,141800,89653390,6710,6710,6710,6710,16
|
|
20240819,141700,89546030,6710,6710,6710,6710,0
|
|
20240819,141600,89546030,6710,6710,6710,6710,1
|
|
20240819,141500,89539320,6710,6710,6710,6710,0
|
|
20240819,141400,89539320,6710,6710,6710,6710,0
|
|
20240819,141300,89539320,6710,6710,6710,6710,20
|
|
20240819,141200,89405120,6720,6720,6720,6720,0
|
|
20240819,141100,89405120,6720,6710,6720,6700,114
|
|
20240819,141000,88640990,6720,6720,6720,6720,0
|
|
20240819,140900,88640990,6720,6720,6720,6720,284
|
|
20240819,140800,86732510,6710,6720,6720,6710,559
|
|
20240819,140700,82980050,6720,6720,6720,6720,0
|
|
20240819,140600,82980050,6720,6720,6720,6720,0
|
|
20240819,140500,82980050,6720,6720,6720,6720,0
|
|
20240819,140400,82980050,6720,6720,6720,6720,0
|
|
20240819,140300,82980050,6720,6730,6730,6720,51
|
|
20240819,140200,82637320,6730,6730,6730,6730,0
|
|
20240819,140100,82637320,6730,6730,6730,6730,0
|
|
20240819,140000,82637320,6730,6730,6730,6730,0
|
|
20240819,135900,82637320,6730,6740,6740,6720,916
|
|
20240819,135800,76466910,6740,6740,6740,6740,0
|
|
20240819,135700,76466910,6740,6740,6740,6740,99
|
|
20240819,135600,75799650,6740,6740,6740,6740,39
|
|
20240819,135500,75536790,6740,6740,6740,6740,0
|
|
20240819,135400,75536790,6740,6740,6740,6740,0
|
|
20240819,135300,75536790,6740,6740,6740,6740,0
|
|
20240819,135200,75536790,6740,6740,6740,6740,0
|
|
20240819,135100,75536790,6740,6740,6740,6740,0
|
|
20240819,135000,75536790,6740,6740,6740,6740,0
|
|
20240819,134900,75536790,6740,6740,6740,6740,0
|
|
20240819,134800,75536790,6740,6740,6740,6740,48
|
|
20240819,134700,75213270,6730,6730,6730,6730,0
|
|
20240819,134600,75213270,6730,6750,6750,6720,448
|
|
20240819,134500,72197030,6750,6770,6770,6750,1509
|
|
20240819,134400,61999920,6770,6770,6770,6770,0
|
|
20240819,134300,61999920,6770,6770,6770,6770,0
|
|
20240819,134200,61999920,6770,6770,6770,6770,0
|
|
20240819,134100,61999920,6770,6770,6770,6770,0
|
|
20240819,134000,61999920,6770,6770,6770,6770,0
|
|
20240819,133900,61999920,6770,6770,6770,6770,0
|
|
20240819,133800,61999920,6770,6770,6770,6770,0
|
|
20240819,133700,61999920,6770,6770,6770,6770,0
|
|
20240819,133600,61999920,6770,6770,6770,6770,0
|
|
20240819,133500,61999920,6770,6770,6770,6770,0
|
|
20240819,133400,61999920,6770,6770,6770,6770,0
|
|
20240819,133300,61999920,6770,6770,6770,6770,0
|
|
20240819,133200,61999920,6770,6770,6770,6770,1
|
|
20240819,133100,61993150,6760,6760,6760,6760,0
|
|
20240819,133000,61993150,6760,6760,6760,6760,1
|
|
20240819,132900,61986390,6760,6760,6760,6760,32
|
|
20240819,132800,61770070,6760,6760,6760,6760,0
|
|
20240819,132700,61770070,6760,6760,6760,6760,0
|
|
20240819,132600,61770070,6760,6760,6760,6760,0
|
|
20240819,132500,61770070,6760,6760,6760,6760,0
|
|
20240819,132400,61770070,6760,6760,6760,6760,0
|
|
20240819,132300,61770070,6760,6760,6760,6760,0
|
|
20240819,132200,61770070,6760,6760,6760,6760,0
|
|
20240819,132100,61770070,6760,6760,6760,6760,1
|
|
20240819,132000,61763310,6760,6760,6760,6760,0
|
|
20240819,131900,61763310,6760,6760,6760,6760,0
|
|
20240819,131800,61763310,6760,6760,6760,6760,0
|
|
20240819,131700,61763310,6760,6760,6760,6760,0
|
|
20240819,131600,61763310,6760,6760,6760,6760,1
|
|
20240819,131500,61756550,6760,6760,6760,6760,0
|
|
20240819,131400,61756550,6760,6760,6760,6760,0
|
|
20240819,131300,61756550,6760,6760,6760,6760,0
|
|
20240819,131200,61756550,6760,6760,6760,6760,0
|
|
20240819,131100,61756550,6760,6760,6760,6760,1
|
|
20240819,131000,61749790,6760,6760,6760,6760,0
|
|
20240819,130900,61749790,6760,6760,6760,6760,0
|
|
20240819,130800,61749790,6760,6760,6760,6760,0
|
|
20240819,130700,61749790,6760,6760,6760,6760,0
|
|
20240819,130600,61749790,6760,6760,6760,6760,2
|
|
20240819,130500,61736270,6770,6770,6770,6770,0
|
|
20240819,130400,61736270,6770,6770,6770,6770,0
|
|
20240819,130300,61736270,6770,6770,6770,6770,0
|
|
20240819,130200,61736270,6770,6770,6770,6770,0
|
|
20240819,130100,61736270,6770,6770,6770,6770,0
|
|
20240819,130000,61736270,6770,6770,6770,6770,0
|
|
20240819,125900,61736270,6770,6770,6770,6770,0
|
|
20240819,125800,61736270,6770,6770,6770,6770,0
|
|
20240819,125700,61736270,6770,6770,6770,6770,0
|
|
20240819,125600,61736270,6770,6770,6770,6770,0
|
|
20240819,125500,61736270,6770,6770,6770,6770,0
|
|
20240819,125400,61736270,6770,6770,6770,6770,0
|
|
20240819,125300,61736270,6770,6770,6770,6770,1
|
|
20240819,125200,61729500,6760,6760,6760,6760,0
|
|
20240819,125100,61729500,6760,6760,6760,6760,0
|
|
20240819,125000,61729500,6760,6760,6760,6760,0
|
|
20240819,124900,61729500,6760,6760,6760,6760,0
|
|
20240819,124800,61729500,6760,6760,6760,6760,0
|
|
20240819,124700,61729500,6760,6760,6760,6760,0
|
|
20240819,124600,61729500,6760,6760,6760,6760,0
|
|
20240819,124500,61729500,6760,6760,6760,6760,3
|
|
20240819,124400,61709220,6760,6760,6760,6760,0
|
|
20240819,124300,61709220,6760,6760,6760,6760,4
|
|
20240819,124200,61682180,6770,6770,6770,6770,0
|
|
20240819,124100,61682180,6770,6760,6770,6760,4
|
|
20240819,124000,61655110,6760,6760,6760,6760,0
|
|
20240819,123900,61655110,6760,6760,6760,6760,0
|
|
20240819,123800,61655110,6760,6760,6760,6760,0
|
|
20240819,123700,61655110,6760,6760,6760,6760,0
|
|
20240819,123600,61655110,6760,6760,6760,6760,0
|
|
20240819,123500,61655110,6760,6760,6760,6760,0
|
|
20240819,123400,61655110,6760,6760,6760,6760,0
|
|
20240819,123300,61655110,6760,6760,6760,6760,0
|
|
20240819,123200,61655110,6760,6760,6760,6760,0
|
|
20240819,123100,61655110,6760,6760,6760,6760,0
|
|
20240819,123000,61655110,6760,6760,6760,6760,0
|
|
20240819,122900,61655110,6760,6760,6760,6760,0
|
|
20240819,122800,61655110,6760,6760,6760,6760,0
|
|
20240819,122700,61655110,6760,6760,6760,6760,0
|
|
20240819,122600,61655110,6760,6760,6760,6760,18
|
|
20240819,122500,61533430,6760,6760,6760,6760,15
|
|
20240819,122400,61432030,6760,6760,6760,6760,297
|
|
20240819,122300,59424310,6750,6750,6750,6750,0
|
|
20240819,122200,59424310,6750,6750,6750,6750,0
|
|
20240819,122100,59424310,6750,6750,6750,6750,1
|
|
20240819,122000,59417560,6750,6750,6750,6750,0
|
|
20240819,121900,59417560,6750,6750,6750,6750,60
|
|
20240819,121800,59012560,6750,6750,6750,6750,0
|
|
20240819,121700,59012560,6750,6750,6750,6750,0
|
|
20240819,121600,59012560,6750,6750,6750,6750,1
|
|
20240819,121500,59005810,6760,6760,6760,6760,0
|
|
20240819,121400,59005810,6760,6760,6760,6750,909
|
|
20240819,121300,52865720,6770,6780,6780,6770,266
|
|
20240819,121200,51063850,6780,6780,6780,6780,0
|
|
20240819,121100,51063850,6780,6780,6780,6780,1
|
|
20240819,121000,51057070,6780,6780,6780,6780,0
|
|
20240819,120900,51057070,6780,6780,6780,6780,0
|
|
20240819,120800,51057070,6780,6780,6780,6780,2
|
|
20240819,120700,51043510,6780,6780,6780,6780,0
|
|
20240819,120600,51043510,6780,6780,6780,6780,0
|
|
20240819,120500,51043510,6780,6780,6780,6780,0
|
|
20240819,120400,51043510,6780,6780,6780,6780,0
|
|
20240819,120300,51043510,6780,6780,6780,6780,0
|
|
20240819,120200,51043510,6780,6780,6780,6780,0
|
|
20240819,120100,51043510,6780,6780,6780,6780,0
|
|
20240819,120000,51043510,6780,6780,6780,6780,0
|
|
20240819,115900,51043510,6780,6780,6780,6780,0
|
|
20240819,115800,51043510,6780,6780,6780,6780,0
|
|
20240819,115700,51043510,6780,6780,6780,6780,0
|
|
20240819,115600,51043510,6780,6780,6780,6780,0
|
|
20240819,115500,51043510,6780,6780,6780,6780,0
|
|
20240819,115400,51043510,6780,6780,6780,6780,155
|
|
20240819,115300,49992610,6770,6770,6770,6770,42
|
|
20240819,115200,49708270,6770,6770,6770,6770,2
|
|
20240819,115100,49694730,6770,6770,6770,6770,52
|
|
20240819,115000,49342690,6780,6780,6780,6780,1
|
|
20240819,114900,49335910,6770,6770,6770,6770,0
|
|
20240819,114800,49335910,6770,6780,6780,6770,1540
|
|
20240819,114700,38908240,6780,6800,6800,6780,976
|
|
20240819,114600,32287100,6800,6800,6800,6800,0
|
|
20240819,114500,32287100,6800,6800,6800,6800,0
|
|
20240819,114400,32287100,6800,6800,6800,6800,0
|
|
20240819,114300,32287100,6800,6800,6800,6800,17
|
|
20240819,114200,32171500,6810,6810,6810,6810,0
|
|
20240819,114100,32171500,6810,6810,6810,6810,0
|
|
20240819,114000,32171500,6810,6810,6810,6810,0
|
|
20240819,113900,32171500,6810,6810,6810,6810,0
|
|
20240819,113800,32171500,6810,6810,6810,6810,5
|
|
20240819,113700,32137450,6810,6810,6810,6810,0
|
|
20240819,113600,32137450,6810,6810,6810,6810,0
|
|
20240819,113500,32137450,6810,6810,6810,6810,0
|
|
20240819,113400,32137450,6810,6810,6810,6810,0
|
|
20240819,113300,32137450,6810,6810,6810,6810,12
|
|
20240819,113200,32055730,6810,6810,6810,6810,0
|
|
20240819,113100,32055730,6810,6810,6810,6810,0
|
|
20240819,113000,32055730,6810,6810,6810,6810,0
|
|
20240819,112900,32055730,6810,6810,6810,6810,0
|
|
20240819,112800,32055730,6810,6810,6810,6810,2
|
|
20240819,112700,32042110,6800,6800,6800,6800,0
|
|
20240819,112600,32042110,6800,6800,6800,6800,0
|
|
20240819,112500,32042110,6800,6800,6800,6800,1
|
|
20240819,112400,32035310,6800,6800,6800,6800,0
|
|
20240819,112300,32035310,6800,6800,6800,6800,0
|
|
20240819,112200,32035310,6800,6800,6800,6800,0
|
|
20240819,112100,32035310,6800,6800,6800,6800,0
|
|
20240819,112000,32035310,6800,6800,6800,6800,0
|
|
20240819,111900,32035310,6800,6800,6800,6800,0
|
|
20240819,111800,32035310,6800,6800,6800,6800,0
|
|
20240819,111700,32035310,6800,6800,6800,6800,20
|
|
20240819,111600,31899310,6800,6800,6800,6800,0
|
|
20240819,111500,31899310,6800,6800,6800,6800,0
|
|
20240819,111400,31899310,6800,6800,6800,6800,0
|
|
20240819,111300,31899310,6800,6800,6800,6800,0
|
|
20240819,111200,31899310,6800,6800,6800,6800,0
|
|
20240819,111100,31899310,6800,6800,6800,6800,0
|
|
20240819,111000,31899310,6800,6800,6800,6800,0
|
|
20240819,110900,31899310,6800,6800,6800,6800,16
|
|
20240819,110800,31790510,6790,6790,6790,6790,0
|
|
20240819,110700,31790510,6790,6790,6790,6790,0
|
|
20240819,110600,31790510,6790,6790,6790,6790,0
|
|
20240819,110500,31790510,6790,6790,6790,6790,0
|
|
20240819,110400,31790510,6790,6790,6790,6790,0
|
|
20240819,110300,31790510,6790,6790,6790,6790,0
|
|
20240819,110200,31790510,6790,6790,6790,6790,0
|
|
20240819,110100,31790510,6790,6790,6790,6790,0
|
|
20240819,110000,31790510,6790,6790,6790,6790,0
|
|
20240819,105900,31790510,6790,6790,6790,6790,0
|
|
20240819,105800,31790510,6790,6790,6790,6790,0
|
|
20240819,105700,31790510,6790,6790,6790,6790,0
|
|
20240819,105600,31790510,6790,6790,6790,6790,0
|
|
20240819,105500,31790510,6790,6790,6790,6790,0
|
|
20240819,105400,31790510,6790,6790,6790,6790,0
|
|
20240819,105300,31790510,6790,6790,6790,6790,0
|
|
20240819,105200,31790510,6790,6790,6790,6790,0
|
|
20240819,105100,31790510,6790,6790,6790,6790,0
|
|
20240819,105000,31790510,6790,6790,6790,6790,0
|
|
20240819,104900,31790510,6790,6790,6790,6790,0
|
|
20240819,104800,31790510,6790,6790,6790,6790,0
|
|
20240819,104700,31790510,6790,6790,6790,6790,0
|
|
20240819,104600,31790510,6790,6790,6790,6790,0
|
|
20240819,104500,31790510,6790,6790,6790,6790,0
|
|
20240819,104400,31790510,6790,6790,6790,6790,0
|
|
20240819,104300,31790510,6790,6790,6790,6790,0
|
|
20240819,104200,31790510,6790,6790,6790,6790,0
|
|
20240819,104100,31790510,6790,6790,6790,6790,0
|
|
20240819,104000,31790510,6790,6790,6790,6790,0
|
|
20240819,103900,31790510,6790,6790,6790,6790,0
|
|
20240819,103800,31790510,6790,6790,6790,6790,0
|
|
20240819,103700,31790510,6790,6790,6790,6790,0
|
|
20240819,103600,31790510,6790,6800,6800,6790,348
|
|
20240819,103500,29424310,6810,6810,6810,6810,0
|
|
20240819,103400,29424310,6810,6810,6810,6810,2
|
|
20240819,103300,29410690,6810,6810,6810,6810,100
|
|
20240819,103200,28729690,6810,6810,6810,6810,0
|
|
20240819,103100,28729690,6810,6810,6810,6810,0
|
|
20240819,103000,28729690,6810,6810,6810,6810,0
|
|
20240819,102900,28729690,6810,6810,6810,6810,0
|
|
20240819,102800,28729690,6810,6810,6810,6810,0
|
|
20240819,102700,28729690,6810,6810,6810,6810,315
|
|
20240819,102600,26584540,6810,6810,6810,6810,0
|
|
20240819,102500,26584540,6810,6810,6810,6810,0
|
|
20240819,102400,26584540,6810,6840,6840,6810,657
|
|
20240819,102300,22091260,6820,6820,6820,6820,0
|
|
20240819,102200,22091260,6820,6820,6820,6820,0
|
|
20240819,102100,22091260,6820,6840,6860,6820,495
|
|
20240819,102000,18711320,6840,6840,6840,6840,0
|
|
20240819,101900,18711320,6840,6840,6840,6840,0
|
|
20240819,101800,18711320,6840,6840,6840,6840,0
|
|
20240819,101700,18711320,6840,6840,6840,6840,0
|
|
20240819,101600,18711320,6840,6840,6840,6840,0
|
|
20240819,101500,18711320,6840,6840,6840,6840,25
|
|
20240819,101400,18540320,6830,6830,6830,6830,0
|
|
20240819,101300,18540320,6830,6830,6830,6830,0
|
|
20240819,101200,18540320,6830,6830,6830,6830,0
|
|
20240819,101100,18540320,6830,6830,6830,6830,0
|
|
20240819,101000,18540320,6830,6830,6830,6830,0
|
|
20240819,100900,18540320,6830,6830,6830,6830,0
|
|
20240819,100800,18540320,6830,6830,6830,6830,0
|
|
20240819,100700,18540320,6830,6830,6830,6830,0
|
|
20240819,100600,18540320,6830,6830,6830,6830,0
|
|
20240819,100500,18540320,6830,6830,6830,6830,0
|
|
20240819,100400,18540320,6830,6830,6830,6830,0
|
|
20240819,100300,18540320,6830,6830,6830,6830,0
|
|
20240819,100200,18540320,6830,6830,6830,6830,0
|
|
20240819,100100,18540320,6830,6830,6830,6830,0
|
|
20240819,100000,18540320,6830,6830,6830,6830,2
|
|
20240819,095900,18526660,6840,6840,6840,6840,0
|
|
20240819,095800,18526660,6840,6840,6840,6840,0
|
|
20240819,095700,18526660,6840,6840,6840,6840,0
|
|
20240819,095600,18526660,6840,6840,6840,6840,0
|
|
20240819,095500,18526660,6840,6840,6840,6840,0
|
|
20240819,095400,18526660,6840,6840,6840,6840,0
|
|
20240819,095300,18526660,6840,6840,6840,6840,0
|
|
20240819,095200,18526660,6840,6840,6840,6840,2
|
|
20240819,095100,18512980,6840,6840,6840,6840,4
|
|
20240819,095000,18485620,6840,6840,6840,6840,5
|
|
20240819,094900,18451420,6840,6840,6840,6840,0
|
|
20240819,094800,18451420,6840,6840,6840,6840,0
|
|
20240819,094700,18451420,6840,6840,6840,6840,0
|
|
20240819,094600,18451420,6840,6840,6840,6840,0
|
|
20240819,094500,18451420,6840,6840,6840,6840,0
|
|
20240819,094400,18451420,6840,6840,6840,6840,0
|
|
20240819,094300,18451420,6840,6840,6840,6840,0
|
|
20240819,094200,18451420,6840,6840,6840,6840,0
|
|
20240819,094100,18451420,6840,6840,6840,6840,8
|
|
20240819,094000,18396700,6840,6840,6840,6840,0
|
|
20240819,093900,18396700,6840,6840,6840,6840,0
|
|
20240819,093800,18396700,6840,6840,6840,6840,20
|
|
20240819,093700,18259900,6840,6840,6840,6840,0
|
|
20240819,093600,18259900,6840,6840,6840,6840,0
|
|
20240819,093500,18259900,6840,6840,6840,6840,0
|
|
20240819,093400,18259900,6840,6840,6840,6840,12
|
|
20240819,093300,18177820,6850,6850,6850,6850,0
|
|
20240819,093200,18177820,6850,6850,6850,6850,0
|
|
20240819,093100,18177820,6850,6850,6850,6850,0
|
|
20240819,093000,18177820,6850,6830,6850,6830,105
|
|
20240819,092900,17460150,6830,6830,6830,6830,0
|
|
20240819,092800,17460150,6830,6830,6830,6830,15
|
|
20240819,092700,17357700,6830,6830,6830,6830,2
|
|
20240819,092600,17344040,6820,6820,6820,6820,0
|
|
20240819,092500,17344040,6820,6820,6820,6820,0
|
|
20240819,092400,17344040,6820,6820,6820,6820,0
|
|
20240819,092300,17344040,6820,6820,6820,6820,0
|
|
20240819,092200,17344040,6820,6820,6820,6820,0
|
|
20240819,092100,17344040,6820,6820,6820,6820,3
|
|
20240819,092000,17323580,6820,6820,6820,6820,1
|
|
20240819,091900,17316760,6820,6820,6820,6820,152
|
|
20240819,091800,16280120,6810,6810,6810,6810,70
|
|
20240819,091700,15803420,6810,6810,6810,6810,0
|
|
20240819,091600,15803420,6810,6810,6810,6810,473
|
|
20240819,091500,12582290,6820,6820,6820,6820,0
|
|
20240819,091400,12582290,6820,6820,6820,6820,0
|
|
20240819,091300,12582290,6820,6810,6820,6810,431
|
|
20240819,091200,9646500,6810,6800,6810,6800,10
|
|
20240819,091100,9578490,6800,6810,6810,6800,4
|
|
20240819,091000,9551280,6810,6810,6810,6810,0
|
|
20240819,090900,9551280,6810,6810,6810,6810,0
|
|
20240819,090800,9551280,6810,6810,6810,6810,0
|
|
20240819,090700,9551280,6810,6810,6810,6810,0
|
|
20240819,090600,9551280,6810,6810,6810,6810,597
|
|
20240819,090500,5485710,6870,6870,6870,6870,0
|
|
20240819,090400,5485710,6870,6870,6870,6870,0
|
|
20240819,090300,5485710,6870,6870,6870,6870,0
|
|
20240819,090200,5485710,6870,6870,6870,6870,0
|
|
20240819,090100,5485710,6870,6840,6870,6840,801
|
|
20240819,090000,6840,6840,6840,6840,6840,1
|