597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185400,441541650,6560,6560,6560,6560,1615
|
|
20240819,185300,441541650,6560,6560,6560,6560,0
|
|
20240819,185200,441541650,6560,6560,6560,6560,0
|
|
20240819,185100,441541650,6560,6560,6560,6560,0
|
|
20240819,185000,441541650,6560,6560,6560,6560,0
|
|
20240819,184900,441541650,6560,6560,6560,6560,0
|
|
20240819,184800,441541650,6560,6560,6560,6560,0
|
|
20240819,184700,441541650,6560,6560,6560,6560,0
|
|
20240819,184600,441541650,6560,6560,6560,6560,0
|
|
20240819,184500,441541650,6560,6560,6560,6560,0
|
|
20240819,184400,441541650,6560,6560,6560,6560,0
|
|
20240819,184300,441541650,6560,6560,6560,6560,0
|
|
20240819,184200,441541650,6560,6560,6560,6560,0
|
|
20240819,184100,441541650,6560,6560,6560,6560,0
|
|
20240819,184000,441541650,6560,6560,6560,6560,0
|
|
20240819,183900,441541650,6560,6560,6560,6560,0
|
|
20240819,183800,441541650,6560,6560,6560,6560,0
|
|
20240819,183700,441541650,6560,6560,6560,6560,0
|
|
20240819,183600,441541650,6560,6560,6560,6560,0
|
|
20240819,183500,441541650,6560,6560,6560,6560,0
|
|
20240819,183400,441541650,6560,6560,6560,6560,0
|
|
20240819,183300,441541650,6560,6560,6560,6560,0
|
|
20240819,183200,441541650,6560,6560,6560,6560,0
|
|
20240819,183100,441541650,6560,6560,6560,6560,0
|
|
20240819,183000,441541650,6560,6560,6560,6560,0
|
|
20240819,182900,441541650,6560,6560,6560,6560,0
|
|
20240819,182800,441541650,6560,6560,6560,6560,0
|
|
20240819,182700,441541650,6560,6560,6560,6560,0
|
|
20240819,182600,441541650,6560,6560,6560,6560,0
|
|
20240819,182500,441541650,6560,6560,6560,6560,0
|
|
20240819,182400,441541650,6560,6560,6560,6560,1615
|
|
20240819,182300,441541650,6560,6560,6560,6560,0
|
|
20240819,182200,441541650,6560,6560,6560,6560,0
|
|
20240819,182100,441541650,6560,6560,6560,6560,0
|
|
20240819,182000,441541650,6560,6560,6560,6560,0
|
|
20240819,181900,441541650,6560,6560,6560,6560,0
|
|
20240819,181800,441541650,6560,6560,6560,6560,0
|
|
20240819,181700,441541650,6560,6560,6560,6560,0
|
|
20240819,181600,441541650,6560,6560,6560,6560,0
|
|
20240819,181500,441541650,6560,6560,6560,6560,0
|
|
20240819,181400,441541650,6560,6560,6560,6560,0
|
|
20240819,181300,441541650,6560,6560,6560,6560,0
|
|
20240819,181200,441541650,6560,6560,6560,6560,0
|
|
20240819,181100,441541650,6560,6560,6560,6560,0
|
|
20240819,181000,441541650,6560,6560,6560,6560,0
|
|
20240819,180900,441541650,6560,6560,6560,6560,0
|
|
20240819,180800,441541650,6560,6560,6560,6560,0
|
|
20240819,180700,441541650,6560,6560,6560,6560,0
|
|
20240819,180600,441541650,6560,6560,6560,6560,0
|
|
20240819,180500,441541650,6560,6560,6560,6560,0
|
|
20240819,180400,441541650,6560,6560,6560,6560,0
|
|
20240819,180300,441541650,6560,6560,6560,6560,0
|
|
20240819,180200,441541650,6560,6560,6560,6560,0
|
|
20240819,180100,441541650,6560,6560,6560,6560,0
|
|
20240819,180000,441541650,6560,6560,6560,6560,0
|
|
20240819,175900,441541650,6560,6560,6560,6560,0
|
|
20240819,175800,441541650,6560,6560,6560,6560,0
|
|
20240819,175700,441541650,6560,6560,6560,6560,0
|
|
20240819,175600,441541650,6560,6560,6560,6560,0
|
|
20240819,175500,441541650,6560,6560,6560,6560,0
|
|
20240819,175400,441541650,6560,6560,6560,6560,1615
|
|
20240819,175300,441541650,6560,6560,6560,6560,0
|
|
20240819,175200,441541650,6560,6560,6560,6560,0
|
|
20240819,175100,441541650,6560,6560,6560,6560,0
|
|
20240819,175000,441541650,6560,6560,6560,6560,0
|
|
20240819,174900,441541650,6560,6560,6560,6560,0
|
|
20240819,174800,441541650,6560,6560,6560,6560,0
|
|
20240819,174700,441541650,6560,6560,6560,6560,0
|
|
20240819,174600,441541650,6560,6560,6560,6560,0
|
|
20240819,174500,441541650,6560,6560,6560,6560,0
|
|
20240819,174400,441541650,6560,6560,6560,6560,0
|
|
20240819,174300,441541650,6560,6560,6560,6560,0
|
|
20240819,174200,441541650,6560,6560,6560,6560,0
|
|
20240819,174100,441541650,6560,6560,6560,6560,0
|
|
20240819,174000,441541650,6560,6560,6560,6560,0
|
|
20240819,173900,441541650,6560,6560,6560,6560,0
|
|
20240819,173800,441541650,6560,6560,6560,6560,0
|
|
20240819,173700,441541650,6560,6560,6560,6560,0
|
|
20240819,173600,441541650,6560,6560,6560,6560,0
|
|
20240819,173500,441541650,6560,6560,6560,6560,0
|
|
20240819,173400,441541650,6560,6560,6560,6560,0
|
|
20240819,173300,441541650,6560,6560,6560,6560,0
|
|
20240819,173200,441541650,6560,6560,6560,6560,0
|
|
20240819,173100,441541650,6560,6560,6560,6560,0
|
|
20240819,173000,441541650,6560,6560,6560,6560,0
|
|
20240819,172900,441541650,6560,6560,6560,6560,0
|
|
20240819,172800,441541650,6560,6560,6560,6560,0
|
|
20240819,172700,441541650,6560,6560,6560,6560,0
|
|
20240819,172600,441541650,6560,6560,6560,6560,0
|
|
20240819,172500,441541650,6560,6560,6560,6560,0
|
|
20240819,172400,441541650,6560,6560,6560,6560,1615
|
|
20240819,172300,441541650,6560,6560,6560,6560,0
|
|
20240819,172200,441541650,6560,6560,6560,6560,0
|
|
20240819,172100,441541650,6560,6560,6560,6560,0
|
|
20240819,172000,441541650,6560,6560,6560,6560,0
|
|
20240819,171900,441541650,6560,6560,6560,6560,0
|
|
20240819,171800,441541650,6560,6560,6560,6560,0
|
|
20240819,171700,441541650,6560,6560,6560,6560,0
|
|
20240819,171600,441541650,6560,6560,6560,6560,0
|
|
20240819,171500,441541650,6560,6560,6560,6560,0
|
|
20240819,171400,441541650,6560,6560,6560,6560,0
|
|
20240819,171300,441541650,6560,6560,6560,6560,0
|
|
20240819,171200,441541650,6560,6560,6560,6560,0
|
|
20240819,171100,441541650,6560,6560,6560,6560,0
|
|
20240819,171000,441541650,6560,6560,6560,6560,0
|
|
20240819,170900,441541650,6560,6560,6560,6560,0
|
|
20240819,170800,441541650,6560,6560,6560,6560,0
|
|
20240819,170700,441541650,6560,6560,6560,6560,0
|
|
20240819,170600,441541650,6560,6560,6560,6560,0
|
|
20240819,170500,441541650,6560,6560,6560,6560,0
|
|
20240819,170400,441541650,6560,6560,6560,6560,0
|
|
20240819,170300,441541650,6560,6560,6560,6560,0
|
|
20240819,170200,441541650,6560,6560,6560,6560,0
|
|
20240819,170100,441541650,6560,6560,6560,6560,0
|
|
20240819,170000,441541650,6560,6560,6560,6560,0
|
|
20240819,165900,441541650,6560,6560,6560,6560,0
|
|
20240819,165800,441541650,6560,6560,6560,6560,0
|
|
20240819,165700,441541650,6560,6560,6560,6560,0
|
|
20240819,165600,441541650,6560,6560,6560,6560,0
|
|
20240819,165500,441541650,6560,6560,6560,6560,0
|
|
20240819,165400,441541650,6560,6560,6560,6560,1615
|
|
20240819,165300,441541650,6560,6560,6560,6560,0
|
|
20240819,165200,441541650,6560,6560,6560,6560,0
|
|
20240819,165100,441541650,6560,6560,6560,6560,0
|
|
20240819,165000,441541650,6560,6560,6560,6560,0
|
|
20240819,164900,441541650,6560,6560,6560,6560,0
|
|
20240819,164800,441541650,6560,6560,6560,6560,0
|
|
20240819,164700,441541650,6560,6560,6560,6560,0
|
|
20240819,164600,441541650,6560,6560,6560,6560,0
|
|
20240819,164500,441541650,6560,6560,6560,6560,0
|
|
20240819,164400,441541650,6560,6560,6560,6560,0
|
|
20240819,164300,441541650,6560,6560,6560,6560,0
|
|
20240819,164200,441541650,6560,6560,6560,6560,0
|
|
20240819,164100,441541650,6560,6560,6560,6560,0
|
|
20240819,164000,441541650,6560,6560,6560,6560,0
|
|
20240819,163900,441541650,6560,6560,6560,6560,0
|
|
20240819,163800,441541650,6560,6560,6560,6560,0
|
|
20240819,163700,441541650,6560,6560,6560,6560,0
|
|
20240819,163600,441541650,6560,6560,6560,6560,0
|
|
20240819,163500,441541650,6560,6560,6560,6560,0
|
|
20240819,163400,441541650,6560,6560,6560,6560,0
|
|
20240819,163300,441541650,6560,6560,6560,6560,0
|
|
20240819,163200,441541650,6560,6560,6560,6560,0
|
|
20240819,163100,441541650,6560,6560,6560,6560,0
|
|
20240819,163000,441541650,6560,6560,6560,6560,0
|
|
20240819,162900,441541650,6560,6560,6560,6560,0
|
|
20240819,162800,441541650,6560,6560,6560,6560,0
|
|
20240819,162700,441541650,6560,6560,6560,6560,0
|
|
20240819,162600,441541650,6560,6560,6560,6560,0
|
|
20240819,162500,441541650,6560,6560,6560,6560,0
|
|
20240819,162400,441541650,6560,6560,6560,6560,1615
|
|
20240819,162300,441541650,6560,6560,6560,6560,0
|
|
20240819,162200,441541650,6560,6560,6560,6560,0
|
|
20240819,162100,441541650,6560,6560,6560,6560,0
|
|
20240819,162000,441541650,6560,6560,6560,6560,0
|
|
20240819,161900,441541650,6560,6560,6560,6560,0
|
|
20240819,161800,441541650,6560,6560,6560,6560,0
|
|
20240819,161700,441541650,6560,6560,6560,6560,0
|
|
20240819,161600,441541650,6560,6560,6560,6560,0
|
|
20240819,161500,441541650,6560,6560,6560,6560,0
|
|
20240819,161400,441541650,6560,6560,6560,6560,0
|
|
20240819,161300,441541650,6560,6560,6560,6560,0
|
|
20240819,161200,441541650,6560,6560,6560,6560,0
|
|
20240819,161100,441541650,6560,6560,6560,6560,0
|
|
20240819,161000,441541650,6560,6560,6560,6560,0
|
|
20240819,160900,441541650,6560,6560,6560,6560,0
|
|
20240819,160800,441541650,6560,6560,6560,6560,0
|
|
20240819,160700,441541650,6560,6560,6560,6560,0
|
|
20240819,160600,441541650,6560,6560,6560,6560,0
|
|
20240819,160500,441541650,6560,6560,6560,6560,0
|
|
20240819,160400,441541650,6560,6560,6560,6560,0
|
|
20240819,160300,441541650,6560,6560,6560,6560,0
|
|
20240819,160200,441541650,6560,6560,6560,6560,0
|
|
20240819,160100,441541650,6560,6560,6560,6560,0
|
|
20240819,160000,441541650,6560,6560,6560,6560,0
|
|
20240819,155900,441541650,6560,6560,6560,6560,0
|
|
20240819,155800,441541650,6560,6560,6560,6560,0
|
|
20240819,155700,441541650,6560,6560,6560,6560,0
|
|
20240819,155600,441541650,6560,6560,6560,6560,0
|
|
20240819,155500,441541650,6560,6560,6560,6560,0
|
|
20240819,155400,441541650,6560,6560,6560,6560,1615
|
|
20240819,155300,441541650,6560,6560,6560,6560,0
|
|
20240819,155200,441541650,6560,6560,6560,6560,0
|
|
20240819,155100,441541650,6560,6560,6560,6560,0
|
|
20240819,155000,441541650,6560,6560,6560,6560,0
|
|
20240819,154900,441541650,6560,6560,6560,6560,0
|
|
20240819,154800,441541650,6560,6560,6560,6560,0
|
|
20240819,154700,441541650,6560,6560,6560,6560,0
|
|
20240819,154600,441541650,6560,6560,6560,6560,0
|
|
20240819,154500,441541650,6560,6560,6560,6560,0
|
|
20240819,154400,441541650,6560,6560,6560,6560,0
|
|
20240819,154300,441541650,6560,6560,6560,6560,0
|
|
20240819,154200,441541650,6560,6560,6560,6560,0
|
|
20240819,154100,441541650,6560,6560,6560,6560,0
|
|
20240819,154000,441541650,6560,6560,6560,6560,0
|
|
20240819,153900,441541650,6560,6560,6560,6560,0
|
|
20240819,153800,441541650,6560,6560,6560,6560,0
|
|
20240819,153700,441541650,6560,6560,6560,6560,0
|
|
20240819,153600,441541650,6560,6560,6560,6560,0
|
|
20240819,153500,441541650,6560,6560,6560,6560,0
|
|
20240819,153400,441541650,6560,6560,6560,6560,0
|
|
20240819,153300,441541650,6560,6560,6560,6560,0
|
|
20240819,153200,441541650,6560,6560,6560,6560,0
|
|
20240819,153100,441541650,6560,6560,6560,6560,0
|
|
20240819,153000,441541650,6560,6560,6560,6560,1615
|
|
20240819,152900,430947250,6560,6560,6560,6560,0
|
|
20240819,152800,430947250,6560,6560,6560,6560,0
|
|
20240819,152700,430947250,6560,6560,6560,6560,0
|
|
20240819,152600,430947250,6560,6560,6560,6560,0
|
|
20240819,152500,430947250,6560,6560,6560,6560,0
|
|
20240819,152400,430947250,6560,6560,6560,6560,0
|
|
20240819,152300,430947250,6560,6560,6560,6560,0
|
|
20240819,152200,430947250,6560,6560,6560,6560,0
|
|
20240819,152100,430947250,6560,6560,6560,6560,0
|
|
20240819,152000,430947250,6560,6560,6560,6560,0
|
|
20240819,151900,430947250,6560,6560,6560,6560,398
|
|
20240819,151800,428336370,6560,6580,6580,6560,486
|
|
20240819,151700,425148190,6560,6560,6560,6560,1
|
|
20240819,151600,425141630,6560,6560,6560,6560,0
|
|
20240819,151500,425141630,6560,6560,6560,6560,6
|
|
20240819,151400,425102270,6560,6560,6560,6560,14
|
|
20240819,151300,425010430,6600,6600,6600,6600,0
|
|
20240819,151200,425010430,6600,6600,6600,6600,0
|
|
20240819,151100,425010430,6600,6600,6600,6600,0
|
|
20240819,151000,425010430,6600,6600,6600,6600,0
|
|
20240819,150900,425010430,6600,6600,6600,6600,1
|
|
20240819,150800,425003830,6550,6550,6550,6550,2
|
|
20240819,150700,424990730,6600,6600,6600,6600,0
|
|
20240819,150600,424990730,6600,6600,6600,6600,0
|
|
20240819,150500,424990730,6600,6600,6600,6600,0
|
|
20240819,150400,424990730,6600,6600,6600,6600,0
|
|
20240819,150300,424990730,6600,6600,6600,6600,13
|
|
20240819,150200,424904930,6600,6600,6600,6600,0
|
|
20240819,150100,424904930,6600,6600,6600,6600,0
|
|
20240819,150000,424904930,6600,6600,6600,6600,5
|
|
20240819,145900,424871930,6560,6560,6560,6550,1534
|
|
20240819,145800,414815660,6560,6560,6560,6560,2
|
|
20240819,145700,414802540,6560,6560,6560,6560,5
|
|
20240819,145600,414769740,6600,6600,6600,6600,1
|
|
20240819,145500,414763140,6570,6570,6570,6570,0
|
|
20240819,145400,414763140,6570,6570,6570,6570,0
|
|
20240819,145300,414763140,6570,6570,6570,6570,0
|
|
20240819,145200,414763140,6570,6570,6570,6570,0
|
|
20240819,145100,414763140,6570,6570,6570,6570,0
|
|
20240819,145000,414763140,6570,6570,6570,6570,0
|
|
20240819,144900,414763140,6570,6570,6570,6570,0
|
|
20240819,144800,414763140,6570,6570,6570,6570,0
|
|
20240819,144700,414763140,6570,6570,6570,6570,0
|
|
20240819,144600,414763140,6570,6570,6570,6570,0
|
|
20240819,144500,414763140,6570,6570,6570,6570,0
|
|
20240819,144400,414763140,6570,6570,6570,6570,0
|
|
20240819,144300,414763140,6570,6570,6570,6570,0
|
|
20240819,144200,414763140,6570,6570,6570,6570,0
|
|
20240819,144100,414763140,6570,6570,6570,6570,786
|
|
20240819,144000,409599120,6570,6570,6570,6570,750
|
|
20240819,143900,404671620,6570,6570,6570,6570,0
|
|
20240819,143800,404671620,6570,6570,6570,6570,20
|
|
20240819,143700,404540220,6620,6620,6620,6620,0
|
|
20240819,143600,404540220,6620,6620,6620,6620,179
|
|
20240819,143500,403355240,6630,6630,6630,6630,0
|
|
20240819,143400,403355240,6630,6630,6630,6630,0
|
|
20240819,143300,403355240,6630,6630,6630,6630,0
|
|
20240819,143200,403355240,6630,6630,6630,6630,0
|
|
20240819,143100,403355240,6630,6630,6630,6630,0
|
|
20240819,143000,403355240,6630,6630,6630,6630,0
|
|
20240819,142900,403355240,6630,6630,6630,6630,0
|
|
20240819,142800,403355240,6630,6630,6630,6630,0
|
|
20240819,142700,403355240,6630,6630,6630,6630,0
|
|
20240819,142600,403355240,6630,6630,6630,6630,0
|
|
20240819,142500,403355240,6630,6620,6630,6620,20
|
|
20240819,142400,403222740,6620,6620,6620,6620,0
|
|
20240819,142300,403222740,6620,6620,6620,6620,0
|
|
20240819,142200,403222740,6620,6620,6620,6620,2
|
|
20240819,142100,403209500,6610,6610,6610,6610,1515
|
|
20240819,142000,393195350,6560,6570,6580,6560,170
|
|
20240819,141900,392079370,6620,6620,6620,6620,0
|
|
20240819,141800,392079370,6620,6620,6620,6620,0
|
|
20240819,141700,392079370,6620,6620,6620,6620,0
|
|
20240819,141600,392079370,6620,6620,6620,6620,0
|
|
20240819,141500,392079370,6620,6600,6620,6600,762
|
|
20240819,141400,387041230,6600,6600,6600,6600,0
|
|
20240819,141300,387041230,6600,6600,6600,6600,1
|
|
20240819,141200,387034630,6570,6570,6570,6570,0
|
|
20240819,141100,387034630,6570,6570,6570,6570,16
|
|
20240819,141000,386929510,6560,6560,6560,6560,0
|
|
20240819,140900,386929510,6560,6560,6560,6560,0
|
|
20240819,140800,386929510,6560,6600,6600,6560,356
|
|
20240819,140700,384589990,6600,6600,6600,6600,0
|
|
20240819,140600,384589990,6600,6590,6600,6560,6183
|
|
20240819,140500,343961730,6640,6640,6640,6640,0
|
|
20240819,140400,343961730,6640,6640,6640,6640,0
|
|
20240819,140300,343961730,6640,6640,6640,6640,0
|
|
20240819,140200,343961730,6640,6640,6640,6640,0
|
|
20240819,140100,343961730,6640,6640,6640,6640,0
|
|
20240819,140000,343961730,6640,6640,6640,6640,0
|
|
20240819,135900,343961730,6640,6640,6640,6640,0
|
|
20240819,135800,343961730,6640,6640,6640,6640,0
|
|
20240819,135700,343961730,6640,6640,6640,6640,0
|
|
20240819,135600,343961730,6640,6640,6640,6640,0
|
|
20240819,135500,343961730,6640,6640,6640,6640,0
|
|
20240819,135400,343961730,6640,6640,6640,6640,0
|
|
20240819,135300,343961730,6640,6640,6640,6640,0
|
|
20240819,135200,343961730,6640,6640,6640,6640,0
|
|
20240819,135100,343961730,6640,6640,6640,6640,0
|
|
20240819,135000,343961730,6640,6640,6640,6640,0
|
|
20240819,134900,343961730,6640,6640,6640,6640,0
|
|
20240819,134800,343961730,6640,6640,6640,6640,0
|
|
20240819,134700,343961730,6640,6640,6640,6640,0
|
|
20240819,134600,343961730,6640,6640,6640,6640,0
|
|
20240819,134500,343961730,6640,6640,6640,6640,0
|
|
20240819,134400,343961730,6640,6640,6640,6640,0
|
|
20240819,134300,343961730,6640,6640,6640,6640,0
|
|
20240819,134200,343961730,6640,6640,6640,6640,0
|
|
20240819,134100,343961730,6640,6640,6640,6640,0
|
|
20240819,134000,343961730,6640,6640,6640,6640,0
|
|
20240819,133900,343961730,6640,6640,6640,6640,1
|
|
20240819,133800,343955090,6640,6640,6640,6640,0
|
|
20240819,133700,343955090,6640,6640,6640,6640,0
|
|
20240819,133600,343955090,6640,6640,6640,6640,0
|
|
20240819,133500,343955090,6640,6640,6640,6640,0
|
|
20240819,133400,343955090,6640,6630,6640,6630,100
|
|
20240819,133300,343291680,6630,6600,6630,6580,64
|
|
20240819,133200,342870010,6600,6600,6600,6600,488
|
|
20240819,133100,339649210,6580,6590,6590,6580,5300
|
|
20240819,133000,304762230,6590,6590,6590,6590,0
|
|
20240819,132900,304762230,6590,6590,6590,6590,360
|
|
20240819,132800,302389830,6640,6640,6640,6640,0
|
|
20240819,132700,302389830,6640,6640,6640,6640,0
|
|
20240819,132600,302389830,6640,6640,6640,6640,0
|
|
20240819,132500,302389830,6640,6640,6640,6640,200
|
|
20240819,132400,301061830,6640,6640,6640,6640,0
|
|
20240819,132300,301061830,6640,6640,6640,6640,0
|
|
20240819,132200,301061830,6640,6640,6640,6640,0
|
|
20240819,132100,301061830,6640,6640,6640,6640,0
|
|
20240819,132000,301061830,6640,6640,6640,6640,1
|
|
20240819,131900,301055190,6590,6590,6590,6590,0
|
|
20240819,131800,301055190,6590,6620,6620,6590,5683
|
|
20240819,131700,263579560,6630,6630,6630,6630,0
|
|
20240819,131600,263579560,6630,6630,6630,6630,0
|
|
20240819,131500,263579560,6630,6630,6630,6630,0
|
|
20240819,131400,263579560,6630,6630,6630,6630,0
|
|
20240819,131300,263579560,6630,6630,6630,6630,0
|
|
20240819,131200,263579560,6630,6640,6640,6630,609
|
|
20240819,131100,259536820,6640,6640,6640,6640,0
|
|
20240819,131000,259536820,6640,6640,6640,6640,0
|
|
20240819,130900,259536820,6640,6640,6640,6640,0
|
|
20240819,130800,259536820,6640,6640,6640,6640,0
|
|
20240819,130700,259536820,6640,6640,6640,6640,0
|
|
20240819,130600,259536820,6640,6640,6640,6640,0
|
|
20240819,130500,259536820,6640,6640,6640,6640,0
|
|
20240819,130400,259536820,6640,6640,6640,6640,1000
|
|
20240819,130300,252896820,6650,6650,6650,6650,0
|
|
20240819,130200,252896820,6650,6650,6650,6650,0
|
|
20240819,130100,252896820,6650,6650,6650,6650,0
|
|
20240819,130000,252896820,6650,6650,6650,6650,20
|
|
20240819,125900,252763820,6660,6660,6660,6660,0
|
|
20240819,125800,252763820,6660,6660,6660,6660,0
|
|
20240819,125700,252763820,6660,6660,6660,6660,0
|
|
20240819,125600,252763820,6660,6660,6660,6660,0
|
|
20240819,125500,252763820,6660,6660,6660,6660,0
|
|
20240819,125400,252763820,6660,6660,6660,6660,0
|
|
20240819,125300,252763820,6660,6660,6660,6660,0
|
|
20240819,125200,252763820,6660,6660,6660,6660,0
|
|
20240819,125100,252763820,6660,6660,6660,6660,0
|
|
20240819,125000,252763820,6660,6660,6660,6660,0
|
|
20240819,124900,252763820,6660,6660,6660,6660,1
|
|
20240819,124800,252757160,6660,6660,6660,6660,0
|
|
20240819,124700,252757160,6660,6660,6660,6660,0
|
|
20240819,124600,252757160,6660,6660,6660,6660,0
|
|
20240819,124500,252757160,6660,6660,6660,6660,0
|
|
20240819,124400,252757160,6660,6660,6660,6660,0
|
|
20240819,124300,252757160,6660,6660,6660,6660,100
|
|
20240819,124200,252091160,6650,6650,6650,6650,1
|
|
20240819,124100,252084510,6650,6650,6650,6650,0
|
|
20240819,124000,252084510,6650,6650,6650,6650,97
|
|
20240819,123900,251439460,6640,6640,6640,6640,0
|
|
20240819,123800,251439460,6640,6640,6640,6640,0
|
|
20240819,123700,251439460,6640,6640,6640,6640,0
|
|
20240819,123600,251439460,6640,6640,6640,6640,0
|
|
20240819,123500,251439460,6640,6640,6640,6640,0
|
|
20240819,123400,251439460,6640,6640,6640,6640,0
|
|
20240819,123300,251439460,6640,6640,6640,6640,0
|
|
20240819,123200,251439460,6640,6640,6640,6640,0
|
|
20240819,123100,251439460,6640,6640,6640,6640,0
|
|
20240819,123000,251439460,6640,6640,6640,6640,237
|
|
20240819,122900,249865780,6660,6660,6660,6660,0
|
|
20240819,122800,249865780,6660,6660,6660,6660,1
|
|
20240819,122700,249859120,6640,6640,6640,6640,0
|
|
20240819,122600,249859120,6640,6640,6640,6640,0
|
|
20240819,122500,249859120,6640,6640,6640,6640,0
|
|
20240819,122400,249859120,6640,6640,6640,6640,13
|
|
20240819,122300,249772800,6640,6640,6640,6640,0
|
|
20240819,122200,249772800,6640,6640,6640,6640,0
|
|
20240819,122100,249772800,6640,6640,6640,6640,0
|
|
20240819,122000,249772800,6640,6640,6640,6640,0
|
|
20240819,121900,249772800,6640,6640,6640,6640,0
|
|
20240819,121800,249772800,6640,6640,6640,6640,1
|
|
20240819,121700,249766160,6630,6630,6630,6630,1
|
|
20240819,121600,249759530,6630,6630,6630,6630,0
|
|
20240819,121500,249759530,6630,6630,6630,6630,0
|
|
20240819,121400,249759530,6630,6630,6630,6630,0
|
|
20240819,121300,249759530,6630,6630,6630,6630,0
|
|
20240819,121200,249759530,6630,6630,6630,6630,100
|
|
20240819,121100,249096530,6640,6640,6640,6640,151
|
|
20240819,121000,248093890,6660,6660,6660,6660,1
|
|
20240819,120900,248087230,6630,6630,6630,6630,0
|
|
20240819,120800,248087230,6630,6630,6630,6630,0
|
|
20240819,120700,248087230,6630,6660,6660,6630,16
|
|
20240819,120600,247981120,6630,6630,6630,6630,0
|
|
20240819,120500,247981120,6630,6640,6640,6630,590
|
|
20240819,120400,244067820,6640,6640,6640,6640,0
|
|
20240819,120300,244067820,6640,6640,6640,6640,0
|
|
20240819,120200,244067820,6640,6640,6640,6640,0
|
|
20240819,120100,244067820,6640,6640,6640,6640,4
|
|
20240819,120000,244041260,6640,6640,6640,6640,4
|
|
20240819,115900,244014700,6660,6660,6660,6660,1
|
|
20240819,115800,244008040,6660,6660,6660,6660,0
|
|
20240819,115700,244008040,6660,6660,6660,6660,0
|
|
20240819,115600,244008040,6660,6660,6660,6660,0
|
|
20240819,115500,244008040,6660,6660,6660,6660,0
|
|
20240819,115400,244008040,6660,6660,6660,6660,0
|
|
20240819,115300,244008040,6660,6660,6660,6660,0
|
|
20240819,115200,244008040,6660,6660,6660,6660,0
|
|
20240819,115100,244008040,6660,6660,6660,6660,0
|
|
20240819,115000,244008040,6660,6660,6660,6660,1
|
|
20240819,114900,244001380,6660,6660,6660,6660,15
|
|
20240819,114800,243901480,6650,6650,6650,6650,0
|
|
20240819,114700,243901480,6650,6650,6650,6650,0
|
|
20240819,114600,243901480,6650,6650,6650,6650,97
|
|
20240819,114500,243256430,6660,6660,6660,6660,61
|
|
20240819,114400,242850170,6660,6660,6660,6660,0
|
|
20240819,114300,242850170,6660,6660,6660,6660,0
|
|
20240819,114200,242850170,6660,6660,6660,6660,0
|
|
20240819,114100,242850170,6660,6660,6660,6660,0
|
|
20240819,114000,242850170,6660,6660,6660,6660,0
|
|
20240819,113900,242850170,6660,6660,6660,6660,0
|
|
20240819,113800,242850170,6660,6660,6660,6660,0
|
|
20240819,113700,242850170,6660,6660,6660,6660,0
|
|
20240819,113600,242850170,6660,6660,6660,6660,0
|
|
20240819,113500,242850170,6660,6660,6660,6660,0
|
|
20240819,113400,242850170,6660,6660,6660,6660,0
|
|
20240819,113300,242850170,6660,6660,6660,6660,0
|
|
20240819,113200,242850170,6660,6660,6660,6660,0
|
|
20240819,113100,242850170,6660,6660,6660,6660,0
|
|
20240819,113000,242850170,6660,6660,6660,6660,0
|
|
20240819,112900,242850170,6660,6660,6660,6660,20
|
|
20240819,112800,242716970,6680,6680,6680,6680,10
|
|
20240819,112700,242650170,6680,6680,6680,6680,0
|
|
20240819,112600,242650170,6680,6680,6680,6680,0
|
|
20240819,112500,242650170,6680,6680,6680,6680,0
|
|
20240819,112400,242650170,6680,6680,6680,6680,0
|
|
20240819,112300,242650170,6680,6680,6680,6680,0
|
|
20240819,112200,242650170,6680,6680,6680,6680,0
|
|
20240819,112100,242650170,6680,6680,6680,6680,2
|
|
20240819,112000,242636810,6660,6670,6670,6660,550
|
|
20240819,111900,238971380,6690,6690,6690,6690,2
|
|
20240819,111800,238958000,6700,6700,6700,6700,0
|
|
20240819,111700,238958000,6700,6700,6700,6700,130
|
|
20240819,111600,238087000,6700,6700,6700,6700,20
|
|
20240819,111500,237953000,6750,6750,6750,6750,0
|
|
20240819,111400,237953000,6750,6750,6750,6750,254
|
|
20240819,111300,236238500,6750,6750,6750,6750,0
|
|
20240819,111200,236238500,6750,6740,6750,6740,100
|
|
20240819,111100,235563760,6750,6750,6750,6750,0
|
|
20240819,111000,235563760,6750,6750,6750,6750,230
|
|
20240819,110900,234011260,6700,6700,6700,6700,50
|
|
20240819,110800,233676260,6750,6730,6750,6730,130
|
|
20240819,110700,232800130,6730,6670,6730,6670,161
|
|
20240819,110600,231726200,6670,6670,6670,6670,0
|
|
20240819,110500,231726200,6670,6650,6740,6650,1172
|
|
20240819,110400,223914300,6650,6650,6650,6650,0
|
|
20240819,110300,223914300,6650,6610,6650,6610,1200
|
|
20240819,110200,215947050,6600,6600,6600,6600,0
|
|
20240819,110100,215947050,6600,6600,6600,6600,0
|
|
20240819,110000,215947050,6600,6600,6600,6600,39
|
|
20240819,105900,215689650,6600,6600,6600,6600,0
|
|
20240819,105800,215689650,6600,6600,6600,6600,0
|
|
20240819,105700,215689650,6600,6600,6600,6600,0
|
|
20240819,105600,215689650,6600,6600,6600,6600,0
|
|
20240819,105500,215689650,6600,6600,6600,6600,0
|
|
20240819,105400,215689650,6600,6600,6600,6600,0
|
|
20240819,105300,215689650,6600,6600,6600,6600,0
|
|
20240819,105200,215689650,6600,6600,6600,6600,0
|
|
20240819,105100,215689650,6600,6600,6600,6600,0
|
|
20240819,105000,215689650,6600,6600,6600,6600,11
|
|
20240819,104900,215617050,6570,6570,6570,6570,0
|
|
20240819,104800,215617050,6570,6570,6570,6570,384
|
|
20240819,104700,213094170,6570,6570,6570,6570,0
|
|
20240819,104600,213094170,6570,6570,6570,6570,0
|
|
20240819,104500,213094170,6570,6570,6570,6570,0
|
|
20240819,104400,213094170,6570,6570,6570,6570,0
|
|
20240819,104300,213094170,6570,6570,6570,6570,0
|
|
20240819,104200,213094170,6570,6570,6570,6570,0
|
|
20240819,104100,213094170,6570,6570,6570,6570,0
|
|
20240819,104000,213094170,6570,6570,6570,6570,0
|
|
20240819,103900,213094170,6570,6570,6570,6570,0
|
|
20240819,103800,213094170,6570,6570,6570,6570,331
|
|
20240819,103700,210919500,6570,6570,6570,6570,0
|
|
20240819,103600,210919500,6570,6570,6570,6570,0
|
|
20240819,103500,210919500,6570,6570,6570,6570,0
|
|
20240819,103400,210919500,6570,6570,6570,6570,0
|
|
20240819,103300,210919500,6570,6570,6570,6570,0
|
|
20240819,103200,210919500,6570,6570,6570,6570,0
|
|
20240819,103100,210919500,6570,6570,6570,6570,0
|
|
20240819,103000,210919500,6570,6570,6570,6570,10
|
|
20240819,102900,210853800,6610,6610,6610,6610,0
|
|
20240819,102800,210853800,6610,6610,6610,6610,0
|
|
20240819,102700,210853800,6610,6610,6610,6610,0
|
|
20240819,102600,210853800,6610,6610,6610,6610,0
|
|
20240819,102500,210853800,6610,6610,6610,6610,0
|
|
20240819,102400,210853800,6610,6610,6610,6610,5
|
|
20240819,102300,210820750,6570,6620,6620,6570,554
|
|
20240819,102200,207180920,6620,6620,6620,6620,0
|
|
20240819,102100,207180920,6620,6620,6620,6620,0
|
|
20240819,102000,207180920,6620,6620,6620,6620,0
|
|
20240819,101900,207180920,6620,6620,6620,6620,0
|
|
20240819,101800,207180920,6620,6620,6620,6620,0
|
|
20240819,101700,207180920,6620,6620,6620,6620,0
|
|
20240819,101600,207180920,6620,6620,6620,6620,0
|
|
20240819,101500,207180920,6620,6590,6620,6560,3751
|
|
20240819,101400,182550460,6590,6610,6610,6590,550
|
|
20240819,101300,178919310,6640,6640,6640,6640,0
|
|
20240819,101200,178919310,6640,6640,6640,6640,0
|
|
20240819,101100,178919310,6640,6640,6640,6640,0
|
|
20240819,101000,178919310,6640,6640,6640,6640,0
|
|
20240819,100900,178919310,6640,6640,6640,6640,0
|
|
20240819,100800,178919310,6640,6640,6640,6640,0
|
|
20240819,100700,178919310,6640,6640,6640,6640,0
|
|
20240819,100600,178919310,6640,6640,6640,6640,0
|
|
20240819,100500,178919310,6640,6640,6640,6640,0
|
|
20240819,100400,178919310,6640,6640,6640,6640,0
|
|
20240819,100300,178919310,6640,6640,6640,6640,0
|
|
20240819,100200,178919310,6640,6640,6640,6640,0
|
|
20240819,100100,178919310,6640,6640,6640,6640,150
|
|
20240819,100000,177923310,6640,6580,6640,6580,73
|
|
20240819,095900,177441710,6580,6580,6580,6580,0
|
|
20240819,095800,177441710,6580,6580,6580,6580,0
|
|
20240819,095700,177441710,6580,6580,6580,6580,0
|
|
20240819,095600,177441710,6580,6580,6580,6580,0
|
|
20240819,095500,177441710,6580,6580,6580,6580,0
|
|
20240819,095400,177441710,6580,6580,6580,6580,81
|
|
20240819,095300,176908730,6580,6580,6580,6580,9
|
|
20240819,095200,176849510,6590,6590,6590,6590,19
|
|
20240819,095100,176724300,6590,6590,6590,6590,150
|
|
20240819,095000,175735800,6590,6590,6590,6590,0
|
|
20240819,094900,175735800,6590,6590,6590,6590,297
|
|
20240819,094800,173778570,6590,6590,6590,6590,1
|
|
20240819,094700,173771980,6590,6590,6590,6590,0
|
|
20240819,094600,173771980,6590,6590,6590,6590,1
|
|
20240819,094500,173765390,6590,6590,6590,6590,2
|
|
20240819,094400,173752210,6580,6580,6580,6580,30
|
|
20240819,094300,173554810,6580,6580,6580,6580,480
|
|
20240819,094200,170396410,6580,6580,6580,6580,0
|
|
20240819,094100,170396410,6580,6580,6580,6580,2
|
|
20240819,094000,170383250,6550,6550,6550,6550,0
|
|
20240819,093900,170383250,6550,6550,6550,6550,0
|
|
20240819,093800,170383250,6550,6560,6560,6550,2150
|
|
20240819,093700,156296750,6560,6560,6560,6560,0
|
|
20240819,093600,156296750,6560,6600,6600,6560,4978
|
|
20240819,093500,123540330,6640,6640,6640,6640,0
|
|
20240819,093400,123540330,6640,6640,6640,6640,0
|
|
20240819,093300,123540330,6640,6640,6640,6640,0
|
|
20240819,093200,123540330,6640,6640,6640,6640,1
|
|
20240819,093100,123533690,6600,6600,6600,6600,144
|
|
20240819,093000,122583290,6600,6590,6600,6590,8
|
|
20240819,092900,122530560,6590,6590,6590,6590,70
|
|
20240819,092800,122069260,6590,6590,6590,6570,4013
|
|
20240819,092700,95680530,6590,6590,6590,6590,0
|
|
20240819,092600,95680530,6590,6590,6590,6590,49
|
|
20240819,092500,95357620,6640,6640,6640,6640,0
|
|
20240819,092400,95357620,6640,6640,6640,6640,0
|
|
20240819,092300,95357620,6640,6640,6640,6640,0
|
|
20240819,092200,95357620,6640,6640,6640,6640,0
|
|
20240819,092100,95357620,6640,6640,6640,6640,0
|
|
20240819,092000,95357620,6640,6630,6650,6630,505
|
|
20240819,091900,92009360,6630,6580,6630,6580,1001
|
|
20240819,091800,85422730,6580,6600,6600,6580,972
|
|
20240819,091700,79018490,6600,6580,6630,6570,823
|
|
20240819,091600,73600820,6580,6600,6600,6580,976
|
|
20240819,091500,67174240,6600,6600,6600,6600,470
|
|
20240819,091400,64072240,6630,6630,6630,6630,1
|
|
20240819,091300,64065610,6600,6610,6610,6600,412
|
|
20240819,091200,61345100,6640,6640,6640,6640,0
|
|
20240819,091100,61345100,6640,6640,6640,6640,144
|
|
20240819,091000,60388940,6640,6640,6650,6640,64
|
|
20240819,090900,59963910,6610,6630,6640,6610,698
|
|
20240819,090800,55348160,6620,6590,6620,6590,951
|
|
20240819,090700,49063420,6590,6610,6610,6590,35
|
|
20240819,090600,48832440,6570,6570,6570,6570,76
|
|
20240819,090500,48333120,6570,6610,6610,6570,2200
|
|
20240819,090400,33864540,6610,6640,6640,6610,3300
|
|
20240819,090300,12032780,6650,6630,6650,6630,311
|
|
20240819,090200,9969160,6640,6680,6680,6640,349
|
|
20240819,090100,7651720,6710,6710,6720,6710,532
|
|
20240819,090000,4077000,6790,6800,6800,6790,600
|