597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185400,130569230,6540,6540,6540,6540,658
|
|
20240820,185300,130569230,6540,6540,6540,6540,0
|
|
20240820,185200,130569230,6540,6540,6540,6540,0
|
|
20240820,185100,130569230,6540,6540,6540,6540,0
|
|
20240820,185000,130569230,6540,6540,6540,6540,0
|
|
20240820,184900,130569230,6540,6540,6540,6540,0
|
|
20240820,184800,130569230,6540,6540,6540,6540,0
|
|
20240820,184700,130569230,6540,6540,6540,6540,0
|
|
20240820,184600,130569230,6540,6540,6540,6540,0
|
|
20240820,184500,130569230,6540,6540,6540,6540,0
|
|
20240820,184400,130569230,6540,6540,6540,6540,0
|
|
20240820,184300,130569230,6540,6540,6540,6540,0
|
|
20240820,184200,130569230,6540,6540,6540,6540,0
|
|
20240820,184100,130569230,6540,6540,6540,6540,0
|
|
20240820,184000,130569230,6540,6540,6540,6540,0
|
|
20240820,183900,130569230,6540,6540,6540,6540,0
|
|
20240820,183800,130569230,6540,6540,6540,6540,0
|
|
20240820,183700,130569230,6540,6540,6540,6540,0
|
|
20240820,183600,130569230,6540,6540,6540,6540,0
|
|
20240820,183500,130569230,6540,6540,6540,6540,0
|
|
20240820,183400,130569230,6540,6540,6540,6540,0
|
|
20240820,183300,130569230,6540,6540,6540,6540,0
|
|
20240820,183200,130569230,6540,6540,6540,6540,0
|
|
20240820,183100,130569230,6540,6540,6540,6540,0
|
|
20240820,183000,130569230,6540,6540,6540,6540,0
|
|
20240820,182900,130569230,6540,6540,6540,6540,0
|
|
20240820,182800,130569230,6540,6540,6540,6540,0
|
|
20240820,182700,130569230,6540,6540,6540,6540,0
|
|
20240820,182600,130569230,6540,6540,6540,6540,0
|
|
20240820,182500,130569230,6540,6540,6540,6540,0
|
|
20240820,182400,130569230,6540,6540,6540,6540,658
|
|
20240820,182300,130569230,6540,6540,6540,6540,0
|
|
20240820,182200,130569230,6540,6540,6540,6540,0
|
|
20240820,182100,130569230,6540,6540,6540,6540,0
|
|
20240820,182000,130569230,6540,6540,6540,6540,0
|
|
20240820,181900,130569230,6540,6540,6540,6540,0
|
|
20240820,181800,130569230,6540,6540,6540,6540,0
|
|
20240820,181700,130569230,6540,6540,6540,6540,0
|
|
20240820,181600,130569230,6540,6540,6540,6540,0
|
|
20240820,181500,130569230,6540,6540,6540,6540,0
|
|
20240820,181400,130569230,6540,6540,6540,6540,0
|
|
20240820,181300,130569230,6540,6540,6540,6540,0
|
|
20240820,181200,130569230,6540,6540,6540,6540,0
|
|
20240820,181100,130569230,6540,6540,6540,6540,0
|
|
20240820,181000,130569230,6540,6540,6540,6540,0
|
|
20240820,180900,130569230,6540,6540,6540,6540,0
|
|
20240820,180800,130569230,6540,6540,6540,6540,0
|
|
20240820,180700,130569230,6540,6540,6540,6540,0
|
|
20240820,180600,130569230,6540,6540,6540,6540,0
|
|
20240820,180500,130569230,6540,6540,6540,6540,0
|
|
20240820,180400,130569230,6540,6540,6540,6540,0
|
|
20240820,180300,130569230,6540,6540,6540,6540,0
|
|
20240820,180200,130569230,6540,6540,6540,6540,0
|
|
20240820,180100,130569230,6540,6540,6540,6540,0
|
|
20240820,180000,130569230,6540,6540,6540,6540,0
|
|
20240820,175900,130569230,6540,6540,6540,6540,0
|
|
20240820,175800,130569230,6540,6540,6540,6540,0
|
|
20240820,175700,130569230,6540,6540,6540,6540,0
|
|
20240820,175600,130569230,6540,6540,6540,6540,0
|
|
20240820,175500,130569230,6540,6540,6540,6540,0
|
|
20240820,175400,130569230,6540,6540,6540,6540,658
|
|
20240820,175300,130569230,6540,6540,6540,6540,0
|
|
20240820,175200,130569230,6540,6540,6540,6540,0
|
|
20240820,175100,130569230,6540,6540,6540,6540,0
|
|
20240820,175000,130569230,6540,6540,6540,6540,0
|
|
20240820,174900,130569230,6540,6540,6540,6540,0
|
|
20240820,174800,130569230,6540,6540,6540,6540,0
|
|
20240820,174700,130569230,6540,6540,6540,6540,0
|
|
20240820,174600,130569230,6540,6540,6540,6540,0
|
|
20240820,174500,130569230,6540,6540,6540,6540,0
|
|
20240820,174400,130569230,6540,6540,6540,6540,0
|
|
20240820,174300,130569230,6540,6540,6540,6540,0
|
|
20240820,174200,130569230,6540,6540,6540,6540,0
|
|
20240820,174100,130569230,6540,6540,6540,6540,0
|
|
20240820,174000,130569230,6540,6540,6540,6540,0
|
|
20240820,173900,130569230,6540,6540,6540,6540,0
|
|
20240820,173800,130569230,6540,6540,6540,6540,0
|
|
20240820,173700,130569230,6540,6540,6540,6540,0
|
|
20240820,173600,130569230,6540,6540,6540,6540,0
|
|
20240820,173500,130569230,6540,6540,6540,6540,0
|
|
20240820,173400,130569230,6540,6540,6540,6540,0
|
|
20240820,173300,130569230,6540,6540,6540,6540,0
|
|
20240820,173200,130569230,6540,6540,6540,6540,0
|
|
20240820,173100,130569230,6540,6540,6540,6540,0
|
|
20240820,173000,130569230,6540,6540,6540,6540,0
|
|
20240820,172900,130569230,6540,6540,6540,6540,0
|
|
20240820,172800,130569230,6540,6540,6540,6540,0
|
|
20240820,172700,130569230,6540,6540,6540,6540,0
|
|
20240820,172600,130569230,6540,6540,6540,6540,0
|
|
20240820,172500,130569230,6540,6540,6540,6540,0
|
|
20240820,172400,130569230,6540,6540,6540,6540,658
|
|
20240820,172300,130569230,6540,6540,6540,6540,0
|
|
20240820,172200,130569230,6540,6540,6540,6540,0
|
|
20240820,172100,130569230,6540,6540,6540,6540,0
|
|
20240820,172000,130569230,6540,6540,6540,6540,0
|
|
20240820,171900,130569230,6540,6540,6540,6540,0
|
|
20240820,171800,130569230,6540,6540,6540,6540,0
|
|
20240820,171700,130569230,6540,6540,6540,6540,0
|
|
20240820,171600,130569230,6540,6540,6540,6540,0
|
|
20240820,171500,130569230,6540,6540,6540,6540,0
|
|
20240820,171400,130569230,6540,6540,6540,6540,0
|
|
20240820,171300,130569230,6540,6540,6540,6540,0
|
|
20240820,171200,130569230,6540,6540,6540,6540,0
|
|
20240820,171100,130569230,6540,6540,6540,6540,0
|
|
20240820,171000,130569230,6540,6540,6540,6540,0
|
|
20240820,170900,130569230,6540,6540,6540,6540,0
|
|
20240820,170800,130569230,6540,6540,6540,6540,0
|
|
20240820,170700,130569230,6540,6540,6540,6540,0
|
|
20240820,170600,130569230,6540,6540,6540,6540,0
|
|
20240820,170500,130569230,6540,6540,6540,6540,0
|
|
20240820,170400,130569230,6540,6540,6540,6540,0
|
|
20240820,170300,130569230,6540,6540,6540,6540,0
|
|
20240820,170200,130569230,6540,6540,6540,6540,0
|
|
20240820,170100,130569230,6540,6540,6540,6540,0
|
|
20240820,170000,130569230,6540,6540,6540,6540,0
|
|
20240820,165900,130569230,6540,6540,6540,6540,0
|
|
20240820,165800,130569230,6540,6540,6540,6540,0
|
|
20240820,165700,130569230,6540,6540,6540,6540,0
|
|
20240820,165600,130569230,6540,6540,6540,6540,0
|
|
20240820,165500,130569230,6540,6540,6540,6540,0
|
|
20240820,165400,130569230,6540,6540,6540,6540,658
|
|
20240820,165300,130569230,6540,6540,6540,6540,0
|
|
20240820,165200,130569230,6540,6540,6540,6540,0
|
|
20240820,165100,130569230,6540,6540,6540,6540,0
|
|
20240820,165000,130569230,6540,6540,6540,6540,0
|
|
20240820,164900,130569230,6540,6540,6540,6540,0
|
|
20240820,164800,130569230,6540,6540,6540,6540,0
|
|
20240820,164700,130569230,6540,6540,6540,6540,0
|
|
20240820,164600,130569230,6540,6540,6540,6540,0
|
|
20240820,164500,130569230,6540,6540,6540,6540,0
|
|
20240820,164400,130569230,6540,6540,6540,6540,0
|
|
20240820,164300,130569230,6540,6540,6540,6540,0
|
|
20240820,164200,130569230,6540,6540,6540,6540,0
|
|
20240820,164100,130569230,6540,6540,6540,6540,0
|
|
20240820,164000,130569230,6540,6540,6540,6540,0
|
|
20240820,163900,130569230,6540,6540,6540,6540,0
|
|
20240820,163800,130569230,6540,6540,6540,6540,0
|
|
20240820,163700,130569230,6540,6540,6540,6540,0
|
|
20240820,163600,130569230,6540,6540,6540,6540,0
|
|
20240820,163500,130569230,6540,6540,6540,6540,0
|
|
20240820,163400,130569230,6540,6540,6540,6540,0
|
|
20240820,163300,130569230,6540,6540,6540,6540,0
|
|
20240820,163200,130569230,6540,6540,6540,6540,0
|
|
20240820,163100,130569230,6540,6540,6540,6540,0
|
|
20240820,163000,130569230,6540,6540,6540,6540,0
|
|
20240820,162900,130569230,6540,6540,6540,6540,0
|
|
20240820,162800,130569230,6540,6540,6540,6540,0
|
|
20240820,162700,130569230,6540,6540,6540,6540,0
|
|
20240820,162600,130569230,6540,6540,6540,6540,0
|
|
20240820,162500,130569230,6540,6540,6540,6540,0
|
|
20240820,162400,130569230,6540,6540,6540,6540,658
|
|
20240820,162300,130569230,6540,6540,6540,6540,0
|
|
20240820,162200,130569230,6540,6540,6540,6540,0
|
|
20240820,162100,130569230,6540,6540,6540,6540,0
|
|
20240820,162000,130569230,6540,6540,6540,6540,0
|
|
20240820,161900,130569230,6540,6540,6540,6540,0
|
|
20240820,161800,130569230,6540,6540,6540,6540,0
|
|
20240820,161700,130569230,6540,6540,6540,6540,0
|
|
20240820,161600,130569230,6540,6540,6540,6540,0
|
|
20240820,161500,130569230,6540,6540,6540,6540,0
|
|
20240820,161400,130569230,6540,6540,6540,6540,0
|
|
20240820,161300,130569230,6540,6540,6540,6540,0
|
|
20240820,161200,130569230,6540,6540,6540,6540,0
|
|
20240820,161100,130569230,6540,6540,6540,6540,0
|
|
20240820,161000,130569230,6540,6540,6540,6540,0
|
|
20240820,160900,130569230,6540,6540,6540,6540,0
|
|
20240820,160800,130569230,6540,6540,6540,6540,0
|
|
20240820,160700,130569230,6540,6540,6540,6540,0
|
|
20240820,160600,130569230,6540,6540,6540,6540,0
|
|
20240820,160500,130569230,6540,6540,6540,6540,0
|
|
20240820,160400,130569230,6540,6540,6540,6540,0
|
|
20240820,160300,130569230,6540,6540,6540,6540,0
|
|
20240820,160200,130569230,6540,6540,6540,6540,0
|
|
20240820,160100,130569230,6540,6540,6540,6540,0
|
|
20240820,160000,130569230,6540,6540,6540,6540,0
|
|
20240820,155900,130569230,6540,6540,6540,6540,0
|
|
20240820,155800,130569230,6540,6540,6540,6540,0
|
|
20240820,155700,130569230,6540,6540,6540,6540,0
|
|
20240820,155600,130569230,6540,6540,6540,6540,0
|
|
20240820,155500,130569230,6540,6540,6540,6540,0
|
|
20240820,155400,130569230,6540,6540,6540,6540,658
|
|
20240820,155300,130569230,6540,6540,6540,6540,0
|
|
20240820,155200,130569230,6540,6540,6540,6540,0
|
|
20240820,155100,130569230,6540,6540,6540,6540,0
|
|
20240820,155000,130569230,6540,6540,6540,6540,0
|
|
20240820,154900,130569230,6540,6540,6540,6540,0
|
|
20240820,154800,130569230,6540,6540,6540,6540,0
|
|
20240820,154700,130569230,6540,6540,6540,6540,0
|
|
20240820,154600,130569230,6540,6540,6540,6540,0
|
|
20240820,154500,130569230,6540,6540,6540,6540,0
|
|
20240820,154400,130569230,6540,6540,6540,6540,0
|
|
20240820,154300,130569230,6540,6540,6540,6540,0
|
|
20240820,154200,130569230,6540,6540,6540,6540,0
|
|
20240820,154100,130569230,6540,6540,6540,6540,0
|
|
20240820,154000,130569230,6540,6540,6540,6540,0
|
|
20240820,153900,130569230,6540,6540,6540,6540,0
|
|
20240820,153800,130569230,6540,6540,6540,6540,0
|
|
20240820,153700,130569230,6540,6540,6540,6540,0
|
|
20240820,153600,130569230,6540,6540,6540,6540,0
|
|
20240820,153500,130569230,6540,6540,6540,6540,0
|
|
20240820,153400,130569230,6540,6540,6540,6540,0
|
|
20240820,153300,130569230,6540,6540,6540,6540,0
|
|
20240820,153200,130569230,6540,6540,6540,6540,0
|
|
20240820,153100,130569230,6540,6540,6540,6540,0
|
|
20240820,153000,130569230,6540,6540,6540,6540,658
|
|
20240820,152900,126265910,6540,6540,6540,6540,0
|
|
20240820,152800,126265910,6540,6540,6540,6540,0
|
|
20240820,152700,126265910,6540,6540,6540,6540,0
|
|
20240820,152600,126265910,6540,6540,6540,6540,0
|
|
20240820,152500,126265910,6540,6540,6540,6540,0
|
|
20240820,152400,126265910,6540,6540,6540,6540,0
|
|
20240820,152300,126265910,6540,6540,6540,6540,0
|
|
20240820,152200,126265910,6540,6540,6540,6540,0
|
|
20240820,152100,126265910,6540,6540,6540,6540,0
|
|
20240820,152000,126265910,6540,6540,6540,6540,0
|
|
20240820,151900,126265910,6540,6540,6540,6540,47
|
|
20240820,151800,125958530,6550,6550,6550,6550,49
|
|
20240820,151700,125637580,6560,6560,6560,6560,0
|
|
20240820,151600,125637580,6560,6560,6560,6560,0
|
|
20240820,151500,125637580,6560,6560,6560,6560,0
|
|
20240820,151400,125637580,6560,6560,6560,6560,0
|
|
20240820,151300,125637580,6560,6560,6560,6560,0
|
|
20240820,151200,125637580,6560,6560,6560,6560,10
|
|
20240820,151100,125571980,6540,6540,6540,6540,0
|
|
20240820,151000,125571980,6540,6540,6540,6540,0
|
|
20240820,150900,125571980,6540,6540,6540,6540,3
|
|
20240820,150800,125552360,6540,6540,6540,6540,0
|
|
20240820,150700,125552360,6540,6540,6540,6540,0
|
|
20240820,150600,125552360,6540,6540,6540,6540,0
|
|
20240820,150500,125552360,6540,6540,6540,6540,12
|
|
20240820,150400,125473880,6570,6570,6570,6570,0
|
|
20240820,150300,125473880,6570,6570,6570,6570,0
|
|
20240820,150200,125473880,6570,6570,6570,6570,0
|
|
20240820,150100,125473880,6570,6570,6570,6570,1
|
|
20240820,150000,125467310,6580,6580,6580,6580,0
|
|
20240820,145900,125467310,6580,6580,6580,6580,0
|
|
20240820,145800,125467310,6580,6580,6580,6540,142
|
|
20240820,145700,124532990,6580,6580,6580,6580,0
|
|
20240820,145600,124532990,6580,6580,6580,6580,0
|
|
20240820,145500,124532990,6580,6580,6580,6580,0
|
|
20240820,145400,124532990,6580,6580,6580,6580,0
|
|
20240820,145300,124532990,6580,6580,6580,6580,0
|
|
20240820,145200,124532990,6580,6580,6580,6580,0
|
|
20240820,145100,124532990,6580,6580,6580,6580,0
|
|
20240820,145000,124532990,6580,6580,6580,6580,0
|
|
20240820,144900,124532990,6580,6580,6580,6580,0
|
|
20240820,144800,124532990,6580,6580,6580,6580,0
|
|
20240820,144700,124532990,6580,6580,6580,6580,0
|
|
20240820,144600,124532990,6580,6580,6580,6580,0
|
|
20240820,144500,124532990,6580,6580,6580,6580,0
|
|
20240820,144400,124532990,6580,6550,6580,6550,20
|
|
20240820,144300,124401630,6550,6550,6550,6550,45
|
|
20240820,144200,124106880,6540,6540,6540,6540,0
|
|
20240820,144100,124106880,6540,6550,6550,6540,405
|
|
20240820,144000,121454330,6540,6540,6540,6540,0
|
|
20240820,143900,121454330,6540,6540,6540,6540,0
|
|
20240820,143800,121454330,6540,6540,6540,6540,2
|
|
20240820,143700,121441250,6570,6570,6570,6570,0
|
|
20240820,143600,121441250,6570,6570,6570,6570,0
|
|
20240820,143500,121441250,6570,6570,6570,6570,0
|
|
20240820,143400,121441250,6570,6570,6570,6570,0
|
|
20240820,143300,121441250,6570,6570,6570,6570,0
|
|
20240820,143200,121441250,6570,6570,6570,6570,0
|
|
20240820,143100,121441250,6570,6570,6570,6570,0
|
|
20240820,143000,121441250,6570,6570,6570,6570,0
|
|
20240820,142900,121441250,6570,6570,6570,6570,0
|
|
20240820,142800,121441250,6570,6570,6570,6570,0
|
|
20240820,142700,121441250,6570,6570,6570,6570,0
|
|
20240820,142600,121441250,6570,6570,6570,6570,0
|
|
20240820,142500,121441250,6570,6570,6570,6570,0
|
|
20240820,142400,121441250,6570,6570,6570,6570,0
|
|
20240820,142300,121441250,6570,6570,6570,6570,0
|
|
20240820,142200,121441250,6570,6570,6570,6570,0
|
|
20240820,142100,121441250,6570,6570,6570,6570,0
|
|
20240820,142000,121441250,6570,6570,6570,6570,0
|
|
20240820,141900,121441250,6570,6570,6570,6570,0
|
|
20240820,141800,121441250,6570,6570,6570,6570,0
|
|
20240820,141700,121441250,6570,6570,6570,6570,0
|
|
20240820,141600,121441250,6570,6570,6570,6570,0
|
|
20240820,141500,121441250,6570,6570,6570,6570,0
|
|
20240820,141400,121441250,6570,6570,6570,6570,1
|
|
20240820,141300,121434680,6530,6530,6530,6530,0
|
|
20240820,141200,121434680,6530,6530,6530,6530,0
|
|
20240820,141100,121434680,6530,6530,6530,6530,0
|
|
20240820,141000,121434680,6530,6530,6530,6530,0
|
|
20240820,140900,121434680,6530,6530,6530,6530,1003
|
|
20240820,140800,114885090,6540,6540,6540,6540,0
|
|
20240820,140700,114885090,6540,6550,6550,6540,190
|
|
20240820,140600,113642290,6580,6580,6580,6580,0
|
|
20240820,140500,113642290,6580,6570,6580,6570,22
|
|
20240820,140400,113497680,6540,6540,6540,6540,190
|
|
20240820,140300,112255080,6580,6580,6580,6580,0
|
|
20240820,140200,112255080,6580,6580,6580,6580,0
|
|
20240820,140100,112255080,6580,6580,6580,6580,0
|
|
20240820,140000,112255080,6580,6580,6580,6580,0
|
|
20240820,135900,112255080,6580,6580,6580,6580,0
|
|
20240820,135800,112255080,6580,6580,6580,6580,80
|
|
20240820,135700,111728680,6580,6580,6580,6580,15
|
|
20240820,135600,111629980,6580,6580,6580,6580,0
|
|
20240820,135500,111629980,6580,6540,6580,6530,304
|
|
20240820,135400,109641950,6540,6580,6580,6540,2
|
|
20240820,135300,109628830,6580,6580,6580,6580,0
|
|
20240820,135200,109628830,6580,6580,6580,6580,0
|
|
20240820,135100,109628830,6580,6580,6580,6580,0
|
|
20240820,135000,109628830,6580,6580,6580,6580,0
|
|
20240820,134900,109628830,6580,6580,6580,6580,0
|
|
20240820,134800,109628830,6580,6580,6580,6580,0
|
|
20240820,134700,109628830,6580,6580,6580,6580,0
|
|
20240820,134600,109628830,6580,6580,6580,6580,0
|
|
20240820,134500,109628830,6580,6580,6580,6580,0
|
|
20240820,134400,109628830,6580,6580,6580,6580,0
|
|
20240820,134300,109628830,6580,6580,6580,6580,15
|
|
20240820,134200,109530130,6580,6580,6580,6580,0
|
|
20240820,134100,109530130,6580,6580,6580,6580,0
|
|
20240820,134000,109530130,6580,6580,6580,6580,0
|
|
20240820,133900,109530130,6580,6580,6580,6580,0
|
|
20240820,133800,109530130,6580,6580,6580,6580,0
|
|
20240820,133700,109530130,6580,6580,6580,6580,61
|
|
20240820,133600,109128750,6540,6540,6540,6540,0
|
|
20240820,133500,109128750,6540,6540,6540,6540,0
|
|
20240820,133400,109128750,6540,6540,6540,6540,0
|
|
20240820,133300,109128750,6540,6540,6540,6540,16
|
|
20240820,133200,109024110,6590,6590,6590,6590,0
|
|
20240820,133100,109024110,6590,6590,6590,6590,0
|
|
20240820,133000,109024110,6590,6580,6590,6580,53
|
|
20240820,132900,108675340,6530,6530,6530,6530,0
|
|
20240820,132800,108675340,6530,6530,6530,6530,0
|
|
20240820,132700,108675340,6530,6540,6540,6530,1072
|
|
20240820,132600,101671440,6580,6580,6580,6580,0
|
|
20240820,132500,101671440,6580,6580,6580,6580,80
|
|
20240820,132400,101145040,6580,6580,6580,6580,40
|
|
20240820,132300,100881840,6580,6580,6580,6580,0
|
|
20240820,132200,100881840,6580,6580,6580,6580,0
|
|
20240820,132100,100881840,6580,6580,6580,6580,0
|
|
20240820,132000,100881840,6580,6580,6580,6580,0
|
|
20240820,131900,100881840,6580,6580,6580,6580,0
|
|
20240820,131800,100881840,6580,6580,6580,6580,0
|
|
20240820,131700,100881840,6580,6580,6580,6580,0
|
|
20240820,131600,100881840,6580,6580,6580,6580,0
|
|
20240820,131500,100881840,6580,6580,6580,6580,0
|
|
20240820,131400,100881840,6580,6580,6580,6580,0
|
|
20240820,131300,100881840,6580,6580,6580,6580,0
|
|
20240820,131200,100881840,6580,6580,6580,6580,0
|
|
20240820,131100,100881840,6580,6580,6580,6580,500
|
|
20240820,131000,97591840,6580,6580,6580,6580,0
|
|
20240820,130900,97591840,6580,6580,6580,6580,0
|
|
20240820,130800,97591840,6580,6580,6580,6580,0
|
|
20240820,130700,97591840,6580,6580,6580,6580,0
|
|
20240820,130600,97591840,6580,6580,6580,6580,0
|
|
20240820,130500,97591840,6580,6580,6580,6580,0
|
|
20240820,130400,97591840,6580,6580,6580,6580,0
|
|
20240820,130300,97591840,6580,6580,6580,6580,0
|
|
20240820,130200,97591840,6580,6580,6580,6580,0
|
|
20240820,130100,97591840,6580,6580,6580,6580,0
|
|
20240820,130000,97591840,6580,6580,6580,6580,0
|
|
20240820,125900,97591840,6580,6530,6580,6530,101
|
|
20240820,125800,96927310,6580,6580,6580,6580,0
|
|
20240820,125700,96927310,6580,6580,6580,6580,0
|
|
20240820,125600,96927310,6580,6580,6580,6580,0
|
|
20240820,125500,96927310,6580,6580,6580,6580,0
|
|
20240820,125400,96927310,6580,6580,6580,6580,0
|
|
20240820,125300,96927310,6580,6580,6580,6580,0
|
|
20240820,125200,96927310,6580,6580,6580,6580,0
|
|
20240820,125100,96927310,6580,6580,6580,6580,0
|
|
20240820,125000,96927310,6580,6580,6580,6580,0
|
|
20240820,124900,96927310,6580,6580,6580,6580,0
|
|
20240820,124800,96927310,6580,6580,6580,6580,0
|
|
20240820,124700,96927310,6580,6580,6580,6580,0
|
|
20240820,124600,96927310,6580,6580,6580,6580,0
|
|
20240820,124500,96927310,6580,6580,6580,6580,0
|
|
20240820,124400,96927310,6580,6580,6580,6580,0
|
|
20240820,124300,96927310,6580,6580,6580,6580,0
|
|
20240820,124200,96927310,6580,6580,6580,6580,0
|
|
20240820,124100,96927310,6580,6580,6580,6580,0
|
|
20240820,124000,96927310,6580,6570,6580,6570,13
|
|
20240820,123900,96841890,6560,6560,6560,6560,1
|
|
20240820,123800,96835330,6520,6520,6520,6520,0
|
|
20240820,123700,96835330,6520,6520,6520,6520,0
|
|
20240820,123600,96835330,6520,6520,6520,6520,3
|
|
20240820,123500,96815770,6520,6520,6520,6520,20
|
|
20240820,123400,96685370,6580,6580,6580,6580,0
|
|
20240820,123300,96685370,6580,6580,6580,6580,300
|
|
20240820,123200,94711370,6580,6580,6580,6580,0
|
|
20240820,123100,94711370,6580,6580,6580,6580,0
|
|
20240820,123000,94711370,6580,6580,6580,6580,0
|
|
20240820,122900,94711370,6580,6580,6580,6580,0
|
|
20240820,122800,94711370,6580,6580,6580,6580,0
|
|
20240820,122700,94711370,6580,6580,6580,6580,0
|
|
20240820,122600,94711370,6580,6580,6580,6580,0
|
|
20240820,122500,94711370,6580,6580,6580,6580,0
|
|
20240820,122400,94711370,6580,6580,6580,6580,0
|
|
20240820,122300,94711370,6580,6580,6580,6580,0
|
|
20240820,122200,94711370,6580,6580,6580,6580,0
|
|
20240820,122100,94711370,6580,6580,6580,6580,0
|
|
20240820,122000,94711370,6580,6580,6580,6580,0
|
|
20240820,121900,94711370,6580,6580,6580,6580,0
|
|
20240820,121800,94711370,6580,6580,6580,6580,0
|
|
20240820,121700,94711370,6580,6580,6580,6580,0
|
|
20240820,121600,94711370,6580,6580,6580,6580,0
|
|
20240820,121500,94711370,6580,6580,6580,6580,0
|
|
20240820,121400,94711370,6580,6580,6580,6580,0
|
|
20240820,121300,94711370,6580,6580,6580,6580,0
|
|
20240820,121200,94711370,6580,6580,6580,6580,0
|
|
20240820,121100,94711370,6580,6560,6580,6560,29
|
|
20240820,121000,94520790,6520,6520,6520,6520,0
|
|
20240820,120900,94520790,6520,6520,6520,6520,0
|
|
20240820,120800,94520790,6520,6520,6520,6520,0
|
|
20240820,120700,94520790,6520,6520,6520,6520,0
|
|
20240820,120600,94520790,6520,6520,6520,6520,0
|
|
20240820,120500,94520790,6520,6520,6520,6520,700
|
|
20240820,120400,89956790,6580,6580,6580,6580,0
|
|
20240820,120300,89956790,6580,6580,6580,6580,0
|
|
20240820,120200,89956790,6580,6580,6580,6580,0
|
|
20240820,120100,89956790,6580,6580,6580,6580,0
|
|
20240820,120000,89956790,6580,6580,6580,6580,0
|
|
20240820,115900,89956790,6580,6580,6580,6580,0
|
|
20240820,115800,89956790,6580,6580,6580,6580,0
|
|
20240820,115700,89956790,6580,6580,6580,6580,0
|
|
20240820,115600,89956790,6580,6580,6580,6580,0
|
|
20240820,115500,89956790,6580,6580,6580,6580,0
|
|
20240820,115400,89956790,6580,6580,6580,6580,0
|
|
20240820,115300,89956790,6580,6580,6580,6580,0
|
|
20240820,115200,89956790,6580,6550,6580,6550,70
|
|
20240820,115100,89498100,6530,6530,6530,6530,0
|
|
20240820,115000,89498100,6530,6530,6530,6530,0
|
|
20240820,114900,89498100,6530,6530,6530,6530,0
|
|
20240820,114800,89498100,6530,6530,6530,6530,0
|
|
20240820,114700,89498100,6530,6530,6530,6530,0
|
|
20240820,114600,89498100,6530,6530,6530,6530,20
|
|
20240820,114500,89367500,6510,6510,6510,6510,0
|
|
20240820,114400,89367500,6510,6510,6510,6510,0
|
|
20240820,114300,89367500,6510,6510,6510,6510,0
|
|
20240820,114200,89367500,6510,6510,6510,6510,0
|
|
20240820,114100,89367500,6510,6510,6510,6510,0
|
|
20240820,114000,89367500,6510,6510,6510,6510,0
|
|
20240820,113900,89367500,6510,6510,6510,6510,0
|
|
20240820,113800,89367500,6510,6510,6510,6510,0
|
|
20240820,113700,89367500,6510,6510,6510,6510,0
|
|
20240820,113600,89367500,6510,6540,6540,6510,1504
|
|
20240820,113500,79571980,6510,6510,6510,6510,0
|
|
20240820,113400,79571980,6510,6560,6560,6510,2201
|
|
20240820,113300,65175170,6600,6600,6600,6600,0
|
|
20240820,113200,65175170,6600,6600,6600,6600,100
|
|
20240820,113100,64515170,6600,6600,6600,6600,0
|
|
20240820,113000,64515170,6600,6600,6600,6600,0
|
|
20240820,112900,64515170,6600,6600,6600,6600,0
|
|
20240820,112800,64515170,6600,6600,6600,6600,0
|
|
20240820,112700,64515170,6600,6600,6600,6600,0
|
|
20240820,112600,64515170,6600,6590,6600,6590,600
|
|
20240820,112500,60559360,6590,6590,6590,6590,0
|
|
20240820,112400,60559360,6590,6590,6590,6590,0
|
|
20240820,112300,60559360,6590,6590,6590,6590,0
|
|
20240820,112200,60559360,6590,6590,6590,6590,0
|
|
20240820,112100,60559360,6590,6590,6590,6590,0
|
|
20240820,112000,60559360,6590,6590,6590,6590,0
|
|
20240820,111900,60559360,6590,6590,6590,6590,1
|
|
20240820,111800,60552770,6570,6570,6570,6570,0
|
|
20240820,111700,60552770,6570,6570,6570,6570,0
|
|
20240820,111600,60552770,6570,6570,6570,6570,0
|
|
20240820,111500,60552770,6570,6570,6570,6570,153
|
|
20240820,111400,59547560,6570,6570,6570,6570,0
|
|
20240820,111300,59547560,6570,6570,6570,6570,152
|
|
20240820,111200,58548920,6570,6570,6570,6570,0
|
|
20240820,111100,58548920,6570,6570,6570,6570,0
|
|
20240820,111000,58548920,6570,6570,6570,6570,0
|
|
20240820,110900,58548920,6570,6570,6570,6570,0
|
|
20240820,110800,58548920,6570,6570,6570,6570,0
|
|
20240820,110700,58548920,6570,6570,6570,6570,0
|
|
20240820,110600,58548920,6570,6570,6570,6570,0
|
|
20240820,110500,58548920,6570,6570,6570,6570,0
|
|
20240820,110400,58548920,6570,6570,6570,6570,0
|
|
20240820,110300,58548920,6570,6570,6570,6570,0
|
|
20240820,110200,58548920,6570,6570,6570,6570,0
|
|
20240820,110100,58548920,6570,6570,6570,6570,0
|
|
20240820,110000,58548920,6570,6570,6570,6570,5
|
|
20240820,105900,58516070,6590,6590,6590,6590,0
|
|
20240820,105800,58516070,6590,6590,6590,6590,0
|
|
20240820,105700,58516070,6590,6590,6590,6590,0
|
|
20240820,105600,58516070,6590,6590,6590,6590,50
|
|
20240820,105500,58186570,6590,6590,6590,6590,0
|
|
20240820,105400,58186570,6590,6590,6590,6590,0
|
|
20240820,105300,58186570,6590,6590,6590,6590,0
|
|
20240820,105200,58186570,6590,6590,6590,6590,0
|
|
20240820,105100,58186570,6590,6590,6590,6590,0
|
|
20240820,105000,58186570,6590,6590,6590,6590,0
|
|
20240820,104900,58186570,6590,6590,6590,6590,0
|
|
20240820,104800,58186570,6590,6590,6590,6590,0
|
|
20240820,104700,58186570,6590,6590,6590,6590,0
|
|
20240820,104600,58186570,6590,6590,6590,6590,0
|
|
20240820,104500,58186570,6590,6590,6590,6590,0
|
|
20240820,104400,58186570,6590,6590,6590,6590,0
|
|
20240820,104300,58186570,6590,6590,6590,6590,0
|
|
20240820,104200,58186570,6590,6590,6590,6590,0
|
|
20240820,104100,58186570,6590,6590,6590,6590,0
|
|
20240820,104000,58186570,6590,6590,6590,6590,50
|
|
20240820,103900,57857070,6590,6590,6590,6590,0
|
|
20240820,103800,57857070,6590,6590,6590,6590,0
|
|
20240820,103700,57857070,6590,6590,6590,6590,0
|
|
20240820,103600,57857070,6590,6590,6590,6590,0
|
|
20240820,103500,57857070,6590,6590,6590,6590,0
|
|
20240820,103400,57857070,6590,6590,6590,6590,0
|
|
20240820,103300,57857070,6590,6590,6590,6590,15
|
|
20240820,103200,57758220,6590,6590,6590,6590,0
|
|
20240820,103100,57758220,6590,6590,6590,6590,0
|
|
20240820,103000,57758220,6590,6590,6590,6590,0
|
|
20240820,102900,57758220,6590,6590,6590,6590,0
|
|
20240820,102800,57758220,6590,6590,6590,6590,0
|
|
20240820,102700,57758220,6590,6590,6590,6590,0
|
|
20240820,102600,57758220,6590,6590,6590,6590,0
|
|
20240820,102500,57758220,6590,6590,6590,6590,0
|
|
20240820,102400,57758220,6590,6590,6590,6590,0
|
|
20240820,102300,57758220,6590,6590,6590,6590,0
|
|
20240820,102200,57758220,6590,6590,6590,6590,0
|
|
20240820,102100,57758220,6590,6580,6590,6580,3
|
|
20240820,102000,57738460,6570,6570,6570,6570,0
|
|
20240820,101900,57738460,6570,6570,6570,6570,0
|
|
20240820,101800,57738460,6570,6570,6570,6570,0
|
|
20240820,101700,57738460,6570,6570,6570,6570,2
|
|
20240820,101600,57725320,6570,6570,6570,6570,4
|
|
20240820,101500,57699040,6580,6580,6580,6580,0
|
|
20240820,101400,57699040,6580,6580,6580,6580,0
|
|
20240820,101300,57699040,6580,6580,6580,6580,0
|
|
20240820,101200,57699040,6580,6580,6580,6580,7
|
|
20240820,101100,57652980,6580,6580,6580,6580,0
|
|
20240820,101000,57652980,6580,6580,6580,6580,0
|
|
20240820,100900,57652980,6580,6580,6580,6580,0
|
|
20240820,100800,57652980,6580,6580,6580,6580,0
|
|
20240820,100700,57652980,6580,6580,6580,6580,32
|
|
20240820,100600,57442420,6580,6580,6580,6580,1
|
|
20240820,100500,57435840,6560,6560,6560,6560,0
|
|
20240820,100400,57435840,6560,6560,6560,6560,35
|
|
20240820,100300,57206240,6580,6580,6580,6580,1
|
|
20240820,100200,57199660,6580,6580,6580,6580,0
|
|
20240820,100100,57199660,6580,6580,6580,6580,0
|
|
20240820,100000,57199660,6580,6580,6580,6580,0
|
|
20240820,095900,57199660,6580,6580,6580,6580,0
|
|
20240820,095800,57199660,6580,6580,6580,6580,0
|
|
20240820,095700,57199660,6580,6580,6580,6580,1
|
|
20240820,095600,57193080,6580,6580,6580,6580,0
|
|
20240820,095500,57193080,6580,6580,6580,6580,0
|
|
20240820,095400,57193080,6580,6580,6580,6580,0
|
|
20240820,095300,57193080,6580,6580,6580,6580,0
|
|
20240820,095200,57193080,6580,6580,6580,6580,0
|
|
20240820,095100,57193080,6580,6580,6580,6580,0
|
|
20240820,095000,57193080,6580,6580,6580,6580,0
|
|
20240820,094900,57193080,6580,6580,6580,6580,0
|
|
20240820,094800,57193080,6580,6580,6580,6580,0
|
|
20240820,094700,57193080,6580,6580,6580,6580,0
|
|
20240820,094600,57193080,6580,6580,6580,6580,0
|
|
20240820,094500,57193080,6580,6580,6580,6580,0
|
|
20240820,094400,57193080,6580,6580,6580,6580,0
|
|
20240820,094300,57193080,6580,6580,6580,6580,1
|
|
20240820,094200,57186500,6580,6580,6580,6580,0
|
|
20240820,094100,57186500,6580,6580,6580,6580,1
|
|
20240820,094000,57179920,6570,6570,6570,6570,0
|
|
20240820,093900,57179920,6570,6570,6570,6570,0
|
|
20240820,093800,57179920,6570,6570,6570,6570,0
|
|
20240820,093700,57179920,6570,6570,6570,6570,201
|
|
20240820,093600,55859350,6560,6560,6560,6560,50
|
|
20240820,093500,55531350,6540,6550,6550,6540,220
|
|
20240820,093400,54090550,6540,6540,6540,6540,0
|
|
20240820,093300,54090550,6540,6540,6540,6540,0
|
|
20240820,093200,54090550,6540,6560,6560,6540,101
|
|
20240820,093100,53429990,6540,6540,6540,6540,57
|
|
20240820,093000,53057210,6560,6560,6560,6560,0
|
|
20240820,092900,53057210,6560,6560,6560,6560,231
|
|
20240820,092800,51541850,6570,6570,6570,6570,0
|
|
20240820,092700,51541850,6570,6540,6570,6540,24
|
|
20240820,092600,51384860,6530,6530,6530,6530,1500
|
|
20240820,092500,41589860,6530,6530,6530,6530,0
|
|
20240820,092400,41589860,6530,6530,6530,6530,0
|
|
20240820,092300,41589860,6530,6530,6530,6530,9
|
|
20240820,092200,41531090,6530,6530,6530,6530,0
|
|
20240820,092100,41531090,6530,6530,6530,6530,9
|
|
20240820,092000,41472320,6490,6510,6510,6490,1001
|
|
20240820,091900,34964750,6570,6530,6570,6510,1007
|
|
20240820,091800,28406440,6530,6590,6590,6530,2480
|
|
20240820,091700,12167950,6600,6600,6600,6600,50
|
|
20240820,091600,11837950,6600,6600,6600,6600,0
|
|
20240820,091500,11837950,6600,6600,6600,6600,1052
|
|
20240820,091400,4894750,6640,6640,6640,6640,0
|
|
20240820,091300,4894750,6640,6640,6640,6640,0
|
|
20240820,091200,4894750,6640,6640,6640,6640,2
|
|
20240820,091100,4881470,6650,6650,6650,6650,0
|
|
20240820,091000,4881470,6650,6650,6650,6650,1
|
|
20240820,090900,4874820,6670,6670,6670,6670,0
|
|
20240820,090800,4874820,6670,6670,6670,6670,0
|
|
20240820,090700,4874820,6670,6670,6670,6670,0
|
|
20240820,090600,4874820,6670,6670,6670,6670,0
|
|
20240820,090500,4874820,6670,6670,6670,6670,0
|
|
20240820,090400,4874820,6670,6660,6670,6660,5
|
|
20240820,090300,4841480,6700,6700,6700,6700,0
|
|
20240820,090200,4841480,6700,6700,6700,6700,0
|
|
20240820,090100,4841480,6700,6700,6700,6700,1
|
|
20240820,090000,4834780,6730,6530,6730,6530,737
|