644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194100,43818420,7600,7600,7600,7600,25
|
|
20240820,194000,43818420,7600,7600,7600,7600,0
|
|
20240820,193900,43818420,7600,7600,7600,7600,0
|
|
20240820,193800,43818420,7600,7600,7600,7600,0
|
|
20240820,193700,43818420,7600,7600,7600,7600,0
|
|
20240820,193600,43818420,7600,7600,7600,7600,0
|
|
20240820,193500,43818420,7600,7600,7600,7600,0
|
|
20240820,193400,43818420,7600,7600,7600,7600,0
|
|
20240820,193300,43818420,7600,7600,7600,7600,0
|
|
20240820,193200,43818420,7600,7600,7600,7600,0
|
|
20240820,193100,43818420,7600,7600,7600,7600,0
|
|
20240820,193000,43818420,7600,7600,7600,7600,0
|
|
20240820,192900,43818420,7600,7600,7600,7600,0
|
|
20240820,192800,43818420,7600,7600,7600,7600,0
|
|
20240820,192700,43818420,7600,7600,7600,7600,0
|
|
20240820,192600,43818420,7600,7600,7600,7600,0
|
|
20240820,192500,43818420,7600,7600,7600,7600,0
|
|
20240820,192400,43818420,7600,7600,7600,7600,0
|
|
20240820,192300,43818420,7600,7600,7600,7600,0
|
|
20240820,192200,43818420,7600,7600,7600,7600,0
|
|
20240820,192100,43818420,7600,7600,7600,7600,0
|
|
20240820,192000,43818420,7600,7600,7600,7600,0
|
|
20240820,191900,43818420,7600,7600,7600,7600,0
|
|
20240820,191800,43818420,7600,7600,7600,7600,0
|
|
20240820,191700,43818420,7600,7600,7600,7600,0
|
|
20240820,191600,43818420,7600,7600,7600,7600,0
|
|
20240820,191500,43818420,7600,7600,7600,7600,0
|
|
20240820,191400,43818420,7600,7600,7600,7600,0
|
|
20240820,191300,43818420,7600,7600,7600,7600,0
|
|
20240820,191200,43818420,7600,7600,7600,7600,0
|
|
20240820,191100,43818420,7600,7600,7600,7600,25
|
|
20240820,191000,43818420,7600,7600,7600,7600,0
|
|
20240820,190900,43818420,7600,7600,7600,7600,0
|
|
20240820,190800,43818420,7600,7600,7600,7600,0
|
|
20240820,190700,43818420,7600,7600,7600,7600,0
|
|
20240820,190600,43818420,7600,7600,7600,7600,0
|
|
20240820,190500,43818420,7600,7600,7600,7600,0
|
|
20240820,190400,43818420,7600,7600,7600,7600,0
|
|
20240820,190300,43818420,7600,7600,7600,7600,0
|
|
20240820,190200,43818420,7600,7600,7600,7600,0
|
|
20240820,190100,43818420,7600,7600,7600,7600,0
|
|
20240820,190000,43818420,7600,7600,7600,7600,0
|
|
20240820,185900,43818420,7600,7600,7600,7600,0
|
|
20240820,185800,43818420,7600,7600,7600,7600,0
|
|
20240820,185700,43818420,7600,7600,7600,7600,0
|
|
20240820,185600,43818420,7600,7600,7600,7600,0
|
|
20240820,185500,43818420,7600,7600,7600,7600,0
|
|
20240820,185400,43818420,7600,7600,7600,7600,0
|
|
20240820,185300,43818420,7600,7600,7600,7600,0
|
|
20240820,185200,43818420,7600,7600,7600,7600,0
|
|
20240820,185100,43818420,7600,7600,7600,7600,0
|
|
20240820,185000,43818420,7600,7600,7600,7600,0
|
|
20240820,184900,43818420,7600,7600,7600,7600,0
|
|
20240820,184800,43818420,7600,7600,7600,7600,0
|
|
20240820,184700,43818420,7600,7600,7600,7600,0
|
|
20240820,184600,43818420,7600,7600,7600,7600,0
|
|
20240820,184500,43818420,7600,7600,7600,7600,0
|
|
20240820,184400,43818420,7600,7600,7600,7600,0
|
|
20240820,184300,43818420,7600,7600,7600,7600,0
|
|
20240820,184200,43818420,7600,7600,7600,7600,0
|
|
20240820,184100,43818420,7600,7600,7600,7600,25
|
|
20240820,184000,43818420,7600,7600,7600,7600,0
|
|
20240820,183900,43818420,7600,7600,7600,7600,0
|
|
20240820,183800,43818420,7600,7600,7600,7600,0
|
|
20240820,183700,43818420,7600,7600,7600,7600,0
|
|
20240820,183600,43818420,7600,7600,7600,7600,0
|
|
20240820,183500,43818420,7600,7600,7600,7600,0
|
|
20240820,183400,43818420,7600,7600,7600,7600,0
|
|
20240820,183300,43818420,7600,7600,7600,7600,0
|
|
20240820,183200,43818420,7600,7600,7600,7600,0
|
|
20240820,183100,43818420,7600,7600,7600,7600,0
|
|
20240820,183000,43818420,7600,7600,7600,7600,0
|
|
20240820,182900,43818420,7600,7600,7600,7600,0
|
|
20240820,182800,43818420,7600,7600,7600,7600,0
|
|
20240820,182700,43818420,7600,7600,7600,7600,0
|
|
20240820,182600,43818420,7600,7600,7600,7600,0
|
|
20240820,182500,43818420,7600,7600,7600,7600,0
|
|
20240820,182400,43818420,7600,7600,7600,7600,0
|
|
20240820,182300,43818420,7600,7600,7600,7600,0
|
|
20240820,182200,43818420,7600,7600,7600,7600,0
|
|
20240820,182100,43818420,7600,7600,7600,7600,0
|
|
20240820,182000,43818420,7600,7600,7600,7600,0
|
|
20240820,181900,43818420,7600,7600,7600,7600,0
|
|
20240820,181800,43818420,7600,7600,7600,7600,0
|
|
20240820,181700,43818420,7600,7600,7600,7600,0
|
|
20240820,181600,43818420,7600,7600,7600,7600,0
|
|
20240820,181500,43818420,7600,7600,7600,7600,0
|
|
20240820,181400,43818420,7600,7600,7600,7600,0
|
|
20240820,181300,43818420,7600,7600,7600,7600,0
|
|
20240820,181200,43818420,7600,7600,7600,7600,0
|
|
20240820,181100,43818420,7600,7600,7600,7600,25
|
|
20240820,181000,43818420,7600,7600,7600,7600,0
|
|
20240820,180900,43818420,7600,7600,7600,7600,0
|
|
20240820,180800,43818420,7600,7600,7600,7600,0
|
|
20240820,180700,43818420,7600,7600,7600,7600,0
|
|
20240820,180600,43818420,7600,7600,7600,7600,0
|
|
20240820,180500,43818420,7600,7600,7600,7600,0
|
|
20240820,180400,43818420,7600,7600,7600,7600,0
|
|
20240820,180300,43818420,7600,7600,7600,7600,0
|
|
20240820,180200,43818420,7600,7600,7600,7600,0
|
|
20240820,180100,43818420,7600,7600,7600,7600,0
|
|
20240820,180000,43818420,7600,7600,7600,7600,0
|
|
20240820,175900,43818420,7600,7600,7600,7600,0
|
|
20240820,175800,43818420,7600,7600,7600,7600,0
|
|
20240820,175700,43818420,7600,7600,7600,7600,0
|
|
20240820,175600,43818420,7600,7600,7600,7600,0
|
|
20240820,175500,43818420,7600,7600,7600,7600,0
|
|
20240820,175400,43818420,7600,7600,7600,7600,0
|
|
20240820,175300,43818420,7600,7600,7600,7600,0
|
|
20240820,175200,43818420,7600,7600,7600,7600,0
|
|
20240820,175100,43818420,7600,7600,7600,7600,0
|
|
20240820,175000,43818420,7600,7600,7600,7600,0
|
|
20240820,174900,43818420,7600,7600,7600,7600,0
|
|
20240820,174800,43818420,7600,7600,7600,7600,0
|
|
20240820,174700,43818420,7600,7600,7600,7600,0
|
|
20240820,174600,43818420,7600,7600,7600,7600,0
|
|
20240820,174500,43818420,7600,7600,7600,7600,0
|
|
20240820,174400,43818420,7600,7600,7600,7600,0
|
|
20240820,174300,43818420,7600,7600,7600,7600,0
|
|
20240820,174200,43818420,7600,7600,7600,7600,0
|
|
20240820,174100,43818420,7600,7600,7600,7600,25
|
|
20240820,174000,43818420,7600,7600,7600,7600,0
|
|
20240820,173900,43818420,7600,7600,7600,7600,0
|
|
20240820,173800,43818420,7600,7600,7600,7600,0
|
|
20240820,173700,43818420,7600,7600,7600,7600,0
|
|
20240820,173600,43818420,7600,7600,7600,7600,0
|
|
20240820,173500,43818420,7600,7600,7600,7600,0
|
|
20240820,173400,43818420,7600,7600,7600,7600,0
|
|
20240820,173300,43818420,7600,7600,7600,7600,0
|
|
20240820,173200,43818420,7600,7600,7600,7600,0
|
|
20240820,173100,43818420,7600,7600,7600,7600,0
|
|
20240820,173000,43818420,7600,7600,7600,7600,0
|
|
20240820,172900,43818420,7600,7600,7600,7600,0
|
|
20240820,172800,43818420,7600,7600,7600,7600,0
|
|
20240820,172700,43818420,7600,7600,7600,7600,0
|
|
20240820,172600,43818420,7600,7600,7600,7600,0
|
|
20240820,172500,43818420,7600,7600,7600,7600,0
|
|
20240820,172400,43818420,7600,7600,7600,7600,0
|
|
20240820,172300,43818420,7600,7600,7600,7600,0
|
|
20240820,172200,43818420,7600,7600,7600,7600,0
|
|
20240820,172100,43818420,7600,7600,7600,7600,0
|
|
20240820,172000,43818420,7600,7600,7600,7600,0
|
|
20240820,171900,43818420,7600,7600,7600,7600,0
|
|
20240820,171800,43818420,7600,7600,7600,7600,0
|
|
20240820,171700,43818420,7600,7600,7600,7600,0
|
|
20240820,171600,43818420,7600,7600,7600,7600,0
|
|
20240820,171500,43818420,7600,7600,7600,7600,0
|
|
20240820,171400,43818420,7600,7600,7600,7600,0
|
|
20240820,171300,43818420,7600,7600,7600,7600,0
|
|
20240820,171200,43818420,7600,7600,7600,7600,0
|
|
20240820,171100,43818420,7600,7600,7600,7600,25
|
|
20240820,171000,43818420,7600,7600,7600,7600,0
|
|
20240820,170900,43818420,7600,7600,7600,7600,0
|
|
20240820,170800,43818420,7600,7600,7600,7600,0
|
|
20240820,170700,43818420,7600,7600,7600,7600,0
|
|
20240820,170600,43818420,7600,7600,7600,7600,0
|
|
20240820,170500,43818420,7600,7600,7600,7600,0
|
|
20240820,170400,43818420,7600,7600,7600,7600,0
|
|
20240820,170300,43818420,7600,7600,7600,7600,0
|
|
20240820,170200,43818420,7600,7600,7600,7600,0
|
|
20240820,170100,43818420,7600,7600,7600,7600,0
|
|
20240820,170000,43818420,7600,7600,7600,7600,0
|
|
20240820,165900,43818420,7600,7600,7600,7600,0
|
|
20240820,165800,43818420,7600,7600,7600,7600,0
|
|
20240820,165700,43818420,7600,7600,7600,7600,0
|
|
20240820,165600,43818420,7600,7600,7600,7600,0
|
|
20240820,165500,43818420,7600,7600,7600,7600,0
|
|
20240820,165400,43818420,7600,7600,7600,7600,0
|
|
20240820,165300,43818420,7600,7600,7600,7600,0
|
|
20240820,165200,43818420,7600,7600,7600,7600,0
|
|
20240820,165100,43818420,7600,7600,7600,7600,0
|
|
20240820,165000,43818420,7600,7600,7600,7600,0
|
|
20240820,164900,43818420,7600,7600,7600,7600,0
|
|
20240820,164800,43818420,7600,7600,7600,7600,0
|
|
20240820,164700,43818420,7600,7600,7600,7600,0
|
|
20240820,164600,43818420,7600,7600,7600,7600,0
|
|
20240820,164500,43818420,7600,7600,7600,7600,0
|
|
20240820,164400,43818420,7600,7600,7600,7600,0
|
|
20240820,164300,43818420,7600,7600,7600,7600,0
|
|
20240820,164200,43818420,7600,7600,7600,7600,0
|
|
20240820,164100,43818420,7600,7600,7600,7600,25
|
|
20240820,164000,43818420,7600,7600,7600,7600,0
|
|
20240820,163900,43818420,7600,7600,7600,7600,0
|
|
20240820,163800,43818420,7600,7600,7600,7600,0
|
|
20240820,163700,43818420,7600,7600,7600,7600,0
|
|
20240820,163600,43818420,7600,7600,7600,7600,0
|
|
20240820,163500,43818420,7600,7600,7600,7600,0
|
|
20240820,163400,43818420,7600,7600,7600,7600,0
|
|
20240820,163300,43818420,7600,7600,7600,7600,0
|
|
20240820,163200,43818420,7600,7600,7600,7600,0
|
|
20240820,163100,43818420,7600,7600,7600,7600,0
|
|
20240820,163000,43818420,7600,7600,7600,7600,0
|
|
20240820,162900,43818420,7600,7600,7600,7600,0
|
|
20240820,162800,43818420,7600,7600,7600,7600,0
|
|
20240820,162700,43818420,7600,7600,7600,7600,0
|
|
20240820,162600,43818420,7600,7600,7600,7600,0
|
|
20240820,162500,43818420,7600,7600,7600,7600,0
|
|
20240820,162400,43818420,7600,7600,7600,7600,0
|
|
20240820,162300,43818420,7600,7600,7600,7600,0
|
|
20240820,162200,43818420,7600,7600,7600,7600,0
|
|
20240820,162100,43818420,7600,7600,7600,7600,0
|
|
20240820,162000,43818420,7600,7600,7600,7600,0
|
|
20240820,161900,43818420,7600,7600,7600,7600,0
|
|
20240820,161800,43818420,7600,7600,7600,7600,0
|
|
20240820,161700,43818420,7600,7600,7600,7600,0
|
|
20240820,161600,43818420,7600,7600,7600,7600,0
|
|
20240820,161500,43818420,7600,7600,7600,7600,0
|
|
20240820,161400,43818420,7600,7600,7600,7600,0
|
|
20240820,161300,43818420,7600,7600,7600,7600,0
|
|
20240820,161200,43818420,7600,7600,7600,7600,0
|
|
20240820,161100,43818420,7600,7600,7600,7600,25
|
|
20240820,161000,43818420,7600,7600,7600,7600,0
|
|
20240820,160900,43818420,7600,7600,7600,7600,0
|
|
20240820,160800,43818420,7600,7600,7600,7600,0
|
|
20240820,160700,43818420,7600,7600,7600,7600,0
|
|
20240820,160600,43818420,7600,7600,7600,7600,0
|
|
20240820,160500,43818420,7600,7600,7600,7600,0
|
|
20240820,160400,43818420,7600,7600,7600,7600,0
|
|
20240820,160300,43818420,7600,7600,7600,7600,0
|
|
20240820,160200,43818420,7600,7600,7600,7600,0
|
|
20240820,160100,43818420,7600,7600,7600,7600,0
|
|
20240820,160000,43818420,7600,7600,7600,7600,0
|
|
20240820,155900,43818420,7600,7600,7600,7600,0
|
|
20240820,155800,43818420,7600,7600,7600,7600,0
|
|
20240820,155700,43818420,7600,7600,7600,7600,0
|
|
20240820,155600,43818420,7600,7600,7600,7600,0
|
|
20240820,155500,43818420,7600,7600,7600,7600,0
|
|
20240820,155400,43818420,7600,7600,7600,7600,0
|
|
20240820,155300,43818420,7600,7600,7600,7600,0
|
|
20240820,155200,43818420,7600,7600,7600,7600,0
|
|
20240820,155100,43818420,7600,7600,7600,7600,0
|
|
20240820,155000,43818420,7600,7600,7600,7600,0
|
|
20240820,154900,43818420,7600,7600,7600,7600,0
|
|
20240820,154800,43818420,7600,7600,7600,7600,0
|
|
20240820,154700,43818420,7600,7600,7600,7600,0
|
|
20240820,154600,43818420,7600,7600,7600,7600,0
|
|
20240820,154500,43818420,7600,7600,7600,7600,0
|
|
20240820,154400,43818420,7600,7600,7600,7600,0
|
|
20240820,154300,43818420,7600,7600,7600,7600,0
|
|
20240820,154200,43818420,7600,7600,7600,7600,0
|
|
20240820,154100,43818420,7600,7600,7600,7600,25
|
|
20240820,154000,43818420,7600,7600,7600,7600,0
|
|
20240820,153900,43818420,7600,7600,7600,7600,0
|
|
20240820,153800,43818420,7600,7600,7600,7600,0
|
|
20240820,153700,43818420,7600,7600,7600,7600,0
|
|
20240820,153600,43818420,7600,7600,7600,7600,0
|
|
20240820,153500,43818420,7600,7600,7600,7600,0
|
|
20240820,153400,43818420,7600,7600,7600,7600,0
|
|
20240820,153300,43818420,7600,7600,7600,7600,0
|
|
20240820,153200,43818420,7600,7600,7600,7600,0
|
|
20240820,153100,43818420,7600,7600,7600,7600,0
|
|
20240820,153000,43818420,7600,7600,7600,7600,25
|
|
20240820,152900,43628420,7590,7590,7590,7590,0
|
|
20240820,152800,43628420,7590,7590,7590,7590,0
|
|
20240820,152700,43628420,7590,7590,7590,7590,0
|
|
20240820,152600,43628420,7590,7590,7590,7590,0
|
|
20240820,152500,43628420,7590,7590,7590,7590,0
|
|
20240820,152400,43628420,7590,7590,7590,7590,0
|
|
20240820,152300,43628420,7590,7590,7590,7590,0
|
|
20240820,152200,43628420,7590,7590,7590,7590,0
|
|
20240820,152100,43628420,7590,7590,7590,7590,0
|
|
20240820,152000,43628420,7590,7590,7590,7590,0
|
|
20240820,151900,43628420,7590,7610,7610,7590,19
|
|
20240820,151800,43483900,7610,7600,7610,7580,80
|
|
20240820,151700,42876820,7600,7600,7600,7600,56
|
|
20240820,151600,42451220,7610,7610,7610,7610,0
|
|
20240820,151500,42451220,7610,7610,7610,7610,0
|
|
20240820,151400,42451220,7610,7610,7610,7610,3
|
|
20240820,151300,42428390,7610,7610,7610,7610,0
|
|
20240820,151200,42428390,7610,7610,7610,7610,0
|
|
20240820,151100,42428390,7610,7610,7610,7610,0
|
|
20240820,151000,42428390,7610,7610,7610,7610,0
|
|
20240820,150900,42428390,7610,7610,7610,7610,0
|
|
20240820,150800,42428390,7610,7610,7610,7610,0
|
|
20240820,150700,42428390,7610,7610,7610,7610,1
|
|
20240820,150600,42420780,7590,7590,7590,7590,150
|
|
20240820,150500,41282280,7610,7610,7610,7610,0
|
|
20240820,150400,41282280,7610,7610,7610,7610,0
|
|
20240820,150300,41282280,7610,7610,7610,7610,1
|
|
20240820,150200,41274670,7600,7600,7600,7600,0
|
|
20240820,150100,41274670,7600,7600,7600,7600,0
|
|
20240820,150000,41274670,7600,7600,7600,7600,0
|
|
20240820,145900,41274670,7600,7600,7600,7600,86
|
|
20240820,145800,40621070,7600,7600,7600,7600,114
|
|
20240820,145700,39754670,7600,7600,7600,7600,61
|
|
20240820,145600,39291070,7600,7600,7600,7600,0
|
|
20240820,145500,39291070,7600,7600,7600,7600,0
|
|
20240820,145400,39291070,7600,7600,7600,7600,0
|
|
20240820,145300,39291070,7600,7600,7600,7600,10
|
|
20240820,145200,39215070,7600,7600,7600,7600,10
|
|
20240820,145100,39139070,7600,7600,7600,7600,0
|
|
20240820,145000,39139070,7600,7600,7600,7600,0
|
|
20240820,144900,39139070,7600,7600,7600,7600,2
|
|
20240820,144800,39123870,7600,7600,7600,7600,1
|
|
20240820,144700,39116270,7600,7600,7600,7600,1
|
|
20240820,144600,39108670,7600,7600,7600,7600,0
|
|
20240820,144500,39108670,7600,7600,7600,7600,0
|
|
20240820,144400,39108670,7600,7600,7600,7600,3
|
|
20240820,144300,39085870,7600,7600,7600,7600,0
|
|
20240820,144200,39085870,7600,7600,7600,7600,2
|
|
20240820,144100,39070670,7600,7600,7600,7600,0
|
|
20240820,144000,39070670,7600,7600,7600,7600,0
|
|
20240820,143900,39070670,7600,7600,7600,7600,0
|
|
20240820,143800,39070670,7600,7600,7600,7600,7
|
|
20240820,143700,39017470,7610,7610,7610,7610,0
|
|
20240820,143600,39017470,7610,7610,7610,7610,9
|
|
20240820,143500,38948980,7610,7610,7610,7610,7
|
|
20240820,143400,38895710,7610,7610,7610,7610,0
|
|
20240820,143300,38895710,7610,7610,7610,7610,0
|
|
20240820,143200,38895710,7610,7610,7610,7610,0
|
|
20240820,143100,38895710,7610,7580,7610,7580,99
|
|
20240820,143000,38145260,7610,7610,7610,7610,0
|
|
20240820,142900,38145260,7610,7610,7610,7610,0
|
|
20240820,142800,38145260,7610,7610,7610,7610,1
|
|
20240820,142700,38137650,7580,7580,7580,7580,22
|
|
20240820,142600,37970890,7590,7590,7590,7590,0
|
|
20240820,142500,37970890,7590,7590,7590,7590,0
|
|
20240820,142400,37970890,7590,7590,7590,7590,0
|
|
20240820,142300,37970890,7590,7590,7590,7590,0
|
|
20240820,142200,37970890,7590,7590,7590,7590,0
|
|
20240820,142100,37970890,7590,7590,7590,7590,1
|
|
20240820,142000,37963300,7590,7590,7590,7580,132
|
|
20240820,141900,36962540,7590,7590,7590,7590,3
|
|
20240820,141800,36939770,7590,7590,7590,7590,0
|
|
20240820,141700,36939770,7590,7590,7590,7590,2
|
|
20240820,141600,36924590,7590,7600,7600,7590,282
|
|
20240820,141500,34783820,7600,7600,7600,7600,0
|
|
20240820,141400,34783820,7600,7600,7600,7600,0
|
|
20240820,141300,34783820,7600,7600,7600,7600,0
|
|
20240820,141200,34783820,7600,7600,7600,7600,0
|
|
20240820,141100,34783820,7600,7600,7600,7600,0
|
|
20240820,141000,34783820,7600,7600,7600,7600,0
|
|
20240820,140900,34783820,7600,7600,7600,7600,0
|
|
20240820,140800,34783820,7600,7600,7600,7600,0
|
|
20240820,140700,34783820,7600,7600,7600,7600,0
|
|
20240820,140600,34783820,7600,7600,7600,7600,0
|
|
20240820,140500,34783820,7600,7600,7600,7600,0
|
|
20240820,140400,34783820,7600,7600,7600,7600,0
|
|
20240820,140300,34783820,7600,7600,7600,7600,0
|
|
20240820,140200,34783820,7600,7600,7600,7600,0
|
|
20240820,140100,34783820,7600,7600,7600,7600,0
|
|
20240820,140000,34783820,7600,7600,7600,7600,0
|
|
20240820,135900,34783820,7600,7600,7600,7600,0
|
|
20240820,135800,34783820,7600,7600,7600,7600,15
|
|
20240820,135700,34669820,7600,7600,7600,7600,11
|
|
20240820,135600,34586220,7600,7600,7600,7600,0
|
|
20240820,135500,34586220,7600,7600,7600,7600,1
|
|
20240820,135400,34578620,7570,7570,7570,7570,0
|
|
20240820,135300,34578620,7570,7580,7580,7570,200
|
|
20240820,135200,33063920,7610,7610,7610,7610,0
|
|
20240820,135100,33063920,7610,7610,7610,7610,0
|
|
20240820,135000,33063920,7610,7610,7610,7610,0
|
|
20240820,134900,33063920,7610,7610,7610,7610,0
|
|
20240820,134800,33063920,7610,7610,7610,7610,0
|
|
20240820,134700,33063920,7610,7610,7610,7610,0
|
|
20240820,134600,33063920,7610,7610,7610,7610,0
|
|
20240820,134500,33063920,7610,7610,7610,7610,0
|
|
20240820,134400,33063920,7610,7610,7610,7610,0
|
|
20240820,134300,33063920,7610,7610,7610,7610,0
|
|
20240820,134200,33063920,7610,7610,7610,7610,0
|
|
20240820,134100,33063920,7610,7610,7610,7610,0
|
|
20240820,134000,33063920,7610,7610,7610,7610,0
|
|
20240820,133900,33063920,7610,7610,7610,7610,1
|
|
20240820,133800,33056310,7620,7620,7620,7620,0
|
|
20240820,133700,33056310,7620,7620,7620,7620,0
|
|
20240820,133600,33056310,7620,7620,7620,7620,0
|
|
20240820,133500,33056310,7620,7620,7620,7620,0
|
|
20240820,133400,33056310,7620,7620,7620,7620,0
|
|
20240820,133300,33056310,7620,7620,7620,7620,8
|
|
20240820,133200,32995350,7620,7620,7620,7620,0
|
|
20240820,133100,32995350,7620,7620,7620,7620,0
|
|
20240820,133000,32995350,7620,7620,7620,7620,0
|
|
20240820,132900,32995350,7620,7620,7620,7620,0
|
|
20240820,132800,32995350,7620,7620,7620,7620,0
|
|
20240820,132700,32995350,7620,7620,7620,7620,0
|
|
20240820,132600,32995350,7620,7620,7620,7620,0
|
|
20240820,132500,32995350,7620,7620,7620,7620,0
|
|
20240820,132400,32995350,7620,7620,7620,7620,0
|
|
20240820,132300,32995350,7620,7620,7620,7620,0
|
|
20240820,132200,32995350,7620,7620,7620,7620,0
|
|
20240820,132100,32995350,7620,7620,7620,7620,0
|
|
20240820,132000,32995350,7620,7620,7620,7620,0
|
|
20240820,131900,32995350,7620,7620,7620,7620,0
|
|
20240820,131800,32995350,7620,7620,7620,7620,0
|
|
20240820,131700,32995350,7620,7620,7620,7620,50
|
|
20240820,131600,32614350,7620,7620,7620,7620,0
|
|
20240820,131500,32614350,7620,7620,7620,7620,0
|
|
20240820,131400,32614350,7620,7620,7620,7620,0
|
|
20240820,131300,32614350,7620,7620,7620,7620,2
|
|
20240820,131200,32599110,7600,7600,7600,7600,0
|
|
20240820,131100,32599110,7600,7600,7600,7600,0
|
|
20240820,131000,32599110,7600,7600,7600,7600,0
|
|
20240820,130900,32599110,7600,7600,7600,7600,0
|
|
20240820,130800,32599110,7600,7600,7600,7600,0
|
|
20240820,130700,32599110,7600,7600,7600,7600,0
|
|
20240820,130600,32599110,7600,7600,7600,7600,0
|
|
20240820,130500,32599110,7600,7600,7600,7600,0
|
|
20240820,130400,32599110,7600,7600,7600,7600,0
|
|
20240820,130300,32599110,7600,7600,7600,7600,106
|
|
20240820,130200,31793510,7610,7610,7610,7610,0
|
|
20240820,130100,31793510,7610,7610,7610,7610,0
|
|
20240820,130000,31793510,7610,7610,7610,7610,0
|
|
20240820,125900,31793510,7610,7610,7610,7610,0
|
|
20240820,125800,31793510,7610,7610,7610,7610,0
|
|
20240820,125700,31793510,7610,7610,7610,7610,0
|
|
20240820,125600,31793510,7610,7610,7610,7610,0
|
|
20240820,125500,31793510,7610,7610,7610,7610,0
|
|
20240820,125400,31793510,7610,7610,7610,7610,290
|
|
20240820,125300,29586610,7610,7610,7610,7610,0
|
|
20240820,125200,29586610,7610,7610,7610,7610,0
|
|
20240820,125100,29586610,7610,7610,7610,7610,0
|
|
20240820,125000,29586610,7610,7610,7610,7610,8
|
|
20240820,124900,29525730,7600,7600,7600,7600,0
|
|
20240820,124800,29525730,7600,7600,7600,7600,0
|
|
20240820,124700,29525730,7600,7600,7600,7600,0
|
|
20240820,124600,29525730,7600,7600,7600,7600,0
|
|
20240820,124500,29525730,7600,7600,7600,7600,10
|
|
20240820,124400,29449730,7580,7580,7580,7580,0
|
|
20240820,124300,29449730,7580,7580,7580,7580,0
|
|
20240820,124200,29449730,7580,7580,7580,7580,0
|
|
20240820,124100,29449730,7580,7580,7580,7580,0
|
|
20240820,124000,29449730,7580,7580,7580,7580,0
|
|
20240820,123900,29449730,7580,7580,7580,7580,0
|
|
20240820,123800,29449730,7580,7580,7580,7580,0
|
|
20240820,123700,29449730,7580,7580,7580,7580,0
|
|
20240820,123600,29449730,7580,7580,7580,7580,0
|
|
20240820,123500,29449730,7580,7580,7580,7580,0
|
|
20240820,123400,29449730,7580,7580,7580,7580,0
|
|
20240820,123300,29449730,7580,7580,7580,7580,0
|
|
20240820,123200,29449730,7580,7580,7580,7580,0
|
|
20240820,123100,29449730,7580,7580,7580,7580,0
|
|
20240820,123000,29449730,7580,7580,7580,7580,26
|
|
20240820,122900,29252650,7600,7600,7600,7600,132
|
|
20240820,122800,28249450,7560,7560,7560,7560,0
|
|
20240820,122700,28249450,7560,7560,7560,7560,0
|
|
20240820,122600,28249450,7560,7560,7560,7560,0
|
|
20240820,122500,28249450,7560,7560,7560,7560,0
|
|
20240820,122400,28249450,7560,7560,7560,7560,0
|
|
20240820,122300,28249450,7560,7560,7560,7560,0
|
|
20240820,122200,28249450,7560,7600,7600,7560,406
|
|
20240820,122100,25176020,7600,7600,7600,7600,0
|
|
20240820,122000,25176020,7600,7600,7600,7600,5
|
|
20240820,121900,25138020,7600,7600,7600,7600,0
|
|
20240820,121800,25138020,7600,7600,7600,7600,0
|
|
20240820,121700,25138020,7600,7600,7600,7600,0
|
|
20240820,121600,25138020,7600,7600,7600,7600,0
|
|
20240820,121500,25138020,7600,7600,7600,7600,0
|
|
20240820,121400,25138020,7600,7600,7600,7600,0
|
|
20240820,121300,25138020,7600,7600,7600,7600,0
|
|
20240820,121200,25138020,7600,7600,7600,7600,0
|
|
20240820,121100,25138020,7600,7600,7600,7600,1
|
|
20240820,121000,25130420,7600,7600,7600,7600,0
|
|
20240820,120900,25130420,7600,7600,7600,7600,0
|
|
20240820,120800,25130420,7600,7600,7600,7600,0
|
|
20240820,120700,25130420,7600,7600,7600,7600,0
|
|
20240820,120600,25130420,7600,7600,7600,7600,0
|
|
20240820,120500,25130420,7600,7600,7600,7600,0
|
|
20240820,120400,25130420,7600,7600,7600,7600,0
|
|
20240820,120300,25130420,7600,7600,7600,7600,0
|
|
20240820,120200,25130420,7600,7600,7600,7600,0
|
|
20240820,120100,25130420,7600,7600,7600,7600,0
|
|
20240820,120000,25130420,7600,7600,7600,7600,0
|
|
20240820,115900,25130420,7600,7600,7600,7600,0
|
|
20240820,115800,25130420,7600,7600,7600,7600,0
|
|
20240820,115700,25130420,7600,7600,7600,7600,0
|
|
20240820,115600,25130420,7600,7600,7600,7600,0
|
|
20240820,115500,25130420,7600,7560,7600,7560,2
|
|
20240820,115400,25115260,7610,7610,7610,7610,0
|
|
20240820,115300,25115260,7610,7610,7610,7610,0
|
|
20240820,115200,25115260,7610,7610,7610,7610,0
|
|
20240820,115100,25115260,7610,7580,7610,7570,1237
|
|
20240820,115000,15750530,7580,7580,7580,7580,0
|
|
20240820,114900,15750530,7580,7590,7590,7580,18
|
|
20240820,114800,15614080,7610,7610,7610,7610,0
|
|
20240820,114700,15614080,7610,7590,7610,7590,6
|
|
20240820,114600,15568520,7600,7600,7600,7600,1
|
|
20240820,114500,15560920,7610,7610,7610,7610,0
|
|
20240820,114400,15560920,7610,7610,7610,7610,0
|
|
20240820,114300,15560920,7610,7610,7610,7610,0
|
|
20240820,114200,15560920,7610,7610,7610,7610,0
|
|
20240820,114100,15560920,7610,7610,7610,7610,0
|
|
20240820,114000,15560920,7610,7610,7610,7610,0
|
|
20240820,113900,15560920,7610,7610,7610,7610,0
|
|
20240820,113800,15560920,7610,7610,7610,7610,0
|
|
20240820,113700,15560920,7610,7610,7610,7610,0
|
|
20240820,113600,15560920,7610,7610,7610,7610,0
|
|
20240820,113500,15560920,7610,7610,7610,7610,0
|
|
20240820,113400,15560920,7610,7610,7610,7610,0
|
|
20240820,113300,15560920,7610,7610,7610,7610,0
|
|
20240820,113200,15560920,7610,7610,7610,7610,0
|
|
20240820,113100,15560920,7610,7610,7610,7610,0
|
|
20240820,113000,15560920,7610,7610,7610,7610,200
|
|
20240820,112900,14038920,7600,7600,7600,7600,0
|
|
20240820,112800,14038920,7600,7600,7600,7600,0
|
|
20240820,112700,14038920,7600,7600,7600,7600,0
|
|
20240820,112600,14038920,7600,7600,7600,7600,0
|
|
20240820,112500,14038920,7600,7600,7600,7600,0
|
|
20240820,112400,14038920,7600,7600,7600,7600,0
|
|
20240820,112300,14038920,7600,7600,7600,7600,0
|
|
20240820,112200,14038920,7600,7600,7600,7600,0
|
|
20240820,112100,14038920,7600,7600,7600,7600,0
|
|
20240820,112000,14038920,7600,7600,7600,7600,0
|
|
20240820,111900,14038920,7600,7600,7600,7600,0
|
|
20240820,111800,14038920,7600,7600,7600,7600,0
|
|
20240820,111700,14038920,7600,7600,7600,7600,0
|
|
20240820,111600,14038920,7600,7600,7600,7600,819
|
|
20240820,111500,7814520,7600,7600,7600,7600,0
|
|
20240820,111400,7814520,7600,7600,7600,7600,0
|
|
20240820,111300,7814520,7600,7600,7600,7600,0
|
|
20240820,111200,7814520,7600,7600,7600,7600,3
|
|
20240820,111100,7791720,7600,7600,7600,7600,0
|
|
20240820,111000,7791720,7600,7600,7600,7600,0
|
|
20240820,110900,7791720,7600,7600,7600,7600,0
|
|
20240820,110800,7791720,7600,7600,7600,7600,0
|
|
20240820,110700,7791720,7600,7600,7600,7600,0
|
|
20240820,110600,7791720,7600,7600,7600,7600,2
|
|
20240820,110500,7776520,7600,7600,7600,7600,0
|
|
20240820,110400,7776520,7600,7600,7600,7600,0
|
|
20240820,110300,7776520,7600,7600,7600,7600,0
|
|
20240820,110200,7776520,7600,7600,7600,7600,0
|
|
20240820,110100,7776520,7600,7600,7600,7600,0
|
|
20240820,110000,7776520,7600,7600,7600,7600,0
|
|
20240820,105900,7776520,7600,7600,7600,7600,0
|
|
20240820,105800,7776520,7600,7600,7600,7600,5
|
|
20240820,105700,7738520,7580,7580,7580,7580,0
|
|
20240820,105600,7738520,7580,7580,7580,7580,0
|
|
20240820,105500,7738520,7580,7580,7580,7580,1
|
|
20240820,105400,7730940,7600,7600,7600,7600,0
|
|
20240820,105300,7730940,7600,7600,7600,7600,0
|
|
20240820,105200,7730940,7600,7600,7600,7600,0
|
|
20240820,105100,7730940,7600,7600,7600,7600,0
|
|
20240820,105000,7730940,7600,7600,7600,7600,0
|
|
20240820,104900,7730940,7600,7600,7600,7600,2
|
|
20240820,104800,7715740,7590,7590,7590,7590,0
|
|
20240820,104700,7715740,7590,7590,7590,7590,40
|
|
20240820,104600,7412140,7590,7590,7590,7590,0
|
|
20240820,104500,7412140,7590,7590,7590,7590,60
|
|
20240820,104400,6956740,7590,7590,7590,7590,10
|
|
20240820,104300,6880840,7600,7600,7600,7600,0
|
|
20240820,104200,6880840,7600,7600,7600,7600,0
|
|
20240820,104100,6880840,7600,7600,7600,7600,0
|
|
20240820,104000,6880840,7600,7600,7600,7600,0
|
|
20240820,103900,6880840,7600,7600,7600,7600,0
|
|
20240820,103800,6880840,7600,7600,7600,7600,0
|
|
20240820,103700,6880840,7600,7600,7600,7600,0
|
|
20240820,103600,6880840,7600,7600,7600,7600,0
|
|
20240820,103500,6880840,7600,7600,7600,7600,0
|
|
20240820,103400,6880840,7600,7600,7600,7600,0
|
|
20240820,103300,6880840,7600,7600,7600,7600,0
|
|
20240820,103200,6880840,7600,7600,7600,7600,0
|
|
20240820,103100,6880840,7600,7600,7600,7600,0
|
|
20240820,103000,6880840,7600,7600,7600,7600,0
|
|
20240820,102900,6880840,7600,7600,7600,7600,0
|
|
20240820,102800,6880840,7600,7600,7600,7600,0
|
|
20240820,102700,6880840,7600,7600,7600,7600,0
|
|
20240820,102600,6880840,7600,7600,7600,7600,26
|
|
20240820,102500,6683240,7590,7590,7590,7590,0
|
|
20240820,102400,6683240,7590,7590,7590,7590,0
|
|
20240820,102300,6683240,7590,7590,7590,7590,0
|
|
20240820,102200,6683240,7590,7590,7590,7590,0
|
|
20240820,102100,6683240,7590,7590,7590,7590,344
|
|
20240820,102000,4072280,7590,7580,7590,7580,10
|
|
20240820,101900,3996390,7580,7580,7580,7580,0
|
|
20240820,101800,3996390,7580,7580,7580,7580,0
|
|
20240820,101700,3996390,7580,7580,7580,7580,0
|
|
20240820,101600,3996390,7580,7580,7580,7580,6
|
|
20240820,101500,3950910,7580,7580,7580,7580,0
|
|
20240820,101400,3950910,7580,7580,7580,7580,0
|
|
20240820,101300,3950910,7580,7580,7580,7580,0
|
|
20240820,101200,3950910,7580,7580,7580,7580,2
|
|
20240820,101100,3935750,7570,7570,7570,7570,0
|
|
20240820,101000,3935750,7570,7570,7570,7570,0
|
|
20240820,100900,3935750,7570,7570,7570,7570,0
|
|
20240820,100800,3935750,7570,7570,7570,7570,1
|
|
20240820,100700,3928180,7580,7580,7580,7580,0
|
|
20240820,100600,3928180,7580,7580,7580,7580,0
|
|
20240820,100500,3928180,7580,7580,7580,7580,0
|
|
20240820,100400,3928180,7580,7580,7580,7580,0
|
|
20240820,100300,3928180,7580,7580,7580,7580,1
|
|
20240820,100200,3920600,7570,7570,7570,7570,0
|
|
20240820,100100,3920600,7570,7570,7570,7570,0
|
|
20240820,100000,3920600,7570,7570,7570,7570,0
|
|
20240820,095900,3920600,7570,7570,7570,7570,0
|
|
20240820,095800,3920600,7570,7570,7570,7570,33
|
|
20240820,095700,3670790,7570,7570,7570,7570,0
|
|
20240820,095600,3670790,7570,7570,7570,7570,0
|
|
20240820,095500,3670790,7570,7570,7570,7570,0
|
|
20240820,095400,3670790,7570,7570,7570,7570,0
|
|
20240820,095300,3670790,7570,7570,7570,7570,50
|
|
20240820,095200,3292290,7570,7570,7570,7570,0
|
|
20240820,095100,3292290,7570,7570,7570,7570,0
|
|
20240820,095000,3292290,7570,7570,7570,7570,0
|
|
20240820,094900,3292290,7570,7570,7570,7570,0
|
|
20240820,094800,3292290,7570,7570,7570,7570,0
|
|
20240820,094700,3292290,7570,7570,7570,7570,50
|
|
20240820,094600,2913790,7570,7570,7570,7570,0
|
|
20240820,094500,2913790,7570,7570,7570,7570,0
|
|
20240820,094400,2913790,7570,7570,7570,7570,0
|
|
20240820,094300,2913790,7570,7570,7570,7570,0
|
|
20240820,094200,2913790,7570,7570,7570,7570,1
|
|
20240820,094100,2906220,7560,7560,7560,7560,0
|
|
20240820,094000,2906220,7560,7560,7560,7560,0
|
|
20240820,093900,2906220,7560,7560,7560,7560,0
|
|
20240820,093800,2906220,7560,7560,7560,7560,0
|
|
20240820,093700,2906220,7560,7560,7560,7560,0
|
|
20240820,093600,2906220,7560,7560,7560,7560,0
|
|
20240820,093500,2906220,7560,7560,7560,7560,0
|
|
20240820,093400,2906220,7560,7560,7560,7560,0
|
|
20240820,093300,2906220,7560,7570,7570,7560,297
|
|
20240820,093200,658270,7580,7580,7580,7580,0
|
|
20240820,093100,658270,7580,7580,7580,7580,0
|
|
20240820,093000,658270,7580,7580,7580,7580,0
|
|
20240820,092900,658270,7580,7580,7580,7580,37
|
|
20240820,092800,377810,7580,7580,7580,7580,13
|
|
20240820,092700,279270,7570,7570,7570,7570,0
|
|
20240820,092600,279270,7570,7570,7570,7570,0
|
|
20240820,092500,279270,7570,7570,7570,7570,0
|
|
20240820,092400,279270,7570,7570,7570,7570,7
|
|
20240820,092300,226280,7570,7570,7570,7570,0
|
|
20240820,092200,226280,7570,7570,7570,7570,2
|
|
20240820,092100,211140,7570,7570,7570,7570,0
|
|
20240820,092000,211140,7570,7570,7570,7570,1
|
|
20240820,091900,203570,7560,7560,7560,7560,8
|
|
20240820,091800,143090,7550,7550,7550,7550,0
|
|
20240820,091700,143090,7550,7550,7550,7550,0
|
|
20240820,091600,143090,7550,7550,7550,7550,2
|
|
20240820,091500,127990,7530,7530,7530,7530,0
|
|
20240820,091400,127990,7530,7530,7530,7530,0
|
|
20240820,091300,127990,7530,7530,7530,7530,0
|
|
20240820,091200,127990,7530,7530,7530,7530,0
|
|
20240820,091100,127990,7530,7530,7530,7530,0
|
|
20240820,091000,127990,7530,7530,7530,7530,0
|
|
20240820,090900,127990,7530,7530,7530,7530,0
|
|
20240820,090800,127990,7530,7530,7530,7530,0
|
|
20240820,090700,127990,7530,7530,7530,7530,8
|
|
20240820,090600,67750,7590,7590,7590,7590,0
|
|
20240820,090500,67750,7590,7590,7590,7590,1
|
|
20240820,090400,60160,7520,7520,7520,7520,0
|
|
20240820,090300,60160,7520,7520,7520,7520,0
|
|
20240820,090200,60160,7520,7520,7520,7520,0
|
|
20240820,090100,60160,7520,7520,7520,7520,0
|
|
20240820,090000,60160,7520,7520,7520,7520,8
|