604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190100,46179600,8220,8220,8220,8220,232
|
|
20240819,190000,46179600,8220,8220,8220,8220,0
|
|
20240819,185900,46179600,8220,8220,8220,8220,0
|
|
20240819,185800,46179600,8220,8220,8220,8220,0
|
|
20240819,185700,46179600,8220,8220,8220,8220,0
|
|
20240819,185600,46179600,8220,8220,8220,8220,0
|
|
20240819,185500,46179600,8220,8220,8220,8220,0
|
|
20240819,185400,46179600,8220,8220,8220,8220,0
|
|
20240819,185300,46179600,8220,8220,8220,8220,0
|
|
20240819,185200,46179600,8220,8220,8220,8220,0
|
|
20240819,185100,46179600,8220,8220,8220,8220,0
|
|
20240819,185000,46179600,8220,8220,8220,8220,0
|
|
20240819,184900,46179600,8220,8220,8220,8220,0
|
|
20240819,184800,46179600,8220,8220,8220,8220,0
|
|
20240819,184700,46179600,8220,8220,8220,8220,0
|
|
20240819,184600,46179600,8220,8220,8220,8220,0
|
|
20240819,184500,46179600,8220,8220,8220,8220,0
|
|
20240819,184400,46179600,8220,8220,8220,8220,0
|
|
20240819,184300,46179600,8220,8220,8220,8220,0
|
|
20240819,184200,46179600,8220,8220,8220,8220,0
|
|
20240819,184100,46179600,8220,8220,8220,8220,0
|
|
20240819,184000,46179600,8220,8220,8220,8220,0
|
|
20240819,183900,46179600,8220,8220,8220,8220,0
|
|
20240819,183800,46179600,8220,8220,8220,8220,0
|
|
20240819,183700,46179600,8220,8220,8220,8220,0
|
|
20240819,183600,46179600,8220,8220,8220,8220,0
|
|
20240819,183500,46179600,8220,8220,8220,8220,0
|
|
20240819,183400,46179600,8220,8220,8220,8220,0
|
|
20240819,183300,46179600,8220,8220,8220,8220,0
|
|
20240819,183200,46179600,8220,8220,8220,8220,0
|
|
20240819,183100,46179600,8220,8220,8220,8220,232
|
|
20240819,183000,46179600,8220,8220,8220,8220,0
|
|
20240819,182900,46179600,8220,8220,8220,8220,0
|
|
20240819,182800,46179600,8220,8220,8220,8220,0
|
|
20240819,182700,46179600,8220,8220,8220,8220,0
|
|
20240819,182600,46179600,8220,8220,8220,8220,0
|
|
20240819,182500,46179600,8220,8220,8220,8220,0
|
|
20240819,182400,46179600,8220,8220,8220,8220,0
|
|
20240819,182300,46179600,8220,8220,8220,8220,0
|
|
20240819,182200,46179600,8220,8220,8220,8220,0
|
|
20240819,182100,46179600,8220,8220,8220,8220,0
|
|
20240819,182000,46179600,8220,8220,8220,8220,0
|
|
20240819,181900,46179600,8220,8220,8220,8220,0
|
|
20240819,181800,46179600,8220,8220,8220,8220,0
|
|
20240819,181700,46179600,8220,8220,8220,8220,0
|
|
20240819,181600,46179600,8220,8220,8220,8220,0
|
|
20240819,181500,46179600,8220,8220,8220,8220,0
|
|
20240819,181400,46179600,8220,8220,8220,8220,0
|
|
20240819,181300,46179600,8220,8220,8220,8220,0
|
|
20240819,181200,46179600,8220,8220,8220,8220,0
|
|
20240819,181100,46179600,8220,8220,8220,8220,0
|
|
20240819,181000,46179600,8220,8220,8220,8220,0
|
|
20240819,180900,46179600,8220,8220,8220,8220,0
|
|
20240819,180800,46179600,8220,8220,8220,8220,0
|
|
20240819,180700,46179600,8220,8220,8220,8220,0
|
|
20240819,180600,46179600,8220,8220,8220,8220,0
|
|
20240819,180500,46179600,8220,8220,8220,8220,0
|
|
20240819,180400,46179600,8220,8220,8220,8220,0
|
|
20240819,180300,46179600,8220,8220,8220,8220,0
|
|
20240819,180200,46179600,8220,8220,8220,8220,0
|
|
20240819,180100,46179600,8220,8220,8220,8220,232
|
|
20240819,180000,46179600,8220,8220,8220,8220,0
|
|
20240819,175900,46179600,8220,8220,8220,8220,0
|
|
20240819,175800,46179600,8220,8220,8220,8220,0
|
|
20240819,175700,46179600,8220,8220,8220,8220,0
|
|
20240819,175600,46179600,8220,8220,8220,8220,0
|
|
20240819,175500,46179600,8220,8220,8220,8220,0
|
|
20240819,175400,46179600,8220,8220,8220,8220,0
|
|
20240819,175300,46179600,8220,8220,8220,8220,0
|
|
20240819,175200,46179600,8220,8220,8220,8220,0
|
|
20240819,175100,46179600,8220,8220,8220,8220,0
|
|
20240819,175000,46179600,8220,8220,8220,8220,0
|
|
20240819,174900,46179600,8220,8220,8220,8220,0
|
|
20240819,174800,46179600,8220,8220,8220,8220,0
|
|
20240819,174700,46179600,8220,8220,8220,8220,0
|
|
20240819,174600,46179600,8220,8220,8220,8220,0
|
|
20240819,174500,46179600,8220,8220,8220,8220,0
|
|
20240819,174400,46179600,8220,8220,8220,8220,0
|
|
20240819,174300,46179600,8220,8220,8220,8220,0
|
|
20240819,174200,46179600,8220,8220,8220,8220,0
|
|
20240819,174100,46179600,8220,8220,8220,8220,0
|
|
20240819,174000,46179600,8220,8220,8220,8220,0
|
|
20240819,173900,46179600,8220,8220,8220,8220,0
|
|
20240819,173800,46179600,8220,8220,8220,8220,0
|
|
20240819,173700,46179600,8220,8220,8220,8220,0
|
|
20240819,173600,46179600,8220,8220,8220,8220,0
|
|
20240819,173500,46179600,8220,8220,8220,8220,0
|
|
20240819,173400,46179600,8220,8220,8220,8220,0
|
|
20240819,173300,46179600,8220,8220,8220,8220,0
|
|
20240819,173200,46179600,8220,8220,8220,8220,0
|
|
20240819,173100,46179600,8220,8220,8220,8220,232
|
|
20240819,173000,46179600,8220,8220,8220,8220,0
|
|
20240819,172900,46179600,8220,8220,8220,8220,0
|
|
20240819,172800,46179600,8220,8220,8220,8220,0
|
|
20240819,172700,46179600,8220,8220,8220,8220,0
|
|
20240819,172600,46179600,8220,8220,8220,8220,0
|
|
20240819,172500,46179600,8220,8220,8220,8220,0
|
|
20240819,172400,46179600,8220,8220,8220,8220,0
|
|
20240819,172300,46179600,8220,8220,8220,8220,0
|
|
20240819,172200,46179600,8220,8220,8220,8220,0
|
|
20240819,172100,46179600,8220,8220,8220,8220,0
|
|
20240819,172000,46179600,8220,8220,8220,8220,0
|
|
20240819,171900,46179600,8220,8220,8220,8220,0
|
|
20240819,171800,46179600,8220,8220,8220,8220,0
|
|
20240819,171700,46179600,8220,8220,8220,8220,0
|
|
20240819,171600,46179600,8220,8220,8220,8220,0
|
|
20240819,171500,46179600,8220,8220,8220,8220,0
|
|
20240819,171400,46179600,8220,8220,8220,8220,0
|
|
20240819,171300,46179600,8220,8220,8220,8220,0
|
|
20240819,171200,46179600,8220,8220,8220,8220,0
|
|
20240819,171100,46179600,8220,8220,8220,8220,0
|
|
20240819,171000,46179600,8220,8220,8220,8220,0
|
|
20240819,170900,46179600,8220,8220,8220,8220,0
|
|
20240819,170800,46179600,8220,8220,8220,8220,0
|
|
20240819,170700,46179600,8220,8220,8220,8220,0
|
|
20240819,170600,46179600,8220,8220,8220,8220,0
|
|
20240819,170500,46179600,8220,8220,8220,8220,0
|
|
20240819,170400,46179600,8220,8220,8220,8220,0
|
|
20240819,170300,46179600,8220,8220,8220,8220,0
|
|
20240819,170200,46179600,8220,8220,8220,8220,0
|
|
20240819,170100,46179600,8220,8220,8220,8220,232
|
|
20240819,170000,46179600,8220,8220,8220,8220,0
|
|
20240819,165900,46179600,8220,8220,8220,8220,0
|
|
20240819,165800,46179600,8220,8220,8220,8220,0
|
|
20240819,165700,46179600,8220,8220,8220,8220,0
|
|
20240819,165600,46179600,8220,8220,8220,8220,0
|
|
20240819,165500,46179600,8220,8220,8220,8220,0
|
|
20240819,165400,46179600,8220,8220,8220,8220,0
|
|
20240819,165300,46179600,8220,8220,8220,8220,0
|
|
20240819,165200,46179600,8220,8220,8220,8220,0
|
|
20240819,165100,46179600,8220,8220,8220,8220,0
|
|
20240819,165000,46179600,8220,8220,8220,8220,0
|
|
20240819,164900,46179600,8220,8220,8220,8220,0
|
|
20240819,164800,46179600,8220,8220,8220,8220,0
|
|
20240819,164700,46179600,8220,8220,8220,8220,0
|
|
20240819,164600,46179600,8220,8220,8220,8220,0
|
|
20240819,164500,46179600,8220,8220,8220,8220,0
|
|
20240819,164400,46179600,8220,8220,8220,8220,0
|
|
20240819,164300,46179600,8220,8220,8220,8220,0
|
|
20240819,164200,46179600,8220,8220,8220,8220,0
|
|
20240819,164100,46179600,8220,8220,8220,8220,0
|
|
20240819,164000,46179600,8220,8220,8220,8220,0
|
|
20240819,163900,46179600,8220,8220,8220,8220,0
|
|
20240819,163800,46179600,8220,8220,8220,8220,0
|
|
20240819,163700,46179600,8220,8220,8220,8220,0
|
|
20240819,163600,46179600,8220,8220,8220,8220,0
|
|
20240819,163500,46179600,8220,8220,8220,8220,0
|
|
20240819,163400,46179600,8220,8220,8220,8220,0
|
|
20240819,163300,46179600,8220,8220,8220,8220,0
|
|
20240819,163200,46179600,8220,8220,8220,8220,0
|
|
20240819,163100,46179600,8220,8220,8220,8220,232
|
|
20240819,163000,46179600,8220,8220,8220,8220,0
|
|
20240819,162900,46179600,8220,8220,8220,8220,0
|
|
20240819,162800,46179600,8220,8220,8220,8220,0
|
|
20240819,162700,46179600,8220,8220,8220,8220,0
|
|
20240819,162600,46179600,8220,8220,8220,8220,0
|
|
20240819,162500,46179600,8220,8220,8220,8220,0
|
|
20240819,162400,46179600,8220,8220,8220,8220,0
|
|
20240819,162300,46179600,8220,8220,8220,8220,0
|
|
20240819,162200,46179600,8220,8220,8220,8220,0
|
|
20240819,162100,46179600,8220,8220,8220,8220,0
|
|
20240819,162000,46179600,8220,8220,8220,8220,0
|
|
20240819,161900,46179600,8220,8220,8220,8220,0
|
|
20240819,161800,46179600,8220,8220,8220,8220,0
|
|
20240819,161700,46179600,8220,8220,8220,8220,0
|
|
20240819,161600,46179600,8220,8220,8220,8220,0
|
|
20240819,161500,46179600,8220,8220,8220,8220,0
|
|
20240819,161400,46179600,8220,8220,8220,8220,0
|
|
20240819,161300,46179600,8220,8220,8220,8220,0
|
|
20240819,161200,46179600,8220,8220,8220,8220,0
|
|
20240819,161100,46179600,8220,8220,8220,8220,0
|
|
20240819,161000,46179600,8220,8220,8220,8220,0
|
|
20240819,160900,46179600,8220,8220,8220,8220,0
|
|
20240819,160800,46179600,8220,8220,8220,8220,0
|
|
20240819,160700,46179600,8220,8220,8220,8220,0
|
|
20240819,160600,46179600,8220,8220,8220,8220,0
|
|
20240819,160500,46179600,8220,8220,8220,8220,0
|
|
20240819,160400,46179600,8220,8220,8220,8220,0
|
|
20240819,160300,46179600,8220,8220,8220,8220,0
|
|
20240819,160200,46179600,8220,8220,8220,8220,0
|
|
20240819,160100,46179600,8220,8220,8220,8220,232
|
|
20240819,160000,46179600,8220,8220,8220,8220,0
|
|
20240819,155900,46179600,8220,8220,8220,8220,0
|
|
20240819,155800,46179600,8220,8220,8220,8220,0
|
|
20240819,155700,46179600,8220,8220,8220,8220,0
|
|
20240819,155600,46179600,8220,8220,8220,8220,0
|
|
20240819,155500,46179600,8220,8220,8220,8220,0
|
|
20240819,155400,46179600,8220,8220,8220,8220,0
|
|
20240819,155300,46179600,8220,8220,8220,8220,0
|
|
20240819,155200,46179600,8220,8220,8220,8220,0
|
|
20240819,155100,46179600,8220,8220,8220,8220,0
|
|
20240819,155000,46179600,8220,8220,8220,8220,0
|
|
20240819,154900,46179600,8220,8220,8220,8220,0
|
|
20240819,154800,46179600,8220,8220,8220,8220,0
|
|
20240819,154700,46179600,8220,8220,8220,8220,0
|
|
20240819,154600,46179600,8220,8220,8220,8220,0
|
|
20240819,154500,46179600,8220,8220,8220,8220,0
|
|
20240819,154400,46179600,8220,8220,8220,8220,0
|
|
20240819,154300,46179600,8220,8220,8220,8220,0
|
|
20240819,154200,46179600,8220,8220,8220,8220,0
|
|
20240819,154100,46179600,8220,8220,8220,8220,0
|
|
20240819,154000,46179600,8220,8220,8220,8220,0
|
|
20240819,153900,46179600,8220,8220,8220,8220,0
|
|
20240819,153800,46179600,8220,8220,8220,8220,0
|
|
20240819,153700,46179600,8220,8220,8220,8220,0
|
|
20240819,153600,46179600,8220,8220,8220,8220,0
|
|
20240819,153500,46179600,8220,8220,8220,8220,0
|
|
20240819,153400,46179600,8220,8220,8220,8220,0
|
|
20240819,153300,46179600,8220,8220,8220,8220,0
|
|
20240819,153200,46179600,8220,8220,8220,8220,0
|
|
20240819,153100,46179600,8220,8220,8220,8220,232
|
|
20240819,153000,46179600,8220,8220,8220,8220,232
|
|
20240819,152900,44272560,8180,8180,8180,8180,0
|
|
20240819,152800,44272560,8180,8180,8180,8180,0
|
|
20240819,152700,44272560,8180,8180,8180,8180,0
|
|
20240819,152600,44272560,8180,8180,8180,8180,0
|
|
20240819,152500,44272560,8180,8180,8180,8180,0
|
|
20240819,152400,44272560,8180,8180,8180,8180,0
|
|
20240819,152300,44272560,8180,8180,8180,8180,0
|
|
20240819,152200,44272560,8180,8180,8180,8180,0
|
|
20240819,152100,44272560,8180,8180,8180,8180,0
|
|
20240819,152000,44272560,8180,8180,8180,8180,0
|
|
20240819,151900,44272560,8180,8220,8220,8180,21
|
|
20240819,151800,44100700,8180,8190,8190,8180,49
|
|
20240819,151700,43699470,8190,8190,8190,8190,0
|
|
20240819,151600,43699470,8190,8190,8190,8190,8
|
|
20240819,151500,43633950,8220,8220,8220,8220,3
|
|
20240819,151400,43609290,8220,8220,8220,8220,0
|
|
20240819,151300,43609290,8220,8220,8220,8220,0
|
|
20240819,151200,43609290,8220,8220,8220,8220,0
|
|
20240819,151100,43609290,8220,8220,8220,8220,0
|
|
20240819,151000,43609290,8220,8220,8220,8220,7
|
|
20240819,150900,43551750,8220,8220,8220,8220,0
|
|
20240819,150800,43551750,8220,8220,8220,8220,0
|
|
20240819,150700,43551750,8220,8220,8220,8220,0
|
|
20240819,150600,43551750,8220,8220,8220,8220,1
|
|
20240819,150500,43543530,8220,8220,8220,8220,0
|
|
20240819,150400,43543530,8220,8220,8220,8220,0
|
|
20240819,150300,43543530,8220,8220,8220,8220,1
|
|
20240819,150200,43535310,8190,8190,8190,8190,64
|
|
20240819,150100,43011150,8190,8190,8190,8190,4
|
|
20240819,150000,42978390,8190,8190,8190,8190,0
|
|
20240819,145900,42978390,8190,8190,8190,8190,0
|
|
20240819,145800,42978390,8190,8190,8190,8190,2
|
|
20240819,145700,42962010,8190,8190,8190,8190,0
|
|
20240819,145600,42962010,8190,8190,8190,8190,0
|
|
20240819,145500,42962010,8190,8190,8190,8190,18
|
|
20240819,145400,42814590,8190,8190,8190,8190,0
|
|
20240819,145300,42814590,8190,8190,8190,8190,0
|
|
20240819,145200,42814590,8190,8190,8190,8190,0
|
|
20240819,145100,42814590,8190,8190,8190,8190,2
|
|
20240819,145000,42798210,8190,8190,8190,8190,0
|
|
20240819,144900,42798210,8190,8190,8190,8190,0
|
|
20240819,144800,42798210,8190,8190,8190,8190,9
|
|
20240819,144700,42724500,8200,8200,8200,8200,0
|
|
20240819,144600,42724500,8200,8200,8200,8200,0
|
|
20240819,144500,42724500,8200,8200,8200,8200,0
|
|
20240819,144400,42724500,8200,8200,8200,8200,0
|
|
20240819,144300,42724500,8200,8200,8200,8200,0
|
|
20240819,144200,42724500,8200,8200,8200,8200,0
|
|
20240819,144100,42724500,8200,8200,8200,8200,388
|
|
20240819,144000,39542900,8210,8210,8210,8200,3
|
|
20240819,143900,39518280,8200,8200,8200,8200,0
|
|
20240819,143800,39518280,8200,8200,8200,8200,20
|
|
20240819,143700,39354280,8210,8210,8210,8210,0
|
|
20240819,143600,39354280,8210,8210,8210,8210,0
|
|
20240819,143500,39354280,8210,8210,8210,8210,10
|
|
20240819,143400,39272180,8210,8210,8210,8210,0
|
|
20240819,143300,39272180,8210,8210,8210,8210,22
|
|
20240819,143200,39091560,8210,8210,8210,8210,0
|
|
20240819,143100,39091560,8210,8210,8210,8210,0
|
|
20240819,143000,39091560,8210,8210,8210,8210,1
|
|
20240819,142900,39083350,8210,8210,8210,8210,0
|
|
20240819,142800,39083350,8210,8210,8210,8210,0
|
|
20240819,142700,39083350,8210,8210,8210,8210,0
|
|
20240819,142600,39083350,8210,8210,8210,8210,0
|
|
20240819,142500,39083350,8210,8210,8210,8210,0
|
|
20240819,142400,39083350,8210,8210,8210,8210,1
|
|
20240819,142300,39075140,8200,8200,8200,8200,0
|
|
20240819,142200,39075140,8200,8200,8200,8200,0
|
|
20240819,142100,39075140,8200,8200,8200,8200,0
|
|
20240819,142000,39075140,8200,8200,8200,8200,0
|
|
20240819,141900,39075140,8200,8200,8200,8200,0
|
|
20240819,141800,39075140,8200,8200,8200,8200,0
|
|
20240819,141700,39075140,8200,8200,8200,8200,0
|
|
20240819,141600,39075140,8200,8200,8200,8200,0
|
|
20240819,141500,39075140,8200,8200,8200,8200,86
|
|
20240819,141400,38369940,8200,8200,8200,8200,0
|
|
20240819,141300,38369940,8200,8200,8200,8200,0
|
|
20240819,141200,38369940,8200,8200,8200,8200,0
|
|
20240819,141100,38369940,8200,8200,8200,8200,0
|
|
20240819,141000,38369940,8200,8200,8200,8200,0
|
|
20240819,140900,38369940,8200,8200,8200,8200,35
|
|
20240819,140800,38082940,8180,8180,8180,8180,35
|
|
20240819,140700,37796640,8180,8180,8180,8180,0
|
|
20240819,140600,37796640,8180,8180,8180,8180,0
|
|
20240819,140500,37796640,8180,8180,8180,8180,0
|
|
20240819,140400,37796640,8180,8180,8180,8180,0
|
|
20240819,140300,37796640,8180,8180,8180,8180,0
|
|
20240819,140200,37796640,8180,8180,8180,8180,0
|
|
20240819,140100,37796640,8180,8180,8180,8180,0
|
|
20240819,140000,37796640,8180,8180,8180,8180,0
|
|
20240819,135900,37796640,8180,8180,8180,8180,6
|
|
20240819,135800,37747560,8220,8220,8220,8220,0
|
|
20240819,135700,37747560,8220,8220,8220,8220,0
|
|
20240819,135600,37747560,8220,8220,8220,8220,0
|
|
20240819,135500,37747560,8220,8220,8220,8220,0
|
|
20240819,135400,37747560,8220,8220,8220,8220,0
|
|
20240819,135300,37747560,8220,8220,8220,8220,0
|
|
20240819,135200,37747560,8220,8220,8220,8220,0
|
|
20240819,135100,37747560,8220,8220,8220,8220,423
|
|
20240819,135000,34270500,8170,8170,8170,8170,0
|
|
20240819,134900,34270500,8170,8180,8180,8170,500
|
|
20240819,134800,30185240,8180,8180,8180,8180,0
|
|
20240819,134700,30185240,8180,8180,8180,8180,0
|
|
20240819,134600,30185240,8180,8180,8180,8180,0
|
|
20240819,134500,30185240,8180,8200,8200,8180,200
|
|
20240819,134400,28548730,8200,8200,8200,8200,0
|
|
20240819,134300,28548730,8200,8220,8220,8200,200
|
|
20240819,134200,26908360,8220,8220,8220,8220,0
|
|
20240819,134100,26908360,8220,8220,8220,8220,0
|
|
20240819,134000,26908360,8220,8220,8220,8220,0
|
|
20240819,133900,26908360,8220,8220,8220,8220,0
|
|
20240819,133800,26908360,8220,8220,8220,8220,0
|
|
20240819,133700,26908360,8220,8220,8220,8220,0
|
|
20240819,133600,26908360,8220,8220,8220,8220,0
|
|
20240819,133500,26908360,8220,8220,8220,8220,1
|
|
20240819,133400,26900140,8220,8220,8220,8220,0
|
|
20240819,133300,26900140,8220,8220,8220,8220,0
|
|
20240819,133200,26900140,8220,8220,8220,8220,0
|
|
20240819,133100,26900140,8220,8220,8220,8220,0
|
|
20240819,133000,26900140,8220,8220,8220,8220,0
|
|
20240819,132900,26900140,8220,8220,8220,8220,0
|
|
20240819,132800,26900140,8220,8220,8220,8220,0
|
|
20240819,132700,26900140,8220,8220,8220,8220,0
|
|
20240819,132600,26900140,8220,8220,8220,8220,0
|
|
20240819,132500,26900140,8220,8220,8220,8220,63
|
|
20240819,132400,26382280,8270,8270,8270,8270,0
|
|
20240819,132300,26382280,8270,8270,8270,8270,1
|
|
20240819,132200,26374010,8270,8270,8270,8270,0
|
|
20240819,132100,26374010,8270,8270,8270,8270,0
|
|
20240819,132000,26374010,8270,8270,8270,8270,0
|
|
20240819,131900,26374010,8270,8270,8270,8270,0
|
|
20240819,131800,26374010,8270,8270,8270,8270,0
|
|
20240819,131700,26374010,8270,8270,8270,8270,0
|
|
20240819,131600,26374010,8270,8270,8270,8270,0
|
|
20240819,131500,26374010,8270,8270,8270,8270,0
|
|
20240819,131400,26374010,8270,8270,8270,8270,0
|
|
20240819,131300,26374010,8270,8270,8270,8270,0
|
|
20240819,131200,26374010,8270,8270,8270,8270,0
|
|
20240819,131100,26374010,8270,8270,8270,8270,0
|
|
20240819,131000,26374010,8270,8270,8270,8270,0
|
|
20240819,130900,26374010,8270,8270,8270,8270,0
|
|
20240819,130800,26374010,8270,8250,8270,8250,2
|
|
20240819,130700,26357490,8210,8210,8210,8210,0
|
|
20240819,130600,26357490,8210,8210,8210,8210,0
|
|
20240819,130500,26357490,8210,8220,8220,8200,114
|
|
20240819,130400,25421080,8230,8230,8230,8230,41
|
|
20240819,130300,25083650,8240,8240,8240,8240,0
|
|
20240819,130200,25083650,8240,8250,8250,8240,83
|
|
20240819,130100,24399360,8280,8280,8280,8280,0
|
|
20240819,130000,24399360,8280,8280,8280,8280,0
|
|
20240819,125900,24399360,8280,8280,8280,8280,0
|
|
20240819,125800,24399360,8280,8280,8280,8280,0
|
|
20240819,125700,24399360,8280,8280,8280,8280,0
|
|
20240819,125600,24399360,8280,8270,8280,8270,1001
|
|
20240819,125500,16121080,8270,8270,8270,8270,0
|
|
20240819,125400,16121080,8270,8270,8270,8270,0
|
|
20240819,125300,16121080,8270,8270,8270,8270,0
|
|
20240819,125200,16121080,8270,8270,8270,8270,0
|
|
20240819,125100,16121080,8270,8270,8270,8270,0
|
|
20240819,125000,16121080,8270,8270,8270,8270,0
|
|
20240819,124900,16121080,8270,8270,8270,8270,0
|
|
20240819,124800,16121080,8270,8270,8270,8270,0
|
|
20240819,124700,16121080,8270,8270,8270,8270,0
|
|
20240819,124600,16121080,8270,8270,8270,8270,0
|
|
20240819,124500,16121080,8270,8270,8270,8270,0
|
|
20240819,124400,16121080,8270,8270,8270,8270,0
|
|
20240819,124300,16121080,8270,8270,8270,8270,0
|
|
20240819,124200,16121080,8270,8270,8270,8270,0
|
|
20240819,124100,16121080,8270,8270,8270,8270,0
|
|
20240819,124000,16121080,8270,8270,8270,8270,0
|
|
20240819,123900,16121080,8270,8270,8270,8270,7
|
|
20240819,123800,16063190,8270,8270,8270,8270,27
|
|
20240819,123700,15839900,8270,8270,8270,8270,1
|
|
20240819,123600,15831630,8240,8240,8240,8240,0
|
|
20240819,123500,15831630,8240,8240,8240,8240,0
|
|
20240819,123400,15831630,8240,8240,8240,8240,0
|
|
20240819,123300,15831630,8240,8240,8240,8240,0
|
|
20240819,123200,15831630,8240,8240,8240,8240,0
|
|
20240819,123100,15831630,8240,8240,8240,8240,0
|
|
20240819,123000,15831630,8240,8240,8240,8240,0
|
|
20240819,122900,15831630,8240,8240,8240,8240,0
|
|
20240819,122800,15831630,8240,8270,8270,8240,27
|
|
20240819,122700,15608400,8250,8250,8250,8250,2
|
|
20240819,122600,15591900,8230,8230,8230,8230,0
|
|
20240819,122500,15591900,8230,8230,8230,8230,0
|
|
20240819,122400,15591900,8230,8230,8230,8230,0
|
|
20240819,122300,15591900,8230,8230,8230,8230,0
|
|
20240819,122200,15591900,8230,8230,8230,8230,0
|
|
20240819,122100,15591900,8230,8230,8230,8230,0
|
|
20240819,122000,15591900,8230,8230,8230,8230,0
|
|
20240819,121900,15591900,8230,8230,8230,8230,0
|
|
20240819,121800,15591900,8230,8230,8230,8230,0
|
|
20240819,121700,15591900,8230,8230,8230,8230,0
|
|
20240819,121600,15591900,8230,8230,8230,8230,0
|
|
20240819,121500,15591900,8230,8230,8230,8230,4
|
|
20240819,121400,15558980,8230,8230,8230,8230,0
|
|
20240819,121300,15558980,8230,8230,8230,8230,0
|
|
20240819,121200,15558980,8230,8230,8230,8230,0
|
|
20240819,121100,15558980,8230,8230,8230,8230,14
|
|
20240819,121000,15443760,8230,8230,8230,8230,9
|
|
20240819,120900,15369690,8240,8260,8260,8240,21
|
|
20240819,120800,15196250,8260,8260,8260,8260,0
|
|
20240819,120700,15196250,8260,8260,8260,8260,0
|
|
20240819,120600,15196250,8260,8260,8260,8260,0
|
|
20240819,120500,15196250,8260,8260,8260,8260,0
|
|
20240819,120400,15196250,8260,8260,8260,8260,0
|
|
20240819,120300,15196250,8260,8260,8260,8260,0
|
|
20240819,120200,15196250,8260,8260,8260,8260,0
|
|
20240819,120100,15196250,8260,8260,8260,8260,0
|
|
20240819,120000,15196250,8260,8260,8260,8260,0
|
|
20240819,115900,15196250,8260,8260,8260,8260,0
|
|
20240819,115800,15196250,8260,8260,8260,8260,0
|
|
20240819,115700,15196250,8260,8260,8260,8260,0
|
|
20240819,115600,15196250,8260,8260,8260,8260,1
|
|
20240819,115500,15187990,8240,8240,8240,8240,0
|
|
20240819,115400,15187990,8240,8240,8240,8240,0
|
|
20240819,115300,15187990,8240,8240,8240,8240,0
|
|
20240819,115200,15187990,8240,8240,8240,8240,53
|
|
20240819,115100,14751270,8240,8240,8240,8240,0
|
|
20240819,115000,14751270,8240,8240,8240,8240,0
|
|
20240819,114900,14751270,8240,8240,8240,8240,6
|
|
20240819,114800,14701830,8260,8260,8260,8260,0
|
|
20240819,114700,14701830,8260,8260,8260,8260,0
|
|
20240819,114600,14701830,8260,8260,8260,8260,0
|
|
20240819,114500,14701830,8260,8260,8260,8260,0
|
|
20240819,114400,14701830,8260,8260,8260,8260,0
|
|
20240819,114300,14701830,8260,8260,8260,8260,0
|
|
20240819,114200,14701830,8260,8240,8260,8240,14
|
|
20240819,114100,14586430,8250,8250,8250,8250,9
|
|
20240819,114000,14512180,8250,8250,8250,8250,0
|
|
20240819,113900,14512180,8250,8250,8250,8250,50
|
|
20240819,113800,14099680,8250,8250,8250,8250,0
|
|
20240819,113700,14099680,8250,8250,8250,8250,0
|
|
20240819,113600,14099680,8250,8250,8250,8250,0
|
|
20240819,113500,14099680,8250,8250,8250,8250,0
|
|
20240819,113400,14099680,8250,8250,8250,8250,0
|
|
20240819,113300,14099680,8250,8250,8250,8250,2
|
|
20240819,113200,14083180,8250,8250,8250,8250,3
|
|
20240819,113100,14058430,8250,8250,8250,8250,0
|
|
20240819,113000,14058430,8250,8250,8250,8250,100
|
|
20240819,112900,13233430,8250,8250,8250,8250,101
|
|
20240819,112800,12400180,8250,8250,8250,8250,0
|
|
20240819,112700,12400180,8250,8250,8250,8250,0
|
|
20240819,112600,12400180,8250,8250,8250,8250,41
|
|
20240819,112500,12061930,8280,8280,8280,8280,0
|
|
20240819,112400,12061930,8280,8280,8280,8280,0
|
|
20240819,112300,12061930,8280,8280,8280,8280,0
|
|
20240819,112200,12061930,8280,8280,8280,8280,0
|
|
20240819,112100,12061930,8280,8280,8280,8280,0
|
|
20240819,112000,12061930,8280,8280,8280,8280,1
|
|
20240819,111900,12053650,8250,8250,8250,8250,0
|
|
20240819,111800,12053650,8250,8250,8250,8250,0
|
|
20240819,111700,12053650,8250,8260,8260,8250,80
|
|
20240819,111600,11393530,8270,8270,8270,8270,0
|
|
20240819,111500,11393530,8270,8270,8270,8270,0
|
|
20240819,111400,11393530,8270,8270,8270,8270,15
|
|
20240819,111300,11269480,8280,8280,8280,8280,12
|
|
20240819,111200,11170120,8280,8280,8280,8280,0
|
|
20240819,111100,11170120,8280,8280,8280,8280,0
|
|
20240819,111000,11170120,8280,8280,8280,8280,8
|
|
20240819,110900,11103880,8280,8280,8280,8280,0
|
|
20240819,110800,11103880,8280,8280,8280,8280,0
|
|
20240819,110700,11103880,8280,8280,8280,8280,0
|
|
20240819,110600,11103880,8280,8250,8280,8250,81
|
|
20240819,110500,10435600,8250,8250,8250,8250,139
|
|
20240819,110400,9288850,8250,8250,8250,8250,0
|
|
20240819,110300,9288850,8250,8250,8250,8250,0
|
|
20240819,110200,9288850,8250,8250,8250,8250,12
|
|
20240819,110100,9189850,8280,8280,8280,8280,0
|
|
20240819,110000,9189850,8280,8280,8280,8280,0
|
|
20240819,105900,9189850,8280,8280,8280,8280,1
|
|
20240819,105800,9181570,8280,8280,8280,8280,0
|
|
20240819,105700,9181570,8280,8280,8280,8280,0
|
|
20240819,105600,9181570,8280,8280,8280,8280,0
|
|
20240819,105500,9181570,8280,8280,8280,8280,0
|
|
20240819,105400,9181570,8280,8280,8280,8280,0
|
|
20240819,105300,9181570,8280,8280,8280,8280,0
|
|
20240819,105200,9181570,8280,8280,8280,8280,0
|
|
20240819,105100,9181570,8280,8280,8280,8280,0
|
|
20240819,105000,9181570,8280,8280,8280,8280,0
|
|
20240819,104900,9181570,8280,8280,8280,8280,0
|
|
20240819,104800,9181570,8280,8280,8280,8280,0
|
|
20240819,104700,9181570,8280,8280,8280,8280,0
|
|
20240819,104600,9181570,8280,8280,8280,8280,0
|
|
20240819,104500,9181570,8280,8280,8280,8280,0
|
|
20240819,104400,9181570,8280,8280,8280,8280,0
|
|
20240819,104300,9181570,8280,8280,8280,8280,2
|
|
20240819,104200,9165010,8280,8280,8280,8280,0
|
|
20240819,104100,9165010,8280,8280,8280,8280,1
|
|
20240819,104000,9156730,8240,8240,8240,8240,0
|
|
20240819,103900,9156730,8240,8240,8240,8240,0
|
|
20240819,103800,9156730,8240,8280,8280,8240,20
|
|
20240819,103700,8991890,8240,8240,8240,8240,0
|
|
20240819,103600,8991890,8240,8240,8240,8240,0
|
|
20240819,103500,8991890,8240,8250,8250,8240,96
|
|
20240819,103400,8199910,8250,8250,8250,8250,3
|
|
20240819,103300,8175160,8250,8250,8250,8250,0
|
|
20240819,103200,8175160,8250,8250,8250,8250,0
|
|
20240819,103100,8175160,8250,8250,8250,8250,0
|
|
20240819,103000,8175160,8250,8250,8250,8250,0
|
|
20240819,102900,8175160,8250,8250,8250,8250,0
|
|
20240819,102800,8175160,8250,8250,8250,8250,0
|
|
20240819,102700,8175160,8250,8250,8250,8250,0
|
|
20240819,102600,8175160,8250,8250,8250,8250,200
|
|
20240819,102500,6525160,8270,8270,8270,8270,0
|
|
20240819,102400,6525160,8270,8270,8270,8270,0
|
|
20240819,102300,6525160,8270,8270,8270,8270,8
|
|
20240819,102200,6459000,8280,8280,8280,8280,9
|
|
20240819,102100,6384480,8280,8280,8280,8280,4
|
|
20240819,102000,6351360,8280,8280,8280,8280,3
|
|
20240819,101900,6326520,8300,8300,8300,8300,0
|
|
20240819,101800,6326520,8300,8300,8300,8300,1
|
|
20240819,101700,6318220,8280,8280,8280,8280,0
|
|
20240819,101600,6318220,8280,8280,8280,8280,4
|
|
20240819,101500,6285100,8300,8300,8300,8300,0
|
|
20240819,101400,6285100,8300,8300,8300,8300,0
|
|
20240819,101300,6285100,8300,8300,8300,8300,2
|
|
20240819,101200,6268500,8290,8290,8290,8290,0
|
|
20240819,101100,6268500,8290,8290,8290,8290,0
|
|
20240819,101000,6268500,8290,8290,8290,8290,0
|
|
20240819,100900,6268500,8290,8290,8290,8290,0
|
|
20240819,100800,6268500,8290,8290,8290,8290,0
|
|
20240819,100700,6268500,8290,8290,8290,8290,0
|
|
20240819,100600,6268500,8290,8290,8290,8290,0
|
|
20240819,100500,6268500,8290,8290,8290,8290,0
|
|
20240819,100400,6268500,8290,8290,8290,8290,0
|
|
20240819,100300,6268500,8290,8290,8290,8290,36
|
|
20240819,100200,5970060,8300,8300,8300,8300,11
|
|
20240819,100100,5878760,8300,8300,8300,8300,2
|
|
20240819,100000,5862160,8290,8290,8290,8290,0
|
|
20240819,095900,5862160,8290,8290,8290,8290,18
|
|
20240819,095800,5712940,8300,8300,8300,8300,0
|
|
20240819,095700,5712940,8300,8300,8300,8300,85
|
|
20240819,095600,5007440,8310,8310,8310,8310,0
|
|
20240819,095500,5007440,8310,8300,8310,8300,4
|
|
20240819,095400,4974210,8300,8300,8300,8300,0
|
|
20240819,095300,4974210,8300,8300,8300,8300,143
|
|
20240819,095200,3787310,8300,8300,8300,8300,0
|
|
20240819,095100,3787310,8300,8300,8300,8300,1
|
|
20240819,095000,3779010,8300,8300,8300,8300,0
|
|
20240819,094900,3779010,8300,8300,8300,8300,0
|
|
20240819,094800,3779010,8300,8300,8300,8300,0
|
|
20240819,094700,3779010,8300,8300,8300,8300,0
|
|
20240819,094600,3779010,8300,8290,8300,8290,22
|
|
20240819,094500,3596420,8300,8300,8300,8300,10
|
|
20240819,094400,3513420,8290,8290,8290,8290,0
|
|
20240819,094300,3513420,8290,8290,8290,8290,11
|
|
20240819,094200,3422230,8290,8290,8290,8290,1
|
|
20240819,094100,3413940,8290,8280,8290,8280,4
|
|
20240819,094000,3380810,8280,8280,8280,8280,20
|
|
20240819,093900,3215210,8280,8280,8280,8280,20
|
|
20240819,093800,3049610,8270,8270,8270,8270,0
|
|
20240819,093700,3049610,8270,8270,8270,8270,0
|
|
20240819,093600,3049610,8270,8270,8270,8270,0
|
|
20240819,093500,3049610,8270,8270,8270,8270,0
|
|
20240819,093400,3049610,8270,8270,8270,8270,0
|
|
20240819,093300,3049610,8270,8270,8270,8270,2
|
|
20240819,093200,3033070,8270,8270,8270,8270,1
|
|
20240819,093100,3024800,8270,8270,8270,8270,0
|
|
20240819,093000,3024800,8270,8270,8270,8270,0
|
|
20240819,092900,3024800,8270,8270,8270,8270,1
|
|
20240819,092800,3016530,8270,8270,8270,8270,2
|
|
20240819,092700,2999990,8280,8280,8280,8280,0
|
|
20240819,092600,2999990,8280,8280,8280,8280,18
|
|
20240819,092500,2850950,8280,8280,8280,8280,0
|
|
20240819,092400,2850950,8280,8280,8280,8280,0
|
|
20240819,092300,2850950,8280,8280,8280,8280,0
|
|
20240819,092200,2850950,8280,8280,8280,8280,0
|
|
20240819,092100,2850950,8280,8300,8300,8280,3
|
|
20240819,092000,2826090,8280,8280,8280,8280,1
|
|
20240819,091900,2817810,8300,8300,8300,8300,0
|
|
20240819,091800,2817810,8300,8300,8300,8300,0
|
|
20240819,091700,2817810,8300,8300,8300,8300,1
|
|
20240819,091600,2809510,8290,8290,8290,8290,0
|
|
20240819,091500,2809510,8290,8290,8290,8290,0
|
|
20240819,091400,2809510,8290,8300,8300,8290,10
|
|
20240819,091300,2726560,8300,8300,8300,8300,0
|
|
20240819,091200,2726560,8300,8300,8300,8300,0
|
|
20240819,091100,2726560,8300,8300,8300,8300,1
|
|
20240819,091000,2718260,8220,8220,8220,8220,4
|
|
20240819,090900,2685380,8220,8220,8220,8220,8
|
|
20240819,090800,2619620,8300,8220,8300,8220,5
|
|
20240819,090700,2578440,8200,8200,8200,8200,112
|
|
20240819,090600,1660040,8210,8210,8210,8210,150
|
|
20240819,090500,428540,8200,8250,8250,8200,45
|
|
20240819,090400,58250,8300,8300,8300,8300,0
|
|
20240819,090300,58250,8300,8300,8300,8300,0
|
|
20240819,090200,58250,8300,8300,8300,8300,0
|
|
20240819,090100,58250,8300,8300,8300,8300,2
|
|
20240819,090000,41650,8330,8330,8330,8330,5
|