604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,190100,52510620,8260,8260,8260,8260,292
|
|
20240820,190000,52510620,8260,8260,8260,8260,0
|
|
20240820,185900,52510620,8260,8260,8260,8260,0
|
|
20240820,185800,52510620,8260,8260,8260,8260,0
|
|
20240820,185700,52510620,8260,8260,8260,8260,0
|
|
20240820,185600,52510620,8260,8260,8260,8260,0
|
|
20240820,185500,52510620,8260,8260,8260,8260,0
|
|
20240820,185400,52510620,8260,8260,8260,8260,0
|
|
20240820,185300,52510620,8260,8260,8260,8260,0
|
|
20240820,185200,52510620,8260,8260,8260,8260,0
|
|
20240820,185100,52510620,8260,8260,8260,8260,0
|
|
20240820,185000,52510620,8260,8260,8260,8260,0
|
|
20240820,184900,52510620,8260,8260,8260,8260,0
|
|
20240820,184800,52510620,8260,8260,8260,8260,0
|
|
20240820,184700,52510620,8260,8260,8260,8260,0
|
|
20240820,184600,52510620,8260,8260,8260,8260,0
|
|
20240820,184500,52510620,8260,8260,8260,8260,0
|
|
20240820,184400,52510620,8260,8260,8260,8260,0
|
|
20240820,184300,52510620,8260,8260,8260,8260,0
|
|
20240820,184200,52510620,8260,8260,8260,8260,0
|
|
20240820,184100,52510620,8260,8260,8260,8260,0
|
|
20240820,184000,52510620,8260,8260,8260,8260,0
|
|
20240820,183900,52510620,8260,8260,8260,8260,0
|
|
20240820,183800,52510620,8260,8260,8260,8260,0
|
|
20240820,183700,52510620,8260,8260,8260,8260,0
|
|
20240820,183600,52510620,8260,8260,8260,8260,0
|
|
20240820,183500,52510620,8260,8260,8260,8260,0
|
|
20240820,183400,52510620,8260,8260,8260,8260,0
|
|
20240820,183300,52510620,8260,8260,8260,8260,0
|
|
20240820,183200,52510620,8260,8260,8260,8260,0
|
|
20240820,183100,52510620,8260,8260,8260,8260,292
|
|
20240820,183000,52510620,8260,8260,8260,8260,0
|
|
20240820,182900,52510620,8260,8260,8260,8260,0
|
|
20240820,182800,52510620,8260,8260,8260,8260,0
|
|
20240820,182700,52510620,8260,8260,8260,8260,0
|
|
20240820,182600,52510620,8260,8260,8260,8260,0
|
|
20240820,182500,52510620,8260,8260,8260,8260,0
|
|
20240820,182400,52510620,8260,8260,8260,8260,0
|
|
20240820,182300,52510620,8260,8260,8260,8260,0
|
|
20240820,182200,52510620,8260,8260,8260,8260,0
|
|
20240820,182100,52510620,8260,8260,8260,8260,0
|
|
20240820,182000,52510620,8260,8260,8260,8260,0
|
|
20240820,181900,52510620,8260,8260,8260,8260,0
|
|
20240820,181800,52510620,8260,8260,8260,8260,0
|
|
20240820,181700,52510620,8260,8260,8260,8260,0
|
|
20240820,181600,52510620,8260,8260,8260,8260,0
|
|
20240820,181500,52510620,8260,8260,8260,8260,0
|
|
20240820,181400,52510620,8260,8260,8260,8260,0
|
|
20240820,181300,52510620,8260,8260,8260,8260,0
|
|
20240820,181200,52510620,8260,8260,8260,8260,0
|
|
20240820,181100,52510620,8260,8260,8260,8260,0
|
|
20240820,181000,52510620,8260,8260,8260,8260,0
|
|
20240820,180900,52510620,8260,8260,8260,8260,0
|
|
20240820,180800,52510620,8260,8260,8260,8260,0
|
|
20240820,180700,52510620,8260,8260,8260,8260,0
|
|
20240820,180600,52510620,8260,8260,8260,8260,0
|
|
20240820,180500,52510620,8260,8260,8260,8260,0
|
|
20240820,180400,52510620,8260,8260,8260,8260,0
|
|
20240820,180300,52510620,8260,8260,8260,8260,0
|
|
20240820,180200,52510620,8260,8260,8260,8260,0
|
|
20240820,180100,52510620,8260,8260,8260,8260,292
|
|
20240820,180000,52510620,8260,8260,8260,8260,0
|
|
20240820,175900,52510620,8260,8260,8260,8260,0
|
|
20240820,175800,52510620,8260,8260,8260,8260,0
|
|
20240820,175700,52510620,8260,8260,8260,8260,0
|
|
20240820,175600,52510620,8260,8260,8260,8260,0
|
|
20240820,175500,52510620,8260,8260,8260,8260,0
|
|
20240820,175400,52510620,8260,8260,8260,8260,0
|
|
20240820,175300,52510620,8260,8260,8260,8260,0
|
|
20240820,175200,52510620,8260,8260,8260,8260,0
|
|
20240820,175100,52510620,8260,8260,8260,8260,0
|
|
20240820,175000,52510620,8260,8260,8260,8260,0
|
|
20240820,174900,52510620,8260,8260,8260,8260,0
|
|
20240820,174800,52510620,8260,8260,8260,8260,0
|
|
20240820,174700,52510620,8260,8260,8260,8260,0
|
|
20240820,174600,52510620,8260,8260,8260,8260,0
|
|
20240820,174500,52510620,8260,8260,8260,8260,0
|
|
20240820,174400,52510620,8260,8260,8260,8260,0
|
|
20240820,174300,52510620,8260,8260,8260,8260,0
|
|
20240820,174200,52510620,8260,8260,8260,8260,0
|
|
20240820,174100,52510620,8260,8260,8260,8260,0
|
|
20240820,174000,52510620,8260,8260,8260,8260,0
|
|
20240820,173900,52510620,8260,8260,8260,8260,0
|
|
20240820,173800,52510620,8260,8260,8260,8260,0
|
|
20240820,173700,52510620,8260,8260,8260,8260,0
|
|
20240820,173600,52510620,8260,8260,8260,8260,0
|
|
20240820,173500,52510620,8260,8260,8260,8260,0
|
|
20240820,173400,52510620,8260,8260,8260,8260,0
|
|
20240820,173300,52510620,8260,8260,8260,8260,0
|
|
20240820,173200,52510620,8260,8260,8260,8260,0
|
|
20240820,173100,52510620,8260,8260,8260,8260,292
|
|
20240820,173000,52510620,8260,8260,8260,8260,0
|
|
20240820,172900,52510620,8260,8260,8260,8260,0
|
|
20240820,172800,52510620,8260,8260,8260,8260,0
|
|
20240820,172700,52510620,8260,8260,8260,8260,0
|
|
20240820,172600,52510620,8260,8260,8260,8260,0
|
|
20240820,172500,52510620,8260,8260,8260,8260,0
|
|
20240820,172400,52510620,8260,8260,8260,8260,0
|
|
20240820,172300,52510620,8260,8260,8260,8260,0
|
|
20240820,172200,52510620,8260,8260,8260,8260,0
|
|
20240820,172100,52510620,8260,8260,8260,8260,0
|
|
20240820,172000,52510620,8260,8260,8260,8260,0
|
|
20240820,171900,52510620,8260,8260,8260,8260,0
|
|
20240820,171800,52510620,8260,8260,8260,8260,0
|
|
20240820,171700,52510620,8260,8260,8260,8260,0
|
|
20240820,171600,52510620,8260,8260,8260,8260,0
|
|
20240820,171500,52510620,8260,8260,8260,8260,0
|
|
20240820,171400,52510620,8260,8260,8260,8260,0
|
|
20240820,171300,52510620,8260,8260,8260,8260,0
|
|
20240820,171200,52510620,8260,8260,8260,8260,0
|
|
20240820,171100,52510620,8260,8260,8260,8260,0
|
|
20240820,171000,52510620,8260,8260,8260,8260,0
|
|
20240820,170900,52510620,8260,8260,8260,8260,0
|
|
20240820,170800,52510620,8260,8260,8260,8260,0
|
|
20240820,170700,52510620,8260,8260,8260,8260,0
|
|
20240820,170600,52510620,8260,8260,8260,8260,0
|
|
20240820,170500,52510620,8260,8260,8260,8260,0
|
|
20240820,170400,52510620,8260,8260,8260,8260,0
|
|
20240820,170300,52510620,8260,8260,8260,8260,0
|
|
20240820,170200,52510620,8260,8260,8260,8260,0
|
|
20240820,170100,52510620,8260,8260,8260,8260,292
|
|
20240820,170000,52510620,8260,8260,8260,8260,0
|
|
20240820,165900,52510620,8260,8260,8260,8260,0
|
|
20240820,165800,52510620,8260,8260,8260,8260,0
|
|
20240820,165700,52510620,8260,8260,8260,8260,0
|
|
20240820,165600,52510620,8260,8260,8260,8260,0
|
|
20240820,165500,52510620,8260,8260,8260,8260,0
|
|
20240820,165400,52510620,8260,8260,8260,8260,0
|
|
20240820,165300,52510620,8260,8260,8260,8260,0
|
|
20240820,165200,52510620,8260,8260,8260,8260,0
|
|
20240820,165100,52510620,8260,8260,8260,8260,0
|
|
20240820,165000,52510620,8260,8260,8260,8260,0
|
|
20240820,164900,52510620,8260,8260,8260,8260,0
|
|
20240820,164800,52510620,8260,8260,8260,8260,0
|
|
20240820,164700,52510620,8260,8260,8260,8260,0
|
|
20240820,164600,52510620,8260,8260,8260,8260,0
|
|
20240820,164500,52510620,8260,8260,8260,8260,0
|
|
20240820,164400,52510620,8260,8260,8260,8260,0
|
|
20240820,164300,52510620,8260,8260,8260,8260,0
|
|
20240820,164200,52510620,8260,8260,8260,8260,0
|
|
20240820,164100,52510620,8260,8260,8260,8260,0
|
|
20240820,164000,52510620,8260,8260,8260,8260,0
|
|
20240820,163900,52510620,8260,8260,8260,8260,0
|
|
20240820,163800,52510620,8260,8260,8260,8260,0
|
|
20240820,163700,52510620,8260,8260,8260,8260,0
|
|
20240820,163600,52510620,8260,8260,8260,8260,0
|
|
20240820,163500,52510620,8260,8260,8260,8260,0
|
|
20240820,163400,52510620,8260,8260,8260,8260,0
|
|
20240820,163300,52510620,8260,8260,8260,8260,0
|
|
20240820,163200,52510620,8260,8260,8260,8260,0
|
|
20240820,163100,52510620,8260,8260,8260,8260,292
|
|
20240820,163000,52510620,8260,8260,8260,8260,0
|
|
20240820,162900,52510620,8260,8260,8260,8260,0
|
|
20240820,162800,52510620,8260,8260,8260,8260,0
|
|
20240820,162700,52510620,8260,8260,8260,8260,0
|
|
20240820,162600,52510620,8260,8260,8260,8260,0
|
|
20240820,162500,52510620,8260,8260,8260,8260,0
|
|
20240820,162400,52510620,8260,8260,8260,8260,0
|
|
20240820,162300,52510620,8260,8260,8260,8260,0
|
|
20240820,162200,52510620,8260,8260,8260,8260,0
|
|
20240820,162100,52510620,8260,8260,8260,8260,0
|
|
20240820,162000,52510620,8260,8260,8260,8260,0
|
|
20240820,161900,52510620,8260,8260,8260,8260,0
|
|
20240820,161800,52510620,8260,8260,8260,8260,0
|
|
20240820,161700,52510620,8260,8260,8260,8260,0
|
|
20240820,161600,52510620,8260,8260,8260,8260,0
|
|
20240820,161500,52510620,8260,8260,8260,8260,0
|
|
20240820,161400,52510620,8260,8260,8260,8260,0
|
|
20240820,161300,52510620,8260,8260,8260,8260,0
|
|
20240820,161200,52510620,8260,8260,8260,8260,0
|
|
20240820,161100,52510620,8260,8260,8260,8260,0
|
|
20240820,161000,52510620,8260,8260,8260,8260,0
|
|
20240820,160900,52510620,8260,8260,8260,8260,0
|
|
20240820,160800,52510620,8260,8260,8260,8260,0
|
|
20240820,160700,52510620,8260,8260,8260,8260,0
|
|
20240820,160600,52510620,8260,8260,8260,8260,0
|
|
20240820,160500,52510620,8260,8260,8260,8260,0
|
|
20240820,160400,52510620,8260,8260,8260,8260,0
|
|
20240820,160300,52510620,8260,8260,8260,8260,0
|
|
20240820,160200,52510620,8260,8260,8260,8260,0
|
|
20240820,160100,52510620,8260,8260,8260,8260,292
|
|
20240820,160000,52510620,8260,8260,8260,8260,0
|
|
20240820,155900,52510620,8260,8260,8260,8260,0
|
|
20240820,155800,52510620,8260,8260,8260,8260,0
|
|
20240820,155700,52510620,8260,8260,8260,8260,0
|
|
20240820,155600,52510620,8260,8260,8260,8260,0
|
|
20240820,155500,52510620,8260,8260,8260,8260,0
|
|
20240820,155400,52510620,8260,8260,8260,8260,0
|
|
20240820,155300,52510620,8260,8260,8260,8260,0
|
|
20240820,155200,52510620,8260,8260,8260,8260,0
|
|
20240820,155100,52510620,8260,8260,8260,8260,0
|
|
20240820,155000,52510620,8260,8260,8260,8260,0
|
|
20240820,154900,52510620,8260,8260,8260,8260,0
|
|
20240820,154800,52510620,8260,8260,8260,8260,0
|
|
20240820,154700,52510620,8260,8260,8260,8260,0
|
|
20240820,154600,52510620,8260,8260,8260,8260,0
|
|
20240820,154500,52510620,8260,8260,8260,8260,0
|
|
20240820,154400,52510620,8260,8260,8260,8260,0
|
|
20240820,154300,52510620,8260,8260,8260,8260,0
|
|
20240820,154200,52510620,8260,8260,8260,8260,0
|
|
20240820,154100,52510620,8260,8260,8260,8260,0
|
|
20240820,154000,52510620,8260,8260,8260,8260,0
|
|
20240820,153900,52510620,8260,8260,8260,8260,0
|
|
20240820,153800,52510620,8260,8260,8260,8260,0
|
|
20240820,153700,52510620,8260,8260,8260,8260,0
|
|
20240820,153600,52510620,8260,8260,8260,8260,0
|
|
20240820,153500,52510620,8260,8260,8260,8260,0
|
|
20240820,153400,52510620,8260,8260,8260,8260,0
|
|
20240820,153300,52510620,8260,8260,8260,8260,0
|
|
20240820,153200,52510620,8260,8260,8260,8260,0
|
|
20240820,153100,52510620,8260,8260,8260,8260,292
|
|
20240820,153000,52510620,8260,8260,8260,8260,292
|
|
20240820,152900,50098700,8250,8250,8250,8250,0
|
|
20240820,152800,50098700,8250,8250,8250,8250,0
|
|
20240820,152700,50098700,8250,8250,8250,8250,0
|
|
20240820,152600,50098700,8250,8250,8250,8250,0
|
|
20240820,152500,50098700,8250,8250,8250,8250,0
|
|
20240820,152400,50098700,8250,8250,8250,8250,0
|
|
20240820,152300,50098700,8250,8250,8250,8250,0
|
|
20240820,152200,50098700,8250,8250,8250,8250,0
|
|
20240820,152100,50098700,8250,8250,8250,8250,0
|
|
20240820,152000,50098700,8250,8250,8250,8250,0
|
|
20240820,151900,50098700,8250,8250,8250,8250,0
|
|
20240820,151800,50098700,8250,8250,8250,8250,1
|
|
20240820,151700,50090450,8250,8250,8250,8250,0
|
|
20240820,151600,50090450,8250,8250,8250,8250,0
|
|
20240820,151500,50090450,8250,8250,8250,8250,0
|
|
20240820,151400,50090450,8250,8250,8250,8250,0
|
|
20240820,151300,50090450,8250,8250,8250,8250,0
|
|
20240820,151200,50090450,8250,8250,8250,8250,0
|
|
20240820,151100,50090450,8250,8250,8250,8250,0
|
|
20240820,151000,50090450,8250,8250,8250,8250,10
|
|
20240820,150900,50007950,8260,8260,8260,8260,2
|
|
20240820,150800,49991430,8260,8260,8260,8260,0
|
|
20240820,150700,49991430,8260,8260,8260,8260,114
|
|
20240820,150600,49049790,8260,8260,8260,8260,223
|
|
20240820,150500,47207810,8260,8260,8260,8260,0
|
|
20240820,150400,47207810,8260,8260,8260,8260,0
|
|
20240820,150300,47207810,8260,8260,8260,8260,30
|
|
20240820,150200,46960010,8260,8260,8260,8260,0
|
|
20240820,150100,46960010,8260,8260,8260,8260,2
|
|
20240820,150000,46943490,8260,8260,8260,8260,0
|
|
20240820,145900,46943490,8260,8260,8260,8260,0
|
|
20240820,145800,46943490,8260,8260,8260,8260,0
|
|
20240820,145700,46943490,8260,8260,8260,8260,0
|
|
20240820,145600,46943490,8260,8260,8260,8260,0
|
|
20240820,145500,46943490,8260,8260,8260,8260,0
|
|
20240820,145400,46943490,8260,8260,8260,8260,0
|
|
20240820,145300,46943490,8260,8260,8260,8260,0
|
|
20240820,145200,46943490,8260,8260,8260,8260,0
|
|
20240820,145100,46943490,8260,8260,8260,8260,0
|
|
20240820,145000,46943490,8260,8260,8260,8260,0
|
|
20240820,144900,46943490,8260,8260,8260,8260,0
|
|
20240820,144800,46943490,8260,8260,8260,8260,0
|
|
20240820,144700,46943490,8260,8260,8260,8260,0
|
|
20240820,144600,46943490,8260,8260,8260,8260,0
|
|
20240820,144500,46943490,8260,8260,8260,8260,0
|
|
20240820,144400,46943490,8260,8260,8260,8260,5
|
|
20240820,144300,46902190,8260,8260,8260,8260,0
|
|
20240820,144200,46902190,8260,8260,8260,8260,0
|
|
20240820,144100,46902190,8260,8260,8260,8260,0
|
|
20240820,144000,46902190,8260,8260,8260,8260,0
|
|
20240820,143900,46902190,8260,8260,8260,8260,0
|
|
20240820,143800,46902190,8260,8260,8260,8260,0
|
|
20240820,143700,46902190,8260,8260,8260,8260,0
|
|
20240820,143600,46902190,8260,8260,8260,8260,0
|
|
20240820,143500,46902190,8260,8260,8260,8260,0
|
|
20240820,143400,46902190,8260,8260,8260,8260,0
|
|
20240820,143300,46902190,8260,8260,8260,8260,2
|
|
20240820,143200,46885670,8240,8240,8240,8240,0
|
|
20240820,143100,46885670,8240,8240,8240,8240,0
|
|
20240820,143000,46885670,8240,8240,8240,8240,0
|
|
20240820,142900,46885670,8240,8240,8240,8240,11
|
|
20240820,142800,46795030,8240,8240,8240,8240,192
|
|
20240820,142700,45212950,8220,8220,8220,8220,180
|
|
20240820,142600,43733350,8230,8230,8230,8230,0
|
|
20240820,142500,43733350,8230,8220,8230,8220,246
|
|
20240820,142400,41711010,8210,8210,8210,8210,200
|
|
20240820,142300,40069010,8220,8220,8220,8220,12
|
|
20240820,142200,39970370,8230,8230,8230,8230,0
|
|
20240820,142100,39970370,8230,8230,8230,8230,0
|
|
20240820,142000,39970370,8230,8230,8230,8230,0
|
|
20240820,141900,39970370,8230,8230,8230,8230,1
|
|
20240820,141800,39962140,8220,8220,8220,8220,0
|
|
20240820,141700,39962140,8220,8220,8220,8220,0
|
|
20240820,141600,39962140,8220,8220,8220,8220,0
|
|
20240820,141500,39962140,8220,8220,8220,8220,22
|
|
20240820,141400,39781300,8230,8230,8230,8230,0
|
|
20240820,141300,39781300,8230,8230,8230,8230,0
|
|
20240820,141200,39781300,8230,8230,8230,8230,0
|
|
20240820,141100,39781300,8230,8230,8230,8230,0
|
|
20240820,141000,39781300,8230,8230,8230,8230,0
|
|
20240820,140900,39781300,8230,8230,8230,8230,0
|
|
20240820,140800,39781300,8230,8230,8230,8230,6
|
|
20240820,140700,39731920,8240,8240,8240,8240,0
|
|
20240820,140600,39731920,8240,8240,8240,8240,0
|
|
20240820,140500,39731920,8240,8240,8240,8240,0
|
|
20240820,140400,39731920,8240,8240,8240,8240,1
|
|
20240820,140300,39723680,8240,8240,8240,8240,4
|
|
20240820,140200,39690720,8250,8250,8250,8250,0
|
|
20240820,140100,39690720,8250,8250,8250,8250,0
|
|
20240820,140000,39690720,8250,8250,8250,8250,0
|
|
20240820,135900,39690720,8250,8250,8250,8250,5
|
|
20240820,135800,39649470,8250,8250,8250,8250,2
|
|
20240820,135700,39632970,8230,8230,8230,8230,0
|
|
20240820,135600,39632970,8230,8230,8230,8230,4
|
|
20240820,135500,39600050,8230,8230,8230,8230,0
|
|
20240820,135400,39600050,8230,8230,8230,8230,0
|
|
20240820,135300,39600050,8230,8230,8230,8230,0
|
|
20240820,135200,39600050,8230,8230,8230,8230,0
|
|
20240820,135100,39600050,8230,8230,8230,8230,12
|
|
20240820,135000,39501290,8230,8230,8230,8230,0
|
|
20240820,134900,39501290,8230,8230,8230,8230,0
|
|
20240820,134800,39501290,8230,8230,8230,8230,0
|
|
20240820,134700,39501290,8230,8230,8230,8230,0
|
|
20240820,134600,39501290,8230,8230,8230,8230,0
|
|
20240820,134500,39501290,8230,8230,8230,8230,0
|
|
20240820,134400,39501290,8230,8230,8230,8230,0
|
|
20240820,134300,39501290,8230,8230,8230,8230,0
|
|
20240820,134200,39501290,8230,8230,8230,8230,0
|
|
20240820,134100,39501290,8230,8230,8230,8230,0
|
|
20240820,134000,39501290,8230,8230,8230,8230,0
|
|
20240820,133900,39501290,8230,8230,8230,8230,0
|
|
20240820,133800,39501290,8230,8230,8230,8230,0
|
|
20240820,133700,39501290,8230,8230,8230,8230,0
|
|
20240820,133600,39501290,8230,8230,8230,8230,0
|
|
20240820,133500,39501290,8230,8230,8230,8230,50
|
|
20240820,133400,39089790,8230,8230,8230,8230,0
|
|
20240820,133300,39089790,8230,8230,8230,8230,0
|
|
20240820,133200,39089790,8230,8230,8230,8230,0
|
|
20240820,133100,39089790,8230,8230,8230,8230,0
|
|
20240820,133000,39089790,8230,8230,8230,8230,0
|
|
20240820,132900,39089790,8230,8230,8230,8230,0
|
|
20240820,132800,39089790,8230,8230,8230,8230,0
|
|
20240820,132700,39089790,8230,8230,8230,8230,0
|
|
20240820,132600,39089790,8230,8230,8230,8230,185
|
|
20240820,132500,37567240,8250,8250,8250,8250,0
|
|
20240820,132400,37567240,8250,8250,8250,8250,0
|
|
20240820,132300,37567240,8250,8250,8250,8250,0
|
|
20240820,132200,37567240,8250,8250,8250,8250,0
|
|
20240820,132100,37567240,8250,8250,8250,8250,55
|
|
20240820,132000,37113490,8250,8250,8250,8250,0
|
|
20240820,131900,37113490,8250,8250,8250,8250,0
|
|
20240820,131800,37113490,8250,8250,8250,8250,0
|
|
20240820,131700,37113490,8250,8250,8250,8250,0
|
|
20240820,131600,37113490,8250,8250,8250,8250,0
|
|
20240820,131500,37113490,8250,8250,8250,8250,0
|
|
20240820,131400,37113490,8250,8250,8250,8250,0
|
|
20240820,131300,37113490,8250,8250,8250,8250,30
|
|
20240820,131200,36865990,8250,8250,8250,8250,0
|
|
20240820,131100,36865990,8250,8250,8250,8250,0
|
|
20240820,131000,36865990,8250,8250,8250,8250,100
|
|
20240820,130900,36040990,8250,8250,8250,8250,0
|
|
20240820,130800,36040990,8250,8250,8250,8250,0
|
|
20240820,130700,36040990,8250,8250,8250,8250,0
|
|
20240820,130600,36040990,8250,8250,8250,8250,0
|
|
20240820,130500,36040990,8250,8250,8250,8250,0
|
|
20240820,130400,36040990,8250,8250,8250,8250,0
|
|
20240820,130300,36040990,8250,8250,8250,8250,0
|
|
20240820,130200,36040990,8250,8250,8250,8250,0
|
|
20240820,130100,36040990,8250,8250,8250,8250,15
|
|
20240820,130000,35917240,8250,8250,8250,8250,0
|
|
20240820,125900,35917240,8250,8250,8250,8250,0
|
|
20240820,125800,35917240,8250,8250,8250,8250,6
|
|
20240820,125700,35867740,8230,8230,8230,8230,0
|
|
20240820,125600,35867740,8230,8230,8230,8230,0
|
|
20240820,125500,35867740,8230,8230,8230,8230,0
|
|
20240820,125400,35867740,8230,8230,8230,8230,0
|
|
20240820,125300,35867740,8230,8230,8230,8230,0
|
|
20240820,125200,35867740,8230,8230,8230,8230,0
|
|
20240820,125100,35867740,8230,8230,8230,8230,0
|
|
20240820,125000,35867740,8230,8230,8230,8230,0
|
|
20240820,124900,35867740,8230,8230,8230,8230,0
|
|
20240820,124800,35867740,8230,8230,8230,8230,16
|
|
20240820,124700,35736060,8250,8250,8250,8250,0
|
|
20240820,124600,35736060,8250,8250,8250,8250,0
|
|
20240820,124500,35736060,8250,8250,8250,8250,169
|
|
20240820,124400,34341810,8230,8230,8230,8230,0
|
|
20240820,124300,34341810,8230,8230,8230,8230,0
|
|
20240820,124200,34341810,8230,8230,8230,8230,0
|
|
20240820,124100,34341810,8230,8230,8230,8230,0
|
|
20240820,124000,34341810,8230,8230,8230,8230,0
|
|
20240820,123900,34341810,8230,8230,8230,8230,0
|
|
20240820,123800,34341810,8230,8230,8230,8230,0
|
|
20240820,123700,34341810,8230,8230,8230,8230,0
|
|
20240820,123600,34341810,8230,8230,8230,8230,0
|
|
20240820,123500,34341810,8230,8230,8230,8230,0
|
|
20240820,123400,34341810,8230,8230,8230,8230,0
|
|
20240820,123300,34341810,8230,8230,8230,8230,0
|
|
20240820,123200,34341810,8230,8230,8230,8230,1
|
|
20240820,123100,34333580,8250,8250,8250,8250,0
|
|
20240820,123000,34333580,8250,8250,8250,8250,0
|
|
20240820,122900,34333580,8250,8250,8250,8250,0
|
|
20240820,122800,34333580,8250,8250,8250,8250,0
|
|
20240820,122700,34333580,8250,8250,8250,8250,0
|
|
20240820,122600,34333580,8250,8250,8250,8250,0
|
|
20240820,122500,34333580,8250,8250,8250,8250,0
|
|
20240820,122400,34333580,8250,8250,8250,8250,0
|
|
20240820,122300,34333580,8250,8250,8250,8250,0
|
|
20240820,122200,34333580,8250,8250,8250,8250,0
|
|
20240820,122100,34333580,8250,8250,8250,8250,14
|
|
20240820,122000,34218080,8260,8260,8260,8260,0
|
|
20240820,121900,34218080,8260,8260,8260,8260,0
|
|
20240820,121800,34218080,8260,8260,8260,8260,0
|
|
20240820,121700,34218080,8260,8260,8260,8260,0
|
|
20240820,121600,34218080,8260,8260,8260,8260,0
|
|
20240820,121500,34218080,8260,8260,8260,8260,0
|
|
20240820,121400,34218080,8260,8260,8260,8260,0
|
|
20240820,121300,34218080,8260,8260,8260,8260,0
|
|
20240820,121200,34218080,8260,8260,8260,8260,0
|
|
20240820,121100,34218080,8260,8260,8260,8260,0
|
|
20240820,121000,34218080,8260,8260,8260,8260,0
|
|
20240820,120900,34218080,8260,8260,8260,8260,0
|
|
20240820,120800,34218080,8260,8260,8260,8260,0
|
|
20240820,120700,34218080,8260,8260,8260,8260,0
|
|
20240820,120600,34218080,8260,8260,8260,8260,0
|
|
20240820,120500,34218080,8260,8260,8260,8260,0
|
|
20240820,120400,34218080,8260,8260,8260,8260,0
|
|
20240820,120300,34218080,8260,8260,8260,8260,2
|
|
20240820,120200,34201560,8210,8210,8210,8210,0
|
|
20240820,120100,34201560,8210,8210,8210,8210,0
|
|
20240820,120000,34201560,8210,8210,8210,8210,0
|
|
20240820,115900,34201560,8210,8210,8210,8210,0
|
|
20240820,115800,34201560,8210,8210,8210,8210,5
|
|
20240820,115700,34160510,8210,8210,8210,8210,0
|
|
20240820,115600,34160510,8210,8210,8210,8210,0
|
|
20240820,115500,34160510,8210,8210,8210,8210,17
|
|
20240820,115400,34020940,8210,8210,8210,8210,0
|
|
20240820,115300,34020940,8210,8210,8210,8210,0
|
|
20240820,115200,34020940,8210,8210,8210,8210,0
|
|
20240820,115100,34020940,8210,8210,8210,8210,0
|
|
20240820,115000,34020940,8210,8210,8210,8210,0
|
|
20240820,114900,34020940,8210,8210,8210,8210,0
|
|
20240820,114800,34020940,8210,8210,8210,8210,0
|
|
20240820,114700,34020940,8210,8210,8210,8210,0
|
|
20240820,114600,34020940,8210,8210,8210,8210,0
|
|
20240820,114500,34020940,8210,8210,8210,8210,0
|
|
20240820,114400,34020940,8210,8210,8210,8210,0
|
|
20240820,114300,34020940,8210,8230,8230,8210,200
|
|
20240820,114200,32378740,8230,8230,8230,8230,0
|
|
20240820,114100,32378740,8230,8230,8230,8230,0
|
|
20240820,114000,32378740,8230,8230,8230,8230,0
|
|
20240820,113900,32378740,8230,8230,8230,8230,0
|
|
20240820,113800,32378740,8230,8230,8230,8230,0
|
|
20240820,113700,32378740,8230,8230,8230,8230,0
|
|
20240820,113600,32378740,8230,8230,8230,8230,0
|
|
20240820,113500,32378740,8230,8230,8230,8230,0
|
|
20240820,113400,32378740,8230,8230,8230,8230,0
|
|
20240820,113300,32378740,8230,8230,8230,8230,0
|
|
20240820,113200,32378740,8230,8230,8230,8230,0
|
|
20240820,113100,32378740,8230,8230,8230,8230,0
|
|
20240820,113000,32378740,8230,8230,8230,8230,0
|
|
20240820,112900,32378740,8230,8230,8230,8230,0
|
|
20240820,112800,32378740,8230,8230,8230,8230,0
|
|
20240820,112700,32378740,8230,8230,8230,8230,0
|
|
20240820,112600,32378740,8230,8230,8230,8230,0
|
|
20240820,112500,32378740,8230,8230,8230,8230,0
|
|
20240820,112400,32378740,8230,8230,8230,8230,0
|
|
20240820,112300,32378740,8230,8230,8230,8230,0
|
|
20240820,112200,32378740,8230,8230,8230,8230,0
|
|
20240820,112100,32378740,8230,8230,8230,8230,0
|
|
20240820,112000,32378740,8230,8230,8230,8230,0
|
|
20240820,111900,32378740,8230,8230,8230,8230,0
|
|
20240820,111800,32378740,8230,8230,8230,8230,1
|
|
20240820,111700,32370510,8210,8210,8210,8210,0
|
|
20240820,111600,32370510,8210,8210,8210,8210,0
|
|
20240820,111500,32370510,8210,8210,8210,8210,211
|
|
20240820,111400,30638200,8220,8220,8220,8220,55
|
|
20240820,111300,30186100,8230,8230,8230,8230,0
|
|
20240820,111200,30186100,8230,8230,8230,8230,0
|
|
20240820,111100,30186100,8230,8230,8230,8230,39
|
|
20240820,111000,29865130,8230,8230,8230,8230,0
|
|
20240820,110900,29865130,8230,8230,8230,8230,22
|
|
20240820,110800,29684070,8210,8210,8210,8210,0
|
|
20240820,110700,29684070,8210,8210,8210,8210,0
|
|
20240820,110600,29684070,8210,8230,8230,8210,200
|
|
20240820,110500,28038270,8260,8260,8260,8260,0
|
|
20240820,110400,28038270,8260,8260,8260,8260,0
|
|
20240820,110300,28038270,8260,8260,8260,8260,0
|
|
20240820,110200,28038270,8260,8260,8260,8260,0
|
|
20240820,110100,28038270,8260,8260,8260,8260,0
|
|
20240820,110000,28038270,8260,8260,8260,8260,0
|
|
20240820,105900,28038270,8260,8260,8260,8260,0
|
|
20240820,105800,28038270,8260,8260,8260,8260,0
|
|
20240820,105700,28038270,8260,8260,8260,8260,0
|
|
20240820,105600,28038270,8260,8260,8260,8260,0
|
|
20240820,105500,28038270,8260,8260,8260,8260,0
|
|
20240820,105400,28038270,8260,8260,8260,8260,0
|
|
20240820,105300,28038270,8260,8260,8260,8260,0
|
|
20240820,105200,28038270,8260,8260,8260,8260,0
|
|
20240820,105100,28038270,8260,8260,8260,8260,0
|
|
20240820,105000,28038270,8260,8260,8260,8260,0
|
|
20240820,104900,28038270,8260,8260,8260,8260,0
|
|
20240820,104800,28038270,8260,8260,8260,8260,0
|
|
20240820,104700,28038270,8260,8260,8260,8260,0
|
|
20240820,104600,28038270,8260,8260,8260,8260,0
|
|
20240820,104500,28038270,8260,8260,8260,8260,0
|
|
20240820,104400,28038270,8260,8260,8260,8260,0
|
|
20240820,104300,28038270,8260,8260,8260,8260,0
|
|
20240820,104200,28038270,8260,8260,8260,8260,0
|
|
20240820,104100,28038270,8260,8260,8260,8260,1
|
|
20240820,104000,28030010,8260,8260,8260,8260,0
|
|
20240820,103900,28030010,8260,8260,8260,8260,0
|
|
20240820,103800,28030010,8260,8260,8260,8260,5
|
|
20240820,103700,27988710,8260,8260,8260,8260,0
|
|
20240820,103600,27988710,8260,8260,8260,8260,251
|
|
20240820,103500,25915450,8260,8260,8260,8260,0
|
|
20240820,103400,25915450,8260,8260,8260,8260,159
|
|
20240820,103300,24602110,8230,8230,8230,8230,0
|
|
20240820,103200,24602110,8230,8230,8230,8230,21
|
|
20240820,103100,24429280,8230,8230,8230,8230,0
|
|
20240820,103000,24429280,8230,8230,8230,8230,22
|
|
20240820,102900,24248220,8220,8220,8220,8220,250
|
|
20240820,102800,22193220,8230,8230,8230,8230,42
|
|
20240820,102700,21847560,8230,8230,8230,8230,251
|
|
20240820,102600,19781830,8230,8230,8230,8230,13
|
|
20240820,102500,19674840,8230,8230,8230,8230,42
|
|
20240820,102400,19329180,8230,8230,8230,8230,0
|
|
20240820,102300,19329180,8230,8230,8230,8230,87
|
|
20240820,102200,18613170,8230,8230,8230,8230,44
|
|
20240820,102100,18251050,8230,8240,8240,8230,50
|
|
20240820,102000,17839540,8240,8240,8240,8240,0
|
|
20240820,101900,17839540,8240,8240,8240,8240,110
|
|
20240820,101800,16933140,8270,8270,8270,8270,0
|
|
20240820,101700,16933140,8270,8270,8270,8270,0
|
|
20240820,101600,16933140,8270,8270,8270,8270,0
|
|
20240820,101500,16933140,8270,8270,8270,8270,0
|
|
20240820,101400,16933140,8270,8270,8270,8270,0
|
|
20240820,101300,16933140,8270,8270,8270,8270,0
|
|
20240820,101200,16933140,8270,8270,8270,8270,0
|
|
20240820,101100,16933140,8270,8270,8270,8270,0
|
|
20240820,101000,16933140,8270,8270,8270,8270,0
|
|
20240820,100900,16933140,8270,8270,8270,8270,0
|
|
20240820,100800,16933140,8270,8270,8270,8270,0
|
|
20240820,100700,16933140,8270,8270,8270,8270,0
|
|
20240820,100600,16933140,8270,8270,8270,8270,0
|
|
20240820,100500,16933140,8270,8270,8270,8270,0
|
|
20240820,100400,16933140,8270,8270,8270,8270,0
|
|
20240820,100300,16933140,8270,8270,8270,8270,0
|
|
20240820,100200,16933140,8270,8270,8270,8270,0
|
|
20240820,100100,16933140,8270,8270,8270,8270,0
|
|
20240820,100000,16933140,8270,8270,8270,8270,1
|
|
20240820,095900,16924870,8220,8220,8220,8220,1
|
|
20240820,095800,16916650,8270,8270,8270,8270,0
|
|
20240820,095700,16916650,8270,8270,8270,8270,0
|
|
20240820,095600,16916650,8270,8270,8270,8270,0
|
|
20240820,095500,16916650,8270,8220,8270,8220,6
|
|
20240820,095400,16867280,8220,8260,8260,8220,101
|
|
20240820,095300,16036350,8240,8240,8240,8240,0
|
|
20240820,095200,16036350,8240,8240,8240,8240,0
|
|
20240820,095100,16036350,8240,8240,8240,8240,10
|
|
20240820,095000,15953950,8240,8240,8240,8240,0
|
|
20240820,094900,15953950,8240,8240,8240,8240,0
|
|
20240820,094800,15953950,8240,8240,8240,8240,0
|
|
20240820,094700,15953950,8240,8240,8240,8240,100
|
|
20240820,094600,15129950,8240,8240,8240,8240,0
|
|
20240820,094500,15129950,8240,8240,8240,8240,100
|
|
20240820,094400,14305950,8270,8270,8270,8270,0
|
|
20240820,094300,14305950,8270,8270,8270,8270,1
|
|
20240820,094200,14297680,8240,8240,8240,8240,0
|
|
20240820,094100,14297680,8240,8250,8250,8240,255
|
|
20240820,094000,12195930,8250,8250,8250,8250,148
|
|
20240820,093900,10974930,8250,8250,8250,8250,0
|
|
20240820,093800,10974930,8250,8250,8250,8250,0
|
|
20240820,093700,10974930,8250,8250,8250,8250,1
|
|
20240820,093600,10966680,8250,8250,8250,8250,101
|
|
20240820,093500,10133430,8250,8250,8250,8250,0
|
|
20240820,093400,10133430,8250,8250,8250,8250,0
|
|
20240820,093300,10133430,8250,8250,8250,8250,1
|
|
20240820,093200,10125180,8270,8270,8270,8270,0
|
|
20240820,093100,10125180,8270,8270,8270,8270,0
|
|
20240820,093000,10125180,8270,8270,8270,8270,0
|
|
20240820,092900,10125180,8270,8270,8270,8270,0
|
|
20240820,092800,10125180,8270,8270,8270,8270,0
|
|
20240820,092700,10125180,8270,8270,8270,8270,0
|
|
20240820,092600,10125180,8270,8270,8270,8270,1
|
|
20240820,092500,10116910,8270,8270,8270,8270,1
|
|
20240820,092400,10108640,8210,8210,8210,8210,2
|
|
20240820,092300,10092220,8210,8210,8210,8210,378
|
|
20240820,092200,6988840,8200,8200,8200,8200,0
|
|
20240820,092100,6988840,8200,8200,8200,8200,72
|
|
20240820,092000,6398440,8200,8250,8250,8200,202
|
|
20240820,091900,4741390,8250,8260,8260,8250,247
|
|
20240820,091800,2701960,8250,8250,8250,8250,16
|
|
20240820,091700,2569960,8260,8260,8260,8260,0
|
|
20240820,091600,2569960,8260,8260,8260,8260,82
|
|
20240820,091500,1892640,8260,8260,8270,8260,176
|
|
20240820,091400,438300,8270,8270,8270,8270,0
|
|
20240820,091300,438300,8270,8270,8270,8270,1
|
|
20240820,091200,430030,8260,8260,8260,8260,0
|
|
20240820,091100,430030,8260,8260,8260,8260,1
|
|
20240820,091000,421770,8270,8270,8270,8270,0
|
|
20240820,090900,421770,8270,8270,8270,8270,0
|
|
20240820,090800,421770,8270,8270,8270,8270,0
|
|
20240820,090700,421770,8270,8270,8270,8270,0
|
|
20240820,090600,421770,8270,8270,8270,8270,0
|
|
20240820,090500,421770,8270,8270,8270,8270,46
|
|
20240820,090400,41350,8270,8270,8270,8270,0
|
|
20240820,090300,41350,8270,8270,8270,8270,0
|
|
20240820,090200,41350,8270,8270,8270,8270,0
|
|
20240820,090100,41350,8270,8270,8270,8270,0
|
|
20240820,090000,41350,8270,8270,8270,8270,5
|