604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190100,35794040,8180,8180,8180,8180,246
|
|
20240823,190000,35794040,8180,8180,8180,8180,0
|
|
20240823,185900,35794040,8180,8180,8180,8180,0
|
|
20240823,185800,35794040,8180,8180,8180,8180,0
|
|
20240823,185700,35794040,8180,8180,8180,8180,0
|
|
20240823,185600,35794040,8180,8180,8180,8180,0
|
|
20240823,185500,35794040,8180,8180,8180,8180,0
|
|
20240823,185400,35794040,8180,8180,8180,8180,0
|
|
20240823,185300,35794040,8180,8180,8180,8180,0
|
|
20240823,185200,35794040,8180,8180,8180,8180,0
|
|
20240823,185100,35794040,8180,8180,8180,8180,0
|
|
20240823,185000,35794040,8180,8180,8180,8180,0
|
|
20240823,184900,35794040,8180,8180,8180,8180,0
|
|
20240823,184800,35794040,8180,8180,8180,8180,0
|
|
20240823,184700,35794040,8180,8180,8180,8180,0
|
|
20240823,184600,35794040,8180,8180,8180,8180,0
|
|
20240823,184500,35794040,8180,8180,8180,8180,0
|
|
20240823,184400,35794040,8180,8180,8180,8180,0
|
|
20240823,184300,35794040,8180,8180,8180,8180,0
|
|
20240823,184200,35794040,8180,8180,8180,8180,0
|
|
20240823,184100,35794040,8180,8180,8180,8180,0
|
|
20240823,184000,35794040,8180,8180,8180,8180,0
|
|
20240823,183900,35794040,8180,8180,8180,8180,0
|
|
20240823,183800,35794040,8180,8180,8180,8180,0
|
|
20240823,183700,35794040,8180,8180,8180,8180,0
|
|
20240823,183600,35794040,8180,8180,8180,8180,0
|
|
20240823,183500,35794040,8180,8180,8180,8180,0
|
|
20240823,183400,35794040,8180,8180,8180,8180,0
|
|
20240823,183300,35794040,8180,8180,8180,8180,0
|
|
20240823,183200,35794040,8180,8180,8180,8180,0
|
|
20240823,183100,35794040,8180,8180,8180,8180,246
|
|
20240823,183000,35794040,8180,8180,8180,8180,0
|
|
20240823,182900,35794040,8180,8180,8180,8180,0
|
|
20240823,182800,35794040,8180,8180,8180,8180,0
|
|
20240823,182700,35794040,8180,8180,8180,8180,0
|
|
20240823,182600,35794040,8180,8180,8180,8180,0
|
|
20240823,182500,35794040,8180,8180,8180,8180,0
|
|
20240823,182400,35794040,8180,8180,8180,8180,0
|
|
20240823,182300,35794040,8180,8180,8180,8180,0
|
|
20240823,182200,35794040,8180,8180,8180,8180,0
|
|
20240823,182100,35794040,8180,8180,8180,8180,0
|
|
20240823,182000,35794040,8180,8180,8180,8180,0
|
|
20240823,181900,35794040,8180,8180,8180,8180,0
|
|
20240823,181800,35794040,8180,8180,8180,8180,0
|
|
20240823,181700,35794040,8180,8180,8180,8180,0
|
|
20240823,181600,35794040,8180,8180,8180,8180,0
|
|
20240823,181500,35794040,8180,8180,8180,8180,0
|
|
20240823,181400,35794040,8180,8180,8180,8180,0
|
|
20240823,181300,35794040,8180,8180,8180,8180,0
|
|
20240823,181200,35794040,8180,8180,8180,8180,0
|
|
20240823,181100,35794040,8180,8180,8180,8180,0
|
|
20240823,181000,35794040,8180,8180,8180,8180,0
|
|
20240823,180900,35794040,8180,8180,8180,8180,0
|
|
20240823,180800,35794040,8180,8180,8180,8180,0
|
|
20240823,180700,35794040,8180,8180,8180,8180,0
|
|
20240823,180600,35794040,8180,8180,8180,8180,0
|
|
20240823,180500,35794040,8180,8180,8180,8180,0
|
|
20240823,180400,35794040,8180,8180,8180,8180,0
|
|
20240823,180300,35794040,8180,8180,8180,8180,0
|
|
20240823,180200,35794040,8180,8180,8180,8180,0
|
|
20240823,180100,35794040,8180,8180,8180,8180,246
|
|
20240823,180000,35794040,8180,8180,8180,8180,0
|
|
20240823,175900,35794040,8180,8180,8180,8180,0
|
|
20240823,175800,35794040,8180,8180,8180,8180,0
|
|
20240823,175700,35794040,8180,8180,8180,8180,0
|
|
20240823,175600,35794040,8180,8180,8180,8180,0
|
|
20240823,175500,35794040,8180,8180,8180,8180,0
|
|
20240823,175400,35794040,8180,8180,8180,8180,0
|
|
20240823,175300,35794040,8180,8180,8180,8180,0
|
|
20240823,175200,35794040,8180,8180,8180,8180,0
|
|
20240823,175100,35794040,8180,8180,8180,8180,0
|
|
20240823,175000,35794040,8180,8180,8180,8180,0
|
|
20240823,174900,35794040,8180,8180,8180,8180,0
|
|
20240823,174800,35794040,8180,8180,8180,8180,0
|
|
20240823,174700,35794040,8180,8180,8180,8180,0
|
|
20240823,174600,35794040,8180,8180,8180,8180,0
|
|
20240823,174500,35794040,8180,8180,8180,8180,0
|
|
20240823,174400,35794040,8180,8180,8180,8180,0
|
|
20240823,174300,35794040,8180,8180,8180,8180,0
|
|
20240823,174200,35794040,8180,8180,8180,8180,0
|
|
20240823,174100,35794040,8180,8180,8180,8180,0
|
|
20240823,174000,35794040,8180,8180,8180,8180,0
|
|
20240823,173900,35794040,8180,8180,8180,8180,0
|
|
20240823,173800,35794040,8180,8180,8180,8180,0
|
|
20240823,173700,35794040,8180,8180,8180,8180,0
|
|
20240823,173600,35794040,8180,8180,8180,8180,0
|
|
20240823,173500,35794040,8180,8180,8180,8180,0
|
|
20240823,173400,35794040,8180,8180,8180,8180,0
|
|
20240823,173300,35794040,8180,8180,8180,8180,0
|
|
20240823,173200,35794040,8180,8180,8180,8180,0
|
|
20240823,173100,35794040,8180,8180,8180,8180,246
|
|
20240823,173000,35794040,8180,8180,8180,8180,0
|
|
20240823,172900,35794040,8180,8180,8180,8180,0
|
|
20240823,172800,35794040,8180,8180,8180,8180,0
|
|
20240823,172700,35794040,8180,8180,8180,8180,0
|
|
20240823,172600,35794040,8180,8180,8180,8180,0
|
|
20240823,172500,35794040,8180,8180,8180,8180,0
|
|
20240823,172400,35794040,8180,8180,8180,8180,0
|
|
20240823,172300,35794040,8180,8180,8180,8180,0
|
|
20240823,172200,35794040,8180,8180,8180,8180,0
|
|
20240823,172100,35794040,8180,8180,8180,8180,0
|
|
20240823,172000,35794040,8180,8180,8180,8180,0
|
|
20240823,171900,35794040,8180,8180,8180,8180,0
|
|
20240823,171800,35794040,8180,8180,8180,8180,0
|
|
20240823,171700,35794040,8180,8180,8180,8180,0
|
|
20240823,171600,35794040,8180,8180,8180,8180,0
|
|
20240823,171500,35794040,8180,8180,8180,8180,0
|
|
20240823,171400,35794040,8180,8180,8180,8180,0
|
|
20240823,171300,35794040,8180,8180,8180,8180,0
|
|
20240823,171200,35794040,8180,8180,8180,8180,0
|
|
20240823,171100,35794040,8180,8180,8180,8180,0
|
|
20240823,171000,35794040,8180,8180,8180,8180,0
|
|
20240823,170900,35794040,8180,8180,8180,8180,0
|
|
20240823,170800,35794040,8180,8180,8180,8180,0
|
|
20240823,170700,35794040,8180,8180,8180,8180,0
|
|
20240823,170600,35794040,8180,8180,8180,8180,0
|
|
20240823,170500,35794040,8180,8180,8180,8180,0
|
|
20240823,170400,35794040,8180,8180,8180,8180,0
|
|
20240823,170300,35794040,8180,8180,8180,8180,0
|
|
20240823,170200,35794040,8180,8180,8180,8180,0
|
|
20240823,170100,35794040,8180,8180,8180,8180,246
|
|
20240823,170000,35794040,8180,8180,8180,8180,0
|
|
20240823,165900,35794040,8180,8180,8180,8180,0
|
|
20240823,165800,35794040,8180,8180,8180,8180,0
|
|
20240823,165700,35794040,8180,8180,8180,8180,0
|
|
20240823,165600,35794040,8180,8180,8180,8180,0
|
|
20240823,165500,35794040,8180,8180,8180,8180,0
|
|
20240823,165400,35794040,8180,8180,8180,8180,0
|
|
20240823,165300,35794040,8180,8180,8180,8180,0
|
|
20240823,165200,35794040,8180,8180,8180,8180,0
|
|
20240823,165100,35794040,8180,8180,8180,8180,0
|
|
20240823,165000,35794040,8180,8180,8180,8180,0
|
|
20240823,164900,35794040,8180,8180,8180,8180,0
|
|
20240823,164800,35794040,8180,8180,8180,8180,0
|
|
20240823,164700,35794040,8180,8180,8180,8180,0
|
|
20240823,164600,35794040,8180,8180,8180,8180,0
|
|
20240823,164500,35794040,8180,8180,8180,8180,0
|
|
20240823,164400,35794040,8180,8180,8180,8180,0
|
|
20240823,164300,35794040,8180,8180,8180,8180,0
|
|
20240823,164200,35794040,8180,8180,8180,8180,0
|
|
20240823,164100,35794040,8180,8180,8180,8180,0
|
|
20240823,164000,35794040,8180,8180,8180,8180,0
|
|
20240823,163900,35794040,8180,8180,8180,8180,0
|
|
20240823,163800,35794040,8180,8180,8180,8180,0
|
|
20240823,163700,35794040,8180,8180,8180,8180,0
|
|
20240823,163600,35794040,8180,8180,8180,8180,0
|
|
20240823,163500,35794040,8180,8180,8180,8180,0
|
|
20240823,163400,35794040,8180,8180,8180,8180,0
|
|
20240823,163300,35794040,8180,8180,8180,8180,0
|
|
20240823,163200,35794040,8180,8180,8180,8180,0
|
|
20240823,163100,35794040,8180,8180,8180,8180,246
|
|
20240823,163000,35794040,8180,8180,8180,8180,0
|
|
20240823,162900,35794040,8180,8180,8180,8180,0
|
|
20240823,162800,35794040,8180,8180,8180,8180,0
|
|
20240823,162700,35794040,8180,8180,8180,8180,0
|
|
20240823,162600,35794040,8180,8180,8180,8180,0
|
|
20240823,162500,35794040,8180,8180,8180,8180,0
|
|
20240823,162400,35794040,8180,8180,8180,8180,0
|
|
20240823,162300,35794040,8180,8180,8180,8180,0
|
|
20240823,162200,35794040,8180,8180,8180,8180,0
|
|
20240823,162100,35794040,8180,8180,8180,8180,0
|
|
20240823,162000,35794040,8180,8180,8180,8180,0
|
|
20240823,161900,35794040,8180,8180,8180,8180,0
|
|
20240823,161800,35794040,8180,8180,8180,8180,0
|
|
20240823,161700,35794040,8180,8180,8180,8180,0
|
|
20240823,161600,35794040,8180,8180,8180,8180,0
|
|
20240823,161500,35794040,8180,8180,8180,8180,0
|
|
20240823,161400,35794040,8180,8180,8180,8180,0
|
|
20240823,161300,35794040,8180,8180,8180,8180,0
|
|
20240823,161200,35794040,8180,8180,8180,8180,0
|
|
20240823,161100,35794040,8180,8180,8180,8180,0
|
|
20240823,161000,35794040,8180,8180,8180,8180,0
|
|
20240823,160900,35794040,8180,8180,8180,8180,0
|
|
20240823,160800,35794040,8180,8180,8180,8180,0
|
|
20240823,160700,35794040,8180,8180,8180,8180,0
|
|
20240823,160600,35794040,8180,8180,8180,8180,0
|
|
20240823,160500,35794040,8180,8180,8180,8180,0
|
|
20240823,160400,35794040,8180,8180,8180,8180,0
|
|
20240823,160300,35794040,8180,8180,8180,8180,0
|
|
20240823,160200,35794040,8180,8180,8180,8180,0
|
|
20240823,160100,35794040,8180,8180,8180,8180,246
|
|
20240823,160000,35794040,8180,8180,8180,8180,0
|
|
20240823,155900,35794040,8180,8180,8180,8180,0
|
|
20240823,155800,35794040,8180,8180,8180,8180,0
|
|
20240823,155700,35794040,8180,8180,8180,8180,0
|
|
20240823,155600,35794040,8180,8180,8180,8180,0
|
|
20240823,155500,35794040,8180,8180,8180,8180,0
|
|
20240823,155400,35794040,8180,8180,8180,8180,0
|
|
20240823,155300,35794040,8180,8180,8180,8180,0
|
|
20240823,155200,35794040,8180,8180,8180,8180,0
|
|
20240823,155100,35794040,8180,8180,8180,8180,0
|
|
20240823,155000,35794040,8180,8180,8180,8180,0
|
|
20240823,154900,35794040,8180,8180,8180,8180,0
|
|
20240823,154800,35794040,8180,8180,8180,8180,0
|
|
20240823,154700,35794040,8180,8180,8180,8180,0
|
|
20240823,154600,35794040,8180,8180,8180,8180,0
|
|
20240823,154500,35794040,8180,8180,8180,8180,0
|
|
20240823,154400,35794040,8180,8180,8180,8180,0
|
|
20240823,154300,35794040,8180,8180,8180,8180,0
|
|
20240823,154200,35794040,8180,8180,8180,8180,0
|
|
20240823,154100,35794040,8180,8180,8180,8180,0
|
|
20240823,154000,35794040,8180,8180,8180,8180,0
|
|
20240823,153900,35794040,8180,8180,8180,8180,0
|
|
20240823,153800,35794040,8180,8180,8180,8180,0
|
|
20240823,153700,35794040,8180,8180,8180,8180,0
|
|
20240823,153600,35794040,8180,8180,8180,8180,0
|
|
20240823,153500,35794040,8180,8180,8180,8180,0
|
|
20240823,153400,35794040,8180,8180,8180,8180,0
|
|
20240823,153300,35794040,8180,8180,8180,8180,0
|
|
20240823,153200,35794040,8180,8180,8180,8180,0
|
|
20240823,153100,35794040,8180,8180,8180,8180,246
|
|
20240823,153000,35794040,8180,8180,8180,8180,246
|
|
20240823,152900,33781760,8180,8180,8180,8180,0
|
|
20240823,152800,33781760,8180,8180,8180,8180,0
|
|
20240823,152700,33781760,8180,8180,8180,8180,0
|
|
20240823,152600,33781760,8180,8180,8180,8180,0
|
|
20240823,152500,33781760,8180,8180,8180,8180,0
|
|
20240823,152400,33781760,8180,8180,8180,8180,0
|
|
20240823,152300,33781760,8180,8180,8180,8180,0
|
|
20240823,152200,33781760,8180,8180,8180,8180,0
|
|
20240823,152100,33781760,8180,8180,8180,8180,0
|
|
20240823,152000,33781760,8180,8180,8180,8180,0
|
|
20240823,151900,33781760,8180,8180,8180,8180,1
|
|
20240823,151800,33773580,8150,8160,8160,8150,18
|
|
20240823,151700,33626750,8150,8150,8150,8150,0
|
|
20240823,151600,33626750,8150,8150,8150,8150,0
|
|
20240823,151500,33626750,8150,8150,8150,8150,0
|
|
20240823,151400,33626750,8150,8150,8150,8150,0
|
|
20240823,151300,33626750,8150,8150,8150,8150,0
|
|
20240823,151200,33626750,8150,8150,8150,8150,0
|
|
20240823,151100,33626750,8150,8150,8150,8150,0
|
|
20240823,151000,33626750,8150,8150,8150,8150,123
|
|
20240823,150900,32624300,8180,8180,8180,8180,0
|
|
20240823,150800,32624300,8180,8180,8180,8180,0
|
|
20240823,150700,32624300,8180,8180,8180,8180,0
|
|
20240823,150600,32624300,8180,8180,8180,8180,0
|
|
20240823,150500,32624300,8180,8180,8180,8180,0
|
|
20240823,150400,32624300,8180,8180,8180,8180,13
|
|
20240823,150300,32517960,8180,8180,8180,8180,5
|
|
20240823,150200,32477060,8180,8180,8180,8180,0
|
|
20240823,150100,32477060,8180,8180,8180,8180,3
|
|
20240823,150000,32452520,8180,8180,8180,8180,0
|
|
20240823,145900,32452520,8180,8180,8180,8180,0
|
|
20240823,145800,32452520,8180,8180,8180,8180,0
|
|
20240823,145700,32452520,8180,8180,8180,8180,0
|
|
20240823,145600,32452520,8180,8180,8180,8180,0
|
|
20240823,145500,32452520,8180,8180,8180,8180,0
|
|
20240823,145400,32452520,8180,8180,8180,8180,0
|
|
20240823,145300,32452520,8180,8180,8180,8180,0
|
|
20240823,145200,32452520,8180,8180,8180,8180,0
|
|
20240823,145100,32452520,8180,8180,8180,8180,0
|
|
20240823,145000,32452520,8180,8180,8180,8180,5
|
|
20240823,144900,32411620,8150,8150,8150,8150,0
|
|
20240823,144800,32411620,8150,8150,8150,8150,0
|
|
20240823,144700,32411620,8150,8150,8150,8150,0
|
|
20240823,144600,32411620,8150,8150,8150,8150,0
|
|
20240823,144500,32411620,8150,8150,8150,8150,0
|
|
20240823,144400,32411620,8150,8150,8150,8150,0
|
|
20240823,144300,32411620,8150,8150,8150,8150,0
|
|
20240823,144200,32411620,8150,8150,8150,8150,0
|
|
20240823,144100,32411620,8150,8150,8150,8150,0
|
|
20240823,144000,32411620,8150,8150,8150,8150,0
|
|
20240823,143900,32411620,8150,8150,8150,8150,0
|
|
20240823,143800,32411620,8150,8150,8150,8150,0
|
|
20240823,143700,32411620,8150,8150,8150,8150,0
|
|
20240823,143600,32411620,8150,8150,8150,8150,0
|
|
20240823,143500,32411620,8150,8150,8150,8150,0
|
|
20240823,143400,32411620,8150,8150,8150,8150,2
|
|
20240823,143300,32395320,8150,8170,8170,8150,198
|
|
20240823,143200,30779610,8170,8170,8170,8170,0
|
|
20240823,143100,30779610,8170,8170,8170,8170,0
|
|
20240823,143000,30779610,8170,8170,8170,8170,9
|
|
20240823,142900,30706080,8170,8170,8170,8170,10
|
|
20240823,142800,30624380,8170,8170,8170,8170,0
|
|
20240823,142700,30624380,8170,8170,8170,8170,0
|
|
20240823,142600,30624380,8170,8170,8170,8170,0
|
|
20240823,142500,30624380,8170,8170,8170,8170,22
|
|
20240823,142400,30444640,8180,8180,8180,8180,0
|
|
20240823,142300,30444640,8180,8180,8180,8180,0
|
|
20240823,142200,30444640,8180,8180,8180,8180,1
|
|
20240823,142100,30436460,8180,8180,8180,8180,4
|
|
20240823,142000,30403740,8170,8170,8170,8170,2
|
|
20240823,141900,30387400,8180,8180,8180,8180,1
|
|
20240823,141800,30379220,8180,8180,8180,8180,0
|
|
20240823,141700,30379220,8180,8180,8180,8180,0
|
|
20240823,141600,30379220,8180,8180,8180,8180,0
|
|
20240823,141500,30379220,8180,8180,8180,8180,4
|
|
20240823,141400,30346500,8180,8180,8180,8180,0
|
|
20240823,141300,30346500,8180,8180,8180,8180,0
|
|
20240823,141200,30346500,8180,8180,8180,8180,0
|
|
20240823,141100,30346500,8180,8180,8180,8180,0
|
|
20240823,141000,30346500,8180,8180,8180,8180,0
|
|
20240823,140900,30346500,8180,8180,8180,8180,0
|
|
20240823,140800,30346500,8180,8180,8180,8180,4
|
|
20240823,140700,30313780,8180,8180,8180,8180,16
|
|
20240823,140600,30182900,8180,8180,8180,8180,0
|
|
20240823,140500,30182900,8180,8180,8180,8180,0
|
|
20240823,140400,30182900,8180,8180,8180,8180,0
|
|
20240823,140300,30182900,8180,8180,8180,8180,0
|
|
20240823,140200,30182900,8180,8180,8180,8180,10
|
|
20240823,140100,30101100,8180,8180,8180,8180,0
|
|
20240823,140000,30101100,8180,8180,8180,8180,10
|
|
20240823,135900,30019300,8180,8180,8180,8180,0
|
|
20240823,135800,30019300,8180,8180,8180,8180,0
|
|
20240823,135700,30019300,8180,8180,8180,8180,0
|
|
20240823,135600,30019300,8180,8180,8180,8180,0
|
|
20240823,135500,30019300,8180,8180,8180,8180,0
|
|
20240823,135400,30019300,8180,8180,8180,8180,16
|
|
20240823,135300,29888420,8180,8180,8180,8180,0
|
|
20240823,135200,29888420,8180,8180,8180,8180,0
|
|
20240823,135100,29888420,8180,8180,8180,8180,0
|
|
20240823,135000,29888420,8180,8180,8180,8180,50
|
|
20240823,134900,29479420,8180,8180,8180,8180,0
|
|
20240823,134800,29479420,8180,8180,8180,8180,0
|
|
20240823,134700,29479420,8180,8180,8180,8180,0
|
|
20240823,134600,29479420,8180,8180,8180,8180,4
|
|
20240823,134500,29446700,8180,8180,8180,8180,0
|
|
20240823,134400,29446700,8180,8180,8180,8180,0
|
|
20240823,134300,29446700,8180,8180,8180,8180,0
|
|
20240823,134200,29446700,8180,8180,8180,8180,0
|
|
20240823,134100,29446700,8180,8180,8180,8180,0
|
|
20240823,134000,29446700,8180,8180,8180,8180,0
|
|
20240823,133900,29446700,8180,8180,8180,8180,0
|
|
20240823,133800,29446700,8180,8180,8180,8180,0
|
|
20240823,133700,29446700,8180,8180,8180,8180,0
|
|
20240823,133600,29446700,8180,8180,8180,8180,0
|
|
20240823,133500,29446700,8180,8180,8180,8180,0
|
|
20240823,133400,29446700,8180,8180,8180,8180,0
|
|
20240823,133300,29446700,8180,8180,8180,8180,0
|
|
20240823,133200,29446700,8180,8180,8180,8180,0
|
|
20240823,133100,29446700,8180,8180,8180,8180,0
|
|
20240823,133000,29446700,8180,8180,8180,8180,0
|
|
20240823,132900,29446700,8180,8180,8180,8180,0
|
|
20240823,132800,29446700,8180,8180,8180,8180,0
|
|
20240823,132700,29446700,8180,8180,8180,8180,0
|
|
20240823,132600,29446700,8180,8180,8180,8180,0
|
|
20240823,132500,29446700,8180,8180,8180,8180,1
|
|
20240823,132400,29438520,8180,8180,8180,8180,20
|
|
20240823,132300,29274920,8180,8180,8180,8180,1
|
|
20240823,132200,29266740,8180,8180,8180,8180,0
|
|
20240823,132100,29266740,8180,8180,8180,8180,0
|
|
20240823,132000,29266740,8180,8180,8180,8180,0
|
|
20240823,131900,29266740,8180,8180,8180,8180,0
|
|
20240823,131800,29266740,8180,8180,8180,8180,0
|
|
20240823,131700,29266740,8180,8180,8180,8180,0
|
|
20240823,131600,29266740,8180,8180,8180,8180,0
|
|
20240823,131500,29266740,8180,8180,8180,8180,0
|
|
20240823,131400,29266740,8180,8180,8180,8180,0
|
|
20240823,131300,29266740,8180,8180,8180,8180,0
|
|
20240823,131200,29266740,8180,8180,8180,8180,1
|
|
20240823,131100,29258560,8180,8180,8180,8180,0
|
|
20240823,131000,29258560,8180,8180,8180,8180,0
|
|
20240823,130900,29258560,8180,8180,8180,8180,0
|
|
20240823,130800,29258560,8180,8180,8180,8180,0
|
|
20240823,130700,29258560,8180,8180,8180,8180,0
|
|
20240823,130600,29258560,8180,8180,8180,8180,1
|
|
20240823,130500,29250380,8180,8180,8180,8180,0
|
|
20240823,130400,29250380,8180,8180,8180,8180,0
|
|
20240823,130300,29250380,8180,8180,8180,8180,1
|
|
20240823,130200,29242200,8170,8170,8170,8170,10
|
|
20240823,130100,29160500,8170,8170,8170,8170,0
|
|
20240823,130000,29160500,8170,8170,8170,8170,4
|
|
20240823,125900,29127820,8170,8170,8170,8170,0
|
|
20240823,125800,29127820,8170,8170,8170,8170,0
|
|
20240823,125700,29127820,8170,8170,8170,8170,0
|
|
20240823,125600,29127820,8170,8170,8170,8170,0
|
|
20240823,125500,29127820,8170,8170,8170,8170,0
|
|
20240823,125400,29127820,8170,8170,8170,8170,1
|
|
20240823,125300,29119650,8170,8170,8170,8170,0
|
|
20240823,125200,29119650,8170,8170,8170,8170,1
|
|
20240823,125100,29111480,8170,8170,8170,8170,0
|
|
20240823,125000,29111480,8170,8170,8170,8170,0
|
|
20240823,124900,29111480,8170,8170,8170,8170,0
|
|
20240823,124800,29111480,8170,8170,8170,8170,0
|
|
20240823,124700,29111480,8170,8170,8170,8170,1
|
|
20240823,124600,29103310,8140,8140,8140,8140,18
|
|
20240823,124500,28956790,8140,8140,8140,8140,0
|
|
20240823,124400,28956790,8140,8140,8140,8140,0
|
|
20240823,124300,28956790,8140,8140,8140,8140,0
|
|
20240823,124200,28956790,8140,8140,8140,8140,0
|
|
20240823,124100,28956790,8140,8140,8140,8140,4
|
|
20240823,124000,28924230,8140,8140,8140,8140,196
|
|
20240823,123900,27328790,8150,8150,8150,8150,79
|
|
20240823,123800,26684940,8160,8160,8160,8160,0
|
|
20240823,123700,26684940,8160,8160,8160,8160,19
|
|
20240823,123600,26529900,8170,8180,8180,8170,252
|
|
20240823,123500,24468670,8170,8170,8170,8170,0
|
|
20240823,123400,24468670,8170,8170,8170,8170,0
|
|
20240823,123300,24468670,8170,8170,8170,8170,0
|
|
20240823,123200,24468670,8170,8170,8170,8170,0
|
|
20240823,123100,24468670,8170,8170,8170,8170,11
|
|
20240823,123000,24378800,8180,8180,8180,8180,0
|
|
20240823,122900,24378800,8180,8180,8180,8180,0
|
|
20240823,122800,24378800,8180,8180,8180,8180,0
|
|
20240823,122700,24378800,8180,8180,8180,8180,0
|
|
20240823,122600,24378800,8180,8180,8180,8180,0
|
|
20240823,122500,24378800,8180,8180,8180,8180,0
|
|
20240823,122400,24378800,8180,8180,8180,8180,0
|
|
20240823,122300,24378800,8180,8180,8180,8180,0
|
|
20240823,122200,24378800,8180,8180,8180,8180,0
|
|
20240823,122100,24378800,8180,8180,8180,8180,0
|
|
20240823,122000,24378800,8180,8180,8180,8180,0
|
|
20240823,121900,24378800,8180,8180,8180,8180,1
|
|
20240823,121800,24370620,8170,8170,8170,8170,0
|
|
20240823,121700,24370620,8170,8180,8180,8170,17
|
|
20240823,121600,24231610,8180,8180,8180,8180,36
|
|
20240823,121500,23937130,8180,8180,8180,8180,0
|
|
20240823,121400,23937130,8180,8180,8180,8180,22
|
|
20240823,121300,23757170,8210,8210,8210,8210,0
|
|
20240823,121200,23757170,8210,8210,8210,8210,0
|
|
20240823,121100,23757170,8210,8210,8210,8210,0
|
|
20240823,121000,23757170,8210,8210,8210,8210,0
|
|
20240823,120900,23757170,8210,8210,8210,8210,0
|
|
20240823,120800,23757170,8210,8210,8210,8210,0
|
|
20240823,120700,23757170,8210,8210,8210,8210,1
|
|
20240823,120600,23748960,8220,8220,8220,8220,0
|
|
20240823,120500,23748960,8220,8220,8220,8220,0
|
|
20240823,120400,23748960,8220,8220,8220,8220,0
|
|
20240823,120300,23748960,8220,8220,8220,8220,0
|
|
20240823,120200,23748960,8220,8220,8220,8220,0
|
|
20240823,120100,23748960,8220,8220,8220,8220,0
|
|
20240823,120000,23748960,8220,8220,8220,8220,0
|
|
20240823,115900,23748960,8220,8220,8220,8220,0
|
|
20240823,115800,23748960,8220,8220,8220,8220,0
|
|
20240823,115700,23748960,8220,8220,8220,8220,4
|
|
20240823,115600,23716080,8180,8180,8180,8180,0
|
|
20240823,115500,23716080,8180,8180,8180,8180,0
|
|
20240823,115400,23716080,8180,8180,8180,8180,0
|
|
20240823,115300,23716080,8180,8180,8180,8180,0
|
|
20240823,115200,23716080,8180,8180,8180,8180,0
|
|
20240823,115100,23716080,8180,8180,8180,8180,0
|
|
20240823,115000,23716080,8180,8180,8180,8180,0
|
|
20240823,114900,23716080,8180,8180,8180,8180,1
|
|
20240823,114800,23707900,8180,8180,8180,8180,0
|
|
20240823,114700,23707900,8180,8180,8180,8180,0
|
|
20240823,114600,23707900,8180,8180,8180,8180,0
|
|
20240823,114500,23707900,8180,8180,8180,8180,0
|
|
20240823,114400,23707900,8180,8180,8180,8180,0
|
|
20240823,114300,23707900,8180,8180,8180,8180,0
|
|
20240823,114200,23707900,8180,8180,8180,8180,0
|
|
20240823,114100,23707900,8180,8180,8180,8180,2
|
|
20240823,114000,23691540,8180,8180,8180,8180,0
|
|
20240823,113900,23691540,8180,8180,8180,8180,0
|
|
20240823,113800,23691540,8180,8180,8180,8180,0
|
|
20240823,113700,23691540,8180,8180,8180,8180,0
|
|
20240823,113600,23691540,8180,8180,8180,8180,0
|
|
20240823,113500,23691540,8180,8180,8180,8180,0
|
|
20240823,113400,23691540,8180,8180,8180,8180,0
|
|
20240823,113300,23691540,8180,8180,8180,8180,0
|
|
20240823,113200,23691540,8180,8170,8180,8170,1389
|
|
20240823,113100,12329590,8170,8170,8170,8170,0
|
|
20240823,113000,12329590,8170,8170,8170,8170,0
|
|
20240823,112900,12329590,8170,8170,8170,8170,0
|
|
20240823,112800,12329590,8170,8170,8170,8170,1
|
|
20240823,112700,12321420,8170,8170,8170,8170,1
|
|
20240823,112600,12313250,8180,8180,8180,8180,0
|
|
20240823,112500,12313250,8180,8180,8180,8180,134
|
|
20240823,112400,11217130,8170,8170,8170,8170,0
|
|
20240823,112300,11217130,8170,8170,8170,8170,0
|
|
20240823,112200,11217130,8170,8170,8170,8170,17
|
|
20240823,112100,11078240,8140,8140,8140,8140,0
|
|
20240823,112000,11078240,8140,8140,8140,8140,0
|
|
20240823,111900,11078240,8140,8140,8140,8140,0
|
|
20240823,111800,11078240,8140,8140,8140,8140,0
|
|
20240823,111700,11078240,8140,8140,8140,8140,0
|
|
20240823,111600,11078240,8140,8140,8140,8140,50
|
|
20240823,111500,10671240,8140,8140,8140,8140,0
|
|
20240823,111400,10671240,8140,8140,8140,8140,0
|
|
20240823,111300,10671240,8140,8140,8140,8140,0
|
|
20240823,111200,10671240,8140,8140,8140,8140,0
|
|
20240823,111100,10671240,8140,8140,8140,8140,0
|
|
20240823,111000,10671240,8140,8140,8140,8140,0
|
|
20240823,110900,10671240,8140,8130,8140,8130,261
|
|
20240823,110800,8549300,8140,8150,8150,8140,56
|
|
20240823,110700,8093270,8170,8170,8170,8170,35
|
|
20240823,110600,7807320,8170,8170,8170,8170,0
|
|
20240823,110500,7807320,8170,8170,8170,8170,0
|
|
20240823,110400,7807320,8170,8170,8170,8170,0
|
|
20240823,110300,7807320,8170,8170,8170,8170,0
|
|
20240823,110200,7807320,8170,8170,8170,8170,0
|
|
20240823,110100,7807320,8170,8170,8170,8170,0
|
|
20240823,110000,7807320,8170,8170,8170,8170,0
|
|
20240823,105900,7807320,8170,8170,8170,8170,0
|
|
20240823,105800,7807320,8170,8170,8170,8170,3
|
|
20240823,105700,7782810,8180,8180,8180,8180,45
|
|
20240823,105600,7414710,8180,8180,8180,8180,4
|
|
20240823,105500,7381990,8170,8170,8170,8170,0
|
|
20240823,105400,7381990,8170,8170,8170,8170,0
|
|
20240823,105300,7381990,8170,8170,8170,8170,0
|
|
20240823,105200,7381990,8170,8170,8170,8170,0
|
|
20240823,105100,7381990,8170,8170,8170,8170,0
|
|
20240823,105000,7381990,8170,8170,8170,8170,37
|
|
20240823,104900,7079700,8170,8170,8170,8170,0
|
|
20240823,104800,7079700,8170,8170,8170,8170,50
|
|
20240823,104700,6671200,8170,8170,8170,8170,0
|
|
20240823,104600,6671200,8170,8170,8170,8170,0
|
|
20240823,104500,6671200,8170,8170,8170,8170,40
|
|
20240823,104400,6344400,8170,8170,8170,8170,0
|
|
20240823,104300,6344400,8170,8170,8170,8170,0
|
|
20240823,104200,6344400,8170,8170,8170,8170,0
|
|
20240823,104100,6344400,8170,8170,8170,8170,0
|
|
20240823,104000,6344400,8170,8170,8170,8170,0
|
|
20240823,103900,6344400,8170,8150,8170,8150,155
|
|
20240823,103800,5080850,8150,8150,8150,8150,0
|
|
20240823,103700,5080850,8150,8150,8150,8150,0
|
|
20240823,103600,5080850,8150,8150,8150,8150,0
|
|
20240823,103500,5080850,8150,8150,8150,8150,0
|
|
20240823,103400,5080850,8150,8150,8150,8150,0
|
|
20240823,103300,5080850,8150,8150,8150,8150,0
|
|
20240823,103200,5080850,8150,8150,8150,8150,45
|
|
20240823,103100,4714100,8150,8150,8150,8150,5
|
|
20240823,103000,4673350,8160,8160,8160,8160,0
|
|
20240823,102900,4673350,8160,8160,8160,8160,0
|
|
20240823,102800,4673350,8160,8160,8160,8160,0
|
|
20240823,102700,4673350,8160,8160,8160,8160,2
|
|
20240823,102600,4657030,8170,8170,8170,8170,63
|
|
20240823,102500,4142320,8200,8200,8200,8200,0
|
|
20240823,102400,4142320,8200,8200,8200,8200,0
|
|
20240823,102300,4142320,8200,8200,8200,8200,0
|
|
20240823,102200,4142320,8200,8200,8200,8200,0
|
|
20240823,102100,4142320,8200,8200,8200,8200,0
|
|
20240823,102000,4142320,8200,8200,8200,8200,0
|
|
20240823,101900,4142320,8200,8200,8200,8200,0
|
|
20240823,101800,4142320,8200,8200,8200,8200,0
|
|
20240823,101700,4142320,8200,8200,8200,8200,0
|
|
20240823,101600,4142320,8200,8200,8200,8200,22
|
|
20240823,101500,3961920,8170,8170,8170,8170,0
|
|
20240823,101400,3961920,8170,8170,8170,8170,0
|
|
20240823,101300,3961920,8170,8170,8170,8170,0
|
|
20240823,101200,3961920,8170,8170,8170,8170,1
|
|
20240823,101100,3953750,8180,8180,8180,8180,0
|
|
20240823,101000,3953750,8180,8180,8180,8180,0
|
|
20240823,100900,3953750,8180,8180,8180,8180,0
|
|
20240823,100800,3953750,8180,8180,8180,8180,0
|
|
20240823,100700,3953750,8180,8180,8180,8180,0
|
|
20240823,100600,3953750,8180,8180,8180,8180,120
|
|
20240823,100500,2972150,8180,8180,8180,8180,0
|
|
20240823,100400,2972150,8180,8180,8180,8180,0
|
|
20240823,100300,2972150,8180,8180,8180,8180,0
|
|
20240823,100200,2972150,8180,8180,8180,8180,0
|
|
20240823,100100,2972150,8180,8180,8180,8180,1
|
|
20240823,100000,2963970,8140,8140,8140,8140,40
|
|
20240823,095900,2638370,8140,8140,8140,8140,0
|
|
20240823,095800,2638370,8140,8140,8140,8140,0
|
|
20240823,095700,2638370,8140,8140,8140,8140,25
|
|
20240823,095600,2434870,8140,8140,8140,8140,35
|
|
20240823,095500,2149970,8150,8150,8150,8150,6
|
|
20240823,095400,2101070,8160,8160,8160,8160,0
|
|
20240823,095300,2101070,8160,8170,8170,8160,149
|
|
20240823,095200,884260,8180,8180,8180,8180,0
|
|
20240823,095100,884260,8180,8180,8180,8180,0
|
|
20240823,095000,884260,8180,8180,8180,8180,0
|
|
20240823,094900,884260,8180,8180,8180,8180,1
|
|
20240823,094800,876080,8170,8170,8170,8170,0
|
|
20240823,094700,876080,8170,8170,8170,8170,0
|
|
20240823,094600,876080,8170,8170,8170,8170,0
|
|
20240823,094500,876080,8170,8170,8170,8170,0
|
|
20240823,094400,876080,8170,8170,8170,8170,0
|
|
20240823,094300,876080,8170,8170,8170,8170,0
|
|
20240823,094200,876080,8170,8170,8170,8170,0
|
|
20240823,094100,876080,8170,8180,8180,8170,11
|
|
20240823,094000,786110,8180,8180,8180,8180,0
|
|
20240823,093900,786110,8180,8180,8180,8180,1
|
|
20240823,093800,777930,8180,8180,8180,8180,0
|
|
20240823,093700,777930,8180,8180,8180,8180,4
|
|
20240823,093600,745210,8180,8180,8180,8180,0
|
|
20240823,093500,745210,8180,8180,8180,8180,0
|
|
20240823,093400,745210,8180,8180,8180,8180,0
|
|
20240823,093300,745210,8180,8180,8180,8180,0
|
|
20240823,093200,745210,8180,8180,8180,8180,0
|
|
20240823,093100,745210,8180,8180,8180,8180,0
|
|
20240823,093000,745210,8180,8180,8180,8180,0
|
|
20240823,092900,745210,8180,8180,8180,8180,0
|
|
20240823,092800,745210,8180,8180,8180,8180,0
|
|
20240823,092700,745210,8180,8180,8180,8180,0
|
|
20240823,092600,745210,8180,8180,8180,8180,0
|
|
20240823,092500,745210,8180,8180,8180,8180,0
|
|
20240823,092400,745210,8180,8180,8180,8180,0
|
|
20240823,092300,745210,8180,8180,8180,8180,24
|
|
20240823,092200,548890,8210,8210,8210,8210,0
|
|
20240823,092100,548890,8210,8210,8210,8210,0
|
|
20240823,092000,548890,8210,8210,8210,8190,4
|
|
20240823,091900,516080,8230,8230,8230,8230,0
|
|
20240823,091800,516080,8230,8230,8230,8230,0
|
|
20240823,091700,516080,8230,8230,8230,8230,0
|
|
20240823,091600,516080,8230,8230,8230,8230,0
|
|
20240823,091500,516080,8230,8230,8230,8230,1
|
|
20240823,091400,507850,8230,8180,8230,8180,2
|
|
20240823,091300,491440,8230,8230,8230,8230,0
|
|
20240823,091200,491440,8230,8230,8230,8230,0
|
|
20240823,091100,491440,8230,8230,8230,8230,1
|
|
20240823,091000,483210,8180,8180,8180,8180,46
|
|
20240823,090900,106930,8240,8240,8240,8240,0
|
|
20240823,090800,106930,8240,8240,8240,8240,0
|
|
20240823,090700,106930,8240,8240,8240,8240,0
|
|
20240823,090600,106930,8240,8180,8240,8180,10
|
|
20240823,090500,24660,8300,8300,8300,8300,0
|
|
20240823,090400,24660,8300,8300,8300,8300,0
|
|
20240823,090300,24660,8300,8300,8300,8300,0
|
|
20240823,090200,24660,8300,8300,8300,8300,0
|
|
20240823,090100,24660,8300,8300,8300,8300,0
|
|
20240823,090000,24660,8300,8180,8300,8180,3
|