579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183600,278338330,9400,9400,9400,9400,768
|
|
20240819,183500,278338330,9400,9400,9400,9400,0
|
|
20240819,183400,278338330,9400,9400,9400,9400,0
|
|
20240819,183300,278338330,9400,9400,9400,9400,0
|
|
20240819,183200,278338330,9400,9400,9400,9400,0
|
|
20240819,183100,278338330,9400,9400,9400,9400,0
|
|
20240819,183000,278338330,9400,9400,9400,9400,0
|
|
20240819,182900,278338330,9400,9400,9400,9400,0
|
|
20240819,182800,278338330,9400,9400,9400,9400,0
|
|
20240819,182700,278338330,9400,9400,9400,9400,0
|
|
20240819,182600,278338330,9400,9400,9400,9400,0
|
|
20240819,182500,278338330,9400,9400,9400,9400,0
|
|
20240819,182400,278338330,9400,9400,9400,9400,0
|
|
20240819,182300,278338330,9400,9400,9400,9400,0
|
|
20240819,182200,278338330,9400,9400,9400,9400,0
|
|
20240819,182100,278338330,9400,9400,9400,9400,0
|
|
20240819,182000,278338330,9400,9400,9400,9400,0
|
|
20240819,181900,278338330,9400,9400,9400,9400,0
|
|
20240819,181800,278338330,9400,9400,9400,9400,0
|
|
20240819,181700,278338330,9400,9400,9400,9400,0
|
|
20240819,181600,278338330,9400,9400,9400,9400,0
|
|
20240819,181500,278338330,9400,9400,9400,9400,0
|
|
20240819,181400,278338330,9400,9400,9400,9400,0
|
|
20240819,181300,278338330,9400,9400,9400,9400,0
|
|
20240819,181200,278338330,9400,9400,9400,9400,0
|
|
20240819,181100,278338330,9400,9400,9400,9400,0
|
|
20240819,181000,278338330,9400,9400,9400,9400,0
|
|
20240819,180900,278338330,9400,9400,9400,9400,0
|
|
20240819,180800,278338330,9400,9400,9400,9400,0
|
|
20240819,180700,278338330,9400,9400,9400,9400,0
|
|
20240819,180600,278338330,9400,9400,9400,9400,768
|
|
20240819,180500,278338330,9400,9400,9400,9400,0
|
|
20240819,180400,278338330,9400,9400,9400,9400,0
|
|
20240819,180300,278338330,9400,9400,9400,9400,0
|
|
20240819,180200,278338330,9400,9400,9400,9400,0
|
|
20240819,180100,278338330,9400,9400,9400,9400,0
|
|
20240819,180000,278338330,9400,9400,9400,9400,0
|
|
20240819,175900,278338330,9400,9400,9400,9400,0
|
|
20240819,175800,278338330,9400,9400,9400,9400,0
|
|
20240819,175700,278338330,9400,9400,9400,9400,0
|
|
20240819,175600,278338330,9400,9400,9400,9400,0
|
|
20240819,175500,278338330,9400,9400,9400,9400,0
|
|
20240819,175400,278338330,9400,9400,9400,9400,0
|
|
20240819,175300,278338330,9400,9400,9400,9400,0
|
|
20240819,175200,278338330,9400,9400,9400,9400,0
|
|
20240819,175100,278338330,9400,9400,9400,9400,0
|
|
20240819,175000,278338330,9400,9400,9400,9400,0
|
|
20240819,174900,278338330,9400,9400,9400,9400,0
|
|
20240819,174800,278338330,9400,9400,9400,9400,0
|
|
20240819,174700,278338330,9400,9400,9400,9400,0
|
|
20240819,174600,278338330,9400,9400,9400,9400,0
|
|
20240819,174500,278338330,9400,9400,9400,9400,0
|
|
20240819,174400,278338330,9400,9400,9400,9400,0
|
|
20240819,174300,278338330,9400,9400,9400,9400,0
|
|
20240819,174200,278338330,9400,9400,9400,9400,0
|
|
20240819,174100,278338330,9400,9400,9400,9400,0
|
|
20240819,174000,278338330,9400,9400,9400,9400,0
|
|
20240819,173900,278338330,9400,9400,9400,9400,0
|
|
20240819,173800,278338330,9400,9400,9400,9400,0
|
|
20240819,173700,278338330,9400,9400,9400,9400,0
|
|
20240819,173600,278338330,9400,9400,9400,9400,768
|
|
20240819,173500,278338330,9400,9400,9400,9400,0
|
|
20240819,173400,278338330,9400,9400,9400,9400,0
|
|
20240819,173300,278338330,9400,9400,9400,9400,0
|
|
20240819,173200,278338330,9400,9400,9400,9400,0
|
|
20240819,173100,278338330,9400,9400,9400,9400,0
|
|
20240819,173000,278338330,9400,9400,9400,9400,0
|
|
20240819,172900,278338330,9400,9400,9400,9400,0
|
|
20240819,172800,278338330,9400,9400,9400,9400,0
|
|
20240819,172700,278338330,9400,9400,9400,9400,0
|
|
20240819,172600,278338330,9400,9400,9400,9400,0
|
|
20240819,172500,278338330,9400,9400,9400,9400,0
|
|
20240819,172400,278338330,9400,9400,9400,9400,0
|
|
20240819,172300,278338330,9400,9400,9400,9400,0
|
|
20240819,172200,278338330,9400,9400,9400,9400,0
|
|
20240819,172100,278338330,9400,9400,9400,9400,0
|
|
20240819,172000,278338330,9400,9400,9400,9400,0
|
|
20240819,171900,278338330,9400,9400,9400,9400,0
|
|
20240819,171800,278338330,9400,9400,9400,9400,0
|
|
20240819,171700,278338330,9400,9400,9400,9400,0
|
|
20240819,171600,278338330,9400,9400,9400,9400,0
|
|
20240819,171500,278338330,9400,9400,9400,9400,0
|
|
20240819,171400,278338330,9400,9400,9400,9400,0
|
|
20240819,171300,278338330,9400,9400,9400,9400,0
|
|
20240819,171200,278338330,9400,9400,9400,9400,0
|
|
20240819,171100,278338330,9400,9400,9400,9400,0
|
|
20240819,171000,278338330,9400,9400,9400,9400,0
|
|
20240819,170900,278338330,9400,9400,9400,9400,0
|
|
20240819,170800,278338330,9400,9400,9400,9400,0
|
|
20240819,170700,278338330,9400,9400,9400,9400,0
|
|
20240819,170600,278338330,9400,9400,9400,9400,768
|
|
20240819,170500,278338330,9400,9400,9400,9400,0
|
|
20240819,170400,278338330,9400,9400,9400,9400,0
|
|
20240819,170300,278338330,9400,9400,9400,9400,0
|
|
20240819,170200,278338330,9400,9400,9400,9400,0
|
|
20240819,170100,278338330,9400,9400,9400,9400,0
|
|
20240819,170000,278338330,9400,9400,9400,9400,0
|
|
20240819,165900,278338330,9400,9400,9400,9400,0
|
|
20240819,165800,278338330,9400,9400,9400,9400,0
|
|
20240819,165700,278338330,9400,9400,9400,9400,0
|
|
20240819,165600,278338330,9400,9400,9400,9400,0
|
|
20240819,165500,278338330,9400,9400,9400,9400,0
|
|
20240819,165400,278338330,9400,9400,9400,9400,0
|
|
20240819,165300,278338330,9400,9400,9400,9400,0
|
|
20240819,165200,278338330,9400,9400,9400,9400,0
|
|
20240819,165100,278338330,9400,9400,9400,9400,0
|
|
20240819,165000,278338330,9400,9400,9400,9400,0
|
|
20240819,164900,278338330,9400,9400,9400,9400,0
|
|
20240819,164800,278338330,9400,9400,9400,9400,0
|
|
20240819,164700,278338330,9400,9400,9400,9400,0
|
|
20240819,164600,278338330,9400,9400,9400,9400,0
|
|
20240819,164500,278338330,9400,9400,9400,9400,0
|
|
20240819,164400,278338330,9400,9400,9400,9400,0
|
|
20240819,164300,278338330,9400,9400,9400,9400,0
|
|
20240819,164200,278338330,9400,9400,9400,9400,0
|
|
20240819,164100,278338330,9400,9400,9400,9400,0
|
|
20240819,164000,278338330,9400,9400,9400,9400,0
|
|
20240819,163900,278338330,9400,9400,9400,9400,0
|
|
20240819,163800,278338330,9400,9400,9400,9400,0
|
|
20240819,163700,278338330,9400,9400,9400,9400,0
|
|
20240819,163600,278338330,9400,9400,9400,9400,768
|
|
20240819,163500,278338330,9400,9400,9400,9400,0
|
|
20240819,163400,278338330,9400,9400,9400,9400,0
|
|
20240819,163300,278338330,9400,9400,9400,9400,0
|
|
20240819,163200,278338330,9400,9400,9400,9400,0
|
|
20240819,163100,278338330,9400,9400,9400,9400,0
|
|
20240819,163000,278338330,9400,9400,9400,9400,0
|
|
20240819,162900,278338330,9400,9400,9400,9400,0
|
|
20240819,162800,278338330,9400,9400,9400,9400,0
|
|
20240819,162700,278338330,9400,9400,9400,9400,0
|
|
20240819,162600,278338330,9400,9400,9400,9400,0
|
|
20240819,162500,278338330,9400,9400,9400,9400,0
|
|
20240819,162400,278338330,9400,9400,9400,9400,0
|
|
20240819,162300,278338330,9400,9400,9400,9400,0
|
|
20240819,162200,278338330,9400,9400,9400,9400,0
|
|
20240819,162100,278338330,9400,9400,9400,9400,0
|
|
20240819,162000,278338330,9400,9400,9400,9400,0
|
|
20240819,161900,278338330,9400,9400,9400,9400,0
|
|
20240819,161800,278338330,9400,9400,9400,9400,0
|
|
20240819,161700,278338330,9400,9400,9400,9400,0
|
|
20240819,161600,278338330,9400,9400,9400,9400,0
|
|
20240819,161500,278338330,9400,9400,9400,9400,0
|
|
20240819,161400,278338330,9400,9400,9400,9400,0
|
|
20240819,161300,278338330,9400,9400,9400,9400,0
|
|
20240819,161200,278338330,9400,9400,9400,9400,0
|
|
20240819,161100,278338330,9400,9400,9400,9400,0
|
|
20240819,161000,278338330,9400,9400,9400,9400,0
|
|
20240819,160900,278338330,9400,9400,9400,9400,0
|
|
20240819,160800,278338330,9400,9400,9400,9400,0
|
|
20240819,160700,278338330,9400,9400,9400,9400,0
|
|
20240819,160600,278338330,9400,9400,9400,9400,768
|
|
20240819,160500,278338330,9400,9400,9400,9400,0
|
|
20240819,160400,278338330,9400,9400,9400,9400,0
|
|
20240819,160300,278338330,9400,9400,9400,9400,0
|
|
20240819,160200,278338330,9400,9400,9400,9400,0
|
|
20240819,160100,278338330,9400,9400,9400,9400,0
|
|
20240819,160000,278338330,9400,9400,9400,9400,0
|
|
20240819,155900,278338330,9400,9400,9400,9400,0
|
|
20240819,155800,278338330,9400,9400,9400,9400,0
|
|
20240819,155700,278338330,9400,9400,9400,9400,0
|
|
20240819,155600,278338330,9400,9400,9400,9400,0
|
|
20240819,155500,278338330,9400,9400,9400,9400,0
|
|
20240819,155400,278338330,9400,9400,9400,9400,0
|
|
20240819,155300,278338330,9400,9400,9400,9400,0
|
|
20240819,155200,278338330,9400,9400,9400,9400,0
|
|
20240819,155100,278338330,9400,9400,9400,9400,0
|
|
20240819,155000,278338330,9400,9400,9400,9400,0
|
|
20240819,154900,278338330,9400,9400,9400,9400,0
|
|
20240819,154800,278338330,9400,9400,9400,9400,0
|
|
20240819,154700,278338330,9400,9400,9400,9400,0
|
|
20240819,154600,278338330,9400,9400,9400,9400,0
|
|
20240819,154500,278338330,9400,9400,9400,9400,0
|
|
20240819,154400,278338330,9400,9400,9400,9400,0
|
|
20240819,154300,278338330,9400,9400,9400,9400,0
|
|
20240819,154200,278338330,9400,9400,9400,9400,0
|
|
20240819,154100,278338330,9400,9400,9400,9400,0
|
|
20240819,154000,278338330,9400,9400,9400,9400,0
|
|
20240819,153900,278338330,9400,9400,9400,9400,0
|
|
20240819,153800,278338330,9400,9400,9400,9400,0
|
|
20240819,153700,278338330,9400,9400,9400,9400,0
|
|
20240819,153600,278338330,9400,9400,9400,9400,768
|
|
20240819,153500,278338330,9400,9400,9400,9400,0
|
|
20240819,153400,278338330,9400,9400,9400,9400,0
|
|
20240819,153300,278338330,9400,9400,9400,9400,0
|
|
20240819,153200,278338330,9400,9400,9400,9400,0
|
|
20240819,153100,278338330,9400,9400,9400,9400,0
|
|
20240819,153000,278338330,9400,9400,9400,9400,768
|
|
20240819,152900,271119130,9410,9410,9410,9410,0
|
|
20240819,152800,271119130,9410,9410,9410,9410,0
|
|
20240819,152700,271119130,9410,9410,9410,9410,0
|
|
20240819,152600,271119130,9410,9410,9410,9410,0
|
|
20240819,152500,271119130,9410,9410,9410,9410,0
|
|
20240819,152400,271119130,9410,9410,9410,9410,0
|
|
20240819,152300,271119130,9410,9410,9410,9410,0
|
|
20240819,152200,271119130,9410,9410,9410,9410,0
|
|
20240819,152100,271119130,9410,9410,9410,9410,0
|
|
20240819,152000,271119130,9410,9410,9410,9410,0
|
|
20240819,151900,271119130,9410,9410,9410,9410,55
|
|
20240819,151800,270601580,9400,9400,9400,9400,564
|
|
20240819,151700,265299980,9400,9410,9410,9400,63
|
|
20240819,151600,264707770,9400,9400,9400,9400,229
|
|
20240819,151500,262555170,9410,9410,9410,9410,0
|
|
20240819,151400,262555170,9410,9410,9410,9410,0
|
|
20240819,151300,262555170,9410,9410,9410,9410,5
|
|
20240819,151200,262508120,9410,9410,9410,9410,314
|
|
20240819,151100,259553380,9410,9410,9410,9410,0
|
|
20240819,151000,259553380,9410,9410,9410,9410,6
|
|
20240819,150900,259496920,9410,9410,9410,9410,0
|
|
20240819,150800,259496920,9410,9410,9410,9410,0
|
|
20240819,150700,259496920,9410,9410,9410,9410,0
|
|
20240819,150600,259496920,9410,9410,9410,9410,58
|
|
20240819,150500,258951140,9410,9410,9410,9410,2
|
|
20240819,150400,258932320,9420,9420,9420,9420,0
|
|
20240819,150300,258932320,9420,9420,9420,9420,0
|
|
20240819,150200,258932320,9420,9420,9420,9420,0
|
|
20240819,150100,258932320,9420,9390,9420,9380,321
|
|
20240819,150000,255918200,9390,9390,9390,9390,0
|
|
20240819,145900,255918200,9390,9390,9390,9390,0
|
|
20240819,145800,255918200,9390,9390,9410,9390,207
|
|
20240819,145700,253974400,9400,9400,9400,9400,4
|
|
20240819,145600,253936800,9390,9400,9400,9390,536
|
|
20240819,145500,248903720,9400,9400,9400,9400,0
|
|
20240819,145400,248903720,9400,9400,9400,9400,4
|
|
20240819,145300,248866120,9390,9390,9390,9390,0
|
|
20240819,145200,248866120,9390,9420,9420,9390,1916
|
|
20240819,145100,230842660,9420,9420,9420,9420,0
|
|
20240819,145000,230842660,9420,9420,9420,9420,400
|
|
20240819,144900,227074660,9410,9410,9410,9410,0
|
|
20240819,144800,227074660,9410,9410,9410,9410,0
|
|
20240819,144700,227074660,9410,9410,9410,9410,0
|
|
20240819,144600,227074660,9410,9410,9410,9410,0
|
|
20240819,144500,227074660,9410,9410,9410,9410,0
|
|
20240819,144400,227074660,9410,9410,9410,9410,0
|
|
20240819,144300,227074660,9410,9410,9410,9410,0
|
|
20240819,144200,227074660,9410,9410,9410,9410,36
|
|
20240819,144100,226735900,9410,9410,9410,9410,0
|
|
20240819,144000,226735900,9410,9410,9410,9410,0
|
|
20240819,143900,226735900,9410,9410,9410,9410,0
|
|
20240819,143800,226735900,9410,9410,9410,9410,0
|
|
20240819,143700,226735900,9410,9410,9410,9410,0
|
|
20240819,143600,226735900,9410,9410,9410,9410,0
|
|
20240819,143500,226735900,9410,9410,9410,9410,0
|
|
20240819,143400,226735900,9410,9410,9410,9410,0
|
|
20240819,143300,226735900,9410,9410,9410,9410,103
|
|
20240819,143200,225766670,9410,9420,9420,9410,91
|
|
20240819,143100,224909800,9430,9430,9430,9430,1
|
|
20240819,143000,224900370,9420,9410,9420,9410,5
|
|
20240819,142900,224853300,9410,9410,9410,9410,4
|
|
20240819,142800,224815660,9410,9410,9410,9410,1
|
|
20240819,142700,224806250,9410,9410,9410,9410,2
|
|
20240819,142600,224787430,9390,9390,9390,9390,0
|
|
20240819,142500,224787430,9390,9390,9390,9390,0
|
|
20240819,142400,224787430,9390,9410,9410,9390,1201
|
|
20240819,142300,213490470,9420,9420,9420,9420,5
|
|
20240819,142200,213443370,9420,9420,9420,9420,0
|
|
20240819,142100,213443370,9420,9420,9420,9420,86
|
|
20240819,142000,212633250,9420,9420,9420,9420,0
|
|
20240819,141900,212633250,9420,9420,9420,9420,0
|
|
20240819,141800,212633250,9420,9420,9420,9420,57
|
|
20240819,141700,212096310,9430,9430,9430,9430,40
|
|
20240819,141600,211719110,9430,9430,9430,9430,50
|
|
20240819,141500,211247610,9430,9430,9430,9430,5
|
|
20240819,141400,211200460,9430,9430,9430,9430,35
|
|
20240819,141300,210870410,9440,9440,9440,9440,0
|
|
20240819,141200,210870410,9440,9440,9440,9440,0
|
|
20240819,141100,210870410,9440,9440,9440,9440,0
|
|
20240819,141000,210870410,9440,9440,9440,9440,6
|
|
20240819,140900,210813770,9430,9430,9430,9430,0
|
|
20240819,140800,210813770,9430,9430,9430,9430,0
|
|
20240819,140700,210813770,9430,9430,9430,9430,0
|
|
20240819,140600,210813770,9430,9430,9430,9430,0
|
|
20240819,140500,210813770,9430,9430,9430,9430,0
|
|
20240819,140400,210813770,9430,9430,9430,9430,128
|
|
20240819,140300,209606730,9440,9440,9440,9440,0
|
|
20240819,140200,209606730,9440,9440,9440,9440,0
|
|
20240819,140100,209606730,9440,9430,9440,9430,50
|
|
20240819,140000,209134740,9420,9420,9420,9420,30
|
|
20240819,135900,208852140,9410,9410,9410,9410,426
|
|
20240819,135800,204843480,9400,9400,9400,9400,0
|
|
20240819,135700,204843480,9400,9400,9400,9400,0
|
|
20240819,135600,204843480,9400,9400,9400,9400,0
|
|
20240819,135500,204843480,9400,9400,9400,9400,1287
|
|
20240819,135400,192745680,9400,9400,9400,9400,0
|
|
20240819,135300,192745680,9400,9420,9420,9390,4469
|
|
20240819,135200,150760230,9430,9430,9430,9430,0
|
|
20240819,135100,150760230,9430,9430,9430,9430,15
|
|
20240819,135000,150618780,9430,9430,9430,9430,3
|
|
20240819,134900,150590490,9430,9430,9430,9430,0
|
|
20240819,134800,150590490,9430,9430,9430,9430,1
|
|
20240819,134700,150581060,9430,9430,9450,9410,1011
|
|
20240819,134600,141063430,9450,9450,9450,9450,0
|
|
20240819,134500,141063430,9450,9440,9450,9440,50
|
|
20240819,134400,140590940,9430,9430,9430,9430,0
|
|
20240819,134300,140590940,9430,9430,9430,9430,0
|
|
20240819,134200,140590940,9430,9430,9430,9430,0
|
|
20240819,134100,140590940,9430,9430,9430,9430,122
|
|
20240819,134000,139440480,9440,9440,9440,9440,0
|
|
20240819,133900,139440480,9440,9440,9440,9440,0
|
|
20240819,133800,139440480,9440,9440,9440,9440,0
|
|
20240819,133700,139440480,9440,9440,9440,9440,0
|
|
20240819,133600,139440480,9440,9440,9440,9440,108
|
|
20240819,133500,138420960,9450,9440,9450,9440,2
|
|
20240819,133400,138402070,9430,9430,9430,9430,2
|
|
20240819,133300,138383210,9430,9430,9430,9430,0
|
|
20240819,133200,138383210,9430,9430,9430,9430,0
|
|
20240819,133100,138383210,9430,9440,9440,9430,3
|
|
20240819,133000,138354910,9440,9440,9440,9440,0
|
|
20240819,132900,138354910,9440,9440,9440,9440,211
|
|
20240819,132800,136363070,9440,9440,9440,9440,1
|
|
20240819,132700,136353630,9440,9440,9440,9440,0
|
|
20240819,132600,136353630,9440,9440,9440,9440,0
|
|
20240819,132500,136353630,9440,9440,9440,9440,0
|
|
20240819,132400,136353630,9440,9440,9440,9440,63
|
|
20240819,132300,135758910,9430,9430,9430,9430,0
|
|
20240819,132200,135758910,9430,9430,9430,9430,10
|
|
20240819,132100,135664610,9430,9430,9430,9430,0
|
|
20240819,132000,135664610,9430,9430,9430,9430,0
|
|
20240819,131900,135664610,9430,9430,9430,9430,0
|
|
20240819,131800,135664610,9430,9430,9430,9430,0
|
|
20240819,131700,135664610,9430,9430,9430,9430,0
|
|
20240819,131600,135664610,9430,9430,9430,9430,0
|
|
20240819,131500,135664610,9430,9430,9430,9430,9
|
|
20240819,131400,135579740,9430,9430,9430,9430,0
|
|
20240819,131300,135579740,9430,9430,9430,9430,1
|
|
20240819,131200,135570310,9420,9420,9420,9420,109
|
|
20240819,131100,134543530,9420,9430,9430,9420,500
|
|
20240819,131000,129830730,9440,9440,9440,9440,0
|
|
20240819,130900,129830730,9440,9440,9440,9440,0
|
|
20240819,130800,129830730,9440,9440,9440,9440,0
|
|
20240819,130700,129830730,9440,9440,9440,9440,0
|
|
20240819,130600,129830730,9440,9440,9440,9440,0
|
|
20240819,130500,129830730,9440,9440,9440,9440,268
|
|
20240819,130400,127300810,9440,9440,9440,9440,1
|
|
20240819,130300,127291370,9440,9440,9440,9440,1
|
|
20240819,130200,127281930,9440,9440,9440,9440,0
|
|
20240819,130100,127281930,9440,9440,9440,9440,0
|
|
20240819,130000,127281930,9440,9440,9440,9440,0
|
|
20240819,125900,127281930,9440,9440,9440,9440,0
|
|
20240819,125800,127281930,9440,9440,9440,9440,1300
|
|
20240819,125700,115009930,9450,9450,9450,9450,117
|
|
20240819,125600,113904280,9450,9450,9450,9450,0
|
|
20240819,125500,113904280,9450,9450,9450,9450,0
|
|
20240819,125400,113904280,9450,9450,9450,9450,0
|
|
20240819,125300,113904280,9450,9450,9450,9450,0
|
|
20240819,125200,113904280,9450,9450,9450,9450,0
|
|
20240819,125100,113904280,9450,9460,9460,9450,168
|
|
20240819,125000,112316580,9450,9450,9450,9450,0
|
|
20240819,124900,112316580,9450,9460,9460,9450,812
|
|
20240819,124800,104640350,9470,9470,9470,9470,23
|
|
20240819,124700,104422540,9470,9470,9470,9470,0
|
|
20240819,124600,104422540,9470,9470,9470,9470,20
|
|
20240819,124500,104233140,9460,9460,9460,9460,0
|
|
20240819,124400,104233140,9460,9460,9460,9460,5
|
|
20240819,124300,104185840,9460,9460,9460,9460,0
|
|
20240819,124200,104185840,9460,9460,9460,9460,0
|
|
20240819,124100,104185840,9460,9460,9460,9460,0
|
|
20240819,124000,104185840,9460,9460,9460,9460,1
|
|
20240819,123900,104176380,9470,9470,9470,9470,0
|
|
20240819,123800,104176380,9470,9470,9470,9470,0
|
|
20240819,123700,104176380,9470,9470,9470,9470,1
|
|
20240819,123600,104166910,9470,9470,9470,9470,10
|
|
20240819,123500,104072210,9470,9470,9470,9470,0
|
|
20240819,123400,104072210,9470,9470,9470,9470,0
|
|
20240819,123300,104072210,9470,9470,9470,9470,0
|
|
20240819,123200,104072210,9470,9470,9470,9470,1
|
|
20240819,123100,104062740,9460,9460,9460,9460,0
|
|
20240819,123000,104062740,9460,9460,9460,9460,100
|
|
20240819,122900,103116740,9450,9450,9450,9450,0
|
|
20240819,122800,103116740,9450,9450,9450,9450,0
|
|
20240819,122700,103116740,9450,9450,9450,9450,0
|
|
20240819,122600,103116740,9450,9450,9450,9450,0
|
|
20240819,122500,103116740,9450,9450,9450,9450,0
|
|
20240819,122400,103116740,9450,9450,9450,9450,0
|
|
20240819,122300,103116740,9450,9450,9450,9450,0
|
|
20240819,122200,103116740,9450,9450,9450,9450,0
|
|
20240819,122100,103116740,9450,9450,9450,9450,0
|
|
20240819,122000,103116740,9450,9450,9450,9450,0
|
|
20240819,121900,103116740,9450,9450,9450,9450,0
|
|
20240819,121800,103116740,9450,9450,9450,9450,0
|
|
20240819,121700,103116740,9450,9450,9450,9450,0
|
|
20240819,121600,103116740,9450,9450,9450,9450,0
|
|
20240819,121500,103116740,9450,9450,9450,9450,0
|
|
20240819,121400,103116740,9450,9450,9450,9450,0
|
|
20240819,121300,103116740,9450,9450,9450,9450,0
|
|
20240819,121200,103116740,9450,9450,9450,9450,0
|
|
20240819,121100,103116740,9450,9450,9450,9450,0
|
|
20240819,121000,103116740,9450,9450,9450,9450,6
|
|
20240819,120900,103060040,9450,9450,9450,9450,0
|
|
20240819,120800,103060040,9450,9450,9450,9450,0
|
|
20240819,120700,103060040,9450,9450,9450,9450,1
|
|
20240819,120600,103050590,9450,9450,9450,9450,0
|
|
20240819,120500,103050590,9450,9460,9460,9450,2
|
|
20240819,120400,103031680,9450,9450,9450,9450,0
|
|
20240819,120300,103031680,9450,9450,9450,9450,0
|
|
20240819,120200,103031680,9450,9450,9450,9450,0
|
|
20240819,120100,103031680,9450,9450,9450,9450,9
|
|
20240819,120000,102946630,9440,9490,9490,9440,2048
|
|
20240819,115900,83576290,9470,9470,9470,9470,0
|
|
20240819,115800,83576290,9470,9470,9470,9470,0
|
|
20240819,115700,83576290,9470,9470,9470,9470,0
|
|
20240819,115600,83576290,9470,9470,9470,9470,0
|
|
20240819,115500,83576290,9470,9470,9470,9470,1
|
|
20240819,115400,83566820,9470,9470,9470,9470,0
|
|
20240819,115300,83566820,9470,9470,9470,9470,0
|
|
20240819,115200,83566820,9470,9470,9470,9470,0
|
|
20240819,115100,83566820,9470,9470,9470,9470,0
|
|
20240819,115000,83566820,9470,9470,9470,9470,0
|
|
20240819,114900,83566820,9470,9470,9470,9470,0
|
|
20240819,114800,83566820,9470,9470,9470,9470,0
|
|
20240819,114700,83566820,9470,9470,9470,9470,0
|
|
20240819,114600,83566820,9470,9470,9470,9470,0
|
|
20240819,114500,83566820,9470,9470,9470,9470,0
|
|
20240819,114400,83566820,9470,9470,9470,9470,0
|
|
20240819,114300,83566820,9470,9480,9480,9470,250
|
|
20240819,114200,81198320,9480,9480,9480,9480,0
|
|
20240819,114100,81198320,9480,9480,9480,9480,0
|
|
20240819,114000,81198320,9480,9480,9480,9480,42
|
|
20240819,113900,80800160,9490,9490,9490,9490,0
|
|
20240819,113800,80800160,9490,9490,9490,9490,0
|
|
20240819,113700,80800160,9490,9490,9490,9490,5
|
|
20240819,113600,80752710,9490,9490,9490,9490,1352
|
|
20240819,113500,67922230,9490,9490,9490,9490,96
|
|
20240819,113400,67011190,9500,9500,9500,9500,0
|
|
20240819,113300,67011190,9500,9500,9500,9500,10
|
|
20240819,113200,66916190,9500,9500,9500,9500,853
|
|
20240819,113100,58812690,9510,9510,9510,9510,0
|
|
20240819,113000,58812690,9510,9510,9510,9510,50
|
|
20240819,112900,58337190,9510,9510,9510,9510,0
|
|
20240819,112800,58337190,9510,9510,9510,9510,0
|
|
20240819,112700,58337190,9510,9510,9510,9510,0
|
|
20240819,112600,58337190,9510,9510,9510,9510,0
|
|
20240819,112500,58337190,9510,9510,9510,9510,0
|
|
20240819,112400,58337190,9510,9510,9510,9510,0
|
|
20240819,112300,58337190,9510,9510,9510,9510,0
|
|
20240819,112200,58337190,9510,9510,9510,9510,0
|
|
20240819,112100,58337190,9510,9510,9510,9510,0
|
|
20240819,112000,58337190,9510,9510,9510,9510,550
|
|
20240819,111900,53106690,9500,9500,9500,9500,0
|
|
20240819,111800,53106690,9500,9500,9500,9500,0
|
|
20240819,111700,53106690,9500,9500,9500,9500,0
|
|
20240819,111600,53106690,9500,9500,9500,9500,0
|
|
20240819,111500,53106690,9500,9500,9500,9500,100
|
|
20240819,111400,52156690,9510,9510,9510,9510,0
|
|
20240819,111300,52156690,9510,9510,9510,9510,0
|
|
20240819,111200,52156690,9510,9510,9510,9510,80
|
|
20240819,111100,51395890,9510,9510,9510,9510,0
|
|
20240819,111000,51395890,9510,9510,9510,9510,17
|
|
20240819,110900,51234220,9510,9510,9510,9510,2
|
|
20240819,110800,51215200,9510,9510,9510,9510,2
|
|
20240819,110700,51196180,9520,9520,9520,9520,0
|
|
20240819,110600,51196180,9520,9520,9520,9520,0
|
|
20240819,110500,51196180,9520,9520,9520,9520,0
|
|
20240819,110400,51196180,9520,9520,9520,9520,0
|
|
20240819,110300,51196180,9520,9520,9520,9520,100
|
|
20240819,110200,50244180,9520,9520,9520,9520,0
|
|
20240819,110100,50244180,9520,9520,9520,9520,0
|
|
20240819,110000,50244180,9520,9520,9520,9520,0
|
|
20240819,105900,50244180,9520,9520,9520,9520,100
|
|
20240819,105800,49292180,9520,9520,9520,9520,0
|
|
20240819,105700,49292180,9520,9520,9520,9520,0
|
|
20240819,105600,49292180,9520,9520,9520,9520,0
|
|
20240819,105500,49292180,9520,9480,9520,9480,843
|
|
20240819,105400,41274690,9490,9490,9490,9490,30
|
|
20240819,105300,40989990,9490,9490,9490,9490,0
|
|
20240819,105200,40989990,9490,9490,9490,9490,0
|
|
20240819,105100,40989990,9490,9490,9490,9490,10
|
|
20240819,105000,40895090,9490,9490,9490,9490,1
|
|
20240819,104900,40885600,9490,9490,9490,9490,1
|
|
20240819,104800,40876110,9480,9480,9480,9480,29
|
|
20240819,104700,40601190,9480,9480,9480,9480,0
|
|
20240819,104600,40601190,9480,9480,9480,9480,1
|
|
20240819,104500,40591710,9470,9470,9470,9470,0
|
|
20240819,104400,40591710,9470,9470,9470,9470,0
|
|
20240819,104300,40591710,9470,9470,9470,9470,0
|
|
20240819,104200,40591710,9470,9470,9470,9470,0
|
|
20240819,104100,40591710,9470,9470,9470,9470,0
|
|
20240819,104000,40591710,9470,9470,9470,9470,0
|
|
20240819,103900,40591710,9470,9470,9470,9470,2
|
|
20240819,103800,40572770,9480,9480,9480,9480,0
|
|
20240819,103700,40572770,9480,9480,9480,9480,0
|
|
20240819,103600,40572770,9480,9480,9480,9480,4
|
|
20240819,103500,40534850,9480,9480,9480,9480,0
|
|
20240819,103400,40534850,9480,9480,9480,9480,0
|
|
20240819,103300,40534850,9480,9480,9480,9480,10
|
|
20240819,103200,40440050,9470,9470,9470,9470,198
|
|
20240819,103100,38564990,9470,9470,9470,9470,3
|
|
20240819,103000,38536580,9470,9470,9470,9470,0
|
|
20240819,102900,38536580,9470,9470,9470,9470,0
|
|
20240819,102800,38536580,9470,9470,9470,9470,1
|
|
20240819,102700,38527110,9480,9480,9480,9480,0
|
|
20240819,102600,38527110,9480,9480,9480,9480,0
|
|
20240819,102500,38527110,9480,9480,9480,9480,3
|
|
20240819,102400,38498670,9480,9480,9480,9480,11
|
|
20240819,102300,38394390,9480,9480,9480,9480,0
|
|
20240819,102200,38394390,9480,9480,9480,9480,0
|
|
20240819,102100,38394390,9480,9480,9480,9480,0
|
|
20240819,102000,38394390,9480,9480,9480,9480,153
|
|
20240819,101900,36943950,9490,9490,9490,9490,0
|
|
20240819,101800,36943950,9490,9490,9490,9490,0
|
|
20240819,101700,36943950,9490,9490,9490,9490,1
|
|
20240819,101600,36934460,9490,9490,9490,9490,1
|
|
20240819,101500,36924970,9490,9490,9490,9490,96
|
|
20240819,101400,36013930,9490,9490,9490,9490,0
|
|
20240819,101300,36013930,9490,9490,9490,9490,0
|
|
20240819,101200,36013930,9490,9490,9490,9490,17
|
|
20240819,101100,35852600,9480,9480,9480,9480,0
|
|
20240819,101000,35852600,9480,9480,9480,9480,4
|
|
20240819,100900,35814680,9490,9490,9490,9490,0
|
|
20240819,100800,35814680,9490,9490,9490,9490,5
|
|
20240819,100700,35767230,9490,9490,9490,9490,0
|
|
20240819,100600,35767230,9490,9490,9490,9490,0
|
|
20240819,100500,35767230,9490,9490,9490,9490,15
|
|
20240819,100400,35624880,9480,9480,9480,9480,0
|
|
20240819,100300,35624880,9480,9480,9480,9480,0
|
|
20240819,100200,35624880,9480,9480,9480,9480,0
|
|
20240819,100100,35624880,9480,9480,9480,9480,0
|
|
20240819,100000,35624880,9480,9480,9480,9480,115
|
|
20240819,095900,34534680,9490,9490,9490,9490,0
|
|
20240819,095800,34534680,9490,9490,9490,9490,0
|
|
20240819,095700,34534680,9490,9490,9490,9490,0
|
|
20240819,095600,34534680,9490,9490,9490,9490,0
|
|
20240819,095500,34534680,9490,9490,9490,9490,2
|
|
20240819,095400,34515700,9490,9490,9490,9490,0
|
|
20240819,095300,34515700,9490,9480,9490,9480,50
|
|
20240819,095200,34041590,9470,9470,9470,9470,0
|
|
20240819,095100,34041590,9470,9470,9470,9470,0
|
|
20240819,095000,34041590,9470,9470,9470,9470,0
|
|
20240819,094900,34041590,9470,9470,9470,9470,20
|
|
20240819,094800,33852190,9480,9480,9480,9480,0
|
|
20240819,094700,33852190,9480,9480,9480,9480,43
|
|
20240819,094600,33444550,9480,9480,9480,9480,1
|
|
20240819,094500,33435070,9480,9480,9480,9480,67
|
|
20240819,094400,32799910,9480,9480,9480,9480,166
|
|
20240819,094300,31226230,9480,9480,9480,9480,0
|
|
20240819,094200,31226230,9480,9480,9480,9480,0
|
|
20240819,094100,31226230,9480,9480,9480,9480,0
|
|
20240819,094000,31226230,9480,9480,9480,9480,0
|
|
20240819,093900,31226230,9480,9480,9480,9480,0
|
|
20240819,093800,31226230,9480,9490,9490,9480,100
|
|
20240819,093700,30277730,9490,9490,9490,9490,5
|
|
20240819,093600,30230280,9480,9480,9480,9480,0
|
|
20240819,093500,30230280,9480,9490,9490,9480,523
|
|
20240819,093400,25272030,9490,9490,9490,9490,0
|
|
20240819,093300,25272030,9490,9490,9490,9490,0
|
|
20240819,093200,25272030,9490,9490,9490,9490,0
|
|
20240819,093100,25272030,9490,9490,9490,9490,0
|
|
20240819,093000,25272030,9490,9490,9490,9490,50
|
|
20240819,092900,24797530,9490,9490,9490,9490,20
|
|
20240819,092800,24607730,9490,9480,9490,9480,52
|
|
20240819,092700,24114270,9490,9490,9490,9490,31
|
|
20240819,092600,23820080,9490,9490,9490,9490,0
|
|
20240819,092500,23820080,9490,9490,9490,9490,0
|
|
20240819,092400,23820080,9490,9490,9490,9490,0
|
|
20240819,092300,23820080,9490,9480,9490,9480,6
|
|
20240819,092200,23763190,9480,9480,9480,9480,0
|
|
20240819,092100,23763190,9480,9480,9480,9480,0
|
|
20240819,092000,23763190,9480,9480,9480,9480,0
|
|
20240819,091900,23763190,9480,9480,9480,9480,0
|
|
20240819,091800,23763190,9480,9480,9480,9480,60
|
|
20240819,091700,23194390,9480,9480,9480,9480,0
|
|
20240819,091600,23194390,9480,9480,9480,9480,0
|
|
20240819,091500,23194390,9480,9480,9480,9480,0
|
|
20240819,091400,23194390,9480,9480,9480,9480,0
|
|
20240819,091300,23194390,9480,9480,9480,9480,4
|
|
20240819,091200,23156470,9480,9480,9480,9480,0
|
|
20240819,091100,23156470,9480,9480,9480,9480,326
|
|
20240819,091000,20065990,9500,9510,9520,9500,315
|
|
20240819,090900,17073460,9520,9520,9520,9520,0
|
|
20240819,090800,17073460,9520,9490,9520,9490,188
|
|
20240819,090700,15288020,9500,9500,9500,9500,0
|
|
20240819,090600,15288020,9500,9500,9500,9500,21
|
|
20240819,090500,15088520,9470,9470,9470,9470,300
|
|
20240819,090400,12247520,9470,9470,9470,9470,0
|
|
20240819,090300,12247520,9470,9470,9470,9470,0
|
|
20240819,090200,12247520,9470,9500,9500,9470,777
|
|
20240819,090100,4873500,9500,9500,9500,9500,400
|
|
20240819,090000,1073500,9500,9500,9500,9500,113
|