577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183400,2725302750,30150,30150,30150,30150,774
|
|
20240819,183300,2725302750,30150,30150,30150,30150,0
|
|
20240819,183200,2725302750,30150,30150,30150,30150,0
|
|
20240819,183100,2725302750,30150,30150,30150,30150,0
|
|
20240819,183000,2725302750,30150,30150,30150,30150,0
|
|
20240819,182900,2725302750,30150,30150,30150,30150,0
|
|
20240819,182800,2725302750,30150,30150,30150,30150,0
|
|
20240819,182700,2725302750,30150,30150,30150,30150,0
|
|
20240819,182600,2725302750,30150,30150,30150,30150,0
|
|
20240819,182500,2725302750,30150,30150,30150,30150,0
|
|
20240819,182400,2725302750,30150,30150,30150,30150,0
|
|
20240819,182300,2725302750,30150,30150,30150,30150,0
|
|
20240819,182200,2725302750,30150,30150,30150,30150,0
|
|
20240819,182100,2725302750,30150,30150,30150,30150,0
|
|
20240819,182000,2725302750,30150,30150,30150,30150,0
|
|
20240819,181900,2725302750,30150,30150,30150,30150,0
|
|
20240819,181800,2725302750,30150,30150,30150,30150,0
|
|
20240819,181700,2725302750,30150,30150,30150,30150,0
|
|
20240819,181600,2725302750,30150,30150,30150,30150,0
|
|
20240819,181500,2725302750,30150,30150,30150,30150,0
|
|
20240819,181400,2725302750,30150,30150,30150,30150,0
|
|
20240819,181300,2725302750,30150,30150,30150,30150,0
|
|
20240819,181200,2725302750,30150,30150,30150,30150,0
|
|
20240819,181100,2725302750,30150,30150,30150,30150,0
|
|
20240819,181000,2725302750,30150,30150,30150,30150,0
|
|
20240819,180900,2725302750,30150,30150,30150,30150,0
|
|
20240819,180800,2725302750,30150,30150,30150,30150,0
|
|
20240819,180700,2725302750,30150,30150,30150,30150,0
|
|
20240819,180600,2725302750,30150,30150,30150,30150,0
|
|
20240819,180500,2725302750,30150,30150,30150,30150,0
|
|
20240819,180400,2725302750,30150,30150,30150,30150,774
|
|
20240819,180300,2725302750,30150,30150,30150,30150,0
|
|
20240819,180200,2725302750,30150,30150,30150,30150,0
|
|
20240819,180100,2725302750,30150,30150,30150,30150,0
|
|
20240819,180000,2725302750,30150,30150,30150,30150,0
|
|
20240819,175900,2725302750,30150,30150,30150,30150,0
|
|
20240819,175800,2725302750,30150,30150,30150,30150,0
|
|
20240819,175700,2725302750,30150,30150,30150,30150,0
|
|
20240819,175600,2725302750,30150,30150,30150,30150,0
|
|
20240819,175500,2725302750,30150,30150,30150,30150,0
|
|
20240819,175400,2725302750,30150,30150,30150,30150,0
|
|
20240819,175300,2725302750,30150,30150,30150,30150,0
|
|
20240819,175200,2725302750,30150,30150,30150,30150,0
|
|
20240819,175100,2725302750,30150,30150,30150,30150,0
|
|
20240819,175000,2725302750,30150,30150,30150,30150,0
|
|
20240819,174900,2725302750,30150,30150,30150,30150,0
|
|
20240819,174800,2725302750,30150,30150,30150,30150,0
|
|
20240819,174700,2725302750,30150,30150,30150,30150,0
|
|
20240819,174600,2725302750,30150,30150,30150,30150,0
|
|
20240819,174500,2725302750,30150,30150,30150,30150,0
|
|
20240819,174400,2725302750,30150,30150,30150,30150,0
|
|
20240819,174300,2725302750,30150,30150,30150,30150,0
|
|
20240819,174200,2725302750,30150,30150,30150,30150,0
|
|
20240819,174100,2725302750,30150,30150,30150,30150,0
|
|
20240819,174000,2725302750,30150,30150,30150,30150,0
|
|
20240819,173900,2725302750,30150,30150,30150,30150,0
|
|
20240819,173800,2725302750,30150,30150,30150,30150,0
|
|
20240819,173700,2725302750,30150,30150,30150,30150,0
|
|
20240819,173600,2725302750,30150,30150,30150,30150,0
|
|
20240819,173500,2725302750,30150,30150,30150,30150,0
|
|
20240819,173400,2725302750,30150,30150,30150,30150,774
|
|
20240819,173300,2725302750,30150,30150,30150,30150,0
|
|
20240819,173200,2725302750,30150,30150,30150,30150,0
|
|
20240819,173100,2725302750,30150,30150,30150,30150,0
|
|
20240819,173000,2725302750,30150,30150,30150,30150,0
|
|
20240819,172900,2725302750,30150,30150,30150,30150,0
|
|
20240819,172800,2725302750,30150,30150,30150,30150,0
|
|
20240819,172700,2725302750,30150,30150,30150,30150,0
|
|
20240819,172600,2725302750,30150,30150,30150,30150,0
|
|
20240819,172500,2725302750,30150,30150,30150,30150,0
|
|
20240819,172400,2725302750,30150,30150,30150,30150,0
|
|
20240819,172300,2725302750,30150,30150,30150,30150,0
|
|
20240819,172200,2725302750,30150,30150,30150,30150,0
|
|
20240819,172100,2725302750,30150,30150,30150,30150,0
|
|
20240819,172000,2725302750,30150,30150,30150,30150,0
|
|
20240819,171900,2725302750,30150,30150,30150,30150,0
|
|
20240819,171800,2725302750,30150,30150,30150,30150,0
|
|
20240819,171700,2725302750,30150,30150,30150,30150,0
|
|
20240819,171600,2725302750,30150,30150,30150,30150,0
|
|
20240819,171500,2725302750,30150,30150,30150,30150,0
|
|
20240819,171400,2725302750,30150,30150,30150,30150,0
|
|
20240819,171300,2725302750,30150,30150,30150,30150,0
|
|
20240819,171200,2725302750,30150,30150,30150,30150,0
|
|
20240819,171100,2725302750,30150,30150,30150,30150,0
|
|
20240819,171000,2725302750,30150,30150,30150,30150,0
|
|
20240819,170900,2725302750,30150,30150,30150,30150,0
|
|
20240819,170800,2725302750,30150,30150,30150,30150,0
|
|
20240819,170700,2725302750,30150,30150,30150,30150,0
|
|
20240819,170600,2725302750,30150,30150,30150,30150,0
|
|
20240819,170500,2725302750,30150,30150,30150,30150,0
|
|
20240819,170400,2725302750,30150,30150,30150,30150,774
|
|
20240819,170300,2725302750,30150,30150,30150,30150,0
|
|
20240819,170200,2725302750,30150,30150,30150,30150,0
|
|
20240819,170100,2725302750,30150,30150,30150,30150,0
|
|
20240819,170000,2725302750,30150,30150,30150,30150,0
|
|
20240819,165900,2725302750,30150,30150,30150,30150,0
|
|
20240819,165800,2725302750,30150,30150,30150,30150,0
|
|
20240819,165700,2725302750,30150,30150,30150,30150,0
|
|
20240819,165600,2725302750,30150,30150,30150,30150,0
|
|
20240819,165500,2725302750,30150,30150,30150,30150,0
|
|
20240819,165400,2725302750,30150,30150,30150,30150,0
|
|
20240819,165300,2725302750,30150,30150,30150,30150,0
|
|
20240819,165200,2725302750,30150,30150,30150,30150,0
|
|
20240819,165100,2725302750,30150,30150,30150,30150,0
|
|
20240819,165000,2725302750,30150,30150,30150,30150,0
|
|
20240819,164900,2725302750,30150,30150,30150,30150,0
|
|
20240819,164800,2725302750,30150,30150,30150,30150,0
|
|
20240819,164700,2725302750,30150,30150,30150,30150,0
|
|
20240819,164600,2725302750,30150,30150,30150,30150,0
|
|
20240819,164500,2725302750,30150,30150,30150,30150,0
|
|
20240819,164400,2725302750,30150,30150,30150,30150,0
|
|
20240819,164300,2725302750,30150,30150,30150,30150,0
|
|
20240819,164200,2725302750,30150,30150,30150,30150,0
|
|
20240819,164100,2725302750,30150,30150,30150,30150,0
|
|
20240819,164000,2725302750,30150,30150,30150,30150,0
|
|
20240819,163900,2725302750,30150,30150,30150,30150,0
|
|
20240819,163800,2725302750,30150,30150,30150,30150,0
|
|
20240819,163700,2725302750,30150,30150,30150,30150,0
|
|
20240819,163600,2725302750,30150,30150,30150,30150,0
|
|
20240819,163500,2725302750,30150,30150,30150,30150,0
|
|
20240819,163400,2725302750,30150,30150,30150,30150,774
|
|
20240819,163300,2725302750,30150,30150,30150,30150,0
|
|
20240819,163200,2725302750,30150,30150,30150,30150,0
|
|
20240819,163100,2725302750,30150,30150,30150,30150,0
|
|
20240819,163000,2725302750,30150,30150,30150,30150,0
|
|
20240819,162900,2725302750,30150,30150,30150,30150,0
|
|
20240819,162800,2725302750,30150,30150,30150,30150,0
|
|
20240819,162700,2725302750,30150,30150,30150,30150,0
|
|
20240819,162600,2725302750,30150,30150,30150,30150,0
|
|
20240819,162500,2725302750,30150,30150,30150,30150,0
|
|
20240819,162400,2725302750,30150,30150,30150,30150,0
|
|
20240819,162300,2725302750,30150,30150,30150,30150,0
|
|
20240819,162200,2725302750,30150,30150,30150,30150,0
|
|
20240819,162100,2725302750,30150,30150,30150,30150,0
|
|
20240819,162000,2725302750,30150,30150,30150,30150,0
|
|
20240819,161900,2725302750,30150,30150,30150,30150,0
|
|
20240819,161800,2725302750,30150,30150,30150,30150,0
|
|
20240819,161700,2725302750,30150,30150,30150,30150,0
|
|
20240819,161600,2725302750,30150,30150,30150,30150,0
|
|
20240819,161500,2725302750,30150,30150,30150,30150,0
|
|
20240819,161400,2725302750,30150,30150,30150,30150,0
|
|
20240819,161300,2725302750,30150,30150,30150,30150,0
|
|
20240819,161200,2725302750,30150,30150,30150,30150,0
|
|
20240819,161100,2725302750,30150,30150,30150,30150,0
|
|
20240819,161000,2725302750,30150,30150,30150,30150,0
|
|
20240819,160900,2725302750,30150,30150,30150,30150,0
|
|
20240819,160800,2725302750,30150,30150,30150,30150,0
|
|
20240819,160700,2725302750,30150,30150,30150,30150,0
|
|
20240819,160600,2725302750,30150,30150,30150,30150,0
|
|
20240819,160500,2725302750,30150,30150,30150,30150,0
|
|
20240819,160400,2725302750,30150,30150,30150,30150,774
|
|
20240819,160300,2725302750,30150,30150,30150,30150,0
|
|
20240819,160200,2725302750,30150,30150,30150,30150,0
|
|
20240819,160100,2725302750,30150,30150,30150,30150,0
|
|
20240819,160000,2725302750,30150,30150,30150,30150,0
|
|
20240819,155900,2725302750,30150,30150,30150,30150,0
|
|
20240819,155800,2725302750,30150,30150,30150,30150,0
|
|
20240819,155700,2725302750,30150,30150,30150,30150,0
|
|
20240819,155600,2725302750,30150,30150,30150,30150,0
|
|
20240819,155500,2725302750,30150,30150,30150,30150,0
|
|
20240819,155400,2725302750,30150,30150,30150,30150,0
|
|
20240819,155300,2725302750,30150,30150,30150,30150,0
|
|
20240819,155200,2725302750,30150,30150,30150,30150,0
|
|
20240819,155100,2725302750,30150,30150,30150,30150,0
|
|
20240819,155000,2725302750,30150,30150,30150,30150,0
|
|
20240819,154900,2725302750,30150,30150,30150,30150,0
|
|
20240819,154800,2725302750,30150,30150,30150,30150,0
|
|
20240819,154700,2725302750,30150,30150,30150,30150,0
|
|
20240819,154600,2725302750,30150,30150,30150,30150,0
|
|
20240819,154500,2725302750,30150,30150,30150,30150,0
|
|
20240819,154400,2725302750,30150,30150,30150,30150,0
|
|
20240819,154300,2725302750,30150,30150,30150,30150,0
|
|
20240819,154200,2725302750,30150,30150,30150,30150,0
|
|
20240819,154100,2725302750,30150,30150,30150,30150,0
|
|
20240819,154000,2725302750,30150,30150,30150,30150,0
|
|
20240819,153900,2725302750,30150,30150,30150,30150,0
|
|
20240819,153800,2725302750,30150,30150,30150,30150,0
|
|
20240819,153700,2725302750,30150,30150,30150,30150,0
|
|
20240819,153600,2725302750,30150,30150,30150,30150,0
|
|
20240819,153500,2725302750,30150,30150,30150,30150,0
|
|
20240819,153400,2725302750,30150,30150,30150,30150,774
|
|
20240819,153300,2725302750,30150,30150,30150,30150,0
|
|
20240819,153200,2725302750,30150,30150,30150,30150,0
|
|
20240819,153100,2725302750,30150,30150,30150,30150,0
|
|
20240819,153000,2725302750,30150,30150,30150,30150,774
|
|
20240819,152900,2701966650,30150,30150,30150,30150,0
|
|
20240819,152800,2701966650,30150,30150,30150,30150,0
|
|
20240819,152700,2701966650,30150,30150,30150,30150,0
|
|
20240819,152600,2701966650,30150,30150,30150,30150,0
|
|
20240819,152500,2701966650,30150,30150,30150,30150,0
|
|
20240819,152400,2701966650,30150,30150,30150,30150,0
|
|
20240819,152300,2701966650,30150,30150,30150,30150,0
|
|
20240819,152200,2701966650,30150,30150,30150,30150,0
|
|
20240819,152100,2701966650,30150,30150,30150,30150,0
|
|
20240819,152000,2701966650,30150,30150,30150,30150,0
|
|
20240819,151900,2701966650,30150,30150,30150,30100,89
|
|
20240819,151800,2699284000,30150,30100,30150,30100,52
|
|
20240819,151700,2697716500,30150,30150,30150,30100,180
|
|
20240819,151600,2692295200,30150,30150,30150,30100,236
|
|
20240819,151500,2685188200,30050,30100,30100,30050,876
|
|
20240819,151400,2658820900,30100,30100,30100,30100,91
|
|
20240819,151300,2656081800,30100,30100,30100,30100,33
|
|
20240819,151200,2655088500,30050,30100,30100,30050,180
|
|
20240819,151100,2649675500,30100,30100,30100,30100,156
|
|
20240819,151000,2644979900,30100,30100,30100,30100,114
|
|
20240819,150900,2641548500,30100,30050,30100,30050,182
|
|
20240819,150800,2636075300,30100,30100,30100,30050,68
|
|
20240819,150700,2634029250,30050,30100,30100,30050,335
|
|
20240819,150600,2623953050,30100,30050,30100,30050,59
|
|
20240819,150500,2622177900,30100,30100,30100,30050,221
|
|
20240819,150400,2615530800,30100,30100,30100,30050,118
|
|
20240819,150300,2611981000,30100,30100,30100,30100,32
|
|
20240819,150200,2611017800,30100,30050,30100,30050,261
|
|
20240819,150100,2603170250,30100,30100,30100,30100,23
|
|
20240819,150000,2602477950,30100,30100,30100,30050,378
|
|
20240819,145900,2591115150,30100,30100,30100,30100,69
|
|
20240819,145800,2589038250,30100,30100,30100,30100,58
|
|
20240819,145700,2587292450,30100,30100,30100,30100,134
|
|
20240819,145600,2583259050,30100,30100,30100,30100,21
|
|
20240819,145500,2582626950,30100,30050,30100,30050,81
|
|
20240819,145400,2580188900,30100,30100,30100,30100,120
|
|
20240819,145300,2576576900,30100,30100,30100,30100,11
|
|
20240819,145200,2576245800,30100,30100,30100,30100,36
|
|
20240819,145100,2575162200,30100,30100,30100,30100,23
|
|
20240819,145000,2574469900,30100,30100,30100,30100,123
|
|
20240819,144900,2570767600,30100,30100,30100,30100,57
|
|
20240819,144800,2569051900,30100,30050,30100,30000,685
|
|
20240819,144700,2548468200,30050,30100,30100,30050,607
|
|
20240819,144600,2530224100,30150,30150,30150,30150,0
|
|
20240819,144500,2530224100,30150,30050,30150,30050,65
|
|
20240819,144400,2528264850,30050,30100,30100,30050,63
|
|
20240819,144300,2526368950,30100,30100,30100,30100,284
|
|
20240819,144200,2517820550,30100,30100,30100,30100,245
|
|
20240819,144100,2510446050,30100,30150,30150,30050,57
|
|
20240819,144000,2508729050,30100,30100,30100,30050,51
|
|
20240819,143900,2507194450,30100,30100,30100,30100,51
|
|
20240819,143800,2505659350,30100,30050,30150,30050,249
|
|
20240819,143700,2498172650,30050,30050,30050,30050,724
|
|
20240819,143600,2476416450,30100,30100,30150,30100,108
|
|
20240819,143500,2473165150,30100,30100,30100,30100,45
|
|
20240819,143400,2471810650,30100,30050,30100,30050,10
|
|
20240819,143300,2471509700,30150,30100,30150,30100,96
|
|
20240819,143200,2468618700,30100,30100,30100,30100,66
|
|
20240819,143100,2466632100,30100,30100,30100,30100,104
|
|
20240819,143000,2463501700,30100,30100,30100,30100,22
|
|
20240819,142900,2462839500,30100,30100,30100,30100,54
|
|
20240819,142800,2461214100,30100,30150,30150,30100,399
|
|
20240819,142700,2449202950,30150,30150,30150,30150,0
|
|
20240819,142600,2449202950,30150,30150,30150,30150,36
|
|
20240819,142500,2448117550,30150,30100,30150,30100,123
|
|
20240819,142400,2444414100,30050,30150,30150,30050,436
|
|
20240819,142300,2431290600,30100,30100,30100,30100,50
|
|
20240819,142200,2429785600,30150,30150,30150,30150,23
|
|
20240819,142100,2429092150,30150,30150,30150,30150,36
|
|
20240819,142000,2428006750,30150,30150,30150,30150,95
|
|
20240819,141900,2425142500,30150,30150,30150,30150,36
|
|
20240819,141800,2424057100,30150,30150,30150,30150,23
|
|
20240819,141700,2423363650,30150,30150,30150,30150,47
|
|
20240819,141600,2421946600,30150,30150,30150,30150,61
|
|
20240819,141500,2420107450,30150,30150,30150,30150,43
|
|
20240819,141400,2418811000,30150,30150,30150,30150,36
|
|
20240819,141300,2417725600,30100,30100,30100,30100,20
|
|
20240819,141200,2417123600,30150,30100,30150,30100,41
|
|
20240819,141100,2415887700,30100,30100,30100,30100,6
|
|
20240819,141000,2415707100,30100,30100,30100,30100,140
|
|
20240819,140900,2411493100,30100,30100,30100,30100,39
|
|
20240819,140800,2410319200,30100,30100,30100,30100,54
|
|
20240819,140700,2408693800,30100,30100,30100,30100,46
|
|
20240819,140600,2407309200,30100,30100,30100,30100,49
|
|
20240819,140500,2405834300,30100,30100,30100,30100,121
|
|
20240819,140400,2402192200,30100,30100,30100,30100,0
|
|
20240819,140300,2402192200,30100,30100,30100,30100,0
|
|
20240819,140200,2402192200,30100,30050,30100,30050,70
|
|
20240819,140100,2400086900,30100,30100,30100,30100,152
|
|
20240819,140000,2395511700,30150,30150,30150,30150,115
|
|
20240819,135900,2392044450,30150,30150,30150,30150,0
|
|
20240819,135800,2392044450,30150,30150,30150,30150,36
|
|
20240819,135700,2390959050,30150,30150,30150,30150,33
|
|
20240819,135600,2389964100,30150,30150,30150,30150,0
|
|
20240819,135500,2389964100,30150,30150,30200,30150,146
|
|
20240819,135400,2385559850,30150,30150,30150,30150,1
|
|
20240819,135300,2385529700,30150,30150,30150,30150,43
|
|
20240819,135200,2384233250,30000,30150,30150,30000,2072
|
|
20240819,135100,2321969650,30150,30150,30150,30150,0
|
|
20240819,135000,2321969650,30150,30150,30150,30100,1074
|
|
20240819,134900,2289640300,30150,30150,30150,30150,16
|
|
20240819,134800,2289157900,30150,30150,30150,30150,66
|
|
20240819,134700,2287168000,30150,30200,30200,30150,251
|
|
20240819,134600,2279599100,30200,30200,30200,30200,36
|
|
20240819,134500,2278511900,30150,30150,30150,30150,0
|
|
20240819,134400,2278511900,30150,30150,30150,30150,71
|
|
20240819,134300,2276371250,30200,30200,30200,30200,59
|
|
20240819,134200,2274589450,30200,30200,30200,30200,23
|
|
20240819,134100,2273894850,30200,30200,30200,30200,70
|
|
20240819,134000,2271780850,30150,30150,30150,30150,1
|
|
20240819,133900,2271750700,30200,30200,30200,30200,38
|
|
20240819,133800,2270603100,30200,30200,30200,30200,36
|
|
20240819,133700,2269515900,30200,30150,30200,30150,95
|
|
20240819,133600,2266651100,30150,30150,30150,30150,635
|
|
20240819,133500,2247505850,30200,30200,30200,30200,1
|
|
20240819,133400,2247475650,30200,30200,30200,30200,36
|
|
20240819,133300,2246388450,30150,30200,30200,30150,514
|
|
20240819,133200,2230890850,30200,30200,30200,30200,30
|
|
20240819,133100,2229984850,30200,30200,30200,30200,36
|
|
20240819,133000,2228897650,30150,30150,30150,30150,0
|
|
20240819,132900,2228897650,30150,30200,30200,30150,86
|
|
20240819,132800,2226302950,30200,30200,30200,30200,23
|
|
20240819,132700,2225608350,30200,30200,30200,30200,59
|
|
20240819,132600,2223826550,30200,30200,30200,30200,45
|
|
20240819,132500,2222467550,30200,30200,30200,30200,0
|
|
20240819,132400,2222467550,30200,30200,30200,30200,36
|
|
20240819,132300,2221380350,30200,30200,30200,30200,1
|
|
20240819,132200,2221350150,30200,30200,30200,30150,60
|
|
20240819,132100,2219538200,30150,30150,30150,30150,81
|
|
20240819,132000,2217096050,30150,30150,30150,30150,11
|
|
20240819,131900,2216764400,30150,30200,30200,30150,332
|
|
20240819,131800,2206753450,30200,30200,30200,30200,0
|
|
20240819,131700,2206753450,30200,30200,30200,30200,0
|
|
20240819,131600,2206753450,30200,30200,30200,30200,0
|
|
20240819,131500,2206753450,30200,30200,30200,30200,0
|
|
20240819,131400,2206753450,30200,30150,30200,30150,519
|
|
20240819,131300,2191104950,30200,30150,30200,30150,58
|
|
20240819,131200,2189355000,30200,30200,30200,30200,50
|
|
20240819,131100,2187845000,30200,30200,30200,30200,100
|
|
20240819,131000,2184825000,30200,30200,30200,30200,0
|
|
20240819,130900,2184825000,30200,30200,30200,30200,0
|
|
20240819,130800,2184825000,30200,30200,30200,30200,0
|
|
20240819,130700,2184825000,30200,30200,30200,30200,61
|
|
20240819,130600,2182982800,30200,30200,30200,30200,113
|
|
20240819,130500,2179570200,30200,30200,30250,30200,253
|
|
20240819,130400,2171927950,30200,30200,30200,30200,3
|
|
20240819,130300,2171837350,30200,30150,30200,30150,178
|
|
20240819,130200,2166470250,30200,30200,30200,30200,429
|
|
20240819,130100,2153514450,30200,30200,30200,30200,50
|
|
20240819,130000,2152004450,30200,30200,30200,30200,0
|
|
20240819,125900,2152004450,30200,30200,30200,30200,0
|
|
20240819,125800,2152004450,30200,30200,30200,30200,0
|
|
20240819,125700,2152004450,30200,30200,30200,30200,22
|
|
20240819,125600,2151340050,30200,30200,30200,30200,1
|
|
20240819,125500,2151309850,30250,30250,30250,30250,0
|
|
20240819,125400,2151309850,30250,30250,30250,30250,0
|
|
20240819,125300,2151309850,30250,30250,30250,30250,55
|
|
20240819,125200,2149646100,30200,30200,30200,30200,0
|
|
20240819,125100,2149646100,30200,30200,30200,30200,103
|
|
20240819,125000,2146535500,30250,30250,30250,30250,0
|
|
20240819,124900,2146535500,30250,30250,30250,30250,0
|
|
20240819,124800,2146535500,30250,30250,30250,30250,0
|
|
20240819,124700,2146535500,30250,30250,30250,30250,0
|
|
20240819,124600,2146535500,30250,30250,30250,30250,0
|
|
20240819,124500,2146535500,30250,30250,30250,30250,0
|
|
20240819,124400,2146535500,30250,30250,30250,30250,77
|
|
20240819,124300,2144206250,30200,30200,30200,30200,26
|
|
20240819,124200,2143421050,30250,30250,30250,30250,0
|
|
20240819,124100,2143421050,30250,30250,30250,30200,71
|
|
20240819,124000,2141273550,30250,30200,30250,30200,35
|
|
20240819,123900,2140214900,30200,30200,30200,30200,15
|
|
20240819,123800,2139761900,30200,30200,30200,30200,0
|
|
20240819,123700,2139761900,30200,30200,30200,30200,0
|
|
20240819,123600,2139761900,30200,30200,30200,30200,1
|
|
20240819,123500,2139731700,30200,30200,30200,30200,0
|
|
20240819,123400,2139731700,30200,30200,30200,30200,17
|
|
20240819,123300,2139218300,30200,30200,30200,30200,140
|
|
20240819,123200,2134990300,30250,30200,30250,30200,201
|
|
20240819,123100,2128919550,30200,30200,30200,30200,190
|
|
20240819,123000,2123181550,30200,30250,30250,30200,431
|
|
20240819,122900,2110161300,30200,30200,30200,30200,0
|
|
20240819,122800,2110161300,30200,30200,30200,30200,500
|
|
20240819,122700,2095061300,30200,30150,30200,30150,2
|
|
20240819,122600,2095000950,30150,30150,30150,30150,807
|
|
20240819,122500,2070669900,30250,30250,30250,30250,0
|
|
20240819,122400,2070669900,30250,30250,30250,30250,0
|
|
20240819,122300,2070669900,30250,30250,30250,30250,0
|
|
20240819,122200,2070669900,30250,30250,30250,30250,0
|
|
20240819,122100,2070669900,30250,30250,30250,30250,0
|
|
20240819,122000,2070669900,30250,30250,30250,30250,0
|
|
20240819,121900,2070669900,30250,30250,30250,30250,0
|
|
20240819,121800,2070669900,30250,30250,30250,30250,6
|
|
20240819,121700,2070488400,30200,30300,30300,30200,601
|
|
20240819,121600,2052336000,30300,30300,30300,30300,13
|
|
20240819,121500,2051942100,30300,30300,30300,30300,0
|
|
20240819,121400,2051942100,30300,30300,30300,30300,0
|
|
20240819,121300,2051942100,30300,30300,30300,30300,0
|
|
20240819,121200,2051942100,30300,30300,30300,30300,0
|
|
20240819,121100,2051942100,30300,30200,30300,30200,43
|
|
20240819,121000,2050640200,30300,30300,30300,30300,0
|
|
20240819,120900,2050640200,30300,30200,30300,30200,12
|
|
20240819,120800,2050277700,30200,30200,30200,30200,0
|
|
20240819,120700,2050277700,30200,30250,30250,30150,1001
|
|
20240819,120600,2020022000,30300,30300,30300,30300,0
|
|
20240819,120500,2020022000,30300,30300,30300,30300,55
|
|
20240819,120400,2018355500,30250,30250,30250,30250,3
|
|
20240819,120300,2018264750,30300,30300,30300,30300,0
|
|
20240819,120200,2018264750,30300,30300,30300,30300,0
|
|
20240819,120100,2018264750,30300,30300,30300,30300,0
|
|
20240819,120000,2018264750,30300,30300,30300,30300,55
|
|
20240819,115900,2016598250,30300,30300,30300,30300,0
|
|
20240819,115800,2016598250,30300,30300,30300,30300,0
|
|
20240819,115700,2016598250,30300,30300,30300,30300,14
|
|
20240819,115600,2016174050,30300,30300,30300,30300,0
|
|
20240819,115500,2016174050,30300,30250,30300,30250,3
|
|
20240819,115400,2016083200,30300,30300,30300,30300,3
|
|
20240819,115300,2015992300,30300,30300,30300,30300,61
|
|
20240819,115200,2014144000,30300,30300,30300,30300,24
|
|
20240819,115100,2013416800,30300,30300,30300,30300,112
|
|
20240819,115000,2010023200,30350,30350,30350,30350,0
|
|
20240819,114900,2010023200,30350,30350,30350,30350,0
|
|
20240819,114800,2010023200,30350,30350,30350,30350,0
|
|
20240819,114700,2010023200,30350,30350,30350,30350,0
|
|
20240819,114600,2010023200,30350,30350,30350,30350,0
|
|
20240819,114500,2010023200,30350,30350,30350,30350,0
|
|
20240819,114400,2010023200,30350,30350,30350,30350,33
|
|
20240819,114300,2009021650,30300,30300,30300,30300,0
|
|
20240819,114200,2009021650,30300,30300,30300,30300,366
|
|
20240819,114100,1997931850,30300,30300,30300,30300,0
|
|
20240819,114000,1997931850,30300,30300,30300,30300,0
|
|
20240819,113900,1997931850,30300,30300,30300,30300,0
|
|
20240819,113800,1997931850,30300,30300,30300,30300,0
|
|
20240819,113700,1997931850,30300,30300,30300,30300,31
|
|
20240819,113600,1996992550,30300,30300,30300,30300,666
|
|
20240819,113500,1976812750,30300,30250,30300,30250,392
|
|
20240819,113400,1964953100,30300,30300,30300,30300,0
|
|
20240819,113300,1964953100,30300,30300,30300,30300,0
|
|
20240819,113200,1964953100,30300,30300,30300,30300,41
|
|
20240819,113100,1963710800,30300,30300,30300,30250,206
|
|
20240819,113000,1957470000,30300,30300,30300,30300,45
|
|
20240819,112900,1956106500,30300,30300,30300,30300,0
|
|
20240819,112800,1956106500,30300,30300,30300,30300,5
|
|
20240819,112700,1955955000,30250,30250,30250,30250,0
|
|
20240819,112600,1955955000,30250,30250,30250,30250,0
|
|
20240819,112500,1955955000,30250,30250,30250,30250,1
|
|
20240819,112400,1955924750,30300,30300,30300,30300,200
|
|
20240819,112300,1949864750,30300,30300,30300,30300,44
|
|
20240819,112200,1948531550,30300,30300,30300,30300,0
|
|
20240819,112100,1948531550,30300,30250,30300,30250,48
|
|
20240819,112000,1947079000,30250,30250,30250,30250,9
|
|
20240819,111900,1946806750,30250,30250,30250,30250,5
|
|
20240819,111800,1946655500,30250,30250,30250,30250,24
|
|
20240819,111700,1945929500,30250,30200,30250,30200,656
|
|
20240819,111600,1926100200,30200,30200,30200,30200,12
|
|
20240819,111500,1925737800,30200,30200,30200,30200,42
|
|
20240819,111400,1924469400,30150,30150,30150,30150,0
|
|
20240819,111300,1924469400,30150,30150,30150,30150,5
|
|
20240819,111200,1924318650,30200,30150,30200,30150,708
|
|
20240819,111100,1902971500,30150,30100,30150,30100,233
|
|
20240819,111000,1895946650,30150,30150,30150,30150,29
|
|
20240819,110900,1895072300,30150,30150,30150,30150,0
|
|
20240819,110800,1895072300,30150,30150,30150,30150,66
|
|
20240819,110700,1893082400,30100,30100,30100,30100,20
|
|
20240819,110600,1892480400,30100,30100,30100,30100,0
|
|
20240819,110500,1892480400,30100,30100,30100,30100,0
|
|
20240819,110400,1892480400,30100,30050,30100,30050,1974
|
|
20240819,110300,1833156600,30050,30050,30050,30050,21
|
|
20240819,110200,1832525550,30050,30050,30050,30050,0
|
|
20240819,110100,1832525550,30050,30050,30050,30050,0
|
|
20240819,110000,1832525550,30050,30050,30050,30050,25
|
|
20240819,105900,1831774300,30000,30000,30000,30000,50
|
|
20240819,105800,1830274300,30000,30000,30000,30000,130
|
|
20240819,105700,1826374300,30050,30050,30050,30050,0
|
|
20240819,105600,1826374300,30050,30050,30050,30050,1
|
|
20240819,105500,1826344250,30050,30000,30050,30000,99
|
|
20240819,105400,1823369850,30050,30050,30050,30050,77
|
|
20240819,105300,1821056000,30000,30000,30000,30000,5
|
|
20240819,105200,1820906000,30050,30050,30050,30050,0
|
|
20240819,105100,1820906000,30050,30050,30050,30050,0
|
|
20240819,105000,1820906000,30050,30050,30050,30050,0
|
|
20240819,104900,1820906000,30050,30050,30050,30050,44
|
|
20240819,104800,1819583800,30050,30050,30050,30050,38
|
|
20240819,104700,1818441900,30000,30000,30000,30000,1858
|
|
20240819,104600,1762701900,30000,30000,30000,30000,48
|
|
20240819,104500,1761261900,30000,29900,30000,29900,4129
|
|
20240819,104400,1637611700,29900,29900,29900,29900,214
|
|
20240819,104300,1631213100,29950,29950,29950,29950,0
|
|
20240819,104200,1631213100,29950,29950,29950,29950,77
|
|
20240819,104100,1628906950,29900,29900,29900,29900,0
|
|
20240819,104000,1628906950,29900,29900,29900,29900,10
|
|
20240819,103900,1628607950,29900,29950,29950,29900,17
|
|
20240819,103800,1628098850,29950,29950,29950,29950,33
|
|
20240819,103700,1627110500,29950,29950,29950,29950,0
|
|
20240819,103600,1627110500,29950,29950,29950,29950,25
|
|
20240819,103500,1626361750,29900,29900,29900,29900,0
|
|
20240819,103400,1626361750,29900,29900,29900,29900,3
|
|
20240819,103300,1626272050,29900,29900,29900,29900,0
|
|
20240819,103200,1626272050,29900,29900,29900,29900,2
|
|
20240819,103100,1626212250,29900,29900,29900,29900,0
|
|
20240819,103000,1626212250,29900,29900,29900,29900,0
|
|
20240819,102900,1626212250,29900,29900,29900,29900,0
|
|
20240819,102800,1626212250,29900,29900,29900,29900,45
|
|
20240819,102700,1624866750,29950,29900,29950,29900,113
|
|
20240819,102600,1621488000,29950,29950,29950,29950,1
|
|
20240819,102500,1621458050,29950,29950,29950,29950,5
|
|
20240819,102400,1621308300,29950,29900,29950,29900,7
|
|
20240819,102300,1621098750,29900,29900,29900,29900,3
|
|
20240819,102200,1621009050,29950,29950,29950,29950,56
|
|
20240819,102100,1619331850,29900,29900,29900,29900,60
|
|
20240819,102000,1617537850,29900,29900,29900,29900,61
|
|
20240819,101900,1615713950,29900,29900,29900,29900,74
|
|
20240819,101800,1613501350,29950,29950,29950,29950,3
|
|
20240819,101700,1613411500,29950,29950,29950,29950,177
|
|
20240819,101600,1608110350,29950,29950,29950,29900,273
|
|
20240819,101500,1599935000,29950,29900,29950,29900,356
|
|
20240819,101400,1589287850,29950,29950,29950,29950,0
|
|
20240819,101300,1589287850,29950,29900,29950,29900,1252
|
|
20240819,101200,1551851200,29900,29850,29900,29850,76
|
|
20240819,101100,1549579300,29850,29850,29850,29850,198
|
|
20240819,101000,1543669000,29850,29850,29850,29850,40
|
|
20240819,100900,1542475000,29800,29850,29850,29800,16
|
|
20240819,100800,1541998150,29850,29850,29850,29850,20
|
|
20240819,100700,1541401150,29850,29900,29900,29850,21
|
|
20240819,100600,1540773750,29900,29850,29900,29850,144
|
|
20240819,100500,1536474800,29850,29850,29850,29800,2132
|
|
20240819,100400,1472835650,29850,29800,29850,29800,214
|
|
20240819,100300,1466457900,29850,29700,29850,29700,1357
|
|
20240819,100200,1426071450,29700,29700,29700,29700,565
|
|
20240819,100100,1409290950,29600,29600,29600,29600,5
|
|
20240819,100000,1409142950,29600,29600,29600,29600,372
|
|
20240819,095900,1398131750,29700,29600,29700,29550,2159
|
|
20240819,095800,1334262600,29600,29600,29600,29600,254
|
|
20240819,095700,1326744200,29650,29650,29650,29600,304
|
|
20240819,095600,1317745600,29650,29600,29650,29600,130
|
|
20240819,095500,1313896100,29650,29650,29650,29600,242
|
|
20240819,095400,1306728600,29650,29700,29700,29650,278
|
|
20240819,095300,1298478450,29650,29650,29650,29650,7
|
|
20240819,095200,1298270900,29650,29600,29650,29550,308
|
|
20240819,095100,1289161600,29600,29600,29600,29600,50
|
|
20240819,095000,1287681600,29600,29550,29600,29550,292
|
|
20240819,094900,1279052700,29400,29550,29550,29400,27
|
|
20240819,094800,1278256800,29500,29450,29500,29450,1234
|
|
20240819,094700,1241859950,29450,29450,29450,29300,1849
|
|
20240819,094600,1187607900,29450,29550,29550,29350,55
|
|
20240819,094500,1185992650,29500,29350,29500,29350,228
|
|
20240819,094400,1179297300,29400,29450,29450,29400,411
|
|
20240819,094300,1167213500,29400,29550,29550,29400,1174
|
|
20240819,094200,1132630450,29550,29600,29600,29550,30
|
|
20240819,094100,1131743800,29600,29650,29650,29450,2638
|
|
20240819,094000,1053863650,29750,29700,29750,29550,1677
|
|
20240819,093900,1004213450,29550,29900,29900,29550,9600
|
|
20240819,093800,719240750,29750,29900,29900,29750,3012
|
|
20240819,093700,629417650,29900,29900,30000,29850,72
|
|
20240819,093600,627267150,30000,29850,30000,29800,918
|
|
20240819,093500,599899400,29900,30000,30000,29800,3796
|
|
20240819,093400,486507500,30000,30000,30050,29950,3082
|
|
20240819,093300,394125500,30050,30100,30100,30000,1318
|
|
20240819,093200,354520200,30100,30100,30100,30050,519
|
|
20240819,093100,338916900,30100,30150,30150,30050,1443
|
|
20240819,093000,295480900,30150,30150,30150,30150,5
|
|
20240819,092900,295330150,30150,30150,30150,30150,8
|
|
20240819,092800,295088950,30150,30200,30200,30150,1346
|
|
20240819,092700,254506700,30200,30200,30200,30200,5
|
|
20240819,092600,254355700,30200,30200,30200,30200,2
|
|
20240819,092500,254295300,30200,30200,30200,30200,114
|
|
20240819,092400,250852500,30150,30250,30250,30150,606
|
|
20240819,092300,232551500,30250,30250,30250,30250,9
|
|
20240819,092200,232279250,30200,30250,30250,30200,195
|
|
20240819,092100,226385750,30250,30250,30250,30200,15
|
|
20240819,092000,225932050,30200,30250,30250,30200,697
|
|
20240819,091900,204882500,30250,30300,30300,30250,1687
|
|
20240819,091800,153850600,30300,30250,30300,30250,21
|
|
20240819,091700,153214800,30250,30300,30300,30250,1056
|
|
20240819,091600,121264900,30300,30350,30350,30250,321
|
|
20240819,091500,111547200,30300,30300,30300,30250,370
|
|
20240819,091400,100336350,30300,30300,30300,30300,63
|
|
20240819,091300,98427450,30300,30300,30300,30300,608
|
|
20240819,091200,80005050,30300,30300,30300,30300,2
|
|
20240819,091100,79944450,30350,30300,30350,30300,109
|
|
20240819,091000,76639200,30300,30300,30300,30300,12
|
|
20240819,090900,76275600,30400,30400,30400,30400,0
|
|
20240819,090800,76275600,30400,30400,30400,30400,43
|
|
20240819,090700,74968400,30400,30400,30400,30400,23
|
|
20240819,090600,74269200,30400,30350,30400,30350,315
|
|
20240819,090500,64708400,30350,30350,30350,30300,355
|
|
20240819,090400,53947650,30350,30350,30350,30300,110
|
|
20240819,090300,50610250,30350,30350,30350,30350,107
|
|
20240819,090200,47362800,30350,30300,30350,30300,735
|
|
20240819,090100,25086550,30300,30350,30400,30300,373
|
|
20240819,090000,13767950,30350,30400,30400,30350,453
|