604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,190100,280905050,8190,8190,8190,8190,262
|
|
20240813,190000,280905050,8190,8190,8190,8190,0
|
|
20240813,185900,280905050,8190,8190,8190,8190,0
|
|
20240813,185800,280905050,8190,8190,8190,8190,0
|
|
20240813,185700,280905050,8190,8190,8190,8190,0
|
|
20240813,185600,280905050,8190,8190,8190,8190,0
|
|
20240813,185500,280905050,8190,8190,8190,8190,0
|
|
20240813,185400,280905050,8190,8190,8190,8190,0
|
|
20240813,185300,280905050,8190,8190,8190,8190,0
|
|
20240813,185200,280905050,8190,8190,8190,8190,0
|
|
20240813,185100,280905050,8190,8190,8190,8190,0
|
|
20240813,185000,280905050,8190,8190,8190,8190,0
|
|
20240813,184900,280905050,8190,8190,8190,8190,0
|
|
20240813,184800,280905050,8190,8190,8190,8190,0
|
|
20240813,184700,280905050,8190,8190,8190,8190,0
|
|
20240813,184600,280905050,8190,8190,8190,8190,0
|
|
20240813,184500,280905050,8190,8190,8190,8190,0
|
|
20240813,184400,280905050,8190,8190,8190,8190,0
|
|
20240813,184300,280905050,8190,8190,8190,8190,0
|
|
20240813,184200,280905050,8190,8190,8190,8190,0
|
|
20240813,184100,280905050,8190,8190,8190,8190,0
|
|
20240813,184000,280905050,8190,8190,8190,8190,0
|
|
20240813,183900,280905050,8190,8190,8190,8190,0
|
|
20240813,183800,280905050,8190,8190,8190,8190,0
|
|
20240813,183700,280905050,8190,8190,8190,8190,0
|
|
20240813,183600,280905050,8190,8190,8190,8190,0
|
|
20240813,183500,280905050,8190,8190,8190,8190,0
|
|
20240813,183400,280905050,8190,8190,8190,8190,0
|
|
20240813,183300,280905050,8190,8190,8190,8190,0
|
|
20240813,183200,280905050,8190,8190,8190,8190,0
|
|
20240813,183100,280905050,8190,8190,8190,8190,262
|
|
20240813,183000,280905050,8190,8190,8190,8190,0
|
|
20240813,182900,280905050,8190,8190,8190,8190,0
|
|
20240813,182800,280905050,8190,8190,8190,8190,0
|
|
20240813,182700,280905050,8190,8190,8190,8190,0
|
|
20240813,182600,280905050,8190,8190,8190,8190,0
|
|
20240813,182500,280905050,8190,8190,8190,8190,0
|
|
20240813,182400,280905050,8190,8190,8190,8190,0
|
|
20240813,182300,280905050,8190,8190,8190,8190,0
|
|
20240813,182200,280905050,8190,8190,8190,8190,0
|
|
20240813,182100,280905050,8190,8190,8190,8190,0
|
|
20240813,182000,280905050,8190,8190,8190,8190,0
|
|
20240813,181900,280905050,8190,8190,8190,8190,0
|
|
20240813,181800,280905050,8190,8190,8190,8190,0
|
|
20240813,181700,280905050,8190,8190,8190,8190,0
|
|
20240813,181600,280905050,8190,8190,8190,8190,0
|
|
20240813,181500,280905050,8190,8190,8190,8190,0
|
|
20240813,181400,280905050,8190,8190,8190,8190,0
|
|
20240813,181300,280905050,8190,8190,8190,8190,0
|
|
20240813,181200,280905050,8190,8190,8190,8190,0
|
|
20240813,181100,280905050,8190,8190,8190,8190,0
|
|
20240813,181000,280905050,8190,8190,8190,8190,0
|
|
20240813,180900,280905050,8190,8190,8190,8190,0
|
|
20240813,180800,280905050,8190,8190,8190,8190,0
|
|
20240813,180700,280905050,8190,8190,8190,8190,0
|
|
20240813,180600,280905050,8190,8190,8190,8190,0
|
|
20240813,180500,280905050,8190,8190,8190,8190,0
|
|
20240813,180400,280905050,8190,8190,8190,8190,0
|
|
20240813,180300,280905050,8190,8190,8190,8190,0
|
|
20240813,180200,280905050,8190,8190,8190,8190,0
|
|
20240813,180100,280905050,8190,8190,8190,8190,262
|
|
20240813,180000,280905050,8190,8190,8190,8190,0
|
|
20240813,175900,280905050,8190,8190,8190,8190,0
|
|
20240813,175800,280905050,8190,8190,8190,8190,0
|
|
20240813,175700,280905050,8190,8190,8190,8190,0
|
|
20240813,175600,280905050,8190,8190,8190,8190,0
|
|
20240813,175500,280905050,8190,8190,8190,8190,0
|
|
20240813,175400,280905050,8190,8190,8190,8190,0
|
|
20240813,175300,280905050,8190,8190,8190,8190,0
|
|
20240813,175200,280905050,8190,8190,8190,8190,0
|
|
20240813,175100,280905050,8190,8190,8190,8190,0
|
|
20240813,175000,280905050,8190,8190,8190,8190,0
|
|
20240813,174900,280905050,8190,8190,8190,8190,0
|
|
20240813,174800,280905050,8190,8190,8190,8190,0
|
|
20240813,174700,280905050,8190,8190,8190,8190,0
|
|
20240813,174600,280905050,8190,8190,8190,8190,0
|
|
20240813,174500,280905050,8190,8190,8190,8190,0
|
|
20240813,174400,280905050,8190,8190,8190,8190,0
|
|
20240813,174300,280905050,8190,8190,8190,8190,0
|
|
20240813,174200,280905050,8190,8190,8190,8190,0
|
|
20240813,174100,280905050,8190,8190,8190,8190,0
|
|
20240813,174000,280905050,8190,8190,8190,8190,0
|
|
20240813,173900,280905050,8190,8190,8190,8190,0
|
|
20240813,173800,280905050,8190,8190,8190,8190,0
|
|
20240813,173700,280905050,8190,8190,8190,8190,0
|
|
20240813,173600,280905050,8190,8190,8190,8190,0
|
|
20240813,173500,280905050,8190,8190,8190,8190,0
|
|
20240813,173400,280905050,8190,8190,8190,8190,0
|
|
20240813,173300,280905050,8190,8190,8190,8190,0
|
|
20240813,173200,280905050,8190,8190,8190,8190,0
|
|
20240813,173100,280905050,8190,8190,8190,8190,262
|
|
20240813,173000,280905050,8190,8190,8190,8190,0
|
|
20240813,172900,280905050,8190,8190,8190,8190,0
|
|
20240813,172800,280905050,8190,8190,8190,8190,0
|
|
20240813,172700,280905050,8190,8190,8190,8190,0
|
|
20240813,172600,280905050,8190,8190,8190,8190,0
|
|
20240813,172500,280905050,8190,8190,8190,8190,0
|
|
20240813,172400,280905050,8190,8190,8190,8190,0
|
|
20240813,172300,280905050,8190,8190,8190,8190,0
|
|
20240813,172200,280905050,8190,8190,8190,8190,0
|
|
20240813,172100,280905050,8190,8190,8190,8190,0
|
|
20240813,172000,280905050,8190,8190,8190,8190,0
|
|
20240813,171900,280905050,8190,8190,8190,8190,0
|
|
20240813,171800,280905050,8190,8190,8190,8190,0
|
|
20240813,171700,280905050,8190,8190,8190,8190,0
|
|
20240813,171600,280905050,8190,8190,8190,8190,0
|
|
20240813,171500,280905050,8190,8190,8190,8190,0
|
|
20240813,171400,280905050,8190,8190,8190,8190,0
|
|
20240813,171300,280905050,8190,8190,8190,8190,0
|
|
20240813,171200,280905050,8190,8190,8190,8190,0
|
|
20240813,171100,280905050,8190,8190,8190,8190,0
|
|
20240813,171000,280905050,8190,8190,8190,8190,0
|
|
20240813,170900,280905050,8190,8190,8190,8190,0
|
|
20240813,170800,280905050,8190,8190,8190,8190,0
|
|
20240813,170700,280905050,8190,8190,8190,8190,0
|
|
20240813,170600,280905050,8190,8190,8190,8190,0
|
|
20240813,170500,280905050,8190,8190,8190,8190,0
|
|
20240813,170400,280905050,8190,8190,8190,8190,0
|
|
20240813,170300,280905050,8190,8190,8190,8190,0
|
|
20240813,170200,280905050,8190,8190,8190,8190,0
|
|
20240813,170100,280905050,8190,8190,8190,8190,262
|
|
20240813,170000,280905050,8190,8190,8190,8190,0
|
|
20240813,165900,280905050,8190,8190,8190,8190,0
|
|
20240813,165800,280905050,8190,8190,8190,8190,0
|
|
20240813,165700,280905050,8190,8190,8190,8190,0
|
|
20240813,165600,280905050,8190,8190,8190,8190,0
|
|
20240813,165500,280905050,8190,8190,8190,8190,0
|
|
20240813,165400,280905050,8190,8190,8190,8190,0
|
|
20240813,165300,280905050,8190,8190,8190,8190,0
|
|
20240813,165200,280905050,8190,8190,8190,8190,0
|
|
20240813,165100,280905050,8190,8190,8190,8190,0
|
|
20240813,165000,280905050,8190,8190,8190,8190,0
|
|
20240813,164900,280905050,8190,8190,8190,8190,0
|
|
20240813,164800,280905050,8190,8190,8190,8190,0
|
|
20240813,164700,280905050,8190,8190,8190,8190,0
|
|
20240813,164600,280905050,8190,8190,8190,8190,0
|
|
20240813,164500,280905050,8190,8190,8190,8190,0
|
|
20240813,164400,280905050,8190,8190,8190,8190,0
|
|
20240813,164300,280905050,8190,8190,8190,8190,0
|
|
20240813,164200,280905050,8190,8190,8190,8190,0
|
|
20240813,164100,280905050,8190,8190,8190,8190,0
|
|
20240813,164000,280905050,8190,8190,8190,8190,0
|
|
20240813,163900,280905050,8190,8190,8190,8190,0
|
|
20240813,163800,280905050,8190,8190,8190,8190,0
|
|
20240813,163700,280905050,8190,8190,8190,8190,0
|
|
20240813,163600,280905050,8190,8190,8190,8190,0
|
|
20240813,163500,280905050,8190,8190,8190,8190,0
|
|
20240813,163400,280905050,8190,8190,8190,8190,0
|
|
20240813,163300,280905050,8190,8190,8190,8190,0
|
|
20240813,163200,280905050,8190,8190,8190,8190,0
|
|
20240813,163100,280905050,8190,8190,8190,8190,262
|
|
20240813,163000,280905050,8190,8190,8190,8190,0
|
|
20240813,162900,280905050,8190,8190,8190,8190,0
|
|
20240813,162800,280905050,8190,8190,8190,8190,0
|
|
20240813,162700,280905050,8190,8190,8190,8190,0
|
|
20240813,162600,280905050,8190,8190,8190,8190,0
|
|
20240813,162500,280905050,8190,8190,8190,8190,0
|
|
20240813,162400,280905050,8190,8190,8190,8190,0
|
|
20240813,162300,280905050,8190,8190,8190,8190,0
|
|
20240813,162200,280905050,8190,8190,8190,8190,0
|
|
20240813,162100,280905050,8190,8190,8190,8190,0
|
|
20240813,162000,280905050,8190,8190,8190,8190,0
|
|
20240813,161900,280905050,8190,8190,8190,8190,0
|
|
20240813,161800,280905050,8190,8190,8190,8190,0
|
|
20240813,161700,280905050,8190,8190,8190,8190,0
|
|
20240813,161600,280905050,8190,8190,8190,8190,0
|
|
20240813,161500,280905050,8190,8190,8190,8190,0
|
|
20240813,161400,280905050,8190,8190,8190,8190,0
|
|
20240813,161300,280905050,8190,8190,8190,8190,0
|
|
20240813,161200,280905050,8190,8190,8190,8190,0
|
|
20240813,161100,280905050,8190,8190,8190,8190,0
|
|
20240813,161000,280905050,8190,8190,8190,8190,0
|
|
20240813,160900,280905050,8190,8190,8190,8190,0
|
|
20240813,160800,280905050,8190,8190,8190,8190,0
|
|
20240813,160700,280905050,8190,8190,8190,8190,0
|
|
20240813,160600,280905050,8190,8190,8190,8190,0
|
|
20240813,160500,280905050,8190,8190,8190,8190,0
|
|
20240813,160400,280905050,8190,8190,8190,8190,0
|
|
20240813,160300,280905050,8190,8190,8190,8190,0
|
|
20240813,160200,280905050,8190,8190,8190,8190,0
|
|
20240813,160100,280905050,8190,8190,8190,8190,262
|
|
20240813,160000,280905050,8190,8190,8190,8190,0
|
|
20240813,155900,280905050,8190,8190,8190,8190,0
|
|
20240813,155800,280905050,8190,8190,8190,8190,0
|
|
20240813,155700,280905050,8190,8190,8190,8190,0
|
|
20240813,155600,280905050,8190,8190,8190,8190,0
|
|
20240813,155500,280905050,8190,8190,8190,8190,0
|
|
20240813,155400,280905050,8190,8190,8190,8190,0
|
|
20240813,155300,280905050,8190,8190,8190,8190,0
|
|
20240813,155200,280905050,8190,8190,8190,8190,0
|
|
20240813,155100,280905050,8190,8190,8190,8190,0
|
|
20240813,155000,280905050,8190,8190,8190,8190,0
|
|
20240813,154900,280905050,8190,8190,8190,8190,0
|
|
20240813,154800,280905050,8190,8190,8190,8190,0
|
|
20240813,154700,280905050,8190,8190,8190,8190,0
|
|
20240813,154600,280905050,8190,8190,8190,8190,0
|
|
20240813,154500,280905050,8190,8190,8190,8190,0
|
|
20240813,154400,280905050,8190,8190,8190,8190,0
|
|
20240813,154300,280905050,8190,8190,8190,8190,0
|
|
20240813,154200,280905050,8190,8190,8190,8190,0
|
|
20240813,154100,280905050,8190,8190,8190,8190,0
|
|
20240813,154000,280905050,8190,8190,8190,8190,0
|
|
20240813,153900,280905050,8190,8190,8190,8190,0
|
|
20240813,153800,280905050,8190,8190,8190,8190,0
|
|
20240813,153700,280905050,8190,8190,8190,8190,0
|
|
20240813,153600,280905050,8190,8190,8190,8190,0
|
|
20240813,153500,280905050,8190,8190,8190,8190,0
|
|
20240813,153400,280905050,8190,8190,8190,8190,0
|
|
20240813,153300,280905050,8190,8190,8190,8190,0
|
|
20240813,153200,280905050,8190,8190,8190,8190,0
|
|
20240813,153100,280905050,8190,8190,8190,8190,262
|
|
20240813,153000,280905050,8190,8190,8190,8190,262
|
|
20240813,152900,278759270,8190,8190,8190,8190,0
|
|
20240813,152800,278759270,8190,8190,8190,8190,0
|
|
20240813,152700,278759270,8190,8190,8190,8190,0
|
|
20240813,152600,278759270,8190,8190,8190,8190,0
|
|
20240813,152500,278759270,8190,8190,8190,8190,0
|
|
20240813,152400,278759270,8190,8190,8190,8190,0
|
|
20240813,152300,278759270,8190,8190,8190,8190,0
|
|
20240813,152200,278759270,8190,8190,8190,8190,0
|
|
20240813,152100,278759270,8190,8190,8190,8190,0
|
|
20240813,152000,278759270,8190,8190,8190,8190,0
|
|
20240813,151900,278759270,8190,8190,8190,8190,0
|
|
20240813,151800,278759270,8190,8190,8190,8190,0
|
|
20240813,151700,278759270,8190,8190,8190,8190,15
|
|
20240813,151600,278636420,8190,8190,8190,8190,0
|
|
20240813,151500,278636420,8190,8190,8190,8190,0
|
|
20240813,151400,278636420,8190,8190,8190,8190,0
|
|
20240813,151300,278636420,8190,8190,8190,8190,0
|
|
20240813,151200,278636420,8190,8190,8190,8190,0
|
|
20240813,151100,278636420,8190,8190,8190,8190,0
|
|
20240813,151000,278636420,8190,8190,8190,8190,7
|
|
20240813,150900,278579090,8190,8190,8190,8190,2
|
|
20240813,150800,278562710,8190,8200,8200,8190,2
|
|
20240813,150700,278546320,8200,8200,8200,8200,6
|
|
20240813,150600,278497120,8190,8190,8190,8190,0
|
|
20240813,150500,278497120,8190,8190,8190,8190,0
|
|
20240813,150400,278497120,8190,8190,8190,8190,0
|
|
20240813,150300,278497120,8190,8190,8190,8190,1
|
|
20240813,150200,278488930,8200,8200,8200,8200,0
|
|
20240813,150100,278488930,8200,8200,8200,8200,0
|
|
20240813,150000,278488930,8200,8200,8200,8200,0
|
|
20240813,145900,278488930,8200,8200,8200,8200,0
|
|
20240813,145800,278488930,8200,8200,8200,8200,0
|
|
20240813,145700,278488930,8200,8200,8200,8200,0
|
|
20240813,145600,278488930,8200,8200,8200,8200,0
|
|
20240813,145500,278488930,8200,8200,8200,8200,0
|
|
20240813,145400,278488930,8200,8180,8200,8180,2
|
|
20240813,145300,278472550,8180,8180,8180,8180,4
|
|
20240813,145200,278439830,8180,8180,8180,8180,0
|
|
20240813,145100,278439830,8180,8180,8180,8180,0
|
|
20240813,145000,278439830,8180,8180,8180,8180,0
|
|
20240813,144900,278439830,8180,8180,8180,8180,0
|
|
20240813,144800,278439830,8180,8180,8180,8180,2
|
|
20240813,144700,278423470,8190,8190,8190,8190,0
|
|
20240813,144600,278423470,8190,8190,8190,8190,0
|
|
20240813,144500,278423470,8190,8190,8190,8190,30
|
|
20240813,144400,278177770,8190,8190,8190,8190,0
|
|
20240813,144300,278177770,8190,8190,8190,8190,13
|
|
20240813,144200,278071300,8190,8190,8190,8190,0
|
|
20240813,144100,278071300,8190,8190,8190,8190,0
|
|
20240813,144000,278071300,8190,8190,8190,8190,0
|
|
20240813,143900,278071300,8190,8190,8190,8190,4
|
|
20240813,143800,278038540,8200,8200,8200,8200,0
|
|
20240813,143700,278038540,8200,8200,8200,8200,3
|
|
20240813,143600,278013940,8200,8200,8200,8200,0
|
|
20240813,143500,278013940,8200,8200,8200,8200,0
|
|
20240813,143400,278013940,8200,8200,8200,8200,0
|
|
20240813,143300,278013940,8200,8200,8200,8200,0
|
|
20240813,143200,278013940,8200,8200,8200,8200,0
|
|
20240813,143100,278013940,8200,8200,8200,8200,0
|
|
20240813,143000,278013940,8200,8200,8200,8200,2
|
|
20240813,142900,277997540,8220,8220,8220,8220,0
|
|
20240813,142800,277997540,8220,8220,8220,8220,0
|
|
20240813,142700,277997540,8220,8220,8220,8220,0
|
|
20240813,142600,277997540,8220,8220,8220,8220,0
|
|
20240813,142500,277997540,8220,8220,8220,8220,1
|
|
20240813,142400,277989320,8220,8220,8220,8220,0
|
|
20240813,142300,277989320,8220,8220,8220,8220,5
|
|
20240813,142200,277948220,8180,8180,8180,8180,0
|
|
20240813,142100,277948220,8180,8180,8180,8180,0
|
|
20240813,142000,277948220,8180,8180,8180,8180,0
|
|
20240813,141900,277948220,8180,8180,8180,8180,0
|
|
20240813,141800,277948220,8180,8180,8180,8180,0
|
|
20240813,141700,277948220,8180,8180,8180,8180,0
|
|
20240813,141600,277948220,8180,8180,8180,8180,0
|
|
20240813,141500,277948220,8180,8180,8180,8180,2
|
|
20240813,141400,277931860,8230,8230,8230,8230,0
|
|
20240813,141300,277931860,8230,8230,8230,8230,0
|
|
20240813,141200,277931860,8230,8230,8230,8230,0
|
|
20240813,141100,277931860,8230,8230,8230,8230,0
|
|
20240813,141000,277931860,8230,8230,8230,8230,0
|
|
20240813,140900,277931860,8230,8230,8230,8230,0
|
|
20240813,140800,277931860,8230,8230,8230,8230,0
|
|
20240813,140700,277931860,8230,8230,8230,8230,0
|
|
20240813,140600,277931860,8230,8230,8230,8230,0
|
|
20240813,140500,277931860,8230,8230,8230,8230,0
|
|
20240813,140400,277931860,8230,8230,8230,8230,0
|
|
20240813,140300,277931860,8230,8230,8230,8230,1
|
|
20240813,140200,277923630,8170,8170,8170,8170,2
|
|
20240813,140100,277907290,8170,8160,8230,8160,1283
|
|
20240813,140000,267356240,8220,8220,8220,8220,0
|
|
20240813,135900,267356240,8220,8220,8220,8220,2
|
|
20240813,135800,267339800,8220,8220,8220,8220,0
|
|
20240813,135700,267339800,8220,8220,8220,8220,0
|
|
20240813,135600,267339800,8220,8220,8220,8220,0
|
|
20240813,135500,267339800,8220,8220,8220,8220,0
|
|
20240813,135400,267339800,8220,8220,8220,8220,0
|
|
20240813,135300,267339800,8220,8220,8220,8220,3
|
|
20240813,135200,267315140,8220,8220,8220,8220,0
|
|
20240813,135100,267315140,8220,8220,8220,8220,0
|
|
20240813,135000,267315140,8220,8220,8220,8220,0
|
|
20240813,134900,267315140,8220,8220,8220,8220,50
|
|
20240813,134800,266904140,8220,8220,8220,8220,3
|
|
20240813,134700,266879480,8220,8220,8220,8220,0
|
|
20240813,134600,266879480,8220,8220,8220,8220,0
|
|
20240813,134500,266879480,8220,8220,8220,8220,0
|
|
20240813,134400,266879480,8220,8220,8220,8220,0
|
|
20240813,134300,266879480,8220,8220,8220,8220,3
|
|
20240813,134200,266854820,8220,8220,8220,8220,9
|
|
20240813,134100,266780840,8160,8170,8170,8160,165
|
|
20240813,134000,265434430,8160,8160,8160,8160,0
|
|
20240813,133900,265434430,8160,8160,8160,8160,335
|
|
20240813,133800,262700830,8220,8220,8220,8220,2
|
|
20240813,133700,262684390,8220,8220,8220,8220,0
|
|
20240813,133600,262684390,8220,8220,8220,8220,0
|
|
20240813,133500,262684390,8220,8220,8220,8220,0
|
|
20240813,133400,262684390,8220,8220,8220,8220,0
|
|
20240813,133300,262684390,8220,8220,8220,8220,3
|
|
20240813,133200,262659730,8230,8230,8230,8230,0
|
|
20240813,133100,262659730,8230,8230,8230,8230,0
|
|
20240813,133000,262659730,8230,8230,8230,8230,0
|
|
20240813,132900,262659730,8230,8230,8230,8230,0
|
|
20240813,132800,262659730,8230,8180,8230,8180,3
|
|
20240813,132700,262635090,8180,8170,8180,8150,27
|
|
20240813,132600,262414270,8180,8200,8200,8180,374
|
|
20240813,132500,259349890,8230,8230,8230,8230,0
|
|
20240813,132400,259349890,8230,8230,8230,8230,1
|
|
20240813,132300,259341660,8230,8230,8230,8230,3
|
|
20240813,132200,259316970,8230,8230,8230,8230,0
|
|
20240813,132100,259316970,8230,8230,8230,8230,0
|
|
20240813,132000,259316970,8230,8230,8230,8230,10
|
|
20240813,131900,259234670,8230,8230,8230,8230,0
|
|
20240813,131800,259234670,8230,8230,8230,8230,3
|
|
20240813,131700,259209980,8230,8230,8230,8230,0
|
|
20240813,131600,259209980,8230,8230,8230,8230,0
|
|
20240813,131500,259209980,8230,8230,8230,8230,0
|
|
20240813,131400,259209980,8230,8230,8230,8230,0
|
|
20240813,131300,259209980,8230,8230,8230,8230,0
|
|
20240813,131200,259209980,8230,8230,8230,8230,3
|
|
20240813,131100,259185290,8230,8230,8230,8230,0
|
|
20240813,131000,259185290,8230,8230,8230,8230,0
|
|
20240813,130900,259185290,8230,8230,8230,8230,0
|
|
20240813,130800,259185290,8230,8230,8230,8230,105
|
|
20240813,130700,258321140,8230,8230,8230,8230,3
|
|
20240813,130600,258296450,8230,8230,8230,8230,0
|
|
20240813,130500,258296450,8230,8230,8230,8230,0
|
|
20240813,130400,258296450,8230,8230,8230,8230,0
|
|
20240813,130300,258296450,8230,8230,8230,8230,0
|
|
20240813,130200,258296450,8230,8230,8230,8230,3
|
|
20240813,130100,258271760,8230,8230,8230,8230,0
|
|
20240813,130000,258271760,8230,8220,8230,8220,2
|
|
20240813,125900,258255310,8230,8230,8230,8230,0
|
|
20240813,125800,258255310,8230,8230,8230,8230,0
|
|
20240813,125700,258255310,8230,8230,8230,8230,3
|
|
20240813,125600,258230620,8230,8230,8230,8230,0
|
|
20240813,125500,258230620,8230,8230,8230,8230,1
|
|
20240813,125400,258222390,8240,8240,8240,8240,0
|
|
20240813,125300,258222390,8240,8240,8240,8240,0
|
|
20240813,125200,258222390,8240,8240,8240,8240,3
|
|
20240813,125100,258197670,8190,8190,8190,8190,0
|
|
20240813,125000,258197670,8190,8190,8190,8190,0
|
|
20240813,124900,258197670,8190,8190,8190,8190,0
|
|
20240813,124800,258197670,8190,8240,8240,8190,21
|
|
20240813,124700,258025630,8240,8240,8240,8240,3
|
|
20240813,124600,258000910,8240,8240,8240,8240,0
|
|
20240813,124500,258000910,8240,8240,8240,8240,0
|
|
20240813,124400,258000910,8240,8240,8240,8240,0
|
|
20240813,124300,258000910,8240,8240,8240,8240,0
|
|
20240813,124200,258000910,8240,8240,8240,8240,3
|
|
20240813,124100,257976190,8250,8240,8250,8240,30
|
|
20240813,124000,257728950,8240,8240,8240,8240,0
|
|
20240813,123900,257728950,8240,8240,8240,8240,0
|
|
20240813,123800,257728950,8240,8240,8240,8240,101
|
|
20240813,123700,256896710,8240,8240,8240,8240,4
|
|
20240813,123600,256863750,8240,8240,8240,8240,0
|
|
20240813,123500,256863750,8240,8240,8240,8240,1
|
|
20240813,123400,256855510,8250,8250,8250,8250,0
|
|
20240813,123300,256855510,8250,8250,8250,8250,0
|
|
20240813,123200,256855510,8250,8250,8250,8250,3
|
|
20240813,123100,256830760,8250,8250,8250,8250,0
|
|
20240813,123000,256830760,8250,8250,8250,8250,0
|
|
20240813,122900,256830760,8250,8250,8250,8250,0
|
|
20240813,122800,256830760,8250,8250,8250,8250,3
|
|
20240813,122700,256806010,8250,8250,8250,8250,0
|
|
20240813,122600,256806010,8250,8250,8250,8250,3
|
|
20240813,122500,256781260,8250,8250,8250,8250,0
|
|
20240813,122400,256781260,8250,8250,8250,8250,0
|
|
20240813,122300,256781260,8250,8250,8250,8250,0
|
|
20240813,122200,256781260,8250,8250,8250,8250,0
|
|
20240813,122100,256781260,8250,8250,8250,8250,3
|
|
20240813,122000,256756510,8180,8180,8180,8180,0
|
|
20240813,121900,256756510,8180,8230,8230,8180,200
|
|
20240813,121800,255114830,8250,8250,8250,8250,0
|
|
20240813,121700,255114830,8250,8250,8250,8250,0
|
|
20240813,121600,255114830,8250,8250,8250,8250,3
|
|
20240813,121500,255090080,8250,8250,8250,8250,0
|
|
20240813,121400,255090080,8250,8250,8250,8250,0
|
|
20240813,121300,255090080,8250,8250,8250,8250,0
|
|
20240813,121200,255090080,8250,8250,8250,8250,0
|
|
20240813,121100,255090080,8250,8250,8250,8250,3
|
|
20240813,121000,255065330,8250,8250,8250,8250,0
|
|
20240813,120900,255065330,8250,8240,8250,8240,11
|
|
20240813,120800,254974670,8250,8250,8250,8250,0
|
|
20240813,120700,254974670,8250,8250,8250,8250,0
|
|
20240813,120600,254974670,8250,8250,8250,8250,2
|
|
20240813,120500,254958170,8220,8220,8220,8220,0
|
|
20240813,120400,254958170,8220,8220,8220,8220,67
|
|
20240813,120300,254407430,8220,8220,8220,8220,0
|
|
20240813,120200,254407430,8220,8220,8220,8220,0
|
|
20240813,120100,254407430,8220,8220,8220,8220,3
|
|
20240813,120000,254382770,8220,8220,8220,8220,0
|
|
20240813,115900,254382770,8220,8220,8220,8220,0
|
|
20240813,115800,254382770,8220,8220,8220,8220,0
|
|
20240813,115700,254382770,8220,8220,8220,8220,0
|
|
20240813,115600,254382770,8220,8220,8220,8220,3
|
|
20240813,115500,254358110,8220,8220,8220,8220,1
|
|
20240813,115400,254349890,8220,8220,8220,8220,0
|
|
20240813,115300,254349890,8220,8220,8220,8220,0
|
|
20240813,115200,254349890,8220,8220,8220,8220,2
|
|
20240813,115100,254333450,8220,8220,8220,8220,3
|
|
20240813,115000,254308790,8160,8160,8160,8160,0
|
|
20240813,114900,254308790,8160,8160,8160,8160,0
|
|
20240813,114800,254308790,8160,8170,8170,8160,100
|
|
20240813,114700,253491810,8220,8220,8220,8220,0
|
|
20240813,114600,253491810,8220,8220,8220,8220,0
|
|
20240813,114500,253491810,8220,8210,8220,8210,817
|
|
20240813,114400,246776100,8210,8210,8210,8210,0
|
|
20240813,114300,246776100,8210,8210,8210,8210,20
|
|
20240813,114200,246611900,8210,8210,8210,8210,0
|
|
20240813,114100,246611900,8210,8210,8210,8210,0
|
|
20240813,114000,246611900,8210,8210,8210,8210,2
|
|
20240813,113900,246595480,8200,8200,8200,8200,0
|
|
20240813,113800,246595480,8200,8200,8200,8200,0
|
|
20240813,113700,246595480,8200,8200,8200,8200,0
|
|
20240813,113600,246595480,8200,8200,8200,8200,100
|
|
20240813,113500,245775480,8200,8200,8200,8200,3
|
|
20240813,113400,245750880,8210,8210,8210,8210,0
|
|
20240813,113300,245750880,8210,8210,8210,8210,0
|
|
20240813,113200,245750880,8210,8210,8210,8210,0
|
|
20240813,113100,245750880,8210,8210,8210,8210,67
|
|
20240813,113000,245200810,8210,8210,8210,8210,3
|
|
20240813,112900,245176180,8210,8210,8210,8210,0
|
|
20240813,112800,245176180,8210,8210,8210,8210,0
|
|
20240813,112700,245176180,8210,8210,8210,8210,0
|
|
20240813,112600,245176180,8210,8210,8210,8210,0
|
|
20240813,112500,245176180,8210,8210,8210,8210,4
|
|
20240813,112400,245143340,8210,8210,8210,8210,0
|
|
20240813,112300,245143340,8210,8210,8210,8210,0
|
|
20240813,112200,245143340,8210,8210,8210,8210,0
|
|
20240813,112100,245143340,8210,8210,8210,8210,0
|
|
20240813,112000,245143340,8210,8210,8210,8210,3
|
|
20240813,111900,245118710,8160,8160,8160,8160,19
|
|
20240813,111800,244963670,8160,8160,8160,8160,61
|
|
20240813,111700,244465910,8160,8160,8160,8160,0
|
|
20240813,111600,244465910,8160,8160,8160,8160,1
|
|
20240813,111500,244457750,8210,8210,8210,8210,3
|
|
20240813,111400,244433120,8210,8210,8210,8210,0
|
|
20240813,111300,244433120,8210,8210,8210,8210,0
|
|
20240813,111200,244433120,8210,8210,8210,8210,0
|
|
20240813,111100,244433120,8210,8210,8210,8210,0
|
|
20240813,111000,244433120,8210,8210,8210,8210,13
|
|
20240813,110900,244326390,8210,8210,8210,8210,0
|
|
20240813,110800,244326390,8210,8210,8210,8210,0
|
|
20240813,110700,244326390,8210,8210,8210,8210,0
|
|
20240813,110600,244326390,8210,8170,8210,8130,27
|
|
20240813,110500,244106120,8210,8160,8210,8160,63
|
|
20240813,110400,243591740,8130,8200,8200,8130,3270
|
|
20240813,110300,216998290,8230,8250,8250,8230,206
|
|
20240813,110200,215302710,8250,8250,8250,8250,0
|
|
20240813,110100,215302710,8250,8250,8250,8250,91
|
|
20240813,110000,214551960,8300,8300,8300,8300,0
|
|
20240813,105900,214551960,8300,8300,8300,8300,2
|
|
20240813,105800,214535360,8300,8300,8300,8300,0
|
|
20240813,105700,214535360,8300,8300,8300,8300,0
|
|
20240813,105600,214535360,8300,8300,8300,8300,0
|
|
20240813,105500,214535360,8300,8300,8300,8300,0
|
|
20240813,105400,214535360,8300,8300,8300,8300,3
|
|
20240813,105300,214510460,8300,8300,8300,8300,0
|
|
20240813,105200,214510460,8300,8300,8300,8300,0
|
|
20240813,105100,214510460,8300,8300,8300,8300,0
|
|
20240813,105000,214510460,8300,8300,8300,8300,0
|
|
20240813,104900,214510460,8300,8300,8300,8300,3
|
|
20240813,104800,214485560,8310,8290,8310,8290,177
|
|
20240813,104700,213015490,8230,8260,8260,8230,3
|
|
20240813,104600,212990740,8300,8300,8300,8300,0
|
|
20240813,104500,212990740,8300,8300,8300,8300,20
|
|
20240813,104400,212824740,8300,8300,8300,8300,2
|
|
20240813,104300,212808140,8290,8290,8290,8290,200
|
|
20240813,104200,211150140,8290,8290,8290,8290,0
|
|
20240813,104100,211150140,8290,8270,8290,8270,40
|
|
20240813,104000,210819070,8270,8270,8270,8270,0
|
|
20240813,103900,210819070,8270,8260,8270,8260,122
|
|
20240813,103800,209811320,8260,8260,8260,8260,0
|
|
20240813,103700,209811320,8260,8260,8260,8260,10
|
|
20240813,103600,209728720,8260,8260,8260,8260,0
|
|
20240813,103500,209728720,8260,8260,8260,8260,10
|
|
20240813,103400,209646120,8230,8250,8260,8230,188
|
|
20240813,103300,208094880,8230,8230,8230,8230,0
|
|
20240813,103200,208094880,8230,8240,8250,8230,31
|
|
20240813,103100,207839510,8230,8230,8230,8230,134
|
|
20240813,103000,206736690,8230,8230,8230,8230,0
|
|
20240813,102900,206736690,8230,8230,8230,8230,3
|
|
20240813,102800,206712000,8230,8230,8230,8230,0
|
|
20240813,102700,206712000,8230,8230,8230,8230,0
|
|
20240813,102600,206712000,8230,8230,8230,8230,0
|
|
20240813,102500,206712000,8230,8230,8230,8230,2
|
|
20240813,102400,206695540,8230,8230,8230,8230,3
|
|
20240813,102300,206670850,8230,8230,8230,8230,1
|
|
20240813,102200,206662620,8230,8230,8230,8230,0
|
|
20240813,102100,206662620,8230,8230,8230,8230,37
|
|
20240813,102000,206358110,8240,8240,8240,8240,0
|
|
20240813,101900,206358110,8240,8240,8240,8240,3
|
|
20240813,101800,206333390,8230,8240,8240,8230,11
|
|
20240813,101700,206242810,8230,8260,8260,8230,2859
|
|
20240813,101600,182629610,8260,8250,8260,8250,258
|
|
20240813,101500,180498610,8270,8270,8270,8270,204
|
|
20240813,101400,178811530,8270,8260,8270,8250,205
|
|
20240813,101300,177117100,8260,8250,8260,8250,118
|
|
20240813,101200,176142520,8260,8230,8260,8230,163
|
|
20240813,101100,174796800,8220,8180,8220,8180,811
|
|
20240813,101000,168140480,8180,8170,8180,8170,381
|
|
20240813,100900,165025530,8190,8190,8190,8190,0
|
|
20240813,100800,165025530,8190,8190,8190,8190,2
|
|
20240813,100700,165009150,8170,8170,8170,8170,150
|
|
20240813,100600,163783650,8180,8180,8180,8180,0
|
|
20240813,100500,163783650,8180,8180,8180,8180,76
|
|
20240813,100400,163161970,8180,8180,8180,8180,1
|
|
20240813,100300,163153790,8200,8200,8200,8200,3
|
|
20240813,100200,163129190,8200,8200,8200,8200,0
|
|
20240813,100100,163129190,8200,8200,8200,8200,0
|
|
20240813,100000,163129190,8200,8180,8200,8180,300
|
|
20240813,095900,160669370,8180,8140,8180,8140,108
|
|
20240813,095800,159786250,8180,8180,8180,8180,3
|
|
20240813,095700,159761710,8180,8180,8180,8180,0
|
|
20240813,095600,159761710,8180,8180,8180,8180,0
|
|
20240813,095500,159761710,8180,8180,8180,8180,0
|
|
20240813,095400,159761710,8180,8180,8180,8180,0
|
|
20240813,095300,159761710,8180,8170,8180,8170,10
|
|
20240813,095200,159679990,8170,8160,8170,8120,208
|
|
20240813,095100,157981680,8160,8160,8160,8160,1
|
|
20240813,095000,157973520,8170,8170,8170,8170,0
|
|
20240813,094900,157973520,8170,8170,8170,8170,0
|
|
20240813,094800,157973520,8170,8120,8170,8120,63
|
|
20240813,094700,157461810,8120,8130,8130,8120,200
|
|
20240813,094600,155835850,8130,8150,8150,8130,248
|
|
20240813,094500,153819510,8130,8130,8130,8130,11
|
|
20240813,094400,153730080,8180,8180,8180,8180,2
|
|
20240813,094300,153713720,8130,8150,8200,8130,493
|
|
20240813,094200,149705200,8160,8170,8170,8160,8
|
|
20240813,094100,149639880,8180,8190,8190,8180,114
|
|
20240813,094000,148706320,8200,8200,8200,8200,0
|
|
20240813,093900,148706320,8200,8200,8200,8200,17
|
|
20240813,093800,148566920,8220,8220,8220,8220,1
|
|
20240813,093700,148558700,8220,8220,8220,8220,0
|
|
20240813,093600,148558700,8220,8180,8220,8180,501
|
|
20240813,093500,144460480,8180,8210,8210,8180,1505
|
|
20240813,093400,132125590,8210,8210,8210,8210,77
|
|
20240813,093300,131493420,8210,8210,8210,8210,130
|
|
20240813,093200,130426120,8210,8200,8220,8200,778
|
|
20240813,093100,124033150,8200,8190,8200,8190,220
|
|
20240813,093000,122230650,8200,8180,8200,8180,5
|
|
20240813,092900,122189720,8210,8180,8210,8180,479
|
|
20240813,092800,118268610,8180,8200,8200,8180,382
|
|
20240813,092700,115142840,8200,8200,8200,8200,0
|
|
20240813,092600,115142840,8200,8200,8200,8200,3
|
|
20240813,092500,115118240,8190,8190,8190,8190,0
|
|
20240813,092400,115118240,8190,8200,8200,8190,67
|
|
20240813,092300,114569110,8200,8280,8280,8200,63
|
|
20240813,092200,114051410,8280,8280,8280,8280,0
|
|
20240813,092100,114051410,8280,8280,8280,8280,0
|
|
20240813,092000,114051410,8280,8290,8290,8280,2
|
|
20240813,091900,114034840,8290,8270,8290,8270,17
|
|
20240813,091800,113894130,8200,8200,8200,8200,0
|
|
20240813,091700,113894130,8200,8260,8260,8200,108
|
|
20240813,091600,113003110,8280,8280,8280,8280,243
|
|
20240813,091500,110991070,8230,8280,8280,8230,2
|
|
20240813,091400,110974560,8290,8240,8290,8240,471
|
|
20240813,091300,107093320,8240,8380,8380,8240,838
|
|
20240813,091200,100082760,8390,8310,8410,8300,2657
|
|
20240813,091100,77844110,8310,8200,8310,8200,2431
|
|
20240813,091000,57748370,8140,8200,8200,8140,6
|
|
20240813,090900,57699230,8200,8190,8200,8190,985
|
|
20240813,090800,49626310,8120,8130,8130,8120,36
|
|
20240813,090700,49333720,8180,8250,8250,8180,656
|
|
20240813,090600,43955300,8260,8200,8260,8200,101
|
|
20240813,090500,43121100,8260,8200,8260,8200,844
|
|
20240813,090400,36179750,8200,8180,8210,8180,318
|
|
20240813,090300,33572440,8180,8180,8200,8180,1758
|
|
20240813,090200,19187740,8180,8140,8180,8140,69
|
|
20240813,090100,18624420,8140,8140,8140,8140,3
|
|
20240813,090000,18600000,8000,8000,8000,8000,2325
|