629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,192600,1719588710,3600,3600,3600,3600,6782
|
|
20230818,192500,1719588710,3600,3600,3600,3600,0
|
|
20230818,192400,1719588710,3600,3600,3600,3600,0
|
|
20230818,192300,1719588710,3600,3600,3600,3600,0
|
|
20230818,192200,1719588710,3600,3600,3600,3600,0
|
|
20230818,192100,1719588710,3600,3600,3600,3600,0
|
|
20230818,192000,1719588710,3600,3600,3600,3600,0
|
|
20230818,191900,1719588710,3600,3600,3600,3600,0
|
|
20230818,191800,1719588710,3600,3600,3600,3600,0
|
|
20230818,191700,1719588710,3600,3600,3600,3600,0
|
|
20230818,191600,1719588710,3600,3600,3600,3600,0
|
|
20230818,191500,1719588710,3600,3600,3600,3600,0
|
|
20230818,191400,1719588710,3600,3600,3600,3600,0
|
|
20230818,191300,1719588710,3600,3600,3600,3600,0
|
|
20230818,191200,1719588710,3600,3600,3600,3600,0
|
|
20230818,191100,1719588710,3600,3600,3600,3600,0
|
|
20230818,191000,1719588710,3600,3600,3600,3600,0
|
|
20230818,190900,1719588710,3600,3600,3600,3600,0
|
|
20230818,190800,1719588710,3600,3600,3600,3600,0
|
|
20230818,190700,1719588710,3600,3600,3600,3600,0
|
|
20230818,190600,1719588710,3600,3600,3600,3600,0
|
|
20230818,190500,1719588710,3600,3600,3600,3600,0
|
|
20230818,190400,1719588710,3600,3600,3600,3600,0
|
|
20230818,190300,1719588710,3600,3600,3600,3600,0
|
|
20230818,190200,1719588710,3600,3600,3600,3600,0
|
|
20230818,190100,1719588710,3600,3600,3600,3600,0
|
|
20230818,190000,1719588710,3600,3600,3600,3600,0
|
|
20230818,185900,1719588710,3600,3600,3600,3600,0
|
|
20230818,185800,1719588710,3600,3600,3600,3600,0
|
|
20230818,185700,1719588710,3600,3600,3600,3600,0
|
|
20230818,185600,1719588710,3600,3600,3600,3600,6782
|
|
20230818,185500,1719588710,3600,3600,3600,3600,0
|
|
20230818,185400,1719588710,3600,3600,3600,3600,0
|
|
20230818,185300,1719588710,3600,3600,3600,3600,0
|
|
20230818,185200,1719588710,3600,3600,3600,3600,0
|
|
20230818,185100,1719588710,3600,3600,3600,3600,0
|
|
20230818,185000,1719588710,3600,3600,3600,3600,0
|
|
20230818,184900,1719588710,3600,3600,3600,3600,0
|
|
20230818,184800,1719588710,3600,3600,3600,3600,0
|
|
20230818,184700,1719588710,3600,3600,3600,3600,0
|
|
20230818,184600,1719588710,3600,3600,3600,3600,0
|
|
20230818,184500,1719588710,3600,3600,3600,3600,0
|
|
20230818,184400,1719588710,3600,3600,3600,3600,0
|
|
20230818,184300,1719588710,3600,3600,3600,3600,0
|
|
20230818,184200,1719588710,3600,3600,3600,3600,0
|
|
20230818,184100,1719588710,3600,3600,3600,3600,0
|
|
20230818,184000,1719588710,3600,3600,3600,3600,0
|
|
20230818,183900,1719588710,3600,3600,3600,3600,0
|
|
20230818,183800,1719588710,3600,3600,3600,3600,0
|
|
20230818,183700,1719588710,3600,3600,3600,3600,0
|
|
20230818,183600,1719588710,3600,3600,3600,3600,0
|
|
20230818,183500,1719588710,3600,3600,3600,3600,0
|
|
20230818,183400,1719588710,3600,3600,3600,3600,0
|
|
20230818,183300,1719588710,3600,3600,3600,3600,0
|
|
20230818,183200,1719588710,3600,3600,3600,3600,0
|
|
20230818,183100,1719588710,3600,3600,3600,3600,0
|
|
20230818,183000,1719588710,3600,3600,3600,3600,0
|
|
20230818,182900,1719588710,3600,3600,3600,3600,0
|
|
20230818,182800,1719588710,3600,3600,3600,3600,0
|
|
20230818,182700,1719588710,3600,3600,3600,3600,0
|
|
20230818,182600,1719588710,3600,3600,3600,3600,6782
|
|
20230818,182500,1719588710,3600,3600,3600,3600,0
|
|
20230818,182400,1719588710,3600,3600,3600,3600,0
|
|
20230818,182300,1719588710,3600,3600,3600,3600,0
|
|
20230818,182200,1719588710,3600,3600,3600,3600,0
|
|
20230818,182100,1719588710,3600,3600,3600,3600,0
|
|
20230818,182000,1719588710,3600,3600,3600,3600,0
|
|
20230818,181900,1719588710,3600,3600,3600,3600,0
|
|
20230818,181800,1719588710,3600,3600,3600,3600,0
|
|
20230818,181700,1719588710,3600,3600,3600,3600,0
|
|
20230818,181600,1719588710,3600,3600,3600,3600,0
|
|
20230818,181500,1719588710,3600,3600,3600,3600,0
|
|
20230818,181400,1719588710,3600,3600,3600,3600,0
|
|
20230818,181300,1719588710,3600,3600,3600,3600,0
|
|
20230818,181200,1719588710,3600,3600,3600,3600,0
|
|
20230818,181100,1719588710,3600,3600,3600,3600,0
|
|
20230818,181000,1719588710,3600,3600,3600,3600,0
|
|
20230818,180900,1719588710,3600,3600,3600,3600,0
|
|
20230818,180800,1719588710,3600,3600,3600,3600,0
|
|
20230818,180700,1719588710,3600,3600,3600,3600,0
|
|
20230818,180600,1719588710,3600,3600,3600,3600,0
|
|
20230818,180500,1719588710,3600,3600,3600,3600,0
|
|
20230818,180400,1719588710,3600,3600,3600,3600,0
|
|
20230818,180300,1719588710,3600,3600,3600,3600,0
|
|
20230818,180200,1719588710,3600,3600,3600,3600,0
|
|
20230818,180100,1719588710,3600,3600,3600,3600,0
|
|
20230818,180000,1719588710,3600,3600,3600,3600,0
|
|
20230818,175900,1719588710,3600,3600,3600,3600,0
|
|
20230818,175800,1719588710,3600,3600,3600,3600,0
|
|
20230818,175700,1719588710,3600,3600,3600,3600,0
|
|
20230818,175600,1719588710,3600,3600,3600,3600,6782
|
|
20230818,175500,1719588710,3600,3600,3600,3600,0
|
|
20230818,175400,1719588710,3600,3600,3600,3600,0
|
|
20230818,175300,1719588710,3600,3600,3600,3600,0
|
|
20230818,175200,1719588710,3600,3600,3600,3600,0
|
|
20230818,175100,1719588710,3600,3600,3600,3600,0
|
|
20230818,175000,1719588710,3600,3600,3600,3600,0
|
|
20230818,174900,1719588710,3600,3600,3600,3600,0
|
|
20230818,174800,1719588710,3600,3600,3600,3600,0
|
|
20230818,174700,1719588710,3600,3600,3600,3600,0
|
|
20230818,174600,1719588710,3600,3600,3600,3600,0
|
|
20230818,174500,1719588710,3600,3600,3600,3600,0
|
|
20230818,174400,1719588710,3600,3600,3600,3600,0
|
|
20230818,174300,1719588710,3600,3600,3600,3600,0
|
|
20230818,174200,1719588710,3600,3600,3600,3600,0
|
|
20230818,174100,1719588710,3600,3600,3600,3600,0
|
|
20230818,174000,1719588710,3600,3600,3600,3600,0
|
|
20230818,173900,1719588710,3600,3600,3600,3600,0
|
|
20230818,173800,1719588710,3600,3600,3600,3600,0
|
|
20230818,173700,1719588710,3600,3600,3600,3600,0
|
|
20230818,173600,1719588710,3600,3600,3600,3600,0
|
|
20230818,173500,1719588710,3600,3600,3600,3600,0
|
|
20230818,173400,1719588710,3600,3600,3600,3600,0
|
|
20230818,173300,1719588710,3600,3600,3600,3600,0
|
|
20230818,173200,1719588710,3600,3600,3600,3600,0
|
|
20230818,173100,1719588710,3600,3600,3600,3600,0
|
|
20230818,173000,1719588710,3600,3600,3600,3600,0
|
|
20230818,172900,1719588710,3600,3600,3600,3600,0
|
|
20230818,172800,1719588710,3600,3600,3600,3600,0
|
|
20230818,172700,1719588710,3600,3600,3600,3600,0
|
|
20230818,172600,1719588710,3600,3600,3600,3600,6782
|
|
20230818,172500,1719588710,3600,3600,3600,3600,0
|
|
20230818,172400,1719588710,3600,3600,3600,3600,0
|
|
20230818,172300,1719588710,3600,3600,3600,3600,0
|
|
20230818,172200,1719588710,3600,3600,3600,3600,0
|
|
20230818,172100,1719588710,3600,3600,3600,3600,0
|
|
20230818,172000,1719588710,3600,3600,3600,3600,0
|
|
20230818,171900,1719588710,3600,3600,3600,3600,0
|
|
20230818,171800,1719588710,3600,3600,3600,3600,0
|
|
20230818,171700,1719588710,3600,3600,3600,3600,0
|
|
20230818,171600,1719588710,3600,3600,3600,3600,0
|
|
20230818,171500,1719588710,3600,3600,3600,3600,0
|
|
20230818,171400,1719588710,3600,3600,3600,3600,0
|
|
20230818,171300,1719588710,3600,3600,3600,3600,0
|
|
20230818,171200,1719588710,3600,3600,3600,3600,0
|
|
20230818,171100,1719588710,3600,3600,3600,3600,0
|
|
20230818,171000,1719588710,3600,3600,3600,3600,0
|
|
20230818,170900,1719588710,3600,3600,3600,3600,0
|
|
20230818,170800,1719588710,3600,3600,3600,3600,0
|
|
20230818,170700,1719588710,3600,3600,3600,3600,0
|
|
20230818,170600,1719588710,3600,3600,3600,3600,0
|
|
20230818,170500,1719588710,3600,3600,3600,3600,0
|
|
20230818,170400,1719588710,3600,3600,3600,3600,0
|
|
20230818,170300,1719588710,3600,3600,3600,3600,0
|
|
20230818,170200,1719588710,3600,3600,3600,3600,0
|
|
20230818,170100,1719588710,3600,3600,3600,3600,0
|
|
20230818,170000,1719588710,3600,3600,3600,3600,0
|
|
20230818,165900,1719588710,3600,3600,3600,3600,0
|
|
20230818,165800,1719588710,3600,3600,3600,3600,0
|
|
20230818,165700,1719588710,3600,3600,3600,3600,0
|
|
20230818,165600,1719588710,3600,3600,3600,3600,6782
|
|
20230818,165500,1719588710,3600,3600,3600,3600,0
|
|
20230818,165400,1719588710,3600,3600,3600,3600,0
|
|
20230818,165300,1719588710,3600,3600,3600,3600,0
|
|
20230818,165200,1719588710,3600,3600,3600,3600,0
|
|
20230818,165100,1719588710,3600,3600,3600,3600,0
|
|
20230818,165000,1719588710,3600,3600,3600,3600,0
|
|
20230818,164900,1719588710,3600,3600,3600,3600,0
|
|
20230818,164800,1719588710,3600,3600,3600,3600,0
|
|
20230818,164700,1719588710,3600,3600,3600,3600,0
|
|
20230818,164600,1719588710,3600,3600,3600,3600,0
|
|
20230818,164500,1719588710,3600,3600,3600,3600,0
|
|
20230818,164400,1719588710,3600,3600,3600,3600,0
|
|
20230818,164300,1719588710,3600,3600,3600,3600,0
|
|
20230818,164200,1719588710,3600,3600,3600,3600,0
|
|
20230818,164100,1719588710,3600,3600,3600,3600,0
|
|
20230818,164000,1719588710,3600,3600,3600,3600,0
|
|
20230818,163900,1719588710,3600,3600,3600,3600,0
|
|
20230818,163800,1719588710,3600,3600,3600,3600,0
|
|
20230818,163700,1719588710,3600,3600,3600,3600,0
|
|
20230818,163600,1719588710,3600,3600,3600,3600,0
|
|
20230818,163500,1719588710,3600,3600,3600,3600,0
|
|
20230818,163400,1719588710,3600,3600,3600,3600,0
|
|
20230818,163300,1719588710,3600,3600,3600,3600,0
|
|
20230818,163200,1719588710,3600,3600,3600,3600,0
|
|
20230818,163100,1719588710,3600,3600,3600,3600,0
|
|
20230818,163000,1719588710,3600,3600,3600,3600,0
|
|
20230818,162900,1719588710,3600,3600,3600,3600,0
|
|
20230818,162800,1719588710,3600,3600,3600,3600,0
|
|
20230818,162700,1719588710,3600,3600,3600,3600,0
|
|
20230818,162600,1719588710,3600,3600,3600,3600,6782
|
|
20230818,162500,1719588710,3600,3600,3600,3600,0
|
|
20230818,162400,1719588710,3600,3600,3600,3600,0
|
|
20230818,162300,1719588710,3600,3600,3600,3600,0
|
|
20230818,162200,1719588710,3600,3600,3600,3600,0
|
|
20230818,162100,1719588710,3600,3600,3600,3600,0
|
|
20230818,162000,1719588710,3600,3600,3600,3600,0
|
|
20230818,161900,1719588710,3600,3600,3600,3600,0
|
|
20230818,161800,1719588710,3600,3600,3600,3600,0
|
|
20230818,161700,1719588710,3600,3600,3600,3600,0
|
|
20230818,161600,1719588710,3600,3600,3600,3600,0
|
|
20230818,161500,1719588710,3600,3600,3600,3600,0
|
|
20230818,161400,1719588710,3600,3600,3600,3600,0
|
|
20230818,161300,1719588710,3600,3600,3600,3600,0
|
|
20230818,161200,1719588710,3600,3600,3600,3600,0
|
|
20230818,161100,1719588710,3600,3600,3600,3600,0
|
|
20230818,161000,1719588710,3600,3600,3600,3600,0
|
|
20230818,160900,1719588710,3600,3600,3600,3600,0
|
|
20230818,160800,1719588710,3600,3600,3600,3600,0
|
|
20230818,160700,1719588710,3600,3600,3600,3600,0
|
|
20230818,160600,1719588710,3600,3600,3600,3600,0
|
|
20230818,160500,1719588710,3600,3600,3600,3600,0
|
|
20230818,160400,1719588710,3600,3600,3600,3600,0
|
|
20230818,160300,1719588710,3600,3600,3600,3600,0
|
|
20230818,160200,1719588710,3600,3600,3600,3600,0
|
|
20230818,160100,1719588710,3600,3600,3600,3600,0
|
|
20230818,160000,1719588710,3600,3600,3600,3600,0
|
|
20230818,155900,1719588710,3600,3600,3600,3600,0
|
|
20230818,155800,1719588710,3600,3600,3600,3600,0
|
|
20230818,155700,1719588710,3600,3600,3600,3600,0
|
|
20230818,155600,1719588710,3600,3600,3600,3600,6782
|
|
20230818,155500,1719588710,3600,3600,3600,3600,0
|
|
20230818,155400,1719588710,3600,3600,3600,3600,0
|
|
20230818,155300,1719588710,3600,3600,3600,3600,0
|
|
20230818,155200,1719588710,3600,3600,3600,3600,0
|
|
20230818,155100,1719588710,3600,3600,3600,3600,0
|
|
20230818,155000,1719588710,3600,3600,3600,3600,0
|
|
20230818,154900,1719588710,3600,3600,3600,3600,0
|
|
20230818,154800,1719588710,3600,3600,3600,3600,0
|
|
20230818,154700,1719588710,3600,3600,3600,3600,0
|
|
20230818,154600,1719588710,3600,3600,3600,3600,0
|
|
20230818,154500,1719588710,3600,3600,3600,3600,0
|
|
20230818,154400,1719588710,3600,3600,3600,3600,0
|
|
20230818,154300,1719588710,3600,3600,3600,3600,0
|
|
20230818,154200,1719588710,3600,3600,3600,3600,0
|
|
20230818,154100,1719588710,3600,3600,3600,3600,0
|
|
20230818,154000,1719588710,3600,3600,3600,3600,0
|
|
20230818,153900,1719588710,3600,3600,3600,3600,0
|
|
20230818,153800,1719588710,3600,3600,3600,3600,0
|
|
20230818,153700,1719588710,3600,3600,3600,3600,0
|
|
20230818,153600,1719588710,3600,3600,3600,3600,0
|
|
20230818,153500,1719588710,3600,3600,3600,3600,0
|
|
20230818,153400,1719588710,3600,3600,3600,3600,0
|
|
20230818,153300,1719588710,3600,3600,3600,3600,0
|
|
20230818,153200,1719588710,3600,3600,3600,3600,0
|
|
20230818,153100,1719588710,3600,3600,3600,3600,0
|
|
20230818,153000,1719588710,3600,3600,3600,3600,6782
|
|
20230818,152900,1695173510,3590,3590,3590,3590,0
|
|
20230818,152800,1695173510,3590,3590,3590,3590,0
|
|
20230818,152700,1695173510,3590,3590,3590,3590,0
|
|
20230818,152600,1695173510,3590,3590,3590,3590,0
|
|
20230818,152500,1695173510,3590,3590,3590,3590,0
|
|
20230818,152400,1695173510,3590,3590,3590,3590,0
|
|
20230818,152300,1695173510,3590,3590,3590,3590,0
|
|
20230818,152200,1695173510,3590,3590,3590,3590,0
|
|
20230818,152100,1695173510,3590,3590,3590,3590,0
|
|
20230818,152000,1695173510,3590,3590,3590,3590,0
|
|
20230818,151900,1695173510,3590,3590,3600,3590,810
|
|
20230818,151800,1692263350,3590,3585,3590,3585,735
|
|
20230818,151700,1689624705,3590,3590,3590,3590,266
|
|
20230818,151600,1688669765,3590,3590,3590,3585,2909
|
|
20230818,151500,1678229855,3590,3595,3600,3590,804
|
|
20230818,151400,1675339295,3595,3590,3600,3590,1444
|
|
20230818,151300,1670147710,3590,3590,3590,3590,530
|
|
20230818,151200,1668245010,3590,3590,3595,3590,681
|
|
20230818,151100,1665800185,3590,3590,3590,3590,1780
|
|
20230818,151000,1659409985,3590,3590,3595,3590,768
|
|
20230818,150900,1656652650,3590,3590,3590,3590,389
|
|
20230818,150800,1655256140,3600,3585,3600,3585,1574
|
|
20230818,150700,1649607290,3595,3590,3595,3590,2730
|
|
20230818,150600,1639805845,3575,3575,3575,3575,782
|
|
20230818,150500,1637010195,3575,3580,3580,3575,1340
|
|
20230818,150400,1632215495,3580,3590,3590,3580,549
|
|
20230818,150300,1630247865,3590,3590,3590,3590,1550
|
|
20230818,150200,1624683365,3590,3580,3590,3580,1009
|
|
20230818,150100,1621061255,3580,3590,3590,3580,2547
|
|
20230818,150000,1611941025,3595,3590,3595,3585,1344
|
|
20230818,145900,1607120350,3590,3585,3590,3585,1696
|
|
20230818,145800,1601031960,3575,3580,3590,3575,2569
|
|
20230818,145700,1591841220,3590,3590,3595,3590,753
|
|
20230818,145600,1589137685,3580,3590,3590,3580,4327
|
|
20230818,145500,1573632625,3590,3590,3590,3585,775
|
|
20230818,145400,1570850840,3590,3590,3590,3590,1074
|
|
20230818,145300,1566995180,3590,3590,3595,3590,1926
|
|
20230818,145200,1560080485,3590,3590,3590,3590,814
|
|
20230818,145100,1557158225,3595,3590,3595,3590,1313
|
|
20230818,145000,1552444115,3585,3590,3590,3585,78
|
|
20230818,144900,1552164100,3590,3595,3595,3590,539
|
|
20230818,144800,1550228595,3595,3590,3595,3590,1137
|
|
20230818,144700,1546143865,3585,3590,3590,3585,3688
|
|
20230818,144600,1532919445,3590,3590,3590,3590,1007
|
|
20230818,144500,1529304315,3590,3595,3595,3590,1445
|
|
20230818,144400,1524116430,3595,3590,3600,3590,993
|
|
20230818,144300,1520547045,3590,3590,3595,3590,840
|
|
20230818,144200,1517531245,3590,3595,3595,3590,346
|
|
20230818,144100,1516287745,3595,3590,3600,3590,672
|
|
20230818,144000,1513871020,3600,3590,3600,3590,1147
|
|
20230818,143900,1509746520,3600,3605,3605,3600,560
|
|
20230818,143800,1507730250,3605,3600,3605,3600,1035
|
|
20230818,143700,1504002880,3600,3610,3610,3600,705
|
|
20230818,143600,1501460620,3600,3605,3605,3600,720
|
|
20230818,143500,1498865955,3605,3600,3605,3600,1663
|
|
20230818,143400,1492872250,3600,3590,3610,3590,836
|
|
20230818,143300,1489869180,3590,3595,3595,3590,443
|
|
20230818,143200,1488277085,3600,3590,3600,3590,1209
|
|
20230818,143100,1483929565,3590,3590,3595,3590,300
|
|
20230818,143000,1482852550,3595,3590,3595,3590,1778
|
|
20230818,142900,1476469295,3585,3585,3585,3585,200
|
|
20230818,142800,1475752295,3590,3590,3590,3590,647
|
|
20230818,142700,1473429565,3590,3590,3590,3590,1060
|
|
20230818,142600,1469624165,3590,3590,3590,3590,1194
|
|
20230818,142500,1465337705,3590,3595,3595,3590,71
|
|
20230818,142400,1465082475,3595,3590,3595,3590,1146
|
|
20230818,142300,1460967240,3590,3590,3595,3590,331
|
|
20230818,142200,1459777915,3595,3590,3595,3590,1310
|
|
20230818,142100,1455073575,3590,3590,3590,3590,1177
|
|
20230818,142000,1450848145,3585,3590,3590,3585,916
|
|
20230818,141900,1447559730,3590,3590,3595,3590,1110
|
|
20230818,141800,1443574595,3590,3590,3600,3590,980
|
|
20230818,141700,1440051055,3590,3590,3595,3585,1111
|
|
20230818,141600,1436063545,3590,3605,3605,3590,9983
|
|
20230818,141500,1400116665,3605,3605,3610,3605,1123
|
|
20230818,141400,1396068175,3605,3610,3615,3605,662
|
|
20230818,141300,1393678705,3610,3610,3615,3610,2297
|
|
20230818,141200,1385381805,3610,3610,3615,3610,533
|
|
20230818,141100,1383457660,3610,3615,3615,3610,209
|
|
20230818,141000,1382703120,3610,3610,3610,3610,71
|
|
20230818,140900,1382446810,3610,3615,3615,3610,371
|
|
20230818,140800,1381105695,3615,3615,3615,3615,20
|
|
20230818,140700,1381033395,3615,3615,3615,3615,0
|
|
20230818,140600,1381033395,3615,3615,3615,3615,1000
|
|
20230818,140500,1377418395,3620,3620,3620,3620,9932
|
|
20230818,140400,1341464555,3625,3630,3630,3625,4027
|
|
20230818,140300,1326862065,3640,3640,3640,3640,69
|
|
20230818,140200,1326610905,3640,3640,3640,3640,0
|
|
20230818,140100,1326610905,3640,3640,3640,3640,0
|
|
20230818,140000,1326610905,3640,3640,3640,3640,0
|
|
20230818,135900,1326610905,3640,3640,3640,3640,0
|
|
20230818,135800,1326610905,3640,3640,3640,3640,0
|
|
20230818,135700,1326610905,3640,3630,3640,3630,1011
|
|
20230818,135600,1322930975,3630,3625,3630,3625,1599
|
|
20230818,135500,1317133935,3630,3630,3630,3630,100
|
|
20230818,135400,1316770935,3625,3625,3625,3625,32
|
|
20230818,135300,1316654935,3630,3635,3635,3630,2372
|
|
20230818,135200,1308040720,3640,3635,3640,3635,158
|
|
20230818,135100,1307466050,3635,3635,3635,3635,0
|
|
20230818,135000,1307466050,3635,3635,3635,3635,0
|
|
20230818,134900,1307466050,3635,3635,3635,3635,50
|
|
20230818,134800,1307284300,3635,3635,3635,3635,0
|
|
20230818,134700,1307284300,3635,3635,3635,3635,0
|
|
20230818,134600,1307284300,3635,3635,3635,3635,10
|
|
20230818,134500,1307247950,3640,3640,3640,3640,80
|
|
20230818,134400,1306956750,3640,3640,3640,3640,0
|
|
20230818,134300,1306956750,3640,3640,3640,3640,0
|
|
20230818,134200,1306956750,3640,3640,3640,3640,13
|
|
20230818,134100,1306909430,3640,3640,3640,3640,68
|
|
20230818,134000,1306661910,3640,3640,3640,3640,0
|
|
20230818,133900,1306661910,3640,3640,3640,3640,56
|
|
20230818,133800,1306458070,3640,3640,3640,3640,444
|
|
20230818,133700,1304841910,3630,3630,3630,3630,0
|
|
20230818,133600,1304841910,3630,3635,3635,3630,300
|
|
20230818,133500,1303751415,3630,3630,3630,3630,21
|
|
20230818,133400,1303675185,3630,3630,3630,3630,300
|
|
20230818,133300,1302586185,3630,3630,3630,3630,0
|
|
20230818,133200,1302586185,3630,3630,3630,3630,0
|
|
20230818,133100,1302586185,3630,3630,3630,3630,0
|
|
20230818,133000,1302586185,3630,3630,3640,3630,200
|
|
20230818,132900,1301859675,3630,3630,3630,3630,147
|
|
20230818,132800,1301326065,3630,3630,3630,3630,146
|
|
20230818,132700,1300796085,3630,3635,3635,3630,94
|
|
20230818,132600,1300454860,3640,3640,3640,3640,0
|
|
20230818,132500,1300454860,3640,3640,3640,3640,95
|
|
20230818,132400,1300109060,3630,3630,3630,3630,0
|
|
20230818,132300,1300109060,3630,3640,3640,3630,2648
|
|
20230818,132200,1290490270,3640,3645,3645,3640,3295
|
|
20230818,132100,1278493695,3645,3640,3645,3640,1849
|
|
20230818,132000,1271763330,3635,3635,3635,3635,0
|
|
20230818,131900,1271763330,3635,3640,3640,3635,158
|
|
20230818,131800,1271188660,3640,3640,3640,3640,0
|
|
20230818,131700,1271188660,3640,3640,3640,3640,0
|
|
20230818,131600,1271188660,3640,3640,3640,3640,1
|
|
20230818,131500,1271185020,3640,3640,3640,3640,19
|
|
20230818,131400,1271115860,3640,3640,3640,3640,0
|
|
20230818,131300,1271115860,3640,3630,3640,3630,32
|
|
20230818,131200,1270999675,3630,3630,3630,3630,0
|
|
20230818,131100,1270999675,3630,3630,3630,3630,300
|
|
20230818,131000,1269910675,3630,3630,3630,3630,68
|
|
20230818,130900,1269663835,3640,3640,3640,3640,22
|
|
20230818,130800,1269583755,3640,3640,3640,3640,94
|
|
20230818,130700,1269241595,3640,3640,3640,3630,1038
|
|
20230818,130600,1265473575,3630,3630,3630,3630,0
|
|
20230818,130500,1265473575,3630,3630,3630,3630,60
|
|
20230818,130400,1265255775,3630,3630,3630,3630,0
|
|
20230818,130300,1265255775,3630,3630,3630,3630,1
|
|
20230818,130200,1265252145,3630,3625,3630,3625,273
|
|
20230818,130100,1264261260,3630,3630,3630,3630,879
|
|
20230818,130000,1261070490,3640,3640,3640,3640,1
|
|
20230818,125900,1261066850,3640,3640,3640,3640,823
|
|
20230818,125800,1258071130,3640,3640,3640,3640,0
|
|
20230818,125700,1258071130,3640,3640,3640,3640,68
|
|
20230818,125600,1257823610,3635,3635,3635,3635,632
|
|
20230818,125500,1255526290,3640,3640,3640,3640,0
|
|
20230818,125400,1255526290,3640,3640,3640,3640,0
|
|
20230818,125300,1255526290,3640,3640,3640,3640,0
|
|
20230818,125200,1255526290,3640,3640,3640,3640,1064
|
|
20230818,125100,1251653330,3620,3620,3620,3620,0
|
|
20230818,125000,1251653330,3620,3620,3620,3620,0
|
|
20230818,124900,1251653330,3620,3620,3620,3620,0
|
|
20230818,124800,1251653330,3620,3620,3620,3620,295
|
|
20230818,124700,1250585430,3620,3620,3620,3620,1336
|
|
20230818,124600,1245749110,3625,3635,3635,3625,262
|
|
20230818,124500,1244798680,3620,3625,3630,3620,1001
|
|
20230818,124400,1241167955,3620,3635,3635,3620,1500
|
|
20230818,124300,1235735135,3640,3640,3640,3640,1
|
|
20230818,124200,1235731495,3640,3625,3640,3625,644
|
|
20230818,124100,1233396980,3620,3635,3635,3620,513
|
|
20230818,124000,1231536955,3635,3635,3635,3635,0
|
|
20230818,123900,1231536955,3635,3635,3635,3635,1
|
|
20230818,123800,1231533320,3635,3635,3635,3635,15
|
|
20230818,123700,1231478795,3640,3635,3670,3635,1020
|
|
20230818,123600,1227763945,3635,3630,3635,3630,111
|
|
20230818,123500,1227360960,3635,3630,3635,3630,199
|
|
20230818,123400,1226638025,3630,3630,3630,3630,2
|
|
20230818,123300,1226630765,3625,3625,3625,3625,0
|
|
20230818,123200,1226630765,3625,3625,3625,3625,2031
|
|
20230818,123100,1219268390,3630,3630,3630,3630,80
|
|
20230818,123000,1218977990,3630,3630,3630,3630,18
|
|
20230818,122900,1218912650,3630,3630,3630,3625,704
|
|
20230818,122800,1216360235,3630,3630,3630,3630,100
|
|
20230818,122700,1215997235,3625,3625,3625,3625,3
|
|
20230818,122600,1215986360,3625,3630,3635,3625,457
|
|
20230818,122500,1214326965,3630,3630,3630,3630,5
|
|
20230818,122400,1214308815,3630,3635,3635,3630,83
|
|
20230818,122300,1214007185,3630,3630,3630,3630,0
|
|
20230818,122200,1214007185,3630,3630,3630,3630,1
|
|
20230818,122100,1214003555,3635,3635,3635,3635,0
|
|
20230818,122000,1214003555,3635,3635,3635,3635,1
|
|
20230818,121900,1213999920,3635,3630,3635,3630,305
|
|
20230818,121800,1212892255,3635,3635,3635,3635,224
|
|
20230818,121700,1212078015,3640,3640,3640,3635,23
|
|
20230818,121600,1211994395,3630,3640,3640,3630,22
|
|
20230818,121500,1211914435,3635,3635,3635,3635,30
|
|
20230818,121400,1211805385,3635,3635,3635,3635,0
|
|
20230818,121300,1211805385,3635,3635,3635,3635,68
|
|
20230818,121200,1211558205,3625,3625,3625,3625,0
|
|
20230818,121100,1211558205,3625,3625,3625,3625,0
|
|
20230818,121000,1211558205,3625,3625,3625,3625,67
|
|
20230818,120900,1211315330,3635,3635,3635,3635,0
|
|
20230818,120800,1211315330,3635,3640,3640,3635,317
|
|
20230818,120700,1210162950,3640,3625,3640,3620,26369
|
|
20230818,120600,1114652830,3625,3635,3635,3625,2417
|
|
20230818,120500,1105877200,3635,3640,3645,3635,2491
|
|
20230818,120400,1096817655,3640,3640,3640,3640,3184
|
|
20230818,120300,1085227895,3640,3645,3645,3640,341
|
|
20230818,120200,1083986345,3670,3665,3670,3665,68
|
|
20230818,120100,1083736795,3650,3640,3670,3640,1543
|
|
20230818,120000,1078114405,3640,3635,3640,3635,2269
|
|
20230818,115900,1069866580,3635,3635,3635,3635,677
|
|
20230818,115800,1067405685,3640,3640,3640,3640,308
|
|
20230818,115700,1066284565,3640,3640,3640,3640,372
|
|
20230818,115600,1064930485,3640,3635,3640,3635,1374
|
|
20230818,115500,1059929230,3640,3645,3645,3640,341
|
|
20230818,115400,1058687915,3645,3640,3645,3640,1548
|
|
20230818,115300,1053047160,3645,3645,3645,3645,72
|
|
20230818,115200,1052784720,3665,3665,3665,3660,6
|
|
20230818,115100,1052762740,3670,3670,3670,3670,68
|
|
20230818,115000,1052513180,3670,3650,3670,3640,1186
|
|
20230818,114900,1048182010,3650,3650,3650,3650,10
|
|
20230818,114800,1048145510,3650,3640,3650,3640,392
|
|
20230818,114700,1046718620,3655,3655,3655,3655,0
|
|
20230818,114600,1046718620,3655,3640,3655,3640,529
|
|
20230818,114500,1044792665,3640,3640,3640,3640,317
|
|
20230818,114400,1043638785,3635,3640,3640,3635,200
|
|
20230818,114300,1042911285,3640,3640,3640,3640,250
|
|
20230818,114200,1042001285,3635,3640,3640,3635,549
|
|
20230818,114100,1040004095,3640,3640,3640,3640,0
|
|
20230818,114000,1040004095,3640,3645,3650,3640,1560
|
|
20230818,113900,1034318270,3645,3645,3645,3645,1131
|
|
20230818,113800,1030195775,3645,3645,3650,3645,81
|
|
20230818,113700,1029900525,3650,3645,3650,3645,457
|
|
20230818,113600,1028234225,3645,3645,3645,3645,0
|
|
20230818,113500,1028234225,3645,3650,3650,3645,563
|
|
20230818,113400,1026180700,3655,3655,3655,3655,747
|
|
20230818,113300,1023450415,3670,3670,3670,3670,11
|
|
20230818,113200,1023410045,3655,3660,3660,3655,483
|
|
20230818,113100,1021644130,3670,3665,3675,3665,132
|
|
20230818,113000,1021159195,3665,3660,3665,3655,281
|
|
20230818,112900,1020129825,3660,3670,3670,3660,423
|
|
20230818,112800,1018577940,3660,3650,3660,3645,4823
|
|
20230818,112700,1000973840,3655,3655,3655,3650,216
|
|
20230818,112600,1000184610,3655,3655,3655,3655,952
|
|
20230818,112500,996705050,3655,3655,3655,3655,450
|
|
20230818,112400,995060300,3655,3655,3655,3655,1472
|
|
20230818,112300,989680140,3655,3655,3655,3655,221
|
|
20230818,112200,988872385,3660,3660,3660,3660,230
|
|
20230818,112100,988030585,3650,3655,3655,3650,1392
|
|
20230818,112000,982949285,3660,3660,3660,3660,325
|
|
20230818,111900,981759785,3655,3670,3670,3640,7940
|
|
20230818,111800,952768140,3685,3685,3685,3685,69
|
|
20230818,111700,952513875,3675,3670,3675,3670,409
|
|
20230818,111600,951012400,3670,3680,3680,3670,475
|
|
20230818,111500,949267740,3670,3670,3680,3670,1199
|
|
20230818,111400,944865115,3670,3665,3670,3665,557
|
|
20230818,111300,942822660,3675,3670,3675,3670,1273
|
|
20230818,111200,938150480,3670,3675,3680,3670,509
|
|
20230818,111100,936282415,3675,3675,3675,3670,503
|
|
20230818,111000,934435905,3680,3670,3680,3660,866
|
|
20230818,110900,931255055,3665,3665,3665,3665,413
|
|
20230818,110800,929741410,3660,3670,3670,3660,786
|
|
20230818,110700,926859350,3665,3665,3665,3665,69
|
|
20230818,110600,926606465,3655,3665,3665,3655,542
|
|
20230818,110500,924625355,3665,3665,3665,3665,200
|
|
20230818,110400,923892355,3665,3665,3665,3665,600
|
|
20230818,110300,921693355,3655,3660,3660,3655,392
|
|
20230818,110200,920259195,3660,3665,3665,3660,117
|
|
20230818,110100,919830395,3665,3665,3665,3665,620
|
|
20230818,110000,917558095,3655,3680,3680,3655,1312
|
|
20230818,105900,912753870,3680,3680,3680,3680,0
|
|
20230818,105800,912753870,3680,3675,3685,3670,4266
|
|
20230818,105700,897073220,3680,3675,3680,3675,1255
|
|
20230818,105600,892460845,3675,3685,3685,3675,1087
|
|
20230818,105500,888462370,3685,3685,3685,3685,51
|
|
20230818,105400,888274435,3680,3680,3680,3680,29
|
|
20230818,105300,888167715,3690,3705,3705,3690,20
|
|
20230818,105200,888093765,3705,3705,3705,3680,4506
|
|
20230818,105100,871499155,3680,3690,3690,3680,5543
|
|
20230818,105000,851061445,3685,3705,3705,3685,5298
|
|
20230818,104900,831494395,3705,3705,3705,3705,60
|
|
20230818,104800,831272095,3705,3705,3705,3705,249
|
|
20230818,104700,830349550,3705,3705,3705,3705,100
|
|
20230818,104600,829979050,3705,3710,3710,3705,579
|
|
20230818,104500,827831155,3710,3730,3730,3710,2533
|
|
20230818,104400,818430765,3730,3735,3735,3725,304
|
|
20230818,104300,817298330,3725,3725,3725,3725,144
|
|
20230818,104200,816761930,3725,3725,3725,3725,0
|
|
20230818,104100,816761930,3725,3725,3725,3725,0
|
|
20230818,104000,816761930,3725,3725,3725,3725,1155
|
|
20230818,103900,812459555,3715,3740,3740,3710,9265
|
|
20230818,103800,777988990,3745,3745,3755,3740,2501
|
|
20230818,103700,768627510,3750,3760,3760,3745,2692
|
|
20230818,103600,758518845,3760,3765,3765,3760,7
|
|
20230818,103500,758492500,3770,3770,3770,3770,0
|
|
20230818,103400,758492500,3770,3770,3770,3770,69
|
|
20230818,103300,758232370,3750,3765,3765,3750,427
|
|
20230818,103200,756627015,3765,3760,3765,3760,1080
|
|
20230818,103100,752563315,3755,3745,3755,3745,10
|
|
20230818,103000,752525775,3755,3740,3755,3740,1116
|
|
20230818,102900,748344975,3730,3745,3745,3730,3620
|
|
20230818,102800,734828120,3740,3770,3770,3740,6000
|
|
20230818,102700,712328305,3770,3775,3775,3770,441
|
|
20230818,102600,710664530,3780,3780,3780,3780,0
|
|
20230818,102500,710664530,3780,3760,3780,3760,5424
|
|
20230818,102400,690234500,3755,3765,3765,3755,2194
|
|
20230818,102300,681992160,3765,3765,3770,3765,423
|
|
20230818,102200,680399285,3770,3780,3780,3770,717
|
|
20230818,102100,677694735,3785,3760,3785,3760,7878
|
|
20230818,102000,647954625,3760,3755,3765,3755,1757
|
|
20230818,101900,641348310,3755,3755,3760,3745,2888
|
|
20230818,101800,630510495,3755,3725,3755,3720,2007
|
|
20230818,101700,623016170,3735,3735,3735,3725,52
|
|
20230818,101600,622822160,3725,3725,3725,3725,6
|
|
20230818,101500,622799810,3725,3730,3730,3725,252
|
|
20230818,101400,621860110,3730,3735,3735,3730,48
|
|
20230818,101300,621680920,3735,3735,3735,3735,0
|
|
20230818,101200,621680920,3735,3715,3735,3715,661
|
|
20230818,101100,619214750,3710,3710,3710,3710,213
|
|
20230818,101000,618424520,3690,3695,3705,3690,1328
|
|
20230818,100900,613508935,3695,3700,3700,3695,599
|
|
20230818,100800,611295345,3695,3710,3715,3695,4157
|
|
20230818,100700,595909350,3715,3695,3715,3695,102
|
|
20230818,100600,595532420,3700,3700,3700,3700,693
|
|
20230818,100500,592968320,3695,3680,3720,3680,3406
|
|
20230818,100400,580392180,3685,3680,3685,3675,4009
|
|
20230818,100300,565643445,3700,3700,3700,3685,1410
|
|
20230818,100200,560434620,3690,3705,3710,3690,4231
|
|
20230818,100100,544788105,3705,3700,3705,3700,714
|
|
20230818,100000,542145960,3695,3695,3695,3690,1378
|
|
20230818,095900,537058980,3680,3680,3685,3680,2135
|
|
20230818,095800,529197180,3680,3700,3700,3680,4286
|
|
20230818,095700,513390120,3700,3720,3720,3700,4573
|
|
20230818,095600,496410690,3725,3745,3745,3725,15577
|
|
20230818,095500,438346925,3740,3745,3745,3740,136
|
|
20230818,095400,437838280,3750,3740,3750,3730,742
|
|
20230818,095300,435066820,3740,3740,3740,3740,4
|
|
20230818,095200,435051860,3730,3740,3740,3730,3299
|
|
20230818,095100,422730935,3745,3740,3745,3740,509
|
|
20230818,095000,420827225,3740,3735,3740,3735,1362
|
|
20230818,094900,415739560,3735,3735,3740,3735,2050
|
|
20230818,094800,408082010,3740,3755,3755,3740,8543
|
|
20230818,094700,376100315,3755,3735,3755,3735,1892
|
|
20230818,094600,369023545,3730,3725,3730,3725,691
|
|
20230818,094500,366449315,3715,3715,3715,3715,0
|
|
20230818,094400,366449315,3715,3710,3715,3710,558
|
|
20230818,094300,364378460,3715,3720,3720,3715,1959
|
|
20230818,094200,357091385,3720,3705,3725,3705,3559
|
|
20230818,094100,343864190,3705,3705,3705,3700,205
|
|
20230818,094000,343104765,3700,3695,3700,3695,4151
|
|
20230818,093900,327758365,3695,3690,3700,3690,627
|
|
20230818,093800,325439845,3680,3680,3680,3680,10
|
|
20230818,093700,325403045,3680,3680,3680,3680,612
|
|
20230818,093600,323150885,3670,3670,3670,3670,1
|
|
20230818,093500,323147215,3670,3665,3670,3665,761
|
|
20230818,093400,320355485,3665,3660,3665,3660,945
|
|
20230818,093300,316896780,3655,3650,3655,3650,174
|
|
20230818,093200,316261060,3660,3660,3660,3660,10
|
|
20230818,093100,316224460,3655,3650,3655,3650,546
|
|
20230818,093000,314229855,3650,3650,3650,3650,1
|
|
20230818,092900,314226205,3645,3645,3645,3645,0
|
|
20230818,092800,314226205,3645,3645,3645,3640,62
|
|
20230818,092700,314000425,3645,3640,3645,3640,609
|
|
20230818,092600,311780625,3640,3645,3645,3640,8
|
|
20230818,092500,311751475,3645,3645,3645,3640,59
|
|
20230818,092400,311536570,3645,3645,3645,3645,1127
|
|
20230818,092300,307428655,3650,3650,3650,3645,1556
|
|
20230818,092200,301749285,3650,3655,3655,3650,428
|
|
20230818,092100,300185260,3655,3655,3655,3655,0
|
|
20230818,092000,300185260,3655,3655,3655,3655,1
|
|
20230818,091900,300181605,3655,3650,3655,3645,2807
|
|
20230818,091800,289930365,3650,3650,3650,3650,1
|
|
20230818,091700,289926715,3650,3655,3655,3650,165
|
|
20230818,091600,289324450,3650,3680,3680,3650,3345
|
|
20230818,091500,277070050,3680,3675,3680,3675,842
|
|
20230818,091400,273974150,3660,3685,3685,3660,2222
|
|
20230818,091300,265835895,3695,3700,3700,3695,592
|
|
20230818,091200,263645745,3690,3650,3690,3650,6953
|
|
20230818,091100,238100010,3650,3650,3650,3645,5887
|
|
20230818,091000,216620400,3665,3640,3670,3640,9937
|
|
20230818,090900,180339390,3640,3655,3655,3625,6744
|
|
20230818,090800,155781705,3665,3660,3665,3640,5620
|
|
20230818,090700,135257270,3660,3665,3665,3660,952
|
|
20230818,090600,131772875,3660,3670,3670,3660,3195
|
|
20230818,090500,120070980,3660,3650,3660,3635,8610
|
|
20230818,090400,88690370,3640,3650,3665,3635,9662
|
|
20230818,090300,53435630,3640,3650,3660,3640,5710
|
|
20230818,090200,32590700,3640,3625,3640,3625,2591
|
|
20230818,090100,23160630,3620,3640,3640,3620,2733
|
|
20230818,090000,13248165,3630,3650,3650,3630,3632
|