592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184900,2470546210,3400,3400,3400,3400,6465
|
|
20230818,184800,2470546210,3400,3400,3400,3400,0
|
|
20230818,184700,2470546210,3400,3400,3400,3400,0
|
|
20230818,184600,2470546210,3400,3400,3400,3400,0
|
|
20230818,184500,2470546210,3400,3400,3400,3400,0
|
|
20230818,184400,2470546210,3400,3400,3400,3400,0
|
|
20230818,184300,2470546210,3400,3400,3400,3400,0
|
|
20230818,184200,2470546210,3400,3400,3400,3400,0
|
|
20230818,184100,2470546210,3400,3400,3400,3400,0
|
|
20230818,184000,2470546210,3400,3400,3400,3400,0
|
|
20230818,183900,2470546210,3400,3400,3400,3400,0
|
|
20230818,183800,2470546210,3400,3400,3400,3400,0
|
|
20230818,183700,2470546210,3400,3400,3400,3400,0
|
|
20230818,183600,2470546210,3400,3400,3400,3400,0
|
|
20230818,183500,2470546210,3400,3400,3400,3400,0
|
|
20230818,183400,2470546210,3400,3400,3400,3400,0
|
|
20230818,183300,2470546210,3400,3400,3400,3400,0
|
|
20230818,183200,2470546210,3400,3400,3400,3400,0
|
|
20230818,183100,2470546210,3400,3400,3400,3400,0
|
|
20230818,183000,2470546210,3400,3400,3400,3400,0
|
|
20230818,182900,2470546210,3400,3400,3400,3400,0
|
|
20230818,182800,2470546210,3400,3400,3400,3400,0
|
|
20230818,182700,2470546210,3400,3400,3400,3400,0
|
|
20230818,182600,2470546210,3400,3400,3400,3400,0
|
|
20230818,182500,2470546210,3400,3400,3400,3400,0
|
|
20230818,182400,2470546210,3400,3400,3400,3400,0
|
|
20230818,182300,2470546210,3400,3400,3400,3400,0
|
|
20230818,182200,2470546210,3400,3400,3400,3400,0
|
|
20230818,182100,2470546210,3400,3400,3400,3400,0
|
|
20230818,182000,2470546210,3400,3400,3400,3400,0
|
|
20230818,181900,2470546210,3400,3400,3400,3400,6465
|
|
20230818,181800,2470546210,3400,3400,3400,3400,0
|
|
20230818,181700,2470546210,3400,3400,3400,3400,0
|
|
20230818,181600,2470546210,3400,3400,3400,3400,0
|
|
20230818,181500,2470546210,3400,3400,3400,3400,0
|
|
20230818,181400,2470546210,3400,3400,3400,3400,0
|
|
20230818,181300,2470546210,3400,3400,3400,3400,0
|
|
20230818,181200,2470546210,3400,3400,3400,3400,0
|
|
20230818,181100,2470546210,3400,3400,3400,3400,0
|
|
20230818,181000,2470546210,3400,3400,3400,3400,0
|
|
20230818,180900,2470546210,3400,3400,3400,3400,0
|
|
20230818,180800,2470546210,3400,3400,3400,3400,0
|
|
20230818,180700,2470546210,3400,3400,3400,3400,0
|
|
20230818,180600,2470546210,3400,3400,3400,3400,0
|
|
20230818,180500,2470546210,3400,3400,3400,3400,0
|
|
20230818,180400,2470546210,3400,3400,3400,3400,0
|
|
20230818,180300,2470546210,3400,3400,3400,3400,0
|
|
20230818,180200,2470546210,3400,3400,3400,3400,0
|
|
20230818,180100,2470546210,3400,3400,3400,3400,0
|
|
20230818,180000,2470546210,3400,3400,3400,3400,0
|
|
20230818,175900,2470546210,3400,3400,3400,3400,0
|
|
20230818,175800,2470546210,3400,3400,3400,3400,0
|
|
20230818,175700,2470546210,3400,3400,3400,3400,0
|
|
20230818,175600,2470546210,3400,3400,3400,3400,0
|
|
20230818,175500,2470546210,3400,3400,3400,3400,0
|
|
20230818,175400,2470546210,3400,3400,3400,3400,0
|
|
20230818,175300,2470546210,3400,3400,3400,3400,0
|
|
20230818,175200,2470546210,3400,3400,3400,3400,0
|
|
20230818,175100,2470546210,3400,3400,3400,3400,0
|
|
20230818,175000,2470546210,3400,3400,3400,3400,0
|
|
20230818,174900,2470546210,3400,3400,3400,3400,6465
|
|
20230818,174800,2470546210,3400,3400,3400,3400,0
|
|
20230818,174700,2470546210,3400,3400,3400,3400,0
|
|
20230818,174600,2470546210,3400,3400,3400,3400,0
|
|
20230818,174500,2470546210,3400,3400,3400,3400,0
|
|
20230818,174400,2470546210,3400,3400,3400,3400,0
|
|
20230818,174300,2470546210,3400,3400,3400,3400,0
|
|
20230818,174200,2470546210,3400,3400,3400,3400,0
|
|
20230818,174100,2470546210,3400,3400,3400,3400,0
|
|
20230818,174000,2470546210,3400,3400,3400,3400,0
|
|
20230818,173900,2470546210,3400,3400,3400,3400,0
|
|
20230818,173800,2470546210,3400,3400,3400,3400,0
|
|
20230818,173700,2470546210,3400,3400,3400,3400,0
|
|
20230818,173600,2470546210,3400,3400,3400,3400,0
|
|
20230818,173500,2470546210,3400,3400,3400,3400,0
|
|
20230818,173400,2470546210,3400,3400,3400,3400,0
|
|
20230818,173300,2470546210,3400,3400,3400,3400,0
|
|
20230818,173200,2470546210,3400,3400,3400,3400,0
|
|
20230818,173100,2470546210,3400,3400,3400,3400,0
|
|
20230818,173000,2470546210,3400,3400,3400,3400,0
|
|
20230818,172900,2470546210,3400,3400,3400,3400,0
|
|
20230818,172800,2470546210,3400,3400,3400,3400,0
|
|
20230818,172700,2470546210,3400,3400,3400,3400,0
|
|
20230818,172600,2470546210,3400,3400,3400,3400,0
|
|
20230818,172500,2470546210,3400,3400,3400,3400,0
|
|
20230818,172400,2470546210,3400,3400,3400,3400,0
|
|
20230818,172300,2470546210,3400,3400,3400,3400,0
|
|
20230818,172200,2470546210,3400,3400,3400,3400,0
|
|
20230818,172100,2470546210,3400,3400,3400,3400,0
|
|
20230818,172000,2470546210,3400,3400,3400,3400,0
|
|
20230818,171900,2470546210,3400,3400,3400,3400,6465
|
|
20230818,171800,2470546210,3400,3400,3400,3400,0
|
|
20230818,171700,2470546210,3400,3400,3400,3400,0
|
|
20230818,171600,2470546210,3400,3400,3400,3400,0
|
|
20230818,171500,2470546210,3400,3400,3400,3400,0
|
|
20230818,171400,2470546210,3400,3400,3400,3400,0
|
|
20230818,171300,2470546210,3400,3400,3400,3400,0
|
|
20230818,171200,2470546210,3400,3400,3400,3400,0
|
|
20230818,171100,2470546210,3400,3400,3400,3400,0
|
|
20230818,171000,2470546210,3400,3400,3400,3400,0
|
|
20230818,170900,2470546210,3400,3400,3400,3400,0
|
|
20230818,170800,2470546210,3400,3400,3400,3400,0
|
|
20230818,170700,2470546210,3400,3400,3400,3400,0
|
|
20230818,170600,2470546210,3400,3400,3400,3400,0
|
|
20230818,170500,2470546210,3400,3400,3400,3400,0
|
|
20230818,170400,2470546210,3400,3400,3400,3400,0
|
|
20230818,170300,2470546210,3400,3400,3400,3400,0
|
|
20230818,170200,2470546210,3400,3400,3400,3400,0
|
|
20230818,170100,2470546210,3400,3400,3400,3400,0
|
|
20230818,170000,2470546210,3400,3400,3400,3400,0
|
|
20230818,165900,2470546210,3400,3400,3400,3400,0
|
|
20230818,165800,2470546210,3400,3400,3400,3400,0
|
|
20230818,165700,2470546210,3400,3400,3400,3400,0
|
|
20230818,165600,2470546210,3400,3400,3400,3400,0
|
|
20230818,165500,2470546210,3400,3400,3400,3400,0
|
|
20230818,165400,2470546210,3400,3400,3400,3400,0
|
|
20230818,165300,2470546210,3400,3400,3400,3400,0
|
|
20230818,165200,2470546210,3400,3400,3400,3400,0
|
|
20230818,165100,2470546210,3400,3400,3400,3400,0
|
|
20230818,165000,2470546210,3400,3400,3400,3400,0
|
|
20230818,164900,2470546210,3400,3400,3400,3400,6465
|
|
20230818,164800,2470546210,3400,3400,3400,3400,0
|
|
20230818,164700,2470546210,3400,3400,3400,3400,0
|
|
20230818,164600,2470546210,3400,3400,3400,3400,0
|
|
20230818,164500,2470546210,3400,3400,3400,3400,0
|
|
20230818,164400,2470546210,3400,3400,3400,3400,0
|
|
20230818,164300,2470546210,3400,3400,3400,3400,0
|
|
20230818,164200,2470546210,3400,3400,3400,3400,0
|
|
20230818,164100,2470546210,3400,3400,3400,3400,0
|
|
20230818,164000,2470546210,3400,3400,3400,3400,0
|
|
20230818,163900,2470546210,3400,3400,3400,3400,0
|
|
20230818,163800,2470546210,3400,3400,3400,3400,0
|
|
20230818,163700,2470546210,3400,3400,3400,3400,0
|
|
20230818,163600,2470546210,3400,3400,3400,3400,0
|
|
20230818,163500,2470546210,3400,3400,3400,3400,0
|
|
20230818,163400,2470546210,3400,3400,3400,3400,0
|
|
20230818,163300,2470546210,3400,3400,3400,3400,0
|
|
20230818,163200,2470546210,3400,3400,3400,3400,0
|
|
20230818,163100,2470546210,3400,3400,3400,3400,0
|
|
20230818,163000,2470546210,3400,3400,3400,3400,0
|
|
20230818,162900,2470546210,3400,3400,3400,3400,0
|
|
20230818,162800,2470546210,3400,3400,3400,3400,0
|
|
20230818,162700,2470546210,3400,3400,3400,3400,0
|
|
20230818,162600,2470546210,3400,3400,3400,3400,0
|
|
20230818,162500,2470546210,3400,3400,3400,3400,0
|
|
20230818,162400,2470546210,3400,3400,3400,3400,0
|
|
20230818,162300,2470546210,3400,3400,3400,3400,0
|
|
20230818,162200,2470546210,3400,3400,3400,3400,0
|
|
20230818,162100,2470546210,3400,3400,3400,3400,0
|
|
20230818,162000,2470546210,3400,3400,3400,3400,0
|
|
20230818,161900,2470546210,3400,3400,3400,3400,6465
|
|
20230818,161800,2470546210,3400,3400,3400,3400,0
|
|
20230818,161700,2470546210,3400,3400,3400,3400,0
|
|
20230818,161600,2470546210,3400,3400,3400,3400,0
|
|
20230818,161500,2470546210,3400,3400,3400,3400,0
|
|
20230818,161400,2470546210,3400,3400,3400,3400,0
|
|
20230818,161300,2470546210,3400,3400,3400,3400,0
|
|
20230818,161200,2470546210,3400,3400,3400,3400,0
|
|
20230818,161100,2470546210,3400,3400,3400,3400,0
|
|
20230818,161000,2470546210,3400,3400,3400,3400,0
|
|
20230818,160900,2470546210,3400,3400,3400,3400,0
|
|
20230818,160800,2470546210,3400,3400,3400,3400,0
|
|
20230818,160700,2470546210,3400,3400,3400,3400,0
|
|
20230818,160600,2470546210,3400,3400,3400,3400,0
|
|
20230818,160500,2470546210,3400,3400,3400,3400,0
|
|
20230818,160400,2470546210,3400,3400,3400,3400,0
|
|
20230818,160300,2470546210,3400,3400,3400,3400,0
|
|
20230818,160200,2470546210,3400,3400,3400,3400,0
|
|
20230818,160100,2470546210,3400,3400,3400,3400,0
|
|
20230818,160000,2470546210,3400,3400,3400,3400,0
|
|
20230818,155900,2470546210,3400,3400,3400,3400,0
|
|
20230818,155800,2470546210,3400,3400,3400,3400,0
|
|
20230818,155700,2470546210,3400,3400,3400,3400,0
|
|
20230818,155600,2470546210,3400,3400,3400,3400,0
|
|
20230818,155500,2470546210,3400,3400,3400,3400,0
|
|
20230818,155400,2470546210,3400,3400,3400,3400,0
|
|
20230818,155300,2470546210,3400,3400,3400,3400,0
|
|
20230818,155200,2470546210,3400,3400,3400,3400,0
|
|
20230818,155100,2470546210,3400,3400,3400,3400,0
|
|
20230818,155000,2470546210,3400,3400,3400,3400,0
|
|
20230818,154900,2470546210,3400,3400,3400,3400,6465
|
|
20230818,154800,2470546210,3400,3400,3400,3400,0
|
|
20230818,154700,2470546210,3400,3400,3400,3400,0
|
|
20230818,154600,2470546210,3400,3400,3400,3400,0
|
|
20230818,154500,2470546210,3400,3400,3400,3400,0
|
|
20230818,154400,2470546210,3400,3400,3400,3400,0
|
|
20230818,154300,2470546210,3400,3400,3400,3400,0
|
|
20230818,154200,2470546210,3400,3400,3400,3400,0
|
|
20230818,154100,2470546210,3400,3400,3400,3400,0
|
|
20230818,154000,2470546210,3400,3400,3400,3400,0
|
|
20230818,153900,2470546210,3400,3400,3400,3400,0
|
|
20230818,153800,2470546210,3400,3400,3400,3400,0
|
|
20230818,153700,2470546210,3400,3400,3400,3400,0
|
|
20230818,153600,2470546210,3400,3400,3400,3400,0
|
|
20230818,153500,2470546210,3400,3400,3400,3400,0
|
|
20230818,153400,2470546210,3400,3400,3400,3400,0
|
|
20230818,153300,2470546210,3400,3400,3400,3400,0
|
|
20230818,153200,2470546210,3400,3400,3400,3400,0
|
|
20230818,153100,2470546210,3400,3400,3400,3400,0
|
|
20230818,153000,2470546210,3400,3400,3400,3400,6465
|
|
20230818,152900,2448565210,3405,3405,3405,3405,0
|
|
20230818,152800,2448565210,3405,3405,3405,3405,0
|
|
20230818,152700,2448565210,3405,3405,3405,3405,0
|
|
20230818,152600,2448565210,3405,3405,3405,3405,0
|
|
20230818,152500,2448565210,3405,3405,3405,3405,0
|
|
20230818,152400,2448565210,3405,3405,3405,3405,0
|
|
20230818,152300,2448565210,3405,3405,3405,3405,0
|
|
20230818,152200,2448565210,3405,3405,3405,3405,0
|
|
20230818,152100,2448565210,3405,3405,3405,3405,0
|
|
20230818,152000,2448565210,3405,3405,3405,3405,0
|
|
20230818,151900,2448565210,3405,3415,3415,3405,718
|
|
20230818,151800,2446120345,3420,3420,3420,3420,54
|
|
20230818,151700,2445935665,3420,3420,3420,3420,0
|
|
20230818,151600,2445935665,3420,3420,3420,3420,35
|
|
20230818,151500,2445815965,3405,3415,3415,3405,2082
|
|
20230818,151400,2438720685,3410,3410,3410,3410,0
|
|
20230818,151300,2438720685,3410,3410,3410,3410,0
|
|
20230818,151200,2438720685,3410,3425,3425,3410,602
|
|
20230818,151100,2436665965,3415,3415,3415,3415,600
|
|
20230818,151000,2434616965,3415,3415,3415,3415,0
|
|
20230818,150900,2434616965,3415,3415,3415,3415,1
|
|
20230818,150800,2434613550,3415,3420,3420,3415,374
|
|
20230818,150700,2433336315,3425,3425,3425,3425,0
|
|
20230818,150600,2433336315,3425,3425,3425,3425,3
|
|
20230818,150500,2433326040,3415,3415,3415,3415,0
|
|
20230818,150400,2433326040,3415,3415,3415,3415,0
|
|
20230818,150300,2433326040,3415,3415,3415,3415,0
|
|
20230818,150200,2433326040,3415,3420,3420,3415,252
|
|
20230818,150100,2432464210,3425,3425,3425,3425,0
|
|
20230818,150000,2432464210,3425,3425,3425,3425,0
|
|
20230818,145900,2432464210,3425,3425,3425,3425,0
|
|
20230818,145800,2432464210,3425,3425,3425,3425,0
|
|
20230818,145700,2432464210,3425,3425,3425,3425,13
|
|
20230818,145600,2432419685,3425,3425,3425,3425,8
|
|
20230818,145500,2432392285,3410,3410,3410,3410,21
|
|
20230818,145400,2432320675,3410,3420,3420,3410,600
|
|
20230818,145300,2430273405,3420,3420,3420,3420,300
|
|
20230818,145200,2429247405,3415,3415,3415,3415,0
|
|
20230818,145100,2429247405,3415,3415,3415,3415,0
|
|
20230818,145000,2429247405,3415,3415,3415,3415,200
|
|
20230818,144900,2428564405,3405,3405,3405,3405,500
|
|
20230818,144800,2426861905,3400,3400,3405,3400,2687
|
|
20230818,144700,2417725825,3405,3410,3410,3400,3166
|
|
20230818,144600,2406948075,3410,3410,3410,3410,0
|
|
20230818,144500,2406948075,3410,3410,3410,3410,0
|
|
20230818,144400,2406948075,3410,3410,3410,3410,500
|
|
20230818,144300,2405243075,3410,3410,3410,3410,0
|
|
20230818,144200,2405243075,3410,3410,3410,3410,0
|
|
20230818,144100,2405243075,3410,3410,3410,3410,28
|
|
20230818,144000,2405147595,3410,3410,3410,3410,0
|
|
20230818,143900,2405147595,3410,3410,3410,3410,2
|
|
20230818,143800,2405140775,3410,3410,3410,3410,38
|
|
20230818,143700,2405011195,3410,3415,3415,3410,375
|
|
20230818,143600,2403731320,3415,3415,3415,3415,0
|
|
20230818,143500,2403731320,3415,3415,3415,3415,10
|
|
20230818,143400,2403697170,3415,3410,3415,3410,10
|
|
20230818,143300,2403663060,3410,3410,3410,3410,122
|
|
20230818,143200,2403247040,3410,3410,3410,3410,1
|
|
20230818,143100,2403243630,3410,3410,3410,3410,9
|
|
20230818,143000,2403212940,3415,3415,3415,3410,148
|
|
20230818,142900,2402707820,3415,3415,3415,3415,0
|
|
20230818,142800,2402707820,3415,3405,3415,3405,218
|
|
20230818,142700,2401965030,3420,3420,3420,3405,506
|
|
20230818,142600,2400240530,3420,3420,3420,3420,37
|
|
20230818,142500,2400113990,3420,3420,3420,3420,11
|
|
20230818,142400,2400076370,3410,3420,3420,3410,18
|
|
20230818,142300,2400014820,3420,3420,3420,3410,188
|
|
20230818,142200,2399373260,3420,3410,3430,3410,258
|
|
20230818,142100,2398492825,3410,3425,3430,3410,748
|
|
20230818,142000,2395936330,3410,3425,3430,3410,133
|
|
20230818,141900,2395482185,3430,3410,3430,3410,28
|
|
20230818,141800,2395386535,3410,3410,3410,3410,190
|
|
20230818,141700,2394738635,3415,3415,3415,3415,13
|
|
20230818,141600,2394694240,3415,3415,3415,3415,0
|
|
20230818,141500,2394694240,3415,3415,3415,3415,10
|
|
20230818,141400,2394660090,3415,3420,3420,3415,14
|
|
20230818,141300,2394612245,3430,3430,3430,3430,0
|
|
20230818,141200,2394612245,3430,3430,3430,3430,0
|
|
20230818,141100,2394612245,3430,3430,3430,3430,0
|
|
20230818,141000,2394612245,3430,3415,3430,3405,3001
|
|
20230818,140900,2384384210,3430,3430,3430,3430,0
|
|
20230818,140800,2384384210,3430,3430,3430,3430,12
|
|
20230818,140700,2384343050,3415,3415,3415,3415,0
|
|
20230818,140600,2384343050,3415,3430,3430,3415,2869
|
|
20230818,140500,2374535315,3420,3420,3420,3420,0
|
|
20230818,140400,2374535315,3420,3420,3420,3420,0
|
|
20230818,140300,2374535315,3420,3420,3420,3420,0
|
|
20230818,140200,2374535315,3420,3420,3420,3420,0
|
|
20230818,140100,2374535315,3420,3420,3420,3420,0
|
|
20230818,140000,2374535315,3420,3420,3420,3420,0
|
|
20230818,135900,2374535315,3420,3420,3420,3420,0
|
|
20230818,135800,2374535315,3420,3425,3425,3420,539
|
|
20230818,135700,2372691885,3425,3425,3425,3425,40
|
|
20230818,135600,2372554885,3420,3420,3420,3420,0
|
|
20230818,135500,2372554885,3420,3425,3425,3420,16
|
|
20230818,135400,2372500095,3425,3425,3425,3425,0
|
|
20230818,135300,2372500095,3425,3425,3425,3425,45
|
|
20230818,135200,2372345970,3425,3425,3425,3425,30
|
|
20230818,135100,2372243220,3440,3440,3440,3440,0
|
|
20230818,135000,2372243220,3440,3440,3440,3440,0
|
|
20230818,134900,2372243220,3440,3440,3440,3440,0
|
|
20230818,134800,2372243220,3440,3440,3440,3440,0
|
|
20230818,134700,2372243220,3440,3440,3440,3440,0
|
|
20230818,134600,2372243220,3440,3440,3440,3440,5
|
|
20230818,134500,2372226020,3425,3425,3425,3425,0
|
|
20230818,134400,2372226020,3425,3430,3430,3425,695
|
|
20230818,134300,2369845625,3425,3425,3425,3425,0
|
|
20230818,134200,2369845625,3425,3425,3425,3425,0
|
|
20230818,134100,2369845625,3425,3425,3425,3425,0
|
|
20230818,134000,2369845625,3425,3425,3425,3425,0
|
|
20230818,133900,2369845625,3425,3425,3425,3425,0
|
|
20230818,133800,2369845625,3425,3425,3425,3425,309
|
|
20230818,133700,2368787300,3440,3440,3440,3440,0
|
|
20230818,133600,2368787300,3440,3440,3440,3440,0
|
|
20230818,133500,2368787300,3440,3440,3440,3440,0
|
|
20230818,133400,2368787300,3440,3435,3440,3435,21
|
|
20230818,133300,2368715160,3425,3425,3425,3425,69
|
|
20230818,133200,2368478835,3445,3445,3445,3445,0
|
|
20230818,133100,2368478835,3445,3445,3445,3445,0
|
|
20230818,133000,2368478835,3445,3430,3445,3425,701
|
|
20230818,132900,2366077785,3430,3430,3430,3430,0
|
|
20230818,132800,2366077785,3430,3430,3430,3430,25
|
|
20230818,132700,2365992035,3430,3430,3430,3430,0
|
|
20230818,132600,2365992035,3430,3430,3430,3430,0
|
|
20230818,132500,2365992035,3430,3430,3430,3430,247
|
|
20230818,132400,2365144825,3430,3430,3430,3430,0
|
|
20230818,132300,2365144825,3430,3430,3430,3430,5
|
|
20230818,132200,2365127675,3430,3430,3430,3430,1
|
|
20230818,132100,2365124245,3425,3425,3425,3425,0
|
|
20230818,132000,2365124245,3425,3425,3425,3425,132
|
|
20230818,131900,2364672145,3425,3425,3425,3425,65
|
|
20230818,131800,2364449520,3425,3425,3425,3425,35
|
|
20230818,131700,2364329645,3425,3425,3425,3425,71
|
|
20230818,131600,2364086470,3425,3425,3425,3425,0
|
|
20230818,131500,2364086470,3425,3425,3425,3425,332
|
|
20230818,131400,2362949370,3425,3425,3425,3425,0
|
|
20230818,131300,2362949370,3425,3425,3425,3425,1
|
|
20230818,131200,2362945945,3430,3430,3430,3430,71
|
|
20230818,131100,2362702415,3430,3430,3430,3430,29
|
|
20230818,131000,2362602945,3440,3440,3440,3440,1
|
|
20230818,130900,2362599505,3425,3430,3430,3425,625
|
|
20230818,130800,2360458625,3430,3430,3430,3430,13
|
|
20230818,130700,2360414035,3430,3430,3430,3430,79
|
|
20230818,130600,2360143065,3445,3430,3445,3430,348
|
|
20230818,130500,2358945050,3425,3425,3425,3425,3
|
|
20230818,130400,2358934775,3425,3425,3425,3425,10
|
|
20230818,130300,2358900525,3425,3425,3430,3425,99
|
|
20230818,130200,2358561435,3430,3430,3430,3430,0
|
|
20230818,130100,2358561435,3430,3430,3430,3430,0
|
|
20230818,130000,2358561435,3430,3430,3430,3430,0
|
|
20230818,125900,2358561435,3430,3430,3430,3430,0
|
|
20230818,125800,2358561435,3430,3430,3430,3430,20
|
|
20230818,125700,2358492835,3435,3435,3435,3435,1
|
|
20230818,125600,2358489400,3425,3425,3425,3425,359
|
|
20230818,125500,2357259825,3425,3425,3425,3425,0
|
|
20230818,125400,2357259825,3425,3425,3425,3425,0
|
|
20230818,125300,2357259825,3425,3425,3425,3425,6
|
|
20230818,125200,2357239275,3420,3435,3435,3420,11
|
|
20230818,125100,2357201560,3455,3455,3455,3455,100
|
|
20230818,125000,2356856060,3425,3430,3430,3425,1244
|
|
20230818,124900,2352594775,3465,3465,3465,3465,46
|
|
20230818,124800,2352435385,3465,3465,3465,3465,1
|
|
20230818,124700,2352431920,3465,3435,3465,3425,1354
|
|
20230818,124600,2347791860,3435,3435,3435,3435,0
|
|
20230818,124500,2347791860,3435,3435,3435,3435,0
|
|
20230818,124400,2347791860,3435,3435,3435,3435,103
|
|
20230818,124300,2347438055,3435,3435,3435,3435,0
|
|
20230818,124200,2347438055,3435,3435,3435,3435,0
|
|
20230818,124100,2347438055,3435,3435,3435,3435,1
|
|
20230818,124000,2347434620,3440,3440,3440,3440,1
|
|
20230818,123900,2347431180,3445,3445,3445,3445,0
|
|
20230818,123800,2347431180,3445,3445,3445,3440,9
|
|
20230818,123700,2347400190,3430,3435,3445,3430,80
|
|
20230818,123600,2347125390,3435,3435,3435,3435,1
|
|
20230818,123500,2347121955,3435,3435,3435,3435,3
|
|
20230818,123400,2347111650,3435,3435,3435,3435,517
|
|
20230818,123300,2345335755,3435,3435,3435,3435,15
|
|
20230818,123200,2345284230,3430,3435,3435,3430,27
|
|
20230818,123100,2345191515,3435,3435,3435,3435,200
|
|
20230818,123000,2344504515,3445,3445,3445,3445,24
|
|
20230818,122900,2344421835,3440,3440,3440,3440,129
|
|
20230818,122800,2343978075,3440,3440,3440,3440,2
|
|
20230818,122700,2343971195,3445,3445,3445,3440,55
|
|
20230818,122600,2343781745,3445,3445,3445,3445,8
|
|
20230818,122500,2343754185,3450,3445,3450,3445,105
|
|
20230818,122400,2343392410,3450,3450,3450,3450,90
|
|
20230818,122300,2343081910,3450,3450,3450,3450,3
|
|
20230818,122200,2343071560,3450,3450,3450,3450,1
|
|
20230818,122100,2343068110,3445,3445,3445,3445,0
|
|
20230818,122000,2343068110,3445,3445,3445,3445,0
|
|
20230818,121900,2343068110,3445,3445,3445,3445,0
|
|
20230818,121800,2343068110,3445,3445,3445,3440,102
|
|
20230818,121700,2342717020,3480,3530,3545,3480,1343
|
|
20230818,121600,2338026665,3535,3455,3535,3455,627
|
|
20230818,121500,2335844980,3450,3450,3450,3450,43
|
|
20230818,121400,2335696630,3455,3455,3455,3450,519
|
|
20230818,121300,2333903540,3460,3455,3460,3455,46
|
|
20230818,121200,2333744510,3455,3455,3455,3455,0
|
|
20230818,121100,2333744510,3455,3465,3465,3455,7
|
|
20230818,121000,2333720315,3455,3455,3455,3455,1
|
|
20230818,120900,2333716860,3465,3465,3465,3465,0
|
|
20230818,120800,2333716860,3465,3465,3465,3465,1
|
|
20230818,120700,2333713395,3455,3470,3470,3455,103
|
|
20230818,120600,2333356015,3470,3455,3470,3450,437
|
|
20230818,120500,2331842045,3465,3465,3465,3465,0
|
|
20230818,120400,2331842045,3465,3465,3465,3465,0
|
|
20230818,120300,2331842045,3465,3465,3465,3465,0
|
|
20230818,120200,2331842045,3465,3465,3465,3465,1
|
|
20230818,120100,2331838580,3430,3430,3430,3430,0
|
|
20230818,120000,2331838580,3430,3435,3435,3430,1311
|
|
20230818,115900,2327335530,3455,3455,3455,3455,1
|
|
20230818,115800,2327332075,3435,3455,3455,3435,2
|
|
20230818,115700,2327325185,3435,3435,3435,3430,42
|
|
20230818,115600,2327181005,3445,3445,3445,3445,0
|
|
20230818,115500,2327181005,3445,3445,3445,3445,1
|
|
20230818,115400,2327177560,3425,3425,3425,3425,9
|
|
20230818,115300,2327146735,3435,3435,3435,3435,0
|
|
20230818,115200,2327146735,3435,3435,3435,3435,0
|
|
20230818,115100,2327146735,3435,3435,3435,3435,0
|
|
20230818,115000,2327146735,3435,3435,3435,3435,294
|
|
20230818,114900,2326136845,3435,3435,3435,3425,338
|
|
20230818,114800,2324977865,3435,3455,3455,3435,90
|
|
20230818,114700,2324668065,3465,3465,3465,3465,4
|
|
20230818,114600,2324654205,3465,3465,3465,3465,10
|
|
20230818,114500,2324619555,3475,3475,3475,3475,0
|
|
20230818,114400,2324619555,3475,3475,3475,3475,0
|
|
20230818,114300,2324619555,3475,3460,3475,3460,8
|
|
20230818,114200,2324591800,3495,3495,3495,3495,0
|
|
20230818,114100,2324591800,3495,3495,3495,3495,0
|
|
20230818,114000,2324591800,3495,3495,3495,3495,0
|
|
20230818,113900,2324591800,3495,3495,3495,3495,0
|
|
20230818,113800,2324591800,3495,3495,3495,3495,0
|
|
20230818,113700,2324591800,3495,3495,3495,3495,0
|
|
20230818,113600,2324591800,3495,3495,3495,3495,0
|
|
20230818,113500,2324591800,3495,3495,3495,3425,2304
|
|
20230818,113400,2316674270,3495,3495,3495,3495,42
|
|
20230818,113300,2316527480,3500,3500,3500,3500,50
|
|
20230818,113200,2316352480,3470,3470,3510,3470,1376
|
|
20230818,113100,2311535465,3470,3460,3470,3460,929
|
|
20230818,113000,2308317170,3460,3460,3460,3460,1
|
|
20230818,112900,2308313710,3455,3455,3455,3455,5
|
|
20230818,112800,2308296435,3450,3450,3450,3450,0
|
|
20230818,112700,2308296435,3450,3450,3450,3450,0
|
|
20230818,112600,2308296435,3450,3455,3455,3450,74
|
|
20230818,112500,2308041130,3450,3450,3450,3450,164
|
|
20230818,112400,2307475330,3425,3430,3430,3425,1826
|
|
20230818,112300,2301214150,3430,3430,3430,3430,0
|
|
20230818,112200,2301214150,3430,3430,3430,3430,0
|
|
20230818,112100,2301214150,3430,3430,3430,3430,586
|
|
20230818,112000,2299204170,3425,3430,3430,3425,217
|
|
20230818,111900,2298459980,3450,3450,3450,3450,4
|
|
20230818,111800,2298446180,3450,3440,3450,3440,30
|
|
20230818,111700,2298342710,3450,3455,3455,3450,36
|
|
20230818,111600,2298218485,3425,3425,3425,3425,6
|
|
20230818,111500,2298197935,3430,3435,3435,3430,370
|
|
20230818,111400,2296927585,3435,3450,3470,3435,555
|
|
20230818,111300,2295016510,3465,3465,3465,3465,0
|
|
20230818,111200,2295016510,3465,3465,3465,3465,20
|
|
20230818,111100,2294947210,3465,3465,3465,3465,50
|
|
20230818,111000,2294773960,3465,3465,3465,3465,163
|
|
20230818,110900,2294209165,3465,3465,3465,3465,0
|
|
20230818,110800,2294209165,3465,3465,3465,3465,3
|
|
20230818,110700,2294198770,3465,3460,3465,3460,328
|
|
20230818,110600,2293062565,3460,3445,3460,3445,24
|
|
20230818,110500,2292979615,3445,3435,3450,3435,1884
|
|
20230818,110400,2286501835,3430,3430,3430,3430,351
|
|
20230818,110300,2285297905,3430,3430,3430,3430,263
|
|
20230818,110200,2284395815,3430,3430,3430,3430,1
|
|
20230818,110100,2284392385,3430,3430,3430,3430,0
|
|
20230818,110000,2284392385,3430,3430,3430,3430,0
|
|
20230818,105900,2284392385,3430,3425,3430,3415,1635
|
|
20230818,105800,2278799660,3430,3430,3430,3430,228
|
|
20230818,105700,2278017620,3430,3450,3450,3430,3649
|
|
20230818,105600,2265477240,3450,3460,3460,3450,1562
|
|
20230818,105500,2260087645,3460,3460,3460,3460,389
|
|
20230818,105400,2258741705,3460,3465,3465,3460,388
|
|
20230818,105300,2257398065,3465,3470,3470,3465,380
|
|
20230818,105200,2256081345,3465,3465,3465,3465,0
|
|
20230818,105100,2256081345,3465,3465,3465,3465,6
|
|
20230818,105000,2256060555,3460,3470,3470,3460,1349
|
|
20230818,104900,2251392660,3470,3480,3480,3470,54
|
|
20230818,104800,2251205255,3480,3480,3480,3480,2
|
|
20230818,104700,2251198295,3485,3475,3485,3460,5761
|
|
20230818,104600,2231243000,3475,3475,3475,3475,7
|
|
20230818,104500,2231218675,3475,3480,3480,3475,1514
|
|
20230818,104400,2225952965,3480,3480,3480,3480,142
|
|
20230818,104300,2225458805,3485,3485,3485,3485,20
|
|
20230818,104200,2225389105,3485,3485,3485,3485,263
|
|
20230818,104100,2224472550,3495,3495,3495,3495,20
|
|
20230818,104000,2224402650,3500,3500,3500,3500,0
|
|
20230818,103900,2224402650,3500,3500,3500,3500,0
|
|
20230818,103800,2224402650,3500,3480,3500,3480,2
|
|
20230818,103700,2224395670,3480,3485,3485,3480,1503
|
|
20230818,103600,2219164970,3485,3485,3485,3485,175
|
|
20230818,103500,2218555095,3485,3485,3485,3485,1
|
|
20230818,103400,2218551610,3485,3485,3490,3485,561
|
|
20230818,103300,2216596520,3485,3485,3500,3485,819
|
|
20230818,103200,2213742290,3485,3485,3485,3485,274
|
|
20230818,103100,2212787400,3485,3485,3505,3485,23
|
|
20230818,103000,2212707205,3505,3510,3510,3505,46
|
|
20230818,102900,2212545830,3475,3520,3520,3475,4541
|
|
20230818,102800,2196710435,3520,3525,3525,3520,118
|
|
20230818,102700,2196294825,3525,3520,3525,3520,11
|
|
20230818,102600,2196256100,3520,3530,3530,3520,64
|
|
20230818,102500,2196030550,3530,3530,3530,3530,21
|
|
20230818,102400,2195956420,3540,3530,3540,3530,20
|
|
20230818,102300,2195885630,3540,3540,3540,3540,2
|
|
20230818,102200,2195878550,3530,3530,3530,3530,172
|
|
20230818,102100,2195271390,3530,3520,3530,3520,2536
|
|
20230818,102000,2186333705,3485,3505,3505,3485,3804
|
|
20230818,101900,2173055640,3505,3505,3520,3500,2209
|
|
20230818,101800,2165311965,3520,3500,3520,3500,702
|
|
20230818,101700,2162842410,3505,3505,3505,3505,1
|
|
20230818,101600,2162838905,3500,3505,3505,3500,310
|
|
20230818,101500,2161752405,3500,3495,3500,3495,2336
|
|
20230818,101400,2153576460,3495,3500,3500,3495,59
|
|
20230818,101300,2153370195,3500,3495,3500,3495,229
|
|
20230818,101200,2152569070,3500,3500,3500,3495,100
|
|
20230818,101100,2152219435,3500,3495,3500,3495,1262
|
|
20230818,101000,2147808645,3495,3505,3505,3495,2339
|
|
20230818,100900,2139622640,3500,3505,3505,3500,1682
|
|
20230818,100800,2133733640,3510,3520,3520,3505,2433
|
|
20230818,100700,2125192860,3520,3510,3520,3510,362
|
|
20230818,100600,2123922080,3515,3515,3520,3505,2639
|
|
20230818,100500,2114659015,3515,3510,3525,3510,107
|
|
20230818,100400,2114282925,3510,3530,3530,3510,2789
|
|
20230818,100300,2104460090,3530,3530,3555,3530,962
|
|
20230818,100200,2101059200,3560,3535,3560,3535,131
|
|
20230818,100100,2100595835,3545,3555,3560,3535,263
|
|
20230818,100000,2099660760,3560,3530,3560,3515,664
|
|
20230818,095900,2097315595,3530,3525,3530,3525,500
|
|
20230818,095800,2095550990,3510,3525,3540,3505,3864
|
|
20230818,095700,2081988820,3525,3520,3525,3520,578
|
|
20230818,095600,2079954240,3525,3525,3525,3525,1285
|
|
20230818,095500,2075424615,3540,3545,3545,3520,3152
|
|
20230818,095400,2064277485,3540,3600,3600,3540,7394
|
|
20230818,095300,2037957525,3600,3575,3600,3570,4971
|
|
20230818,095200,2020143515,3575,3545,3575,3540,3249
|
|
20230818,095100,2008580650,3555,3535,3555,3535,1332
|
|
20230818,095000,2003860815,3535,3540,3540,3530,246
|
|
20230818,094900,2002991860,3540,3510,3540,3505,6767
|
|
20230818,094800,1979148640,3515,3515,3515,3510,1247
|
|
20230818,094700,1974771000,3515,3530,3530,3510,2821
|
|
20230818,094600,1964841800,3530,3520,3530,3515,1074
|
|
20230818,094500,1961060130,3520,3515,3520,3495,886
|
|
20230818,094400,1957952195,3515,3495,3520,3495,276
|
|
20230818,094300,1956982205,3495,3505,3505,3490,2755
|
|
20230818,094200,1947348575,3515,3530,3530,3515,1398
|
|
20230818,094100,1942427270,3530,3495,3550,3495,1571
|
|
20230818,094000,1936879405,3500,3510,3525,3500,3706
|
|
20230818,093900,1923881100,3515,3510,3550,3500,4308
|
|
20230818,093800,1908730005,3550,3450,3550,3450,13315
|
|
20230818,093700,1861845015,3450,3485,3485,3450,4214
|
|
20230818,093600,1847249650,3485,3480,3520,3460,2134
|
|
20230818,093500,1839820725,3475,3520,3530,3460,25386
|
|
20230818,093400,1751135085,3525,3525,3540,3515,8017
|
|
20230818,093300,1722894545,3525,3545,3605,3520,25665
|
|
20230818,093200,1631804765,3545,3520,3550,3515,5984
|
|
20230818,093100,1610730365,3520,3525,3550,3520,12338
|
|
20230818,093000,1567224760,3550,3510,3565,3495,20094
|
|
20230818,092900,1496498385,3510,3640,3675,3500,53728
|
|
20230818,092800,1303942975,3615,3720,3780,3610,80648
|
|
20230818,092700,1006935580,3730,3790,3845,3670,124317
|
|
20230818,092600,537979500,3705,3705,3705,3705,0
|
|
20230818,092500,537979500,3705,3680,3705,3670,11828
|
|
20230818,092400,494270905,3670,3635,3680,3630,15981
|
|
20230818,092300,435962590,3630,3585,3650,3585,9150
|
|
20230818,092200,402762945,3585,3640,3640,3580,5211
|
|
20230818,092100,383912840,3645,3630,3660,3570,27574
|
|
20230818,092000,283966365,3625,3600,3630,3545,12947
|
|
20230818,091900,237597515,3600,3635,3645,3575,7333
|
|
20230818,091800,211122455,3575,3585,3640,3550,7362
|
|
20230818,091700,184676475,3585,3540,3585,3515,5669
|
|
20230818,091600,164599170,3555,3570,3600,3535,3552
|
|
20230818,091500,151921275,3570,3440,3620,3440,14784
|
|
20230818,091400,99352065,3480,3405,3480,3405,4606
|
|
20230818,091300,83408440,3400,3430,3430,3400,1878
|
|
20230818,091200,76997010,3425,3440,3440,3425,1559
|
|
20230818,091100,71645745,3440,3450,3475,3440,1035
|
|
20230818,091000,68075240,3465,3475,3475,3465,464
|
|
20230818,090900,66465850,3475,3430,3475,3430,3547
|
|
20230818,090800,54183950,3455,3455,3455,3430,973
|
|
20230818,090700,50822265,3425,3450,3460,3420,553
|
|
20230818,090600,48918285,3460,3435,3460,3435,2700
|
|
20230818,090500,39591360,3445,3400,3445,3380,7417
|
|
20230818,090400,14411795,3395,3395,3395,3395,0
|
|
20230818,090300,14411795,3395,3395,3395,3360,593
|
|
20230818,090200,12398665,3400,3380,3400,3380,100
|
|
20230818,090100,12059965,3375,3375,3375,3350,592
|
|
20230818,090000,10074465,3355,3370,3370,3355,2814
|