619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191600,425637440,3535,3535,3535,3535,2749
|
|
20230818,191500,425637440,3535,3535,3535,3535,0
|
|
20230818,191400,425637440,3535,3535,3535,3535,0
|
|
20230818,191300,425637440,3535,3535,3535,3535,0
|
|
20230818,191200,425637440,3535,3535,3535,3535,0
|
|
20230818,191100,425637440,3535,3535,3535,3535,0
|
|
20230818,191000,425637440,3535,3535,3535,3535,0
|
|
20230818,190900,425637440,3535,3535,3535,3535,0
|
|
20230818,190800,425637440,3535,3535,3535,3535,0
|
|
20230818,190700,425637440,3535,3535,3535,3535,0
|
|
20230818,190600,425637440,3535,3535,3535,3535,0
|
|
20230818,190500,425637440,3535,3535,3535,3535,0
|
|
20230818,190400,425637440,3535,3535,3535,3535,0
|
|
20230818,190300,425637440,3535,3535,3535,3535,0
|
|
20230818,190200,425637440,3535,3535,3535,3535,0
|
|
20230818,190100,425637440,3535,3535,3535,3535,0
|
|
20230818,190000,425637440,3535,3535,3535,3535,0
|
|
20230818,185900,425637440,3535,3535,3535,3535,0
|
|
20230818,185800,425637440,3535,3535,3535,3535,0
|
|
20230818,185700,425637440,3535,3535,3535,3535,0
|
|
20230818,185600,425637440,3535,3535,3535,3535,0
|
|
20230818,185500,425637440,3535,3535,3535,3535,0
|
|
20230818,185400,425637440,3535,3535,3535,3535,0
|
|
20230818,185300,425637440,3535,3535,3535,3535,0
|
|
20230818,185200,425637440,3535,3535,3535,3535,0
|
|
20230818,185100,425637440,3535,3535,3535,3535,0
|
|
20230818,185000,425637440,3535,3535,3535,3535,0
|
|
20230818,184900,425637440,3535,3535,3535,3535,0
|
|
20230818,184800,425637440,3535,3535,3535,3535,0
|
|
20230818,184700,425637440,3535,3535,3535,3535,0
|
|
20230818,184600,425637440,3535,3535,3535,3535,2749
|
|
20230818,184500,425637440,3535,3535,3535,3535,0
|
|
20230818,184400,425637440,3535,3535,3535,3535,0
|
|
20230818,184300,425637440,3535,3535,3535,3535,0
|
|
20230818,184200,425637440,3535,3535,3535,3535,0
|
|
20230818,184100,425637440,3535,3535,3535,3535,0
|
|
20230818,184000,425637440,3535,3535,3535,3535,0
|
|
20230818,183900,425637440,3535,3535,3535,3535,0
|
|
20230818,183800,425637440,3535,3535,3535,3535,0
|
|
20230818,183700,425637440,3535,3535,3535,3535,0
|
|
20230818,183600,425637440,3535,3535,3535,3535,0
|
|
20230818,183500,425637440,3535,3535,3535,3535,0
|
|
20230818,183400,425637440,3535,3535,3535,3535,0
|
|
20230818,183300,425637440,3535,3535,3535,3535,0
|
|
20230818,183200,425637440,3535,3535,3535,3535,0
|
|
20230818,183100,425637440,3535,3535,3535,3535,0
|
|
20230818,183000,425637440,3535,3535,3535,3535,0
|
|
20230818,182900,425637440,3535,3535,3535,3535,0
|
|
20230818,182800,425637440,3535,3535,3535,3535,0
|
|
20230818,182700,425637440,3535,3535,3535,3535,0
|
|
20230818,182600,425637440,3535,3535,3535,3535,0
|
|
20230818,182500,425637440,3535,3535,3535,3535,0
|
|
20230818,182400,425637440,3535,3535,3535,3535,0
|
|
20230818,182300,425637440,3535,3535,3535,3535,0
|
|
20230818,182200,425637440,3535,3535,3535,3535,0
|
|
20230818,182100,425637440,3535,3535,3535,3535,0
|
|
20230818,182000,425637440,3535,3535,3535,3535,0
|
|
20230818,181900,425637440,3535,3535,3535,3535,0
|
|
20230818,181800,425637440,3535,3535,3535,3535,0
|
|
20230818,181700,425637440,3535,3535,3535,3535,0
|
|
20230818,181600,425637440,3535,3535,3535,3535,2749
|
|
20230818,181500,425637440,3535,3535,3535,3535,0
|
|
20230818,181400,425637440,3535,3535,3535,3535,0
|
|
20230818,181300,425637440,3535,3535,3535,3535,0
|
|
20230818,181200,425637440,3535,3535,3535,3535,0
|
|
20230818,181100,425637440,3535,3535,3535,3535,0
|
|
20230818,181000,425637440,3535,3535,3535,3535,0
|
|
20230818,180900,425637440,3535,3535,3535,3535,0
|
|
20230818,180800,425637440,3535,3535,3535,3535,0
|
|
20230818,180700,425637440,3535,3535,3535,3535,0
|
|
20230818,180600,425637440,3535,3535,3535,3535,0
|
|
20230818,180500,425637440,3535,3535,3535,3535,0
|
|
20230818,180400,425637440,3535,3535,3535,3535,0
|
|
20230818,180300,425637440,3535,3535,3535,3535,0
|
|
20230818,180200,425637440,3535,3535,3535,3535,0
|
|
20230818,180100,425637440,3535,3535,3535,3535,0
|
|
20230818,180000,425637440,3535,3535,3535,3535,0
|
|
20230818,175900,425637440,3535,3535,3535,3535,0
|
|
20230818,175800,425637440,3535,3535,3535,3535,0
|
|
20230818,175700,425637440,3535,3535,3535,3535,0
|
|
20230818,175600,425637440,3535,3535,3535,3535,0
|
|
20230818,175500,425637440,3535,3535,3535,3535,0
|
|
20230818,175400,425637440,3535,3535,3535,3535,0
|
|
20230818,175300,425637440,3535,3535,3535,3535,0
|
|
20230818,175200,425637440,3535,3535,3535,3535,0
|
|
20230818,175100,425637440,3535,3535,3535,3535,0
|
|
20230818,175000,425637440,3535,3535,3535,3535,0
|
|
20230818,174900,425637440,3535,3535,3535,3535,0
|
|
20230818,174800,425637440,3535,3535,3535,3535,0
|
|
20230818,174700,425637440,3535,3535,3535,3535,0
|
|
20230818,174600,425637440,3535,3535,3535,3535,2749
|
|
20230818,174500,425637440,3535,3535,3535,3535,0
|
|
20230818,174400,425637440,3535,3535,3535,3535,0
|
|
20230818,174300,425637440,3535,3535,3535,3535,0
|
|
20230818,174200,425637440,3535,3535,3535,3535,0
|
|
20230818,174100,425637440,3535,3535,3535,3535,0
|
|
20230818,174000,425637440,3535,3535,3535,3535,0
|
|
20230818,173900,425637440,3535,3535,3535,3535,0
|
|
20230818,173800,425637440,3535,3535,3535,3535,0
|
|
20230818,173700,425637440,3535,3535,3535,3535,0
|
|
20230818,173600,425637440,3535,3535,3535,3535,0
|
|
20230818,173500,425637440,3535,3535,3535,3535,0
|
|
20230818,173400,425637440,3535,3535,3535,3535,0
|
|
20230818,173300,425637440,3535,3535,3535,3535,0
|
|
20230818,173200,425637440,3535,3535,3535,3535,0
|
|
20230818,173100,425637440,3535,3535,3535,3535,0
|
|
20230818,173000,425637440,3535,3535,3535,3535,0
|
|
20230818,172900,425637440,3535,3535,3535,3535,0
|
|
20230818,172800,425637440,3535,3535,3535,3535,0
|
|
20230818,172700,425637440,3535,3535,3535,3535,0
|
|
20230818,172600,425637440,3535,3535,3535,3535,0
|
|
20230818,172500,425637440,3535,3535,3535,3535,0
|
|
20230818,172400,425637440,3535,3535,3535,3535,0
|
|
20230818,172300,425637440,3535,3535,3535,3535,0
|
|
20230818,172200,425637440,3535,3535,3535,3535,0
|
|
20230818,172100,425637440,3535,3535,3535,3535,0
|
|
20230818,172000,425637440,3535,3535,3535,3535,0
|
|
20230818,171900,425637440,3535,3535,3535,3535,0
|
|
20230818,171800,425637440,3535,3535,3535,3535,0
|
|
20230818,171700,425637440,3535,3535,3535,3535,0
|
|
20230818,171600,425637440,3535,3535,3535,3535,2749
|
|
20230818,171500,425637440,3535,3535,3535,3535,0
|
|
20230818,171400,425637440,3535,3535,3535,3535,0
|
|
20230818,171300,425637440,3535,3535,3535,3535,0
|
|
20230818,171200,425637440,3535,3535,3535,3535,0
|
|
20230818,171100,425637440,3535,3535,3535,3535,0
|
|
20230818,171000,425637440,3535,3535,3535,3535,0
|
|
20230818,170900,425637440,3535,3535,3535,3535,0
|
|
20230818,170800,425637440,3535,3535,3535,3535,0
|
|
20230818,170700,425637440,3535,3535,3535,3535,0
|
|
20230818,170600,425637440,3535,3535,3535,3535,0
|
|
20230818,170500,425637440,3535,3535,3535,3535,0
|
|
20230818,170400,425637440,3535,3535,3535,3535,0
|
|
20230818,170300,425637440,3535,3535,3535,3535,0
|
|
20230818,170200,425637440,3535,3535,3535,3535,0
|
|
20230818,170100,425637440,3535,3535,3535,3535,0
|
|
20230818,170000,425637440,3535,3535,3535,3535,0
|
|
20230818,165900,425637440,3535,3535,3535,3535,0
|
|
20230818,165800,425637440,3535,3535,3535,3535,0
|
|
20230818,165700,425637440,3535,3535,3535,3535,0
|
|
20230818,165600,425637440,3535,3535,3535,3535,0
|
|
20230818,165500,425637440,3535,3535,3535,3535,0
|
|
20230818,165400,425637440,3535,3535,3535,3535,0
|
|
20230818,165300,425637440,3535,3535,3535,3535,0
|
|
20230818,165200,425637440,3535,3535,3535,3535,0
|
|
20230818,165100,425637440,3535,3535,3535,3535,0
|
|
20230818,165000,425637440,3535,3535,3535,3535,0
|
|
20230818,164900,425637440,3535,3535,3535,3535,0
|
|
20230818,164800,425637440,3535,3535,3535,3535,0
|
|
20230818,164700,425637440,3535,3535,3535,3535,0
|
|
20230818,164600,425637440,3535,3535,3535,3535,2749
|
|
20230818,164500,425637440,3535,3535,3535,3535,0
|
|
20230818,164400,425637440,3535,3535,3535,3535,0
|
|
20230818,164300,425637440,3535,3535,3535,3535,0
|
|
20230818,164200,425637440,3535,3535,3535,3535,0
|
|
20230818,164100,425637440,3535,3535,3535,3535,0
|
|
20230818,164000,425637440,3535,3535,3535,3535,0
|
|
20230818,163900,425637440,3535,3535,3535,3535,0
|
|
20230818,163800,425637440,3535,3535,3535,3535,0
|
|
20230818,163700,425637440,3535,3535,3535,3535,0
|
|
20230818,163600,425637440,3535,3535,3535,3535,0
|
|
20230818,163500,425637440,3535,3535,3535,3535,0
|
|
20230818,163400,425637440,3535,3535,3535,3535,0
|
|
20230818,163300,425637440,3535,3535,3535,3535,0
|
|
20230818,163200,425637440,3535,3535,3535,3535,0
|
|
20230818,163100,425637440,3535,3535,3535,3535,0
|
|
20230818,163000,425637440,3535,3535,3535,3535,0
|
|
20230818,162900,425637440,3535,3535,3535,3535,0
|
|
20230818,162800,425637440,3535,3535,3535,3535,0
|
|
20230818,162700,425637440,3535,3535,3535,3535,0
|
|
20230818,162600,425637440,3535,3535,3535,3535,0
|
|
20230818,162500,425637440,3535,3535,3535,3535,0
|
|
20230818,162400,425637440,3535,3535,3535,3535,0
|
|
20230818,162300,425637440,3535,3535,3535,3535,0
|
|
20230818,162200,425637440,3535,3535,3535,3535,0
|
|
20230818,162100,425637440,3535,3535,3535,3535,0
|
|
20230818,162000,425637440,3535,3535,3535,3535,0
|
|
20230818,161900,425637440,3535,3535,3535,3535,0
|
|
20230818,161800,425637440,3535,3535,3535,3535,0
|
|
20230818,161700,425637440,3535,3535,3535,3535,0
|
|
20230818,161600,425637440,3535,3535,3535,3535,2749
|
|
20230818,161500,425637440,3535,3535,3535,3535,0
|
|
20230818,161400,425637440,3535,3535,3535,3535,0
|
|
20230818,161300,425637440,3535,3535,3535,3535,0
|
|
20230818,161200,425637440,3535,3535,3535,3535,0
|
|
20230818,161100,425637440,3535,3535,3535,3535,0
|
|
20230818,161000,425637440,3535,3535,3535,3535,0
|
|
20230818,160900,425637440,3535,3535,3535,3535,0
|
|
20230818,160800,425637440,3535,3535,3535,3535,0
|
|
20230818,160700,425637440,3535,3535,3535,3535,0
|
|
20230818,160600,425637440,3535,3535,3535,3535,0
|
|
20230818,160500,425637440,3535,3535,3535,3535,0
|
|
20230818,160400,425637440,3535,3535,3535,3535,0
|
|
20230818,160300,425637440,3535,3535,3535,3535,0
|
|
20230818,160200,425637440,3535,3535,3535,3535,0
|
|
20230818,160100,425637440,3535,3535,3535,3535,0
|
|
20230818,160000,425637440,3535,3535,3535,3535,0
|
|
20230818,155900,425637440,3535,3535,3535,3535,0
|
|
20230818,155800,425637440,3535,3535,3535,3535,0
|
|
20230818,155700,425637440,3535,3535,3535,3535,0
|
|
20230818,155600,425637440,3535,3535,3535,3535,0
|
|
20230818,155500,425637440,3535,3535,3535,3535,0
|
|
20230818,155400,425637440,3535,3535,3535,3535,0
|
|
20230818,155300,425637440,3535,3535,3535,3535,0
|
|
20230818,155200,425637440,3535,3535,3535,3535,0
|
|
20230818,155100,425637440,3535,3535,3535,3535,0
|
|
20230818,155000,425637440,3535,3535,3535,3535,0
|
|
20230818,154900,425637440,3535,3535,3535,3535,0
|
|
20230818,154800,425637440,3535,3535,3535,3535,0
|
|
20230818,154700,425637440,3535,3535,3535,3535,0
|
|
20230818,154600,425637440,3535,3535,3535,3535,2749
|
|
20230818,154500,425637440,3535,3535,3535,3535,0
|
|
20230818,154400,425637440,3535,3535,3535,3535,0
|
|
20230818,154300,425637440,3535,3535,3535,3535,0
|
|
20230818,154200,425637440,3535,3535,3535,3535,0
|
|
20230818,154100,425637440,3535,3535,3535,3535,0
|
|
20230818,154000,425637440,3535,3535,3535,3535,0
|
|
20230818,153900,425637440,3535,3535,3535,3535,0
|
|
20230818,153800,425637440,3535,3535,3535,3535,0
|
|
20230818,153700,425637440,3535,3535,3535,3535,0
|
|
20230818,153600,425637440,3535,3535,3535,3535,0
|
|
20230818,153500,425637440,3535,3535,3535,3535,0
|
|
20230818,153400,425637440,3535,3535,3535,3535,0
|
|
20230818,153300,425637440,3535,3535,3535,3535,0
|
|
20230818,153200,425637440,3535,3535,3535,3535,0
|
|
20230818,153100,425637440,3535,3535,3535,3535,0
|
|
20230818,153000,425637440,3535,3535,3535,3535,2749
|
|
20230818,152900,415919725,3535,3535,3535,3535,0
|
|
20230818,152800,415919725,3535,3535,3535,3535,0
|
|
20230818,152700,415919725,3535,3535,3535,3535,0
|
|
20230818,152600,415919725,3535,3535,3535,3535,0
|
|
20230818,152500,415919725,3535,3535,3535,3535,0
|
|
20230818,152400,415919725,3535,3535,3535,3535,0
|
|
20230818,152300,415919725,3535,3535,3535,3535,0
|
|
20230818,152200,415919725,3535,3535,3535,3535,0
|
|
20230818,152100,415919725,3535,3535,3535,3535,0
|
|
20230818,152000,415919725,3535,3535,3535,3535,0
|
|
20230818,151900,415919725,3535,3535,3540,3535,157
|
|
20230818,151800,415364310,3535,3535,3535,3535,4
|
|
20230818,151700,415350170,3535,3535,3535,3535,4
|
|
20230818,151600,415336030,3535,3540,3540,3535,104
|
|
20230818,151500,414967890,3535,3535,3535,3535,3
|
|
20230818,151400,414957285,3530,3535,3540,3530,12
|
|
20230818,151300,414914880,3540,3540,3540,3540,1
|
|
20230818,151200,414911340,3535,3535,3535,3535,93
|
|
20230818,151100,414582585,3530,3530,3530,3530,4
|
|
20230818,151000,414568465,3540,3540,3540,3540,1
|
|
20230818,150900,414564925,3540,3525,3540,3525,2501
|
|
20230818,150800,405720155,3510,3525,3525,3510,210
|
|
20230818,150700,404980055,3525,3525,3525,3525,1
|
|
20230818,150600,404976530,3525,3510,3525,3510,3050
|
|
20230818,150500,394242495,3510,3510,3510,3510,0
|
|
20230818,150400,394242495,3510,3510,3510,3510,1
|
|
20230818,150300,394238985,3515,3515,3515,3515,0
|
|
20230818,150200,394238985,3515,3515,3515,3515,0
|
|
20230818,150100,394238985,3515,3515,3515,3515,0
|
|
20230818,150000,394238985,3515,3515,3515,3515,0
|
|
20230818,145900,394238985,3515,3515,3515,3515,367
|
|
20230818,145800,392948980,3515,3515,3515,3515,1
|
|
20230818,145700,392945465,3520,3520,3520,3520,5
|
|
20230818,145600,392927865,3520,3520,3520,3520,1
|
|
20230818,145500,392924345,3510,3510,3510,3510,0
|
|
20230818,145400,392924345,3510,3510,3510,3510,599
|
|
20230818,145300,390821855,3510,3510,3510,3510,0
|
|
20230818,145200,390821855,3510,3510,3510,3510,58
|
|
20230818,145100,390618275,3520,3520,3520,3520,1
|
|
20230818,145000,390614755,3520,3520,3520,3520,126
|
|
20230818,144900,390171235,3505,3510,3510,3505,1444
|
|
20230818,144800,385108590,3510,3510,3510,3510,210
|
|
20230818,144700,384371490,3510,3510,3510,3510,0
|
|
20230818,144600,384371490,3510,3520,3520,3510,5032
|
|
20230818,144500,366701085,3520,3520,3520,3520,1
|
|
20230818,144400,366697565,3525,3525,3525,3525,0
|
|
20230818,144300,366697565,3525,3525,3525,3525,0
|
|
20230818,144200,366697565,3525,3525,3525,3525,0
|
|
20230818,144100,366697565,3525,3525,3525,3525,0
|
|
20230818,144000,366697565,3525,3525,3525,3525,0
|
|
20230818,143900,366697565,3525,3525,3525,3525,0
|
|
20230818,143800,366697565,3525,3525,3525,3525,90
|
|
20230818,143700,366380315,3520,3520,3520,3520,0
|
|
20230818,143600,366380315,3520,3520,3520,3520,0
|
|
20230818,143500,366380315,3520,3520,3520,3520,0
|
|
20230818,143400,366380315,3520,3520,3520,3520,10
|
|
20230818,143300,366345115,3525,3525,3525,3525,0
|
|
20230818,143200,366345115,3525,3525,3525,3525,21
|
|
20230818,143100,366271090,3525,3525,3525,3525,0
|
|
20230818,143000,366271090,3525,3525,3525,3525,30
|
|
20230818,142900,366165340,3525,3525,3525,3525,0
|
|
20230818,142800,366165340,3525,3525,3525,3525,0
|
|
20230818,142700,366165340,3525,3525,3525,3525,0
|
|
20230818,142600,366165340,3525,3525,3525,3525,0
|
|
20230818,142500,366165340,3525,3520,3525,3520,962
|
|
20230818,142400,362774845,3520,3520,3520,3520,0
|
|
20230818,142300,362774845,3520,3520,3520,3520,0
|
|
20230818,142200,362774845,3520,3525,3525,3520,8
|
|
20230818,142100,362746670,3525,3525,3525,3525,2
|
|
20230818,142000,362739620,3525,3525,3525,3525,7
|
|
20230818,141900,362714945,3525,3525,3525,3525,4
|
|
20230818,141800,362700845,3525,3525,3525,3525,1
|
|
20230818,141700,362697320,3525,3525,3525,3525,10
|
|
20230818,141600,362662070,3525,3525,3525,3525,0
|
|
20230818,141500,362662070,3525,3525,3525,3525,4
|
|
20230818,141400,362647970,3525,3525,3525,3525,0
|
|
20230818,141300,362647970,3525,3525,3525,3525,0
|
|
20230818,141200,362647970,3525,3525,3525,3525,400
|
|
20230818,141100,361237970,3520,3530,3530,3520,3000
|
|
20230818,141000,350675145,3535,3540,3545,3535,115
|
|
20230818,140900,350267755,3525,3530,3530,3525,310
|
|
20230818,140800,349174785,3540,3540,3540,3540,564
|
|
20230818,140700,347178225,3540,3540,3540,3540,54
|
|
20230818,140600,346987065,3530,3530,3530,3530,0
|
|
20230818,140500,346987065,3530,3530,3530,3530,9
|
|
20230818,140400,346955295,3540,3540,3540,3540,500
|
|
20230818,140300,345185295,3540,3540,3540,3540,0
|
|
20230818,140200,345185295,3540,3540,3540,3540,0
|
|
20230818,140100,345185295,3540,3540,3540,3540,2
|
|
20230818,140000,345178215,3535,3535,3535,3535,50
|
|
20230818,135900,345001465,3535,3535,3535,3535,0
|
|
20230818,135800,345001465,3535,3535,3535,3535,300
|
|
20230818,135700,343940965,3530,3530,3530,3530,7
|
|
20230818,135600,343916255,3530,3535,3535,3530,1290
|
|
20230818,135500,339361605,3535,3535,3535,3535,0
|
|
20230818,135400,339361605,3535,3535,3535,3535,10
|
|
20230818,135300,339326255,3535,3535,3535,3535,0
|
|
20230818,135200,339326255,3535,3535,3535,3535,0
|
|
20230818,135100,339326255,3535,3535,3535,3535,19
|
|
20230818,135000,339259090,3535,3535,3535,3535,0
|
|
20230818,134900,339259090,3535,3535,3535,3535,4
|
|
20230818,134800,339244950,3540,3535,3540,3535,13
|
|
20230818,134700,339198990,3535,3535,3535,3535,111
|
|
20230818,134600,338806605,3535,3535,3535,3535,210
|
|
20230818,134500,338064255,3540,3540,3540,3540,0
|
|
20230818,134400,338064255,3540,3540,3540,3540,0
|
|
20230818,134300,338064255,3540,3540,3540,3540,0
|
|
20230818,134200,338064255,3540,3540,3540,3540,0
|
|
20230818,134100,338064255,3540,3540,3540,3540,0
|
|
20230818,134000,338064255,3540,3540,3540,3540,0
|
|
20230818,133900,338064255,3540,3540,3540,3540,0
|
|
20230818,133800,338064255,3540,3540,3540,3540,0
|
|
20230818,133700,338064255,3540,3540,3540,3540,0
|
|
20230818,133600,338064255,3540,3540,3540,3540,0
|
|
20230818,133500,338064255,3540,3540,3540,3540,1
|
|
20230818,133400,338060715,3530,3530,3530,3530,0
|
|
20230818,133300,338060715,3530,3530,3530,3530,0
|
|
20230818,133200,338060715,3530,3530,3530,3530,0
|
|
20230818,133100,338060715,3530,3530,3530,3530,0
|
|
20230818,133000,338060715,3530,3530,3530,3530,0
|
|
20230818,132900,338060715,3530,3530,3530,3530,0
|
|
20230818,132800,338060715,3530,3530,3530,3530,0
|
|
20230818,132700,338060715,3530,3530,3530,3530,0
|
|
20230818,132600,338060715,3530,3535,3535,3530,28
|
|
20230818,132500,337961870,3535,3535,3535,3535,22
|
|
20230818,132400,337884100,3535,3540,3540,3535,657
|
|
20230818,132300,335560320,3545,3545,3545,3545,0
|
|
20230818,132200,335560320,3545,3545,3545,3545,20
|
|
20230818,132100,335489420,3545,3545,3545,3545,0
|
|
20230818,132000,335489420,3545,3545,3545,3545,0
|
|
20230818,131900,335489420,3545,3545,3545,3545,0
|
|
20230818,131800,335489420,3545,3545,3545,3545,200
|
|
20230818,131700,334780420,3545,3545,3545,3545,200
|
|
20230818,131600,334071420,3540,3540,3540,3540,1
|
|
20230818,131500,334067880,3545,3540,3545,3540,1135
|
|
20230818,131400,330044810,3535,3535,3535,3535,30
|
|
20230818,131300,329938760,3530,3535,3535,3530,35
|
|
20230818,131200,329815185,3535,3535,3535,3535,5
|
|
20230818,131100,329797510,3530,3530,3530,3530,0
|
|
20230818,131000,329797510,3530,3530,3530,3530,100
|
|
20230818,130900,329444510,3530,3530,3530,3530,0
|
|
20230818,130800,329444510,3530,3525,3530,3525,53
|
|
20230818,130700,329257435,3525,3525,3525,3525,3
|
|
20230818,130600,329246860,3530,3525,3530,3525,97
|
|
20230818,130500,328904535,3525,3525,3525,3525,0
|
|
20230818,130400,328904535,3525,3525,3525,3525,13
|
|
20230818,130300,328858710,3525,3525,3525,3525,285
|
|
20230818,130200,327854085,3530,3530,3530,3530,50
|
|
20230818,130100,327677585,3530,3530,3530,3530,90
|
|
20230818,130000,327359885,3530,3530,3530,3530,0
|
|
20230818,125900,327359885,3530,3530,3530,3530,25
|
|
20230818,125800,327271635,3530,3530,3530,3530,100
|
|
20230818,125700,326918635,3530,3530,3530,3530,1
|
|
20230818,125600,326915105,3530,3530,3530,3530,1
|
|
20230818,125500,326911575,3530,3530,3530,3530,21
|
|
20230818,125400,326837445,3530,3530,3530,3530,1
|
|
20230818,125300,326833915,3520,3520,3520,3520,0
|
|
20230818,125200,326833915,3520,3520,3520,3520,3
|
|
20230818,125100,326823355,3520,3520,3520,3520,100
|
|
20230818,125000,326471355,3530,3530,3530,3530,1
|
|
20230818,124900,326467825,3525,3525,3525,3525,0
|
|
20230818,124800,326467825,3525,3525,3525,3525,0
|
|
20230818,124700,326467825,3525,3525,3525,3525,0
|
|
20230818,124600,326467825,3525,3525,3525,3525,435
|
|
20230818,124500,324934450,3525,3525,3525,3525,100
|
|
20230818,124400,324581950,3525,3525,3525,3525,30
|
|
20230818,124300,324476200,3525,3525,3525,3525,0
|
|
20230818,124200,324476200,3525,3525,3525,3525,0
|
|
20230818,124100,324476200,3525,3525,3525,3525,174
|
|
20230818,124000,323862850,3525,3525,3525,3525,0
|
|
20230818,123900,323862850,3525,3525,3525,3525,1
|
|
20230818,123800,323859325,3525,3525,3525,3525,0
|
|
20230818,123700,323859325,3525,3525,3525,3525,1
|
|
20230818,123600,323855800,3525,3525,3525,3525,10
|
|
20230818,123500,323820550,3525,3525,3525,3525,80
|
|
20230818,123400,323538550,3525,3525,3525,3525,19
|
|
20230818,123300,323471575,3525,3525,3525,3525,0
|
|
20230818,123200,323471575,3525,3525,3525,3525,1
|
|
20230818,123100,323468050,3525,3525,3525,3525,7
|
|
20230818,123000,323443375,3525,3525,3525,3525,0
|
|
20230818,122900,323443375,3525,3525,3525,3525,943
|
|
20230818,122800,320119300,3525,3525,3525,3525,0
|
|
20230818,122700,320119300,3525,3525,3525,3525,0
|
|
20230818,122600,320119300,3525,3525,3525,3525,0
|
|
20230818,122500,320119300,3525,3525,3525,3525,0
|
|
20230818,122400,320119300,3525,3525,3525,3525,0
|
|
20230818,122300,320119300,3525,3525,3525,3525,0
|
|
20230818,122200,320119300,3525,3525,3525,3525,0
|
|
20230818,122100,320119300,3525,3525,3525,3525,0
|
|
20230818,122000,320119300,3525,3525,3525,3525,631
|
|
20230818,121900,317895025,3525,3525,3525,3525,0
|
|
20230818,121800,317895025,3525,3525,3525,3525,0
|
|
20230818,121700,317895025,3525,3525,3525,3525,1
|
|
20230818,121600,317891500,3525,3525,3525,3525,1
|
|
20230818,121500,317887975,3535,3525,3535,3525,48
|
|
20230818,121400,317718765,3540,3540,3540,3540,0
|
|
20230818,121300,317718765,3540,3525,3540,3525,2
|
|
20230818,121200,317711700,3525,3525,3525,3525,0
|
|
20230818,121100,317711700,3525,3525,3525,3525,0
|
|
20230818,121000,317711700,3525,3525,3525,3525,50
|
|
20230818,120900,317535450,3525,3525,3525,3525,0
|
|
20230818,120800,317535450,3525,3525,3525,3525,0
|
|
20230818,120700,317535450,3525,3525,3525,3525,8
|
|
20230818,120600,317507250,3525,3525,3525,3525,0
|
|
20230818,120500,317507250,3525,3525,3525,3525,510
|
|
20230818,120400,315709500,3525,3525,3525,3525,0
|
|
20230818,120300,315709500,3525,3525,3525,3525,0
|
|
20230818,120200,315709500,3525,3525,3525,3525,0
|
|
20230818,120100,315709500,3525,3525,3525,3525,0
|
|
20230818,120000,315709500,3525,3525,3525,3525,2
|
|
20230818,115900,315702450,3520,3520,3520,3520,394
|
|
20230818,115800,314315570,3520,3525,3525,3520,189
|
|
20230818,115700,313650265,3525,3525,3525,3525,142
|
|
20230818,115600,313149715,3525,3525,3525,3525,0
|
|
20230818,115500,313149715,3525,3530,3530,3525,67
|
|
20230818,115400,312913535,3530,3530,3530,3530,468
|
|
20230818,115300,311261495,3540,3540,3540,3540,2
|
|
20230818,115200,311254415,3535,3535,3540,3535,319
|
|
20230818,115100,310126745,3530,3530,3530,3530,46
|
|
20230818,115000,309964365,3530,3530,3530,3530,3
|
|
20230818,114900,309953775,3525,3525,3525,3525,57
|
|
20230818,114800,309752850,3525,3530,3530,3525,20
|
|
20230818,114700,309682345,3530,3535,3535,3530,118
|
|
20230818,114600,309265295,3535,3530,3535,3530,411
|
|
20230818,114500,307812485,3535,3530,3535,3530,11
|
|
20230818,114400,307773605,3530,3535,3535,3530,23
|
|
20230818,114300,307692305,3535,3535,3535,3535,10
|
|
20230818,114200,307656955,3540,3540,3540,3540,0
|
|
20230818,114100,307656955,3540,3540,3540,3540,0
|
|
20230818,114000,307656955,3540,3540,3540,3540,10
|
|
20230818,113900,307621555,3540,3540,3540,3540,2
|
|
20230818,113800,307614475,3540,3540,3540,3540,30
|
|
20230818,113700,307508275,3535,3535,3535,3535,0
|
|
20230818,113600,307508275,3535,3540,3540,3535,803
|
|
20230818,113500,304667420,3540,3555,3555,3540,250
|
|
20230818,113400,303780750,3545,3550,3550,3545,101
|
|
20230818,113300,303422600,3555,3545,3555,3545,1248
|
|
20230818,113200,298993100,3545,3545,3545,3545,5
|
|
20230818,113100,298975375,3545,3540,3545,3540,139
|
|
20230818,113000,298482630,3550,3550,3550,3550,0
|
|
20230818,112900,298482630,3550,3555,3555,3550,677
|
|
20230818,112800,296078400,3550,3550,3550,3550,57
|
|
20230818,112700,295876050,3550,3545,3555,3545,2474
|
|
20230818,112600,287093465,3540,3540,3540,3540,0
|
|
20230818,112500,287093465,3540,3540,3540,3540,4
|
|
20230818,112400,287079305,3540,3535,3540,3535,44
|
|
20230818,112300,286923665,3535,3535,3535,3535,63
|
|
20230818,112200,286700960,3540,3540,3540,3540,599
|
|
20230818,112100,284580500,3540,3540,3540,3540,0
|
|
20230818,112000,284580500,3540,3540,3540,3540,120
|
|
20230818,111900,284155700,3540,3540,3540,3540,200
|
|
20230818,111800,283447700,3540,3535,3540,3535,42
|
|
20230818,111700,283299090,3540,3540,3540,3540,0
|
|
20230818,111600,283299090,3540,3540,3540,3540,3
|
|
20230818,111500,283288470,3540,3540,3540,3540,3
|
|
20230818,111400,283277850,3540,3540,3540,3540,0
|
|
20230818,111300,283277850,3540,3540,3540,3540,0
|
|
20230818,111200,283277850,3540,3540,3540,3540,1
|
|
20230818,111100,283274310,3530,3530,3530,3530,1
|
|
20230818,111000,283270780,3540,3540,3540,3540,1
|
|
20230818,110900,283267240,3525,3525,3525,3525,0
|
|
20230818,110800,283267240,3525,3525,3525,3525,0
|
|
20230818,110700,283267240,3525,3525,3525,3525,9
|
|
20230818,110600,283235515,3525,3525,3525,3525,0
|
|
20230818,110500,283235515,3525,3525,3525,3525,0
|
|
20230818,110400,283235515,3525,3525,3525,3525,0
|
|
20230818,110300,283235515,3525,3525,3525,3525,206
|
|
20230818,110200,282509365,3525,3525,3525,3525,0
|
|
20230818,110100,282509365,3525,3535,3535,3520,1040
|
|
20230818,110000,278838420,3530,3530,3530,3530,0
|
|
20230818,105900,278838420,3530,3535,3535,3530,322
|
|
20230818,105800,277700210,3535,3540,3545,3535,180
|
|
20230818,105700,277062720,3550,3540,3550,3540,115
|
|
20230818,105600,276655480,3550,3540,3555,3530,2539
|
|
20230818,105500,267669865,3540,3535,3540,3535,229
|
|
20230818,105400,266859455,3535,3530,3535,3530,103
|
|
20230818,105300,266495615,3520,3525,3530,3520,1642
|
|
20230818,105200,260699705,3530,3530,3530,3530,479
|
|
20230818,105100,259008835,3515,3505,3515,3505,1268
|
|
20230818,105000,254551940,3505,3505,3505,3505,120
|
|
20230818,104900,254131340,3500,3510,3510,3500,313
|
|
20230818,104800,253034320,3510,3510,3510,3510,0
|
|
20230818,104700,253034320,3510,3510,3510,3510,0
|
|
20230818,104600,253034320,3510,3510,3510,3510,50
|
|
20230818,104500,252858820,3505,3505,3505,3505,58
|
|
20230818,104400,252655530,3510,3510,3510,3510,272
|
|
20230818,104300,251700810,3510,3510,3510,3510,0
|
|
20230818,104200,251700810,3510,3510,3510,3510,0
|
|
20230818,104100,251700810,3510,3495,3510,3495,155
|
|
20230818,104000,251156775,3500,3495,3500,3495,2847
|
|
20230818,103900,241196365,3495,3495,3495,3495,554
|
|
20230818,103800,239260135,3485,3485,3485,3485,2000
|
|
20230818,103700,232290135,3485,3485,3485,3485,0
|
|
20230818,103600,232290135,3485,3485,3485,3485,0
|
|
20230818,103500,232290135,3485,3485,3485,3485,0
|
|
20230818,103400,232290135,3485,3485,3495,3485,2915
|
|
20230818,103300,222112020,3480,3485,3485,3480,2633
|
|
20230818,103200,212947095,3480,3485,3500,3480,2480
|
|
20230818,103100,204289720,3485,3495,3495,3485,1001
|
|
20230818,103000,200801225,3480,3495,3495,3475,5886
|
|
20230818,102900,180343825,3480,3480,3480,3480,0
|
|
20230818,102800,180343825,3480,3480,3480,3480,0
|
|
20230818,102700,180343825,3480,3485,3485,3475,2928
|
|
20230818,102600,170152935,3485,3495,3495,3485,880
|
|
20230818,102500,167083085,3495,3495,3495,3495,0
|
|
20230818,102400,167083085,3495,3495,3495,3495,85
|
|
20230818,102300,166786010,3495,3495,3495,3495,2
|
|
20230818,102200,166779020,3490,3490,3490,3475,7514
|
|
20230818,102100,140662910,3490,3485,3490,3485,1065
|
|
20230818,102000,136951290,3485,3480,3485,3480,11
|
|
20230818,101900,136912960,3485,3485,3485,3480,3
|
|
20230818,101800,136902510,3480,3480,3480,3480,27
|
|
20230818,101700,136808550,3475,3480,3480,3475,2
|
|
20230818,101600,136801595,3480,3480,3480,3480,1
|
|
20230818,101500,136798115,3480,3475,3480,3475,37
|
|
20230818,101400,136669535,3480,3485,3485,3480,1037
|
|
20230818,101300,133060770,3480,3485,3485,3480,163
|
|
20230818,101200,132493525,3480,3480,3480,3480,312
|
|
20230818,101100,131407765,3480,3480,3480,3480,0
|
|
20230818,101000,131407765,3480,3480,3480,3480,1
|
|
20230818,100900,131404285,3465,3465,3465,3465,5
|
|
20230818,100800,131386960,3465,3465,3465,3465,1828
|
|
20230818,100700,125052940,3465,3465,3465,3465,500
|
|
20230818,100600,123320440,3465,3465,3465,3465,0
|
|
20230818,100500,123320440,3465,3455,3465,3455,339
|
|
20230818,100400,122147615,3455,3465,3465,3455,999
|
|
20230818,100300,118692110,3465,3470,3470,3465,539
|
|
20230818,100200,116822455,3480,3475,3480,3470,211
|
|
20230818,100100,116089265,3480,3475,3480,3475,75
|
|
20230818,100000,115828615,3475,3490,3490,3475,1818
|
|
20230818,095900,109496315,3495,3485,3495,3485,112
|
|
20230818,095800,109104995,3485,3495,3495,3485,320
|
|
20230818,095700,107989785,3490,3490,3490,3490,9
|
|
20230818,095600,107958375,3490,3495,3495,3490,1575
|
|
20230818,095500,102458335,3500,3495,3500,3495,11
|
|
20230818,095400,102419840,3500,3500,3500,3500,15
|
|
20230818,095300,102367340,3500,3495,3500,3495,27
|
|
20230818,095200,102272900,3495,3495,3505,3495,333
|
|
20230818,095100,101107470,3495,3495,3495,3495,0
|
|
20230818,095000,101107470,3495,3495,3495,3495,286
|
|
20230818,094900,100107900,3495,3495,3495,3495,286
|
|
20230818,094800,99108330,3495,3495,3495,3495,2
|
|
20230818,094700,99101340,3495,3495,3495,3495,200
|
|
20230818,094600,98402340,3490,3500,3500,3490,2
|
|
20230818,094500,98395350,3495,3490,3495,3490,335
|
|
20230818,094400,97226175,3490,3490,3490,3490,0
|
|
20230818,094300,97226175,3490,3490,3490,3490,584
|
|
20230818,094200,95188015,3490,3495,3495,3490,128
|
|
20230818,094100,94740850,3500,3500,3500,3500,0
|
|
20230818,094000,94740850,3500,3510,3510,3495,951
|
|
20230818,093900,91412080,3505,3510,3510,3505,59
|
|
20230818,093800,91205255,3510,3510,3510,3510,0
|
|
20230818,093700,91205255,3510,3510,3510,3510,1581
|
|
20230818,093600,85655945,3510,3510,3510,3510,80
|
|
20230818,093500,85375145,3510,3510,3510,3510,5
|
|
20230818,093400,85357595,3510,3510,3510,3510,3
|
|
20230818,093300,85347065,3510,3510,3510,3510,1
|
|
20230818,093200,85343555,3510,3510,3510,3505,119
|
|
20230818,093100,84926450,3505,3510,3510,3505,140
|
|
20230818,093000,84435550,3515,3515,3515,3515,0
|
|
20230818,092900,84435550,3515,3520,3520,3515,10
|
|
20230818,092800,84400375,3510,3510,3510,3510,2024
|
|
20230818,092700,77296135,3515,3520,3525,3515,131
|
|
20230818,092600,76835310,3520,3530,3530,3520,1169
|
|
20230818,092500,72718445,3530,3530,3530,3530,807
|
|
20230818,092400,69869735,3530,3525,3535,3525,469
|
|
20230818,092300,68213900,3525,3525,3525,3525,1
|
|
20230818,092200,68210375,3520,3520,3520,3520,0
|
|
20230818,092100,68210375,3520,3520,3520,3520,0
|
|
20230818,092000,68210375,3520,3520,3520,3520,0
|
|
20230818,091900,68210375,3520,3515,3525,3515,100
|
|
20230818,091800,67858330,3520,3500,3520,3500,546
|
|
20230818,091700,65946820,3505,3505,3505,3505,372
|
|
20230818,091600,64642960,3505,3505,3505,3505,0
|
|
20230818,091500,64642960,3505,3495,3505,3490,578
|
|
20230818,091400,62623845,3500,3500,3500,3500,23
|
|
20230818,091300,62543345,3500,3500,3500,3500,2001
|
|
20230818,091200,55539845,3500,3515,3515,3500,1010
|
|
20230818,091100,51989845,3500,3500,3500,3500,5
|
|
20230818,091000,51972345,3500,3505,3505,3500,1188
|
|
20230818,090900,47813320,3505,3505,3505,3505,76
|
|
20230818,090800,47546940,3505,3520,3520,3505,1361
|
|
20230818,090700,42776250,3530,3505,3530,3505,1000
|
|
20230818,090600,39264695,3505,3505,3505,3505,37
|
|
20230818,090500,39135010,3510,3525,3525,3510,1015
|
|
20230818,090400,35566560,3525,3525,3525,3525,5
|
|
20230818,090300,35548935,3525,3525,3525,3525,768
|
|
20230818,090200,32841735,3525,3525,3525,3525,0
|
|
20230818,090100,32841735,3525,3525,3525,3500,4135
|
|
20230818,090000,18362265,3500,3455,3500,3455,5295
|