634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193100,414227140,10440,10440,10440,10440,1083
|
|
20230818,193000,414227140,10440,10440,10440,10440,0
|
|
20230818,192900,414227140,10440,10440,10440,10440,0
|
|
20230818,192800,414227140,10440,10440,10440,10440,0
|
|
20230818,192700,414227140,10440,10440,10440,10440,0
|
|
20230818,192600,414227140,10440,10440,10440,10440,0
|
|
20230818,192500,414227140,10440,10440,10440,10440,0
|
|
20230818,192400,414227140,10440,10440,10440,10440,0
|
|
20230818,192300,414227140,10440,10440,10440,10440,0
|
|
20230818,192200,414227140,10440,10440,10440,10440,0
|
|
20230818,192100,414227140,10440,10440,10440,10440,0
|
|
20230818,192000,414227140,10440,10440,10440,10440,0
|
|
20230818,191900,414227140,10440,10440,10440,10440,0
|
|
20230818,191800,414227140,10440,10440,10440,10440,0
|
|
20230818,191700,414227140,10440,10440,10440,10440,0
|
|
20230818,191600,414227140,10440,10440,10440,10440,0
|
|
20230818,191500,414227140,10440,10440,10440,10440,0
|
|
20230818,191400,414227140,10440,10440,10440,10440,0
|
|
20230818,191300,414227140,10440,10440,10440,10440,0
|
|
20230818,191200,414227140,10440,10440,10440,10440,0
|
|
20230818,191100,414227140,10440,10440,10440,10440,0
|
|
20230818,191000,414227140,10440,10440,10440,10440,0
|
|
20230818,190900,414227140,10440,10440,10440,10440,0
|
|
20230818,190800,414227140,10440,10440,10440,10440,0
|
|
20230818,190700,414227140,10440,10440,10440,10440,0
|
|
20230818,190600,414227140,10440,10440,10440,10440,0
|
|
20230818,190500,414227140,10440,10440,10440,10440,0
|
|
20230818,190400,414227140,10440,10440,10440,10440,0
|
|
20230818,190300,414227140,10440,10440,10440,10440,0
|
|
20230818,190200,414227140,10440,10440,10440,10440,0
|
|
20230818,190100,414227140,10440,10440,10440,10440,1083
|
|
20230818,190000,414227140,10440,10440,10440,10440,0
|
|
20230818,185900,414227140,10440,10440,10440,10440,0
|
|
20230818,185800,414227140,10440,10440,10440,10440,0
|
|
20230818,185700,414227140,10440,10440,10440,10440,0
|
|
20230818,185600,414227140,10440,10440,10440,10440,0
|
|
20230818,185500,414227140,10440,10440,10440,10440,0
|
|
20230818,185400,414227140,10440,10440,10440,10440,0
|
|
20230818,185300,414227140,10440,10440,10440,10440,0
|
|
20230818,185200,414227140,10440,10440,10440,10440,0
|
|
20230818,185100,414227140,10440,10440,10440,10440,0
|
|
20230818,185000,414227140,10440,10440,10440,10440,0
|
|
20230818,184900,414227140,10440,10440,10440,10440,0
|
|
20230818,184800,414227140,10440,10440,10440,10440,0
|
|
20230818,184700,414227140,10440,10440,10440,10440,0
|
|
20230818,184600,414227140,10440,10440,10440,10440,0
|
|
20230818,184500,414227140,10440,10440,10440,10440,0
|
|
20230818,184400,414227140,10440,10440,10440,10440,0
|
|
20230818,184300,414227140,10440,10440,10440,10440,0
|
|
20230818,184200,414227140,10440,10440,10440,10440,0
|
|
20230818,184100,414227140,10440,10440,10440,10440,0
|
|
20230818,184000,414227140,10440,10440,10440,10440,0
|
|
20230818,183900,414227140,10440,10440,10440,10440,0
|
|
20230818,183800,414227140,10440,10440,10440,10440,0
|
|
20230818,183700,414227140,10440,10440,10440,10440,0
|
|
20230818,183600,414227140,10440,10440,10440,10440,0
|
|
20230818,183500,414227140,10440,10440,10440,10440,0
|
|
20230818,183400,414227140,10440,10440,10440,10440,0
|
|
20230818,183300,414227140,10440,10440,10440,10440,0
|
|
20230818,183200,414227140,10440,10440,10440,10440,0
|
|
20230818,183100,414227140,10440,10440,10440,10440,1083
|
|
20230818,183000,414227140,10440,10440,10440,10440,0
|
|
20230818,182900,414227140,10440,10440,10440,10440,0
|
|
20230818,182800,414227140,10440,10440,10440,10440,0
|
|
20230818,182700,414227140,10440,10440,10440,10440,0
|
|
20230818,182600,414227140,10440,10440,10440,10440,0
|
|
20230818,182500,414227140,10440,10440,10440,10440,0
|
|
20230818,182400,414227140,10440,10440,10440,10440,0
|
|
20230818,182300,414227140,10440,10440,10440,10440,0
|
|
20230818,182200,414227140,10440,10440,10440,10440,0
|
|
20230818,182100,414227140,10440,10440,10440,10440,0
|
|
20230818,182000,414227140,10440,10440,10440,10440,0
|
|
20230818,181900,414227140,10440,10440,10440,10440,0
|
|
20230818,181800,414227140,10440,10440,10440,10440,0
|
|
20230818,181700,414227140,10440,10440,10440,10440,0
|
|
20230818,181600,414227140,10440,10440,10440,10440,0
|
|
20230818,181500,414227140,10440,10440,10440,10440,0
|
|
20230818,181400,414227140,10440,10440,10440,10440,0
|
|
20230818,181300,414227140,10440,10440,10440,10440,0
|
|
20230818,181200,414227140,10440,10440,10440,10440,0
|
|
20230818,181100,414227140,10440,10440,10440,10440,0
|
|
20230818,181000,414227140,10440,10440,10440,10440,0
|
|
20230818,180900,414227140,10440,10440,10440,10440,0
|
|
20230818,180800,414227140,10440,10440,10440,10440,0
|
|
20230818,180700,414227140,10440,10440,10440,10440,0
|
|
20230818,180600,414227140,10440,10440,10440,10440,0
|
|
20230818,180500,414227140,10440,10440,10440,10440,0
|
|
20230818,180400,414227140,10440,10440,10440,10440,0
|
|
20230818,180300,414227140,10440,10440,10440,10440,0
|
|
20230818,180200,414227140,10440,10440,10440,10440,0
|
|
20230818,180100,414227140,10440,10440,10440,10440,1083
|
|
20230818,180000,414227140,10440,10440,10440,10440,0
|
|
20230818,175900,414227140,10440,10440,10440,10440,0
|
|
20230818,175800,414227140,10440,10440,10440,10440,0
|
|
20230818,175700,414227140,10440,10440,10440,10440,0
|
|
20230818,175600,414227140,10440,10440,10440,10440,0
|
|
20230818,175500,414227140,10440,10440,10440,10440,0
|
|
20230818,175400,414227140,10440,10440,10440,10440,0
|
|
20230818,175300,414227140,10440,10440,10440,10440,0
|
|
20230818,175200,414227140,10440,10440,10440,10440,0
|
|
20230818,175100,414227140,10440,10440,10440,10440,0
|
|
20230818,175000,414227140,10440,10440,10440,10440,0
|
|
20230818,174900,414227140,10440,10440,10440,10440,0
|
|
20230818,174800,414227140,10440,10440,10440,10440,0
|
|
20230818,174700,414227140,10440,10440,10440,10440,0
|
|
20230818,174600,414227140,10440,10440,10440,10440,0
|
|
20230818,174500,414227140,10440,10440,10440,10440,0
|
|
20230818,174400,414227140,10440,10440,10440,10440,0
|
|
20230818,174300,414227140,10440,10440,10440,10440,0
|
|
20230818,174200,414227140,10440,10440,10440,10440,0
|
|
20230818,174100,414227140,10440,10440,10440,10440,0
|
|
20230818,174000,414227140,10440,10440,10440,10440,0
|
|
20230818,173900,414227140,10440,10440,10440,10440,0
|
|
20230818,173800,414227140,10440,10440,10440,10440,0
|
|
20230818,173700,414227140,10440,10440,10440,10440,0
|
|
20230818,173600,414227140,10440,10440,10440,10440,0
|
|
20230818,173500,414227140,10440,10440,10440,10440,0
|
|
20230818,173400,414227140,10440,10440,10440,10440,0
|
|
20230818,173300,414227140,10440,10440,10440,10440,0
|
|
20230818,173200,414227140,10440,10440,10440,10440,0
|
|
20230818,173100,414227140,10440,10440,10440,10440,1083
|
|
20230818,173000,414227140,10440,10440,10440,10440,0
|
|
20230818,172900,414227140,10440,10440,10440,10440,0
|
|
20230818,172800,414227140,10440,10440,10440,10440,0
|
|
20230818,172700,414227140,10440,10440,10440,10440,0
|
|
20230818,172600,414227140,10440,10440,10440,10440,0
|
|
20230818,172500,414227140,10440,10440,10440,10440,0
|
|
20230818,172400,414227140,10440,10440,10440,10440,0
|
|
20230818,172300,414227140,10440,10440,10440,10440,0
|
|
20230818,172200,414227140,10440,10440,10440,10440,0
|
|
20230818,172100,414227140,10440,10440,10440,10440,0
|
|
20230818,172000,414227140,10440,10440,10440,10440,0
|
|
20230818,171900,414227140,10440,10440,10440,10440,0
|
|
20230818,171800,414227140,10440,10440,10440,10440,0
|
|
20230818,171700,414227140,10440,10440,10440,10440,0
|
|
20230818,171600,414227140,10440,10440,10440,10440,0
|
|
20230818,171500,414227140,10440,10440,10440,10440,0
|
|
20230818,171400,414227140,10440,10440,10440,10440,0
|
|
20230818,171300,414227140,10440,10440,10440,10440,0
|
|
20230818,171200,414227140,10440,10440,10440,10440,0
|
|
20230818,171100,414227140,10440,10440,10440,10440,0
|
|
20230818,171000,414227140,10440,10440,10440,10440,0
|
|
20230818,170900,414227140,10440,10440,10440,10440,0
|
|
20230818,170800,414227140,10440,10440,10440,10440,0
|
|
20230818,170700,414227140,10440,10440,10440,10440,0
|
|
20230818,170600,414227140,10440,10440,10440,10440,0
|
|
20230818,170500,414227140,10440,10440,10440,10440,0
|
|
20230818,170400,414227140,10440,10440,10440,10440,0
|
|
20230818,170300,414227140,10440,10440,10440,10440,0
|
|
20230818,170200,414227140,10440,10440,10440,10440,0
|
|
20230818,170100,414227140,10440,10440,10440,10440,1083
|
|
20230818,170000,414227140,10440,10440,10440,10440,0
|
|
20230818,165900,414227140,10440,10440,10440,10440,0
|
|
20230818,165800,414227140,10440,10440,10440,10440,0
|
|
20230818,165700,414227140,10440,10440,10440,10440,0
|
|
20230818,165600,414227140,10440,10440,10440,10440,0
|
|
20230818,165500,414227140,10440,10440,10440,10440,0
|
|
20230818,165400,414227140,10440,10440,10440,10440,0
|
|
20230818,165300,414227140,10440,10440,10440,10440,0
|
|
20230818,165200,414227140,10440,10440,10440,10440,0
|
|
20230818,165100,414227140,10440,10440,10440,10440,0
|
|
20230818,165000,414227140,10440,10440,10440,10440,0
|
|
20230818,164900,414227140,10440,10440,10440,10440,0
|
|
20230818,164800,414227140,10440,10440,10440,10440,0
|
|
20230818,164700,414227140,10440,10440,10440,10440,0
|
|
20230818,164600,414227140,10440,10440,10440,10440,0
|
|
20230818,164500,414227140,10440,10440,10440,10440,0
|
|
20230818,164400,414227140,10440,10440,10440,10440,0
|
|
20230818,164300,414227140,10440,10440,10440,10440,0
|
|
20230818,164200,414227140,10440,10440,10440,10440,0
|
|
20230818,164100,414227140,10440,10440,10440,10440,0
|
|
20230818,164000,414227140,10440,10440,10440,10440,0
|
|
20230818,163900,414227140,10440,10440,10440,10440,0
|
|
20230818,163800,414227140,10440,10440,10440,10440,0
|
|
20230818,163700,414227140,10440,10440,10440,10440,0
|
|
20230818,163600,414227140,10440,10440,10440,10440,0
|
|
20230818,163500,414227140,10440,10440,10440,10440,0
|
|
20230818,163400,414227140,10440,10440,10440,10440,0
|
|
20230818,163300,414227140,10440,10440,10440,10440,0
|
|
20230818,163200,414227140,10440,10440,10440,10440,0
|
|
20230818,163100,414227140,10440,10440,10440,10440,1083
|
|
20230818,163000,414227140,10440,10440,10440,10440,0
|
|
20230818,162900,414227140,10440,10440,10440,10440,0
|
|
20230818,162800,414227140,10440,10440,10440,10440,0
|
|
20230818,162700,414227140,10440,10440,10440,10440,0
|
|
20230818,162600,414227140,10440,10440,10440,10440,0
|
|
20230818,162500,414227140,10440,10440,10440,10440,0
|
|
20230818,162400,414227140,10440,10440,10440,10440,0
|
|
20230818,162300,414227140,10440,10440,10440,10440,0
|
|
20230818,162200,414227140,10440,10440,10440,10440,0
|
|
20230818,162100,414227140,10440,10440,10440,10440,0
|
|
20230818,162000,414227140,10440,10440,10440,10440,0
|
|
20230818,161900,414227140,10440,10440,10440,10440,0
|
|
20230818,161800,414227140,10440,10440,10440,10440,0
|
|
20230818,161700,414227140,10440,10440,10440,10440,0
|
|
20230818,161600,414227140,10440,10440,10440,10440,0
|
|
20230818,161500,414227140,10440,10440,10440,10440,0
|
|
20230818,161400,414227140,10440,10440,10440,10440,0
|
|
20230818,161300,414227140,10440,10440,10440,10440,0
|
|
20230818,161200,414227140,10440,10440,10440,10440,0
|
|
20230818,161100,414227140,10440,10440,10440,10440,0
|
|
20230818,161000,414227140,10440,10440,10440,10440,0
|
|
20230818,160900,414227140,10440,10440,10440,10440,0
|
|
20230818,160800,414227140,10440,10440,10440,10440,0
|
|
20230818,160700,414227140,10440,10440,10440,10440,0
|
|
20230818,160600,414227140,10440,10440,10440,10440,0
|
|
20230818,160500,414227140,10440,10440,10440,10440,0
|
|
20230818,160400,414227140,10440,10440,10440,10440,0
|
|
20230818,160300,414227140,10440,10440,10440,10440,0
|
|
20230818,160200,414227140,10440,10440,10440,10440,0
|
|
20230818,160100,414227140,10440,10440,10440,10440,1083
|
|
20230818,160000,414227140,10440,10440,10440,10440,0
|
|
20230818,155900,414227140,10440,10440,10440,10440,0
|
|
20230818,155800,414227140,10440,10440,10440,10440,0
|
|
20230818,155700,414227140,10440,10440,10440,10440,0
|
|
20230818,155600,414227140,10440,10440,10440,10440,0
|
|
20230818,155500,414227140,10440,10440,10440,10440,0
|
|
20230818,155400,414227140,10440,10440,10440,10440,0
|
|
20230818,155300,414227140,10440,10440,10440,10440,0
|
|
20230818,155200,414227140,10440,10440,10440,10440,0
|
|
20230818,155100,414227140,10440,10440,10440,10440,0
|
|
20230818,155000,414227140,10440,10440,10440,10440,0
|
|
20230818,154900,414227140,10440,10440,10440,10440,0
|
|
20230818,154800,414227140,10440,10440,10440,10440,0
|
|
20230818,154700,414227140,10440,10440,10440,10440,0
|
|
20230818,154600,414227140,10440,10440,10440,10440,0
|
|
20230818,154500,414227140,10440,10440,10440,10440,0
|
|
20230818,154400,414227140,10440,10440,10440,10440,0
|
|
20230818,154300,414227140,10440,10440,10440,10440,0
|
|
20230818,154200,414227140,10440,10440,10440,10440,0
|
|
20230818,154100,414227140,10440,10440,10440,10440,0
|
|
20230818,154000,414227140,10440,10440,10440,10440,0
|
|
20230818,153900,414227140,10440,10440,10440,10440,0
|
|
20230818,153800,414227140,10440,10440,10440,10440,0
|
|
20230818,153700,414227140,10440,10440,10440,10440,0
|
|
20230818,153600,414227140,10440,10440,10440,10440,0
|
|
20230818,153500,414227140,10440,10440,10440,10440,0
|
|
20230818,153400,414227140,10440,10440,10440,10440,0
|
|
20230818,153300,414227140,10440,10440,10440,10440,0
|
|
20230818,153200,414227140,10440,10440,10440,10440,0
|
|
20230818,153100,414227140,10440,10440,10440,10440,1083
|
|
20230818,153000,414227140,10440,10440,10440,10440,1083
|
|
20230818,152900,402920620,10330,10330,10330,10330,0
|
|
20230818,152800,402920620,10330,10330,10330,10330,0
|
|
20230818,152700,402920620,10330,10330,10330,10330,0
|
|
20230818,152600,402920620,10330,10330,10330,10330,0
|
|
20230818,152500,402920620,10330,10330,10330,10330,0
|
|
20230818,152400,402920620,10330,10330,10330,10330,0
|
|
20230818,152300,402920620,10330,10330,10330,10330,0
|
|
20230818,152200,402920620,10330,10330,10330,10330,0
|
|
20230818,152100,402920620,10330,10330,10330,10330,0
|
|
20230818,152000,402920620,10330,10330,10330,10330,0
|
|
20230818,151900,402920620,10330,10410,10440,10260,1102
|
|
20230818,151800,391444550,10340,10350,10400,10340,1035
|
|
20230818,151700,380695640,10350,10350,10350,10350,1
|
|
20230818,151600,380685290,10370,10370,10370,10370,0
|
|
20230818,151500,380685290,10370,10370,10370,10370,9
|
|
20230818,151400,380591960,10400,10400,10400,10400,0
|
|
20230818,151300,380591960,10400,10400,10400,10400,0
|
|
20230818,151200,380591960,10400,10400,10400,10400,0
|
|
20230818,151100,380591960,10400,10400,10400,10400,0
|
|
20230818,151000,380591960,10400,10400,10400,10400,0
|
|
20230818,150900,380591960,10400,10400,10400,10400,0
|
|
20230818,150800,380591960,10400,10390,10400,10380,333
|
|
20230818,150700,377130290,10380,10380,10380,10380,5
|
|
20230818,150600,377078390,10380,10380,10380,10380,0
|
|
20230818,150500,377078390,10380,10380,10380,10380,4
|
|
20230818,150400,377036870,10390,10390,10390,10390,1
|
|
20230818,150300,377026480,10310,10280,10310,10280,109
|
|
20230818,150200,375902970,10280,10250,10280,10250,19
|
|
20230818,150100,375707680,10270,10270,10270,10270,11
|
|
20230818,150000,375594710,10280,10290,10290,10280,38
|
|
20230818,145900,375203700,10290,10300,10300,10290,330
|
|
20230818,145800,371804820,10300,10310,10310,10300,12
|
|
20230818,145700,371681130,10310,10310,10310,10310,0
|
|
20230818,145600,371681130,10310,10310,10310,10310,1
|
|
20230818,145500,371670820,10310,10310,10310,10310,0
|
|
20230818,145400,371670820,10310,10310,10310,10310,0
|
|
20230818,145300,371670820,10310,10290,10310,10290,35
|
|
20230818,145200,371310650,10310,10310,10310,10310,1
|
|
20230818,145100,371300340,10320,10320,10320,10320,8
|
|
20230818,145000,371217780,10320,10320,10320,10320,0
|
|
20230818,144900,371217780,10320,10320,10320,10320,0
|
|
20230818,144800,371217780,10320,10390,10390,10320,11
|
|
20230818,144700,371103560,10420,10420,10420,10420,0
|
|
20230818,144600,371103560,10420,10420,10420,10420,0
|
|
20230818,144500,371103560,10420,10420,10420,10420,0
|
|
20230818,144400,371103560,10420,10420,10420,10420,0
|
|
20230818,144300,371103560,10420,10420,10420,10420,0
|
|
20230818,144200,371103560,10420,10360,10420,10360,14
|
|
20230818,144100,370958160,10420,10420,10420,10420,0
|
|
20230818,144000,370958160,10420,10420,10420,10420,6
|
|
20230818,143900,370895640,10360,10360,10360,10360,3
|
|
20230818,143800,370864560,10360,10370,10370,10360,213
|
|
20230818,143700,368657480,10440,10440,10440,10440,0
|
|
20230818,143600,368657480,10440,10440,10440,10440,0
|
|
20230818,143500,368657480,10440,10440,10440,10440,0
|
|
20230818,143400,368657480,10440,10440,10440,10440,0
|
|
20230818,143300,368657480,10440,10440,10440,10440,0
|
|
20230818,143200,368657480,10440,10440,10440,10440,0
|
|
20230818,143100,368657480,10440,10440,10440,10440,0
|
|
20230818,143000,368657480,10440,10440,10440,10440,0
|
|
20230818,142900,368657480,10440,10360,10440,10360,2
|
|
20230818,142800,368636680,10360,10420,10430,10360,274
|
|
20230818,142700,365779660,10420,10420,10420,10420,1
|
|
20230818,142600,365769240,10360,10360,10360,10360,0
|
|
20230818,142500,365769240,10360,10380,10380,10360,69
|
|
20230818,142400,365053940,10430,10430,10430,10430,0
|
|
20230818,142300,365053940,10430,10430,10430,10430,0
|
|
20230818,142200,365053940,10430,10430,10430,10430,0
|
|
20230818,142100,365053940,10430,10430,10430,10430,0
|
|
20230818,142000,365053940,10430,10430,10430,10430,0
|
|
20230818,141900,365053940,10430,10430,10430,10430,0
|
|
20230818,141800,365053940,10430,10430,10430,10430,0
|
|
20230818,141700,365053940,10430,10430,10440,10430,157
|
|
20230818,141600,363415530,10440,10440,10440,10440,126
|
|
20230818,141500,362100090,10400,10400,10400,10400,0
|
|
20230818,141400,362100090,10400,10400,10400,10400,0
|
|
20230818,141300,362100090,10400,10400,10400,10400,0
|
|
20230818,141200,362100090,10400,10400,10400,10400,277
|
|
20230818,141100,359219290,10450,10400,10450,10400,34
|
|
20230818,141000,358864590,10420,10390,10420,10390,130
|
|
20230818,140900,357513690,10390,10390,10390,10390,0
|
|
20230818,140800,357513690,10390,10390,10390,10390,0
|
|
20230818,140700,357513690,10390,10390,10390,10390,6
|
|
20230818,140600,357451350,10360,10360,10360,10360,10
|
|
20230818,140500,357347750,10350,10350,10350,10350,0
|
|
20230818,140400,357347750,10350,10350,10350,10350,37
|
|
20230818,140300,356964800,10240,10270,10270,10240,349
|
|
20230818,140200,353389450,10350,10350,10350,10350,1223
|
|
20230818,140100,340731400,10350,10350,10350,10350,0
|
|
20230818,140000,340731400,10350,10350,10350,10350,0
|
|
20230818,135900,340731400,10350,10350,10350,10350,0
|
|
20230818,135800,340731400,10350,10350,10350,10350,0
|
|
20230818,135700,340731400,10350,10340,10350,10340,12
|
|
20230818,135600,340607310,10340,10340,10340,10340,6
|
|
20230818,135500,340545270,10310,10310,10310,10310,112
|
|
20230818,135400,339390550,10310,10290,10310,10290,538
|
|
20230818,135300,333844320,10300,10300,10300,10300,0
|
|
20230818,135200,333844320,10300,10300,10300,10300,0
|
|
20230818,135100,333844320,10300,10300,10300,10300,0
|
|
20230818,135000,333844320,10300,10270,10300,10270,487
|
|
20230818,134900,328836360,10270,10270,10270,10270,0
|
|
20230818,134800,328836360,10270,10270,10270,10270,0
|
|
20230818,134700,328836360,10270,10270,10270,10270,0
|
|
20230818,134600,328836360,10270,10270,10270,10270,1
|
|
20230818,134500,328826090,10200,10280,10280,10200,204
|
|
20230818,134400,326743720,10270,10260,10270,10260,297
|
|
20230818,134300,323695480,10240,10210,10240,10210,755
|
|
20230818,134200,315965500,10220,10220,10220,10220,0
|
|
20230818,134100,315965500,10220,10220,10220,10220,0
|
|
20230818,134000,315965500,10220,10220,10220,10220,0
|
|
20230818,133900,315965500,10220,10220,10220,10220,1
|
|
20230818,133800,315955280,10160,10170,10170,10160,400
|
|
20230818,133700,311889750,10220,10220,10220,10220,1
|
|
20230818,133600,311879530,10170,10170,10170,10170,130
|
|
20230818,133500,310557430,10170,10170,10170,10170,100
|
|
20230818,133400,309540430,10170,10230,10230,10170,106
|
|
20230818,133300,308461290,10180,10180,10180,10180,0
|
|
20230818,133200,308461290,10180,10210,10210,10180,450
|
|
20230818,133100,303876890,10250,10250,10250,10250,0
|
|
20230818,133000,303876890,10250,10250,10250,10250,45
|
|
20230818,132900,303415640,10180,10180,10180,10180,0
|
|
20230818,132800,303415640,10180,10220,10220,10180,100
|
|
20230818,132700,302397440,10260,10260,10260,10260,0
|
|
20230818,132600,302397440,10260,10260,10260,10260,0
|
|
20230818,132500,302397440,10260,10260,10260,10260,0
|
|
20230818,132400,302397440,10260,10260,10260,10260,0
|
|
20230818,132300,302397440,10260,10260,10260,10260,0
|
|
20230818,132200,302397440,10260,10260,10260,10260,0
|
|
20230818,132100,302397440,10260,10260,10260,10260,0
|
|
20230818,132000,302397440,10260,10260,10260,10260,0
|
|
20230818,131900,302397440,10260,10260,10260,10260,0
|
|
20230818,131800,302397440,10260,10260,10260,10260,0
|
|
20230818,131700,302397440,10260,10260,10260,10260,0
|
|
20230818,131600,302397440,10260,10260,10260,10260,26
|
|
20230818,131500,302130680,10260,10190,10260,10190,190
|
|
20230818,131400,300188690,10180,10220,10220,10180,101
|
|
20230818,131300,299160030,10230,10230,10230,10230,0
|
|
20230818,131200,299160030,10230,10230,10230,10230,0
|
|
20230818,131100,299160030,10230,10220,10230,10220,121
|
|
20230818,131000,297922730,10220,10220,10220,10220,200
|
|
20230818,130900,295878730,10220,10220,10220,10220,0
|
|
20230818,130800,295878730,10220,10220,10220,10220,0
|
|
20230818,130700,295878730,10220,10220,10220,10220,0
|
|
20230818,130600,295878730,10220,10220,10220,10220,0
|
|
20230818,130500,295878730,10220,10220,10220,10220,0
|
|
20230818,130400,295878730,10220,10220,10220,10220,1
|
|
20230818,130300,295868510,10160,10160,10160,10160,0
|
|
20230818,130200,295868510,10160,10160,10160,10160,200
|
|
20230818,130100,293836510,10220,10220,10220,10160,11
|
|
20230818,130000,293724330,10160,10200,10220,10160,56
|
|
20230818,125900,293153510,10200,10200,10200,10200,0
|
|
20230818,125800,293153510,10200,10200,10200,10200,164
|
|
20230818,125700,291480710,10190,10180,10190,10180,244
|
|
20230818,125600,288994800,10180,10180,10180,10180,0
|
|
20230818,125500,288994800,10180,10180,10180,10180,0
|
|
20230818,125400,288994800,10180,10170,10180,10170,16
|
|
20230818,125300,288831930,10180,10180,10180,10180,0
|
|
20230818,125200,288831930,10180,10180,10180,10180,0
|
|
20230818,125100,288831930,10180,10150,10180,10150,36
|
|
20230818,125000,288466180,10150,10150,10150,10150,0
|
|
20230818,124900,288466180,10150,10150,10150,10150,0
|
|
20230818,124800,288466180,10150,10150,10150,10150,0
|
|
20230818,124700,288466180,10150,10150,10150,10150,19
|
|
20230818,124600,288273330,10160,10150,10160,10150,21
|
|
20230818,124500,288059990,10120,10160,10160,10120,125
|
|
20230818,124400,286793780,10150,10150,10150,10150,2
|
|
20230818,124300,286773480,10160,10160,10160,10160,0
|
|
20230818,124200,286773480,10160,10160,10160,10160,0
|
|
20230818,124100,286773480,10160,10160,10160,10160,0
|
|
20230818,124000,286773480,10160,10160,10160,10160,0
|
|
20230818,123900,286773480,10160,10160,10160,10160,22
|
|
20230818,123800,286549960,10160,10160,10160,10160,1
|
|
20230818,123700,286539800,10160,10160,10160,10160,0
|
|
20230818,123600,286539800,10160,10160,10160,10160,417
|
|
20230818,123500,282303080,10160,10160,10160,10160,83
|
|
20230818,123400,281459800,10160,10160,10160,10160,200
|
|
20230818,123300,279427800,10160,10160,10160,10160,3
|
|
20230818,123200,279397320,10160,10160,10160,10160,0
|
|
20230818,123100,279397320,10160,10160,10160,10160,1
|
|
20230818,123000,279387160,10160,10160,10160,10160,2
|
|
20230818,122900,279366840,10180,10180,10180,10180,0
|
|
20230818,122800,279366840,10180,10180,10180,10180,6
|
|
20230818,122700,279305760,10180,10180,10180,10180,0
|
|
20230818,122600,279305760,10180,10180,10180,10180,1
|
|
20230818,122500,279295580,10180,10180,10180,10180,221
|
|
20230818,122400,277045800,10180,10130,10180,10090,538
|
|
20230818,122300,271604550,10140,10130,10140,10100,166
|
|
20230818,122200,269925980,10140,10100,10140,10100,401
|
|
20230818,122100,265868920,10100,10100,10100,10100,1
|
|
20230818,122000,265858820,10100,10070,10100,10070,79
|
|
20230818,121900,265063260,10040,10020,10070,10010,126
|
|
20230818,121800,263800220,10010,10130,10200,10000,3002
|
|
20230818,121700,233677280,10230,10170,10230,10120,500
|
|
20230818,121600,228608370,10230,10240,10240,10150,321
|
|
20230818,121500,225342270,10240,10380,10380,10120,2585
|
|
20230818,121400,198901290,10250,10330,10400,10250,1748
|
|
20230818,121300,180961110,10340,10340,10340,10340,58
|
|
20230818,121200,180361390,10380,10380,10380,10380,0
|
|
20230818,121100,180361390,10380,10380,10380,10380,0
|
|
20230818,121000,180361390,10380,10380,10380,10380,0
|
|
20230818,120900,180361390,10380,10380,10380,10380,1
|
|
20230818,120800,180351010,10380,10380,10380,10380,0
|
|
20230818,120700,180351010,10380,10380,10380,10380,48
|
|
20230818,120600,179852770,10410,10380,10410,10380,102
|
|
20230818,120500,178792040,10390,10390,10390,10390,0
|
|
20230818,120400,178792040,10390,10390,10390,10390,0
|
|
20230818,120300,178792040,10390,10390,10390,10390,2
|
|
20230818,120200,178771260,10340,10340,10340,10340,1
|
|
20230818,120100,178760920,10350,10350,10350,10350,0
|
|
20230818,120000,178760920,10350,10350,10350,10350,16
|
|
20230818,115900,178595320,10430,10430,10430,10430,0
|
|
20230818,115800,178595320,10430,10430,10430,10430,0
|
|
20230818,115700,178595320,10430,10350,10430,10350,42
|
|
20230818,115600,178160540,10430,10430,10430,10430,0
|
|
20230818,115500,178160540,10430,10430,10430,10430,6
|
|
20230818,115400,178097960,10450,10400,10450,10400,168
|
|
20230818,115300,176347430,10420,10420,10420,10420,0
|
|
20230818,115200,176347430,10420,10420,10420,10420,0
|
|
20230818,115100,176347430,10420,10420,10420,10420,0
|
|
20230818,115000,176347430,10420,10420,10420,10420,0
|
|
20230818,114900,176347430,10420,10350,10420,10350,11
|
|
20230818,114800,176233230,10350,10350,10350,10350,126
|
|
20230818,114700,174929130,10350,10350,10350,10350,18
|
|
20230818,114600,174742830,10350,10350,10350,10350,0
|
|
20230818,114500,174742830,10350,10350,10350,10350,0
|
|
20230818,114400,174742830,10350,10360,10370,10350,149
|
|
20230818,114300,173198110,10360,10360,10360,10360,0
|
|
20230818,114200,173198110,10360,10360,10360,10360,0
|
|
20230818,114100,173198110,10360,10360,10360,10360,33
|
|
20230818,114000,172856230,10370,10370,10370,10370,1
|
|
20230818,113900,172845860,10370,10430,10430,10370,42
|
|
20230818,113800,172408520,10430,10430,10430,10430,0
|
|
20230818,113700,172408520,10430,10430,10430,10430,1
|
|
20230818,113600,172398090,10370,10370,10370,10370,0
|
|
20230818,113500,172398090,10370,10380,10380,10370,631
|
|
20230818,113400,165852510,10380,10380,10380,10380,5
|
|
20230818,113300,165800610,10410,10410,10410,10410,0
|
|
20230818,113200,165800610,10410,10410,10410,10410,0
|
|
20230818,113100,165800610,10410,10410,10410,10410,0
|
|
20230818,113000,165800610,10410,10410,10410,10410,0
|
|
20230818,112900,165800610,10410,10410,10410,10410,3
|
|
20230818,112800,165769380,10420,10420,10420,10420,0
|
|
20230818,112700,165769380,10420,10420,10420,10420,2
|
|
20230818,112600,165748540,10410,10410,10410,10410,87
|
|
20230818,112500,164842870,10410,10410,10410,10410,1
|
|
20230818,112400,164832460,10380,10500,10530,10380,61
|
|
20230818,112300,164195950,10500,10470,10500,10470,103
|
|
20230818,112200,163115130,10470,10470,10470,10470,6
|
|
20230818,112100,163052310,10420,10420,10420,10420,715
|
|
20230818,112000,155602010,10440,10450,10450,10440,14
|
|
20230818,111900,155455840,10470,10450,10470,10450,33
|
|
20230818,111800,155110630,10470,10470,10470,10470,0
|
|
20230818,111700,155110630,10470,10470,10470,10470,0
|
|
20230818,111600,155110630,10470,10460,10470,10460,26
|
|
20230818,111500,154838500,10390,10390,10390,10390,20
|
|
20230818,111400,154630700,10460,10440,10460,10440,249
|
|
20230818,111300,152027260,10440,10440,10440,10440,0
|
|
20230818,111200,152027260,10440,10440,10440,10440,0
|
|
20230818,111100,152027260,10440,10440,10440,10440,0
|
|
20230818,111000,152027260,10440,10440,10440,10440,0
|
|
20230818,110900,152027260,10440,10440,10440,10440,0
|
|
20230818,110800,152027260,10440,10440,10440,10440,0
|
|
20230818,110700,152027260,10440,10440,10440,10440,0
|
|
20230818,110600,152027260,10440,10440,10440,10440,297
|
|
20230818,110500,148926580,10440,10440,10440,10440,0
|
|
20230818,110400,148926580,10440,10440,10440,10440,4
|
|
20230818,110300,148884820,10440,10440,10440,10440,4
|
|
20230818,110200,148843060,10440,10430,10440,10430,20
|
|
20230818,110100,148634380,10420,10420,10420,10420,0
|
|
20230818,110000,148634380,10420,10420,10420,10420,100
|
|
20230818,105900,147592380,10420,10420,10420,10420,158
|
|
20230818,105800,145946020,10440,10440,10440,10440,100
|
|
20230818,105700,144902020,10440,10440,10440,10440,20
|
|
20230818,105600,144693220,10440,10440,10440,10440,0
|
|
20230818,105500,144693220,10440,10440,10440,10440,0
|
|
20230818,105400,144693220,10440,10440,10440,10440,7
|
|
20230818,105300,144620140,10450,10450,10450,10450,0
|
|
20230818,105200,144620140,10450,10450,10460,10450,70
|
|
20230818,105100,143888520,10450,10450,10450,10450,0
|
|
20230818,105000,143888520,10450,10450,10450,10450,88
|
|
20230818,104900,142968920,10460,10460,10460,10460,6
|
|
20230818,104800,142906160,10460,10360,10460,10360,2
|
|
20230818,104700,142885340,10360,10360,10360,10360,0
|
|
20230818,104600,142885340,10360,10360,10360,10350,101
|
|
20230818,104500,141839180,10370,10370,10370,10370,2
|
|
20230818,104400,141818440,10370,10370,10370,10370,0
|
|
20230818,104300,141818440,10370,10370,10370,10370,0
|
|
20230818,104200,141818440,10370,10390,10390,10370,524
|
|
20230818,104100,136377080,10390,10400,10400,10390,44
|
|
20230818,104000,135919720,10460,10460,10460,10460,0
|
|
20230818,103900,135919720,10460,10460,10460,10460,0
|
|
20230818,103800,135919720,10460,10460,10460,10460,0
|
|
20230818,103700,135919720,10460,10460,10460,10460,0
|
|
20230818,103600,135919720,10460,10460,10460,10460,1
|
|
20230818,103500,135909260,10460,10460,10460,10460,2
|
|
20230818,103400,135888340,10410,10410,10410,10410,129
|
|
20230818,103300,134545450,10460,10460,10460,10410,442
|
|
20230818,103200,129943030,10460,10460,10460,10460,1
|
|
20230818,103100,129932570,10460,10410,10460,10410,3
|
|
20230818,103000,129901290,10410,10410,10410,10410,4
|
|
20230818,102900,129859650,10410,10410,10410,10410,500
|
|
20230818,102800,124654650,10470,10460,10470,10460,96
|
|
20230818,102700,123649930,10460,10460,10460,10460,21
|
|
20230818,102600,123430270,10460,10460,10460,10460,0
|
|
20230818,102500,123430270,10460,10460,10460,10460,0
|
|
20230818,102400,123430270,10460,10460,10460,10460,5
|
|
20230818,102300,123377970,10460,10450,10460,10450,118
|
|
20230818,102200,122144450,10440,10440,10440,10440,44
|
|
20230818,102100,121685090,10440,10400,10440,10400,64
|
|
20230818,102000,121018010,10400,10320,10400,10320,524
|
|
20230818,101900,115583020,10320,10320,10320,10320,1
|
|
20230818,101800,115572700,10320,10320,10320,10320,1
|
|
20230818,101700,115562380,10320,10260,10320,10260,11
|
|
20230818,101600,115449460,10260,10320,10320,10260,34
|
|
20230818,101500,115098640,10320,10320,10320,10320,1
|
|
20230818,101400,115088320,10330,10330,10330,10330,0
|
|
20230818,101300,115088320,10330,10330,10330,10330,96
|
|
20230818,101200,114096640,10330,10260,10330,10260,212
|
|
20230818,101100,111919780,10280,10280,10280,10280,0
|
|
20230818,101000,111919780,10280,10280,10280,10280,2
|
|
20230818,100900,111899220,10350,10280,10350,10280,9
|
|
20230818,100800,111806630,10260,10260,10260,10260,0
|
|
20230818,100700,111806630,10260,10260,10260,10260,57
|
|
20230818,100600,111221810,10260,10280,10280,10260,35
|
|
20230818,100500,110862130,10280,10360,10360,10280,18
|
|
20230818,100400,110676690,10360,10360,10360,10360,0
|
|
20230818,100300,110676690,10360,10360,10360,10360,0
|
|
20230818,100200,110676690,10360,10350,10360,10350,19
|
|
20230818,100100,110479920,10350,10350,10350,10350,0
|
|
20230818,100000,110479920,10350,10350,10350,10350,0
|
|
20230818,095900,110479920,10350,10250,10350,10250,21
|
|
20230818,095800,110263570,10250,10250,10250,10250,0
|
|
20230818,095700,110263570,10250,10280,10280,10250,400
|
|
20230818,095600,106159230,10370,10370,10370,10370,0
|
|
20230818,095500,106159230,10370,10370,10370,10370,0
|
|
20230818,095400,106159230,10370,10370,10370,10370,0
|
|
20230818,095300,106159230,10370,10370,10370,10370,0
|
|
20230818,095200,106159230,10370,10370,10370,10370,0
|
|
20230818,095100,106159230,10370,10370,10370,10370,0
|
|
20230818,095000,106159230,10370,10350,10370,10350,55
|
|
20230818,094900,105589960,10350,10350,10350,10350,1
|
|
20230818,094800,105579610,10350,10280,10350,10280,784
|
|
20230818,094700,97517090,10270,10270,10270,10270,0
|
|
20230818,094600,97517090,10270,10270,10270,10250,70
|
|
20230818,094500,96798210,10250,10270,10270,10250,3
|
|
20230818,094400,96767440,10280,10280,10280,10280,30
|
|
20230818,094300,96459040,10280,10270,10280,10270,250
|
|
20230818,094200,93891470,10270,10200,10270,10200,32
|
|
20230818,094100,93565000,10290,10290,10290,10290,0
|
|
20230818,094000,93565000,10290,10290,10290,10290,0
|
|
20230818,093900,93565000,10290,10290,10290,10290,0
|
|
20230818,093800,93565000,10290,10290,10290,10290,3
|
|
20230818,093700,93534130,10200,10260,10260,10200,621
|
|
20230818,093600,87196360,10270,10340,10340,10270,1100
|
|
20230818,093500,75873130,10340,10340,10340,10340,2
|
|
20230818,093400,75852450,10370,10370,10370,10370,0
|
|
20230818,093300,75852450,10370,10370,10370,10370,0
|
|
20230818,093200,75852450,10370,10370,10370,10370,4
|
|
20230818,093100,75810970,10360,10370,10370,10360,61
|
|
20230818,093000,75179000,10370,10370,10370,10370,0
|
|
20230818,092900,75179000,10370,10370,10370,10370,1
|
|
20230818,092800,75168630,10290,10310,10310,10290,50
|
|
20230818,092700,74654080,10310,10370,10370,10310,161
|
|
20230818,092600,72990510,10370,10370,10370,10370,10
|
|
20230818,092500,72886810,10380,10380,10380,10380,1
|
|
20230818,092400,72876430,10320,10320,10320,10320,2
|
|
20230818,092300,72855790,10320,10380,10380,10320,5
|
|
20230818,092200,72804010,10390,10390,10390,10390,0
|
|
20230818,092100,72804010,10390,10390,10390,10390,0
|
|
20230818,092000,72804010,10390,10250,10390,10250,223
|
|
20230818,091900,70506300,10250,10250,10250,10250,100
|
|
20230818,091800,69481300,10270,10270,10270,10270,0
|
|
20230818,091700,69481300,10270,10270,10270,10270,8
|
|
20230818,091600,69399140,10270,10150,10270,10150,43
|
|
20230818,091500,68960850,10110,10190,10280,9980,3163
|
|
20230818,091400,37155500,10200,10330,10330,10200,201
|
|
20230818,091300,35105170,10270,10270,10290,10270,31
|
|
20230818,091200,34786440,10270,10170,10270,10170,7
|
|
20230818,091100,34715050,10180,10180,10180,10180,1011
|
|
20230818,091000,24423070,10190,10200,10200,10190,36
|
|
20230818,090900,24055900,10200,10200,10200,10200,1
|
|
20230818,090800,24045700,10360,10360,10360,10360,1
|
|
20230818,090700,24035340,10360,10240,10360,10200,55
|
|
20230818,090600,23472080,10380,10430,10430,10200,59
|
|
20230818,090500,22868250,10440,10090,10440,10070,713
|
|
20230818,090400,15633370,10090,10110,10110,10090,128
|
|
20230818,090300,14340600,10200,10200,10200,10200,19
|
|
20230818,090200,14146800,10200,10110,10200,10050,841
|
|
20230818,090100,5649600,10150,10200,10200,10150,315
|
|
20230818,090000,2448010,10200,10200,10210,10200,240
|