660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195700,345672245,3565,3565,3565,3565,3461
|
|
20230818,195600,345672245,3565,3565,3565,3565,0
|
|
20230818,195500,345672245,3565,3565,3565,3565,0
|
|
20230818,195400,345672245,3565,3565,3565,3565,0
|
|
20230818,195300,345672245,3565,3565,3565,3565,0
|
|
20230818,195200,345672245,3565,3565,3565,3565,0
|
|
20230818,195100,345672245,3565,3565,3565,3565,0
|
|
20230818,195000,345672245,3565,3565,3565,3565,0
|
|
20230818,194900,345672245,3565,3565,3565,3565,0
|
|
20230818,194800,345672245,3565,3565,3565,3565,0
|
|
20230818,194700,345672245,3565,3565,3565,3565,0
|
|
20230818,194600,345672245,3565,3565,3565,3565,0
|
|
20230818,194500,345672245,3565,3565,3565,3565,0
|
|
20230818,194400,345672245,3565,3565,3565,3565,0
|
|
20230818,194300,345672245,3565,3565,3565,3565,0
|
|
20230818,194200,345672245,3565,3565,3565,3565,0
|
|
20230818,194100,345672245,3565,3565,3565,3565,0
|
|
20230818,194000,345672245,3565,3565,3565,3565,0
|
|
20230818,193900,345672245,3565,3565,3565,3565,0
|
|
20230818,193800,345672245,3565,3565,3565,3565,0
|
|
20230818,193700,345672245,3565,3565,3565,3565,0
|
|
20230818,193600,345672245,3565,3565,3565,3565,0
|
|
20230818,193500,345672245,3565,3565,3565,3565,0
|
|
20230818,193400,345672245,3565,3565,3565,3565,0
|
|
20230818,193300,345672245,3565,3565,3565,3565,0
|
|
20230818,193200,345672245,3565,3565,3565,3565,0
|
|
20230818,193100,345672245,3565,3565,3565,3565,0
|
|
20230818,193000,345672245,3565,3565,3565,3565,0
|
|
20230818,192900,345672245,3565,3565,3565,3565,0
|
|
20230818,192800,345672245,3565,3565,3565,3565,0
|
|
20230818,192700,345672245,3565,3565,3565,3565,3461
|
|
20230818,192600,345672245,3565,3565,3565,3565,0
|
|
20230818,192500,345672245,3565,3565,3565,3565,0
|
|
20230818,192400,345672245,3565,3565,3565,3565,0
|
|
20230818,192300,345672245,3565,3565,3565,3565,0
|
|
20230818,192200,345672245,3565,3565,3565,3565,0
|
|
20230818,192100,345672245,3565,3565,3565,3565,0
|
|
20230818,192000,345672245,3565,3565,3565,3565,0
|
|
20230818,191900,345672245,3565,3565,3565,3565,0
|
|
20230818,191800,345672245,3565,3565,3565,3565,0
|
|
20230818,191700,345672245,3565,3565,3565,3565,0
|
|
20230818,191600,345672245,3565,3565,3565,3565,0
|
|
20230818,191500,345672245,3565,3565,3565,3565,0
|
|
20230818,191400,345672245,3565,3565,3565,3565,0
|
|
20230818,191300,345672245,3565,3565,3565,3565,0
|
|
20230818,191200,345672245,3565,3565,3565,3565,0
|
|
20230818,191100,345672245,3565,3565,3565,3565,0
|
|
20230818,191000,345672245,3565,3565,3565,3565,0
|
|
20230818,190900,345672245,3565,3565,3565,3565,0
|
|
20230818,190800,345672245,3565,3565,3565,3565,0
|
|
20230818,190700,345672245,3565,3565,3565,3565,0
|
|
20230818,190600,345672245,3565,3565,3565,3565,0
|
|
20230818,190500,345672245,3565,3565,3565,3565,0
|
|
20230818,190400,345672245,3565,3565,3565,3565,0
|
|
20230818,190300,345672245,3565,3565,3565,3565,0
|
|
20230818,190200,345672245,3565,3565,3565,3565,0
|
|
20230818,190100,345672245,3565,3565,3565,3565,0
|
|
20230818,190000,345672245,3565,3565,3565,3565,0
|
|
20230818,185900,345672245,3565,3565,3565,3565,0
|
|
20230818,185800,345672245,3565,3565,3565,3565,0
|
|
20230818,185700,345672245,3565,3565,3565,3565,3461
|
|
20230818,185600,345672245,3565,3565,3565,3565,0
|
|
20230818,185500,345672245,3565,3565,3565,3565,0
|
|
20230818,185400,345672245,3565,3565,3565,3565,0
|
|
20230818,185300,345672245,3565,3565,3565,3565,0
|
|
20230818,185200,345672245,3565,3565,3565,3565,0
|
|
20230818,185100,345672245,3565,3565,3565,3565,0
|
|
20230818,185000,345672245,3565,3565,3565,3565,0
|
|
20230818,184900,345672245,3565,3565,3565,3565,0
|
|
20230818,184800,345672245,3565,3565,3565,3565,0
|
|
20230818,184700,345672245,3565,3565,3565,3565,0
|
|
20230818,184600,345672245,3565,3565,3565,3565,0
|
|
20230818,184500,345672245,3565,3565,3565,3565,0
|
|
20230818,184400,345672245,3565,3565,3565,3565,0
|
|
20230818,184300,345672245,3565,3565,3565,3565,0
|
|
20230818,184200,345672245,3565,3565,3565,3565,0
|
|
20230818,184100,345672245,3565,3565,3565,3565,0
|
|
20230818,184000,345672245,3565,3565,3565,3565,0
|
|
20230818,183900,345672245,3565,3565,3565,3565,0
|
|
20230818,183800,345672245,3565,3565,3565,3565,0
|
|
20230818,183700,345672245,3565,3565,3565,3565,0
|
|
20230818,183600,345672245,3565,3565,3565,3565,0
|
|
20230818,183500,345672245,3565,3565,3565,3565,0
|
|
20230818,183400,345672245,3565,3565,3565,3565,0
|
|
20230818,183300,345672245,3565,3565,3565,3565,0
|
|
20230818,183200,345672245,3565,3565,3565,3565,0
|
|
20230818,183100,345672245,3565,3565,3565,3565,0
|
|
20230818,183000,345672245,3565,3565,3565,3565,0
|
|
20230818,182900,345672245,3565,3565,3565,3565,0
|
|
20230818,182800,345672245,3565,3565,3565,3565,0
|
|
20230818,182700,345672245,3565,3565,3565,3565,3461
|
|
20230818,182600,345672245,3565,3565,3565,3565,0
|
|
20230818,182500,345672245,3565,3565,3565,3565,0
|
|
20230818,182400,345672245,3565,3565,3565,3565,0
|
|
20230818,182300,345672245,3565,3565,3565,3565,0
|
|
20230818,182200,345672245,3565,3565,3565,3565,0
|
|
20230818,182100,345672245,3565,3565,3565,3565,0
|
|
20230818,182000,345672245,3565,3565,3565,3565,0
|
|
20230818,181900,345672245,3565,3565,3565,3565,0
|
|
20230818,181800,345672245,3565,3565,3565,3565,0
|
|
20230818,181700,345672245,3565,3565,3565,3565,0
|
|
20230818,181600,345672245,3565,3565,3565,3565,0
|
|
20230818,181500,345672245,3565,3565,3565,3565,0
|
|
20230818,181400,345672245,3565,3565,3565,3565,0
|
|
20230818,181300,345672245,3565,3565,3565,3565,0
|
|
20230818,181200,345672245,3565,3565,3565,3565,0
|
|
20230818,181100,345672245,3565,3565,3565,3565,0
|
|
20230818,181000,345672245,3565,3565,3565,3565,0
|
|
20230818,180900,345672245,3565,3565,3565,3565,0
|
|
20230818,180800,345672245,3565,3565,3565,3565,0
|
|
20230818,180700,345672245,3565,3565,3565,3565,0
|
|
20230818,180600,345672245,3565,3565,3565,3565,0
|
|
20230818,180500,345672245,3565,3565,3565,3565,0
|
|
20230818,180400,345672245,3565,3565,3565,3565,0
|
|
20230818,180300,345672245,3565,3565,3565,3565,0
|
|
20230818,180200,345672245,3565,3565,3565,3565,0
|
|
20230818,180100,345672245,3565,3565,3565,3565,0
|
|
20230818,180000,345672245,3565,3565,3565,3565,0
|
|
20230818,175900,345672245,3565,3565,3565,3565,0
|
|
20230818,175800,345672245,3565,3565,3565,3565,0
|
|
20230818,175700,345672245,3565,3565,3565,3565,3461
|
|
20230818,175600,345672245,3565,3565,3565,3565,0
|
|
20230818,175500,345672245,3565,3565,3565,3565,0
|
|
20230818,175400,345672245,3565,3565,3565,3565,0
|
|
20230818,175300,345672245,3565,3565,3565,3565,0
|
|
20230818,175200,345672245,3565,3565,3565,3565,0
|
|
20230818,175100,345672245,3565,3565,3565,3565,0
|
|
20230818,175000,345672245,3565,3565,3565,3565,0
|
|
20230818,174900,345672245,3565,3565,3565,3565,0
|
|
20230818,174800,345672245,3565,3565,3565,3565,0
|
|
20230818,174700,345672245,3565,3565,3565,3565,0
|
|
20230818,174600,345672245,3565,3565,3565,3565,0
|
|
20230818,174500,345672245,3565,3565,3565,3565,0
|
|
20230818,174400,345672245,3565,3565,3565,3565,0
|
|
20230818,174300,345672245,3565,3565,3565,3565,0
|
|
20230818,174200,345672245,3565,3565,3565,3565,0
|
|
20230818,174100,345672245,3565,3565,3565,3565,0
|
|
20230818,174000,345672245,3565,3565,3565,3565,0
|
|
20230818,173900,345672245,3565,3565,3565,3565,0
|
|
20230818,173800,345672245,3565,3565,3565,3565,0
|
|
20230818,173700,345672245,3565,3565,3565,3565,0
|
|
20230818,173600,345672245,3565,3565,3565,3565,0
|
|
20230818,173500,345672245,3565,3565,3565,3565,0
|
|
20230818,173400,345672245,3565,3565,3565,3565,0
|
|
20230818,173300,345672245,3565,3565,3565,3565,0
|
|
20230818,173200,345672245,3565,3565,3565,3565,0
|
|
20230818,173100,345672245,3565,3565,3565,3565,0
|
|
20230818,173000,345672245,3565,3565,3565,3565,0
|
|
20230818,172900,345672245,3565,3565,3565,3565,0
|
|
20230818,172800,345672245,3565,3565,3565,3565,0
|
|
20230818,172700,345672245,3565,3565,3565,3565,3461
|
|
20230818,172600,345672245,3565,3565,3565,3565,0
|
|
20230818,172500,345672245,3565,3565,3565,3565,0
|
|
20230818,172400,345672245,3565,3565,3565,3565,0
|
|
20230818,172300,345672245,3565,3565,3565,3565,0
|
|
20230818,172200,345672245,3565,3565,3565,3565,0
|
|
20230818,172100,345672245,3565,3565,3565,3565,0
|
|
20230818,172000,345672245,3565,3565,3565,3565,0
|
|
20230818,171900,345672245,3565,3565,3565,3565,0
|
|
20230818,171800,345672245,3565,3565,3565,3565,0
|
|
20230818,171700,345672245,3565,3565,3565,3565,0
|
|
20230818,171600,345672245,3565,3565,3565,3565,0
|
|
20230818,171500,345672245,3565,3565,3565,3565,0
|
|
20230818,171400,345672245,3565,3565,3565,3565,0
|
|
20230818,171300,345672245,3565,3565,3565,3565,0
|
|
20230818,171200,345672245,3565,3565,3565,3565,0
|
|
20230818,171100,345672245,3565,3565,3565,3565,0
|
|
20230818,171000,345672245,3565,3565,3565,3565,0
|
|
20230818,170900,345672245,3565,3565,3565,3565,0
|
|
20230818,170800,345672245,3565,3565,3565,3565,0
|
|
20230818,170700,345672245,3565,3565,3565,3565,0
|
|
20230818,170600,345672245,3565,3565,3565,3565,0
|
|
20230818,170500,345672245,3565,3565,3565,3565,0
|
|
20230818,170400,345672245,3565,3565,3565,3565,0
|
|
20230818,170300,345672245,3565,3565,3565,3565,0
|
|
20230818,170200,345672245,3565,3565,3565,3565,0
|
|
20230818,170100,345672245,3565,3565,3565,3565,0
|
|
20230818,170000,345672245,3565,3565,3565,3565,0
|
|
20230818,165900,345672245,3565,3565,3565,3565,0
|
|
20230818,165800,345672245,3565,3565,3565,3565,0
|
|
20230818,165700,345672245,3565,3565,3565,3565,3461
|
|
20230818,165600,345672245,3565,3565,3565,3565,0
|
|
20230818,165500,345672245,3565,3565,3565,3565,0
|
|
20230818,165400,345672245,3565,3565,3565,3565,0
|
|
20230818,165300,345672245,3565,3565,3565,3565,0
|
|
20230818,165200,345672245,3565,3565,3565,3565,0
|
|
20230818,165100,345672245,3565,3565,3565,3565,0
|
|
20230818,165000,345672245,3565,3565,3565,3565,0
|
|
20230818,164900,345672245,3565,3565,3565,3565,0
|
|
20230818,164800,345672245,3565,3565,3565,3565,0
|
|
20230818,164700,345672245,3565,3565,3565,3565,0
|
|
20230818,164600,345672245,3565,3565,3565,3565,0
|
|
20230818,164500,345672245,3565,3565,3565,3565,0
|
|
20230818,164400,345672245,3565,3565,3565,3565,0
|
|
20230818,164300,345672245,3565,3565,3565,3565,0
|
|
20230818,164200,345672245,3565,3565,3565,3565,0
|
|
20230818,164100,345672245,3565,3565,3565,3565,0
|
|
20230818,164000,345672245,3565,3565,3565,3565,0
|
|
20230818,163900,345672245,3565,3565,3565,3565,0
|
|
20230818,163800,345672245,3565,3565,3565,3565,0
|
|
20230818,163700,345672245,3565,3565,3565,3565,0
|
|
20230818,163600,345672245,3565,3565,3565,3565,0
|
|
20230818,163500,345672245,3565,3565,3565,3565,0
|
|
20230818,163400,345672245,3565,3565,3565,3565,0
|
|
20230818,163300,345672245,3565,3565,3565,3565,0
|
|
20230818,163200,345672245,3565,3565,3565,3565,0
|
|
20230818,163100,345672245,3565,3565,3565,3565,0
|
|
20230818,163000,345672245,3565,3565,3565,3565,0
|
|
20230818,162900,345672245,3565,3565,3565,3565,0
|
|
20230818,162800,345672245,3565,3565,3565,3565,0
|
|
20230818,162700,345672245,3565,3565,3565,3565,3461
|
|
20230818,162600,345672245,3565,3565,3565,3565,0
|
|
20230818,162500,345672245,3565,3565,3565,3565,0
|
|
20230818,162400,345672245,3565,3565,3565,3565,0
|
|
20230818,162300,345672245,3565,3565,3565,3565,0
|
|
20230818,162200,345672245,3565,3565,3565,3565,0
|
|
20230818,162100,345672245,3565,3565,3565,3565,0
|
|
20230818,162000,345672245,3565,3565,3565,3565,0
|
|
20230818,161900,345672245,3565,3565,3565,3565,0
|
|
20230818,161800,345672245,3565,3565,3565,3565,0
|
|
20230818,161700,345672245,3565,3565,3565,3565,0
|
|
20230818,161600,345672245,3565,3565,3565,3565,0
|
|
20230818,161500,345672245,3565,3565,3565,3565,0
|
|
20230818,161400,345672245,3565,3565,3565,3565,0
|
|
20230818,161300,345672245,3565,3565,3565,3565,0
|
|
20230818,161200,345672245,3565,3565,3565,3565,0
|
|
20230818,161100,345672245,3565,3565,3565,3565,0
|
|
20230818,161000,345672245,3565,3565,3565,3565,0
|
|
20230818,160900,345672245,3565,3565,3565,3565,0
|
|
20230818,160800,345672245,3565,3565,3565,3565,0
|
|
20230818,160700,345672245,3565,3565,3565,3565,0
|
|
20230818,160600,345672245,3565,3565,3565,3565,0
|
|
20230818,160500,345672245,3565,3565,3565,3565,0
|
|
20230818,160400,345672245,3565,3565,3565,3565,0
|
|
20230818,160300,345672245,3565,3565,3565,3565,0
|
|
20230818,160200,345672245,3565,3565,3565,3565,0
|
|
20230818,160100,345672245,3565,3565,3565,3565,0
|
|
20230818,160000,345672245,3565,3565,3565,3565,0
|
|
20230818,155900,345672245,3565,3565,3565,3565,0
|
|
20230818,155800,345672245,3565,3565,3565,3565,0
|
|
20230818,155700,345672245,3565,3565,3565,3565,3461
|
|
20230818,155600,345672245,3565,3565,3565,3565,0
|
|
20230818,155500,345672245,3565,3565,3565,3565,0
|
|
20230818,155400,345672245,3565,3565,3565,3565,0
|
|
20230818,155300,345672245,3565,3565,3565,3565,0
|
|
20230818,155200,345672245,3565,3565,3565,3565,0
|
|
20230818,155100,345672245,3565,3565,3565,3565,0
|
|
20230818,155000,345672245,3565,3565,3565,3565,0
|
|
20230818,154900,345672245,3565,3565,3565,3565,0
|
|
20230818,154800,345672245,3565,3565,3565,3565,0
|
|
20230818,154700,345672245,3565,3565,3565,3565,0
|
|
20230818,154600,345672245,3565,3565,3565,3565,0
|
|
20230818,154500,345672245,3565,3565,3565,3565,0
|
|
20230818,154400,345672245,3565,3565,3565,3565,0
|
|
20230818,154300,345672245,3565,3565,3565,3565,0
|
|
20230818,154200,345672245,3565,3565,3565,3565,0
|
|
20230818,154100,345672245,3565,3565,3565,3565,0
|
|
20230818,154000,345672245,3565,3565,3565,3565,0
|
|
20230818,153900,345672245,3565,3565,3565,3565,0
|
|
20230818,153800,345672245,3565,3565,3565,3565,0
|
|
20230818,153700,345672245,3565,3565,3565,3565,0
|
|
20230818,153600,345672245,3565,3565,3565,3565,0
|
|
20230818,153500,345672245,3565,3565,3565,3565,0
|
|
20230818,153400,345672245,3565,3565,3565,3565,0
|
|
20230818,153300,345672245,3565,3565,3565,3565,0
|
|
20230818,153200,345672245,3565,3565,3565,3565,0
|
|
20230818,153100,345672245,3565,3565,3565,3565,0
|
|
20230818,153000,345672245,3565,3565,3565,3565,3461
|
|
20230818,152900,333333780,3565,3565,3565,3565,0
|
|
20230818,152800,333333780,3565,3565,3565,3565,0
|
|
20230818,152700,333333780,3565,3565,3565,3565,0
|
|
20230818,152600,333333780,3565,3565,3565,3565,0
|
|
20230818,152500,333333780,3565,3565,3565,3565,0
|
|
20230818,152400,333333780,3565,3565,3565,3565,0
|
|
20230818,152300,333333780,3565,3565,3565,3565,0
|
|
20230818,152200,333333780,3565,3565,3565,3565,0
|
|
20230818,152100,333333780,3565,3565,3565,3565,0
|
|
20230818,152000,333333780,3565,3565,3565,3565,0
|
|
20230818,151900,333333780,3565,3570,3570,3560,751
|
|
20230818,151800,330657030,3585,3585,3585,3585,674
|
|
20230818,151700,328240740,3585,3575,3585,3575,261
|
|
20230818,151600,327306220,3570,3570,3570,3570,3
|
|
20230818,151500,327295510,3570,3570,3570,3570,0
|
|
20230818,151400,327295510,3570,3570,3575,3565,2067
|
|
20230818,151300,319922360,3570,3570,3570,3570,0
|
|
20230818,151200,319922360,3570,3570,3570,3570,0
|
|
20230818,151100,319922360,3570,3570,3570,3570,8
|
|
20230818,151000,319893800,3570,3565,3570,3565,726
|
|
20230818,150900,317305605,3570,3575,3575,3570,891
|
|
20230818,150800,314123735,3575,3570,3575,3570,108
|
|
20230818,150700,313737885,3570,3570,3570,3570,0
|
|
20230818,150600,313737885,3570,3585,3585,3570,1036
|
|
20230818,150500,310030585,3585,3585,3585,3585,15
|
|
20230818,150400,309976810,3580,3580,3580,3580,0
|
|
20230818,150300,309976810,3580,3580,3580,3580,0
|
|
20230818,150200,309976810,3580,3580,3580,3580,1
|
|
20230818,150100,309973230,3580,3580,3585,3580,3
|
|
20230818,150000,309962485,3580,3585,3585,3580,46
|
|
20230818,145900,309797580,3580,3580,3580,3580,0
|
|
20230818,145800,309797580,3580,3580,3580,3580,0
|
|
20230818,145700,309797580,3580,3580,3580,3580,0
|
|
20230818,145600,309797580,3580,3580,3580,3580,0
|
|
20230818,145500,309797580,3580,3580,3580,3580,5
|
|
20230818,145400,309779680,3580,3580,3580,3580,5
|
|
20230818,145300,309761780,3580,3585,3585,3580,146
|
|
20230818,145200,309239005,3580,3580,3580,3580,2
|
|
20230818,145100,309231845,3580,3580,3580,3580,0
|
|
20230818,145000,309231845,3580,3580,3580,3580,56
|
|
20230818,144900,309031365,3580,3580,3580,3580,0
|
|
20230818,144800,309031365,3580,3580,3580,3580,1550
|
|
20230818,144700,303482365,3575,3575,3575,3575,97
|
|
20230818,144600,303135590,3575,3575,3575,3575,2
|
|
20230818,144500,303128440,3575,3575,3575,3575,300
|
|
20230818,144400,302055940,3575,3575,3575,3575,0
|
|
20230818,144300,302055940,3575,3575,3575,3575,2
|
|
20230818,144200,302048790,3575,3575,3575,3575,0
|
|
20230818,144100,302048790,3575,3575,3575,3570,220
|
|
20230818,144000,301263290,3575,3575,3575,3575,500
|
|
20230818,143900,299475790,3565,3565,3565,3565,0
|
|
20230818,143800,299475790,3565,3565,3565,3565,0
|
|
20230818,143700,299475790,3565,3570,3570,3565,1270
|
|
20230818,143600,294946995,3575,3575,3575,3575,10
|
|
20230818,143500,294911245,3575,3570,3575,3570,772
|
|
20230818,143400,292155200,3570,3570,3570,3570,877
|
|
20230818,143300,289024310,3565,3575,3575,3565,2226
|
|
20230818,143200,281077495,3575,3575,3575,3575,27
|
|
20230818,143100,280980970,3575,3575,3575,3575,51
|
|
20230818,143000,280798645,3570,3575,3575,3570,2
|
|
20230818,142900,280791500,3575,3575,3575,3575,0
|
|
20230818,142800,280791500,3575,3575,3575,3575,300
|
|
20230818,142700,279719000,3575,3575,3575,3575,0
|
|
20230818,142600,279719000,3575,3575,3575,3575,6
|
|
20230818,142500,279697550,3570,3570,3570,3570,0
|
|
20230818,142400,279697550,3570,3560,3570,3560,1011
|
|
20230818,142300,276090410,3560,3555,3560,3555,45
|
|
20230818,142200,275930400,3555,3555,3555,3555,0
|
|
20230818,142100,275930400,3555,3555,3555,3555,526
|
|
20230818,142000,274060470,3555,3555,3555,3555,73
|
|
20230818,141900,273800955,3555,3555,3555,3555,323
|
|
20230818,141800,272652690,3550,3550,3550,3550,0
|
|
20230818,141700,272652690,3550,3550,3550,3550,0
|
|
20230818,141600,272652690,3550,3550,3550,3550,1337
|
|
20230818,141500,267906340,3550,3565,3565,3550,3377
|
|
20230818,141400,255898660,3560,3560,3560,3560,0
|
|
20230818,141300,255898660,3560,3560,3560,3560,9
|
|
20230818,141200,255866620,3565,3560,3565,3560,2
|
|
20230818,141100,255859495,3565,3565,3565,3565,17
|
|
20230818,141000,255798890,3565,3570,3570,3565,718
|
|
20230818,140900,253239185,3565,3570,3570,3565,110
|
|
20230818,140800,252846985,3565,3565,3565,3565,0
|
|
20230818,140700,252846985,3565,3570,3570,3565,13
|
|
20230818,140600,252800625,3570,3570,3570,3570,70
|
|
20230818,140500,252550725,3570,3575,3575,3570,2094
|
|
20230818,140400,245074190,3580,3580,3580,3580,0
|
|
20230818,140300,245074190,3580,3580,3580,3580,0
|
|
20230818,140200,245074190,3580,3580,3580,3580,0
|
|
20230818,140100,245074190,3580,3580,3580,3580,584
|
|
20230818,140000,242983470,3580,3580,3580,3580,0
|
|
20230818,135900,242983470,3580,3580,3580,3580,0
|
|
20230818,135800,242983470,3580,3580,3580,3580,0
|
|
20230818,135700,242983470,3580,3580,3580,3580,0
|
|
20230818,135600,242983470,3580,3595,3595,3580,1003
|
|
20230818,135500,239377700,3580,3575,3580,3575,332
|
|
20230818,135400,238189885,3575,3575,3575,3575,613
|
|
20230818,135300,235998410,3575,3580,3580,3575,3989
|
|
20230818,135200,221736815,3580,3580,3580,3580,0
|
|
20230818,135100,221736815,3580,3580,3580,3580,687
|
|
20230818,135000,219277355,3575,3575,3575,3575,0
|
|
20230818,134900,219277355,3575,3585,3585,3575,2800
|
|
20230818,134800,209257090,3585,3590,3590,3585,600
|
|
20230818,134700,207106035,3590,3595,3595,3590,1439
|
|
20230818,134600,201939845,3600,3600,3600,3600,31
|
|
20230818,134500,201828245,3600,3605,3605,3600,323
|
|
20230818,134400,200664830,3610,3610,3610,3610,29
|
|
20230818,134300,200560140,3610,3610,3610,3610,1
|
|
20230818,134200,200556530,3610,3610,3610,3610,0
|
|
20230818,134100,200556530,3610,3600,3610,3600,32
|
|
20230818,134000,200441040,3605,3605,3605,3605,0
|
|
20230818,133900,200441040,3605,3605,3605,3605,0
|
|
20230818,133800,200441040,3605,3605,3605,3605,28
|
|
20230818,133700,200340100,3605,3605,3605,3605,0
|
|
20230818,133600,200340100,3605,3605,3605,3605,0
|
|
20230818,133500,200340100,3605,3605,3605,3605,28
|
|
20230818,133400,200239160,3600,3600,3600,3600,0
|
|
20230818,133300,200239160,3600,3600,3600,3600,0
|
|
20230818,133200,200239160,3600,3600,3600,3600,100
|
|
20230818,133100,199879160,3605,3600,3605,3600,189
|
|
20230818,133000,199198755,3595,3595,3595,3595,0
|
|
20230818,132900,199198755,3595,3595,3595,3595,27
|
|
20230818,132800,199101690,3595,3595,3595,3595,50
|
|
20230818,132700,198921940,3595,3595,3595,3595,0
|
|
20230818,132600,198921940,3595,3595,3595,3595,0
|
|
20230818,132500,198921940,3595,3595,3595,3595,28
|
|
20230818,132400,198821280,3595,3595,3595,3595,0
|
|
20230818,132300,198821280,3595,3595,3595,3595,4
|
|
20230818,132200,198806900,3590,3590,3590,3590,100
|
|
20230818,132100,198447900,3590,3590,3590,3590,10
|
|
20230818,132000,198412000,3595,3595,3595,3595,5
|
|
20230818,131900,198394025,3595,3595,3595,3595,0
|
|
20230818,131800,198394025,3595,3595,3595,3595,0
|
|
20230818,131700,198394025,3595,3595,3595,3595,127
|
|
20230818,131600,197937460,3595,3595,3595,3595,6
|
|
20230818,131500,197915890,3595,3595,3595,3595,60
|
|
20230818,131400,197700190,3595,3595,3595,3595,1
|
|
20230818,131300,197696595,3590,3590,3590,3590,2
|
|
20230818,131200,197689415,3595,3595,3595,3595,31
|
|
20230818,131100,197577970,3595,3600,3600,3595,375
|
|
20230818,131000,196229200,3595,3595,3595,3595,0
|
|
20230818,130900,196229200,3595,3595,3595,3595,0
|
|
20230818,130800,196229200,3595,3595,3595,3595,0
|
|
20230818,130700,196229200,3595,3595,3595,3595,0
|
|
20230818,130600,196229200,3595,3595,3595,3595,0
|
|
20230818,130500,196229200,3595,3595,3595,3595,110
|
|
20230818,130400,195833750,3595,3590,3595,3590,195
|
|
20230818,130300,195132825,3590,3585,3590,3585,22
|
|
20230818,130200,195053855,3590,3590,3590,3590,7
|
|
20230818,130100,195028725,3590,3590,3590,3590,80
|
|
20230818,130000,194741525,3585,3585,3585,3585,0
|
|
20230818,125900,194741525,3585,3585,3585,3585,150
|
|
20230818,125800,194203775,3590,3590,3590,3590,0
|
|
20230818,125700,194203775,3590,3590,3590,3590,0
|
|
20230818,125600,194203775,3590,3590,3590,3590,1
|
|
20230818,125500,194200185,3590,3590,3590,3590,1
|
|
20230818,125400,194196595,3570,3580,3580,3570,2500
|
|
20230818,125300,185263390,3580,3580,3580,3580,8
|
|
20230818,125200,185234750,3580,3590,3590,3575,1110
|
|
20230818,125100,181263655,3590,3590,3590,3590,11
|
|
20230818,125000,181224165,3590,3600,3600,3590,100
|
|
20230818,124900,180864665,3595,3595,3595,3595,0
|
|
20230818,124800,180864665,3595,3595,3595,3595,0
|
|
20230818,124700,180864665,3595,3595,3595,3595,0
|
|
20230818,124600,180864665,3595,3595,3595,3595,0
|
|
20230818,124500,180864665,3595,3595,3595,3595,0
|
|
20230818,124400,180864665,3595,3595,3595,3595,0
|
|
20230818,124300,180864665,3595,3595,3595,3595,0
|
|
20230818,124200,180864665,3595,3580,3595,3580,3151
|
|
20230818,124100,169583785,3575,3600,3600,3575,2803
|
|
20230818,124000,159548155,3600,3600,3600,3600,0
|
|
20230818,123900,159548155,3600,3600,3600,3600,1
|
|
20230818,123800,159544555,3600,3600,3600,3600,39
|
|
20230818,123700,159404155,3585,3595,3595,3585,2000
|
|
20230818,123600,152232925,3595,3595,3595,3595,0
|
|
20230818,123500,152232925,3595,3595,3595,3595,53
|
|
20230818,123400,152042390,3595,3595,3595,3595,97
|
|
20230818,123300,151693675,3595,3595,3595,3595,0
|
|
20230818,123200,151693675,3595,3595,3595,3595,0
|
|
20230818,123100,151693675,3595,3595,3595,3595,0
|
|
20230818,123000,151693675,3595,3595,3595,3595,0
|
|
20230818,122900,151693675,3595,3595,3595,3595,11
|
|
20230818,122800,151654130,3585,3585,3585,3585,0
|
|
20230818,122700,151654130,3585,3590,3590,3585,100
|
|
20230818,122600,151295395,3595,3595,3595,3595,0
|
|
20230818,122500,151295395,3595,3595,3595,3595,29
|
|
20230818,122400,151191140,3595,3595,3595,3595,10
|
|
20230818,122300,151155190,3600,3600,3600,3600,0
|
|
20230818,122200,151155190,3600,3605,3605,3600,30
|
|
20230818,122100,151047165,3605,3605,3605,3605,0
|
|
20230818,122000,151047165,3605,3605,3605,3605,5
|
|
20230818,121900,151029140,3605,3605,3605,3605,0
|
|
20230818,121800,151029140,3605,3605,3605,3605,0
|
|
20230818,121700,151029140,3605,3605,3605,3605,0
|
|
20230818,121600,151029140,3605,3605,3605,3605,0
|
|
20230818,121500,151029140,3605,3605,3605,3605,0
|
|
20230818,121400,151029140,3605,3605,3605,3605,13
|
|
20230818,121300,150982275,3605,3605,3605,3605,14
|
|
20230818,121200,150931805,3585,3600,3605,3585,214
|
|
20230818,121100,150162810,3605,3605,3605,3605,0
|
|
20230818,121000,150162810,3605,3600,3605,3580,4210
|
|
20230818,120900,135061180,3605,3605,3605,3605,32
|
|
20230818,120800,134945820,3610,3600,3610,3600,64
|
|
20230818,120700,134715280,3600,3600,3600,3600,37
|
|
20230818,120600,134582080,3610,3610,3610,3610,14
|
|
20230818,120500,134531540,3600,3600,3600,3600,0
|
|
20230818,120400,134531540,3600,3600,3600,3600,0
|
|
20230818,120300,134531540,3600,3600,3600,3600,0
|
|
20230818,120200,134531540,3600,3605,3605,3600,158
|
|
20230818,120100,133962130,3605,3605,3605,3605,0
|
|
20230818,120000,133962130,3605,3605,3605,3605,0
|
|
20230818,115900,133962130,3605,3605,3605,3605,138
|
|
20230818,115800,133464640,3605,3605,3605,3605,126
|
|
20230818,115700,133010410,3610,3610,3610,3610,0
|
|
20230818,115600,133010410,3610,3610,3610,3610,0
|
|
20230818,115500,133010410,3610,3610,3610,3610,0
|
|
20230818,115400,133010410,3610,3610,3610,3610,7
|
|
20230818,115300,132985140,3610,3610,3610,3610,21
|
|
20230818,115200,132909330,3610,3610,3610,3610,0
|
|
20230818,115100,132909330,3610,3610,3610,3610,0
|
|
20230818,115000,132909330,3610,3610,3610,3610,0
|
|
20230818,114900,132909330,3610,3610,3610,3610,57
|
|
20230818,114800,132703560,3610,3610,3610,3610,0
|
|
20230818,114700,132703560,3610,3610,3610,3610,10
|
|
20230818,114600,132667460,3615,3615,3615,3615,6
|
|
20230818,114500,132645770,3615,3615,3615,3615,0
|
|
20230818,114400,132645770,3615,3615,3615,3615,3
|
|
20230818,114300,132634925,3615,3620,3620,3615,101
|
|
20230818,114200,132269320,3620,3620,3620,3620,1
|
|
20230818,114100,132265700,3620,3620,3620,3620,1
|
|
20230818,114000,132262080,3620,3625,3625,3620,45
|
|
20230818,113900,132098960,3630,3630,3630,3630,0
|
|
20230818,113800,132098960,3630,3630,3630,3630,0
|
|
20230818,113700,132098960,3630,3630,3630,3630,0
|
|
20230818,113600,132098960,3630,3630,3630,3630,0
|
|
20230818,113500,132098960,3630,3630,3630,3630,0
|
|
20230818,113400,132098960,3630,3630,3630,3630,1
|
|
20230818,113300,132095330,3630,3630,3630,3630,0
|
|
20230818,113200,132095330,3630,3630,3630,3630,19
|
|
20230818,113100,132026360,3615,3615,3615,3615,0
|
|
20230818,113000,132026360,3615,3615,3615,3615,6
|
|
20230818,112900,132004670,3630,3630,3630,3630,0
|
|
20230818,112800,132004670,3630,3630,3630,3630,0
|
|
20230818,112700,132004670,3630,3630,3630,3630,1
|
|
20230818,112600,132001040,3610,3610,3610,3610,0
|
|
20230818,112500,132001040,3610,3610,3610,3610,0
|
|
20230818,112400,132001040,3610,3610,3610,3610,0
|
|
20230818,112300,132001040,3610,3610,3610,3610,0
|
|
20230818,112200,132001040,3610,3610,3610,3610,0
|
|
20230818,112100,132001040,3610,3630,3630,3610,111
|
|
20230818,112000,131600310,3630,3630,3630,3630,4
|
|
20230818,111900,131585790,3600,3620,3620,3600,1380
|
|
20230818,111800,126609040,3630,3630,3630,3630,31
|
|
20230818,111700,126496510,3630,3630,3630,3630,0
|
|
20230818,111600,126496510,3630,3630,3630,3630,1
|
|
20230818,111500,126492880,3630,3630,3630,3630,0
|
|
20230818,111400,126492880,3630,3630,3630,3630,3
|
|
20230818,111300,126481990,3615,3615,3615,3615,7
|
|
20230818,111200,126456685,3605,3625,3625,3605,334
|
|
20230818,111100,125249670,3630,3630,3630,3630,1
|
|
20230818,111000,125246040,3635,3635,3635,3635,0
|
|
20230818,110900,125246040,3635,3635,3635,3635,0
|
|
20230818,110800,125246040,3635,3635,3635,3635,0
|
|
20230818,110700,125246040,3635,3635,3635,3635,0
|
|
20230818,110600,125246040,3635,3630,3635,3610,1018
|
|
20230818,110500,121565775,3635,3635,3635,3635,0
|
|
20230818,110400,121565775,3635,3635,3635,3635,0
|
|
20230818,110300,121565775,3635,3635,3635,3635,10
|
|
20230818,110200,121529425,3635,3630,3635,3630,19
|
|
20230818,110100,121460430,3625,3630,3630,3625,26
|
|
20230818,110000,121366055,3630,3630,3630,3630,0
|
|
20230818,105900,121366055,3630,3630,3630,3630,27
|
|
20230818,105800,121268045,3630,3630,3630,3630,0
|
|
20230818,105700,121268045,3630,3630,3630,3630,28
|
|
20230818,105600,121166405,3630,3630,3630,3630,10
|
|
20230818,105500,121130105,3630,3620,3630,3620,2
|
|
20230818,105400,121122855,3630,3630,3630,3630,0
|
|
20230818,105300,121122855,3630,3630,3630,3630,29
|
|
20230818,105200,121017585,3630,3630,3630,3630,0
|
|
20230818,105100,121017585,3630,3630,3630,3630,0
|
|
20230818,105000,121017585,3630,3630,3630,3630,0
|
|
20230818,104900,121017585,3630,3630,3630,3630,1
|
|
20230818,104800,121013955,3630,3630,3630,3630,0
|
|
20230818,104700,121013955,3630,3630,3630,3630,0
|
|
20230818,104600,121013955,3630,3630,3630,3630,54
|
|
20230818,104500,120817935,3630,3630,3630,3630,27
|
|
20230818,104400,120719925,3630,3630,3630,3630,1
|
|
20230818,104300,120716295,3630,3630,3630,3630,50
|
|
20230818,104200,120534795,3630,3630,3630,3630,2
|
|
20230818,104100,120527535,3630,3630,3630,3630,19
|
|
20230818,104000,120458565,3580,3620,3620,3580,1910
|
|
20230818,103900,113600940,3625,3625,3625,3625,1767
|
|
20230818,103800,107195565,3625,3620,3625,3620,5
|
|
20230818,103700,107177460,3625,3615,3625,3615,24
|
|
20230818,103600,107090685,3625,3625,3625,3625,470
|
|
20230818,103500,105386935,3620,3615,3620,3610,151
|
|
20230818,103400,104840580,3615,3620,3620,3615,51
|
|
20230818,103300,104655965,3625,3625,3625,3625,0
|
|
20230818,103200,104655965,3625,3620,3625,3620,2
|
|
20230818,103100,104648720,3610,3610,3610,3610,0
|
|
20230818,103000,104648720,3610,3610,3625,3610,155
|
|
20230818,102900,104088380,3610,3610,3610,3610,3
|
|
20230818,102800,104077550,3600,3600,3600,3600,0
|
|
20230818,102700,104077550,3600,3600,3600,3600,0
|
|
20230818,102600,104077550,3600,3600,3600,3600,0
|
|
20230818,102500,104077550,3600,3600,3600,3600,29
|
|
20230818,102400,103973150,3600,3600,3600,3600,0
|
|
20230818,102300,103973150,3600,3600,3600,3600,21
|
|
20230818,102200,103897550,3600,3600,3600,3600,600
|
|
20230818,102100,101737550,3600,3585,3610,3585,2100
|
|
20230818,102000,94179025,3595,3585,3595,3585,1643
|
|
20230818,101900,88288860,3585,3585,3585,3585,0
|
|
20230818,101800,88288860,3585,3585,3585,3585,0
|
|
20230818,101700,88288860,3585,3585,3585,3585,39
|
|
20230818,101600,88149045,3585,3590,3590,3585,14
|
|
20230818,101500,88098840,3590,3590,3590,3590,1075
|
|
20230818,101400,84239590,3590,3590,3590,3590,5
|
|
20230818,101300,84221640,3590,3590,3590,3590,20
|
|
20230818,101200,84149840,3590,3590,3595,3590,161
|
|
20230818,101100,83571150,3595,3595,3595,3595,0
|
|
20230818,101000,83571150,3595,3595,3595,3595,0
|
|
20230818,100900,83571150,3595,3595,3595,3595,20
|
|
20230818,100800,83499250,3590,3585,3590,3585,3
|
|
20230818,100700,83488485,3590,3590,3590,3590,0
|
|
20230818,100600,83488485,3590,3590,3590,3590,60
|
|
20230818,100500,83273085,3580,3580,3580,3580,0
|
|
20230818,100400,83273085,3580,3580,3580,3580,0
|
|
20230818,100300,83273085,3580,3595,3595,3580,2791
|
|
20230818,100200,73273665,3595,3600,3600,3595,41
|
|
20230818,100100,73126070,3595,3595,3595,3595,1
|
|
20230818,100000,73122475,3600,3600,3600,3600,0
|
|
20230818,095900,73122475,3600,3595,3600,3595,13
|
|
20230818,095800,73075690,3595,3600,3600,3595,56
|
|
20230818,095700,72874125,3600,3605,3605,3600,143
|
|
20230818,095600,72358635,3605,3605,3605,3605,1
|
|
20230818,095500,72355030,3610,3610,3610,3610,11
|
|
20230818,095400,72315320,3605,3605,3605,3605,33
|
|
20230818,095300,72196355,3605,3605,3605,3605,0
|
|
20230818,095200,72196355,3605,3605,3605,3605,182
|
|
20230818,095100,71540245,3600,3600,3600,3600,391
|
|
20230818,095000,70132645,3600,3600,3600,3600,900
|
|
20230818,094900,66892645,3590,3590,3590,3590,500
|
|
20230818,094800,65097645,3590,3590,3590,3590,479
|
|
20230818,094700,63378035,3585,3585,3585,3585,2500
|
|
20230818,094600,54415535,3585,3590,3590,3585,1169
|
|
20230818,094500,50222325,3595,3590,3595,3590,295
|
|
20230818,094400,49163195,3595,3595,3595,3595,115
|
|
20230818,094300,48749770,3600,3595,3600,3595,24
|
|
20230818,094200,48663450,3595,3595,3595,3590,318
|
|
20230818,094100,47521680,3590,3590,3590,3590,141
|
|
20230818,094000,47015490,3590,3600,3600,3590,130
|
|
20230818,093900,46548630,3590,3595,3595,3590,300
|
|
20230818,093800,45471145,3600,3600,3600,3600,0
|
|
20230818,093700,45471145,3600,3600,3600,3600,397
|
|
20230818,093600,44041945,3600,3600,3600,3600,2
|
|
20230818,093500,44034745,3600,3600,3600,3600,0
|
|
20230818,093400,44034745,3600,3600,3600,3600,21
|
|
20230818,093300,43959145,3600,3600,3600,3600,0
|
|
20230818,093200,43959145,3600,3595,3600,3595,1168
|
|
20230818,093100,39755110,3595,3585,3595,3585,2
|
|
20230818,093000,39747930,3585,3585,3585,3585,0
|
|
20230818,092900,39747930,3585,3585,3585,3585,0
|
|
20230818,092800,39747930,3585,3590,3590,3585,77
|
|
20230818,092700,39471545,3590,3590,3590,3590,88
|
|
20230818,092600,39155625,3590,3590,3590,3590,102
|
|
20230818,092500,38789445,3590,3590,3590,3590,0
|
|
20230818,092400,38789445,3590,3595,3595,3590,957
|
|
20230818,092300,35351545,3605,3600,3605,3600,193
|
|
20230818,092200,34656625,3600,3600,3600,3600,62
|
|
20230818,092100,34433425,3600,3595,3600,3595,1301
|
|
20230818,092000,29756325,3600,3595,3600,3595,417
|
|
20230818,091900,28257205,3590,3590,3590,3590,239
|
|
20230818,091800,27399195,3590,3590,3590,3590,631
|
|
20230818,091700,25133905,3590,3590,3590,3590,401
|
|
20230818,091600,23694315,3585,3590,3590,3585,207
|
|
20230818,091500,22952190,3590,3590,3590,3590,11
|
|
20230818,091400,22912700,3585,3590,3590,3585,15
|
|
20230818,091300,22858920,3585,3585,3585,3585,89
|
|
20230818,091200,22539855,3580,3580,3580,3580,1
|
|
20230818,091100,22536275,3580,3590,3590,3580,6
|
|
20230818,091000,22514785,3580,3585,3585,3580,1160
|
|
20230818,090900,18361200,3590,3590,3590,3590,0
|
|
20230818,090800,18361200,3590,3590,3590,3590,11
|
|
20230818,090700,18321710,3590,3590,3590,3590,100
|
|
20230818,090600,17962710,3600,3600,3600,3600,54
|
|
20230818,090500,17768310,3600,3600,3600,3600,10
|
|
20230818,090400,17732310,3590,3590,3590,3580,1131
|
|
20230818,090300,13672900,3590,3590,3590,3590,10
|
|
20230818,090200,13637000,3580,3590,3590,3580,652
|
|
20230818,090100,11297390,3605,3605,3605,3605,0
|
|
20230818,090000,11297390,3605,3605,3605,3600,3134
|