696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,203300,442577405,3685,3685,3685,3685,1909
|
|
20230818,203200,442577405,3685,3685,3685,3685,0
|
|
20230818,203100,442577405,3685,3685,3685,3685,0
|
|
20230818,203000,442577405,3685,3685,3685,3685,0
|
|
20230818,202900,442577405,3685,3685,3685,3685,0
|
|
20230818,202800,442577405,3685,3685,3685,3685,0
|
|
20230818,202700,442577405,3685,3685,3685,3685,0
|
|
20230818,202600,442577405,3685,3685,3685,3685,0
|
|
20230818,202500,442577405,3685,3685,3685,3685,0
|
|
20230818,202400,442577405,3685,3685,3685,3685,0
|
|
20230818,202300,442577405,3685,3685,3685,3685,0
|
|
20230818,202200,442577405,3685,3685,3685,3685,0
|
|
20230818,202100,442577405,3685,3685,3685,3685,0
|
|
20230818,202000,442577405,3685,3685,3685,3685,0
|
|
20230818,201900,442577405,3685,3685,3685,3685,0
|
|
20230818,201800,442577405,3685,3685,3685,3685,0
|
|
20230818,201700,442577405,3685,3685,3685,3685,0
|
|
20230818,201600,442577405,3685,3685,3685,3685,0
|
|
20230818,201500,442577405,3685,3685,3685,3685,0
|
|
20230818,201400,442577405,3685,3685,3685,3685,0
|
|
20230818,201300,442577405,3685,3685,3685,3685,0
|
|
20230818,201200,442577405,3685,3685,3685,3685,0
|
|
20230818,201100,442577405,3685,3685,3685,3685,0
|
|
20230818,201000,442577405,3685,3685,3685,3685,0
|
|
20230818,200900,442577405,3685,3685,3685,3685,0
|
|
20230818,200800,442577405,3685,3685,3685,3685,0
|
|
20230818,200700,442577405,3685,3685,3685,3685,0
|
|
20230818,200600,442577405,3685,3685,3685,3685,0
|
|
20230818,200500,442577405,3685,3685,3685,3685,0
|
|
20230818,200400,442577405,3685,3685,3685,3685,0
|
|
20230818,200300,442577405,3685,3685,3685,3685,1909
|
|
20230818,200200,442577405,3685,3685,3685,3685,0
|
|
20230818,200100,442577405,3685,3685,3685,3685,0
|
|
20230818,200000,442577405,3685,3685,3685,3685,0
|
|
20230818,195900,442577405,3685,3685,3685,3685,0
|
|
20230818,195800,442577405,3685,3685,3685,3685,0
|
|
20230818,195700,442577405,3685,3685,3685,3685,0
|
|
20230818,195600,442577405,3685,3685,3685,3685,0
|
|
20230818,195500,442577405,3685,3685,3685,3685,0
|
|
20230818,195400,442577405,3685,3685,3685,3685,0
|
|
20230818,195300,442577405,3685,3685,3685,3685,0
|
|
20230818,195200,442577405,3685,3685,3685,3685,0
|
|
20230818,195100,442577405,3685,3685,3685,3685,0
|
|
20230818,195000,442577405,3685,3685,3685,3685,0
|
|
20230818,194900,442577405,3685,3685,3685,3685,0
|
|
20230818,194800,442577405,3685,3685,3685,3685,0
|
|
20230818,194700,442577405,3685,3685,3685,3685,0
|
|
20230818,194600,442577405,3685,3685,3685,3685,0
|
|
20230818,194500,442577405,3685,3685,3685,3685,0
|
|
20230818,194400,442577405,3685,3685,3685,3685,0
|
|
20230818,194300,442577405,3685,3685,3685,3685,0
|
|
20230818,194200,442577405,3685,3685,3685,3685,0
|
|
20230818,194100,442577405,3685,3685,3685,3685,0
|
|
20230818,194000,442577405,3685,3685,3685,3685,0
|
|
20230818,193900,442577405,3685,3685,3685,3685,0
|
|
20230818,193800,442577405,3685,3685,3685,3685,0
|
|
20230818,193700,442577405,3685,3685,3685,3685,0
|
|
20230818,193600,442577405,3685,3685,3685,3685,0
|
|
20230818,193500,442577405,3685,3685,3685,3685,0
|
|
20230818,193400,442577405,3685,3685,3685,3685,0
|
|
20230818,193300,442577405,3685,3685,3685,3685,1909
|
|
20230818,193200,442577405,3685,3685,3685,3685,0
|
|
20230818,193100,442577405,3685,3685,3685,3685,0
|
|
20230818,193000,442577405,3685,3685,3685,3685,0
|
|
20230818,192900,442577405,3685,3685,3685,3685,0
|
|
20230818,192800,442577405,3685,3685,3685,3685,0
|
|
20230818,192700,442577405,3685,3685,3685,3685,0
|
|
20230818,192600,442577405,3685,3685,3685,3685,0
|
|
20230818,192500,442577405,3685,3685,3685,3685,0
|
|
20230818,192400,442577405,3685,3685,3685,3685,0
|
|
20230818,192300,442577405,3685,3685,3685,3685,0
|
|
20230818,192200,442577405,3685,3685,3685,3685,0
|
|
20230818,192100,442577405,3685,3685,3685,3685,0
|
|
20230818,192000,442577405,3685,3685,3685,3685,0
|
|
20230818,191900,442577405,3685,3685,3685,3685,0
|
|
20230818,191800,442577405,3685,3685,3685,3685,0
|
|
20230818,191700,442577405,3685,3685,3685,3685,0
|
|
20230818,191600,442577405,3685,3685,3685,3685,0
|
|
20230818,191500,442577405,3685,3685,3685,3685,0
|
|
20230818,191400,442577405,3685,3685,3685,3685,0
|
|
20230818,191300,442577405,3685,3685,3685,3685,0
|
|
20230818,191200,442577405,3685,3685,3685,3685,0
|
|
20230818,191100,442577405,3685,3685,3685,3685,0
|
|
20230818,191000,442577405,3685,3685,3685,3685,0
|
|
20230818,190900,442577405,3685,3685,3685,3685,0
|
|
20230818,190800,442577405,3685,3685,3685,3685,0
|
|
20230818,190700,442577405,3685,3685,3685,3685,0
|
|
20230818,190600,442577405,3685,3685,3685,3685,0
|
|
20230818,190500,442577405,3685,3685,3685,3685,0
|
|
20230818,190400,442577405,3685,3685,3685,3685,0
|
|
20230818,190300,442577405,3685,3685,3685,3685,1909
|
|
20230818,190200,442577405,3685,3685,3685,3685,0
|
|
20230818,190100,442577405,3685,3685,3685,3685,0
|
|
20230818,190000,442577405,3685,3685,3685,3685,0
|
|
20230818,185900,442577405,3685,3685,3685,3685,0
|
|
20230818,185800,442577405,3685,3685,3685,3685,0
|
|
20230818,185700,442577405,3685,3685,3685,3685,0
|
|
20230818,185600,442577405,3685,3685,3685,3685,0
|
|
20230818,185500,442577405,3685,3685,3685,3685,0
|
|
20230818,185400,442577405,3685,3685,3685,3685,0
|
|
20230818,185300,442577405,3685,3685,3685,3685,0
|
|
20230818,185200,442577405,3685,3685,3685,3685,0
|
|
20230818,185100,442577405,3685,3685,3685,3685,0
|
|
20230818,185000,442577405,3685,3685,3685,3685,0
|
|
20230818,184900,442577405,3685,3685,3685,3685,0
|
|
20230818,184800,442577405,3685,3685,3685,3685,0
|
|
20230818,184700,442577405,3685,3685,3685,3685,0
|
|
20230818,184600,442577405,3685,3685,3685,3685,0
|
|
20230818,184500,442577405,3685,3685,3685,3685,0
|
|
20230818,184400,442577405,3685,3685,3685,3685,0
|
|
20230818,184300,442577405,3685,3685,3685,3685,0
|
|
20230818,184200,442577405,3685,3685,3685,3685,0
|
|
20230818,184100,442577405,3685,3685,3685,3685,0
|
|
20230818,184000,442577405,3685,3685,3685,3685,0
|
|
20230818,183900,442577405,3685,3685,3685,3685,0
|
|
20230818,183800,442577405,3685,3685,3685,3685,0
|
|
20230818,183700,442577405,3685,3685,3685,3685,0
|
|
20230818,183600,442577405,3685,3685,3685,3685,0
|
|
20230818,183500,442577405,3685,3685,3685,3685,0
|
|
20230818,183400,442577405,3685,3685,3685,3685,0
|
|
20230818,183300,442577405,3685,3685,3685,3685,1909
|
|
20230818,183200,442577405,3685,3685,3685,3685,0
|
|
20230818,183100,442577405,3685,3685,3685,3685,0
|
|
20230818,183000,442577405,3685,3685,3685,3685,0
|
|
20230818,182900,442577405,3685,3685,3685,3685,0
|
|
20230818,182800,442577405,3685,3685,3685,3685,0
|
|
20230818,182700,442577405,3685,3685,3685,3685,0
|
|
20230818,182600,442577405,3685,3685,3685,3685,0
|
|
20230818,182500,442577405,3685,3685,3685,3685,0
|
|
20230818,182400,442577405,3685,3685,3685,3685,0
|
|
20230818,182300,442577405,3685,3685,3685,3685,0
|
|
20230818,182200,442577405,3685,3685,3685,3685,0
|
|
20230818,182100,442577405,3685,3685,3685,3685,0
|
|
20230818,182000,442577405,3685,3685,3685,3685,0
|
|
20230818,181900,442577405,3685,3685,3685,3685,0
|
|
20230818,181800,442577405,3685,3685,3685,3685,0
|
|
20230818,181700,442577405,3685,3685,3685,3685,0
|
|
20230818,181600,442577405,3685,3685,3685,3685,0
|
|
20230818,181500,442577405,3685,3685,3685,3685,0
|
|
20230818,181400,442577405,3685,3685,3685,3685,0
|
|
20230818,181300,442577405,3685,3685,3685,3685,0
|
|
20230818,181200,442577405,3685,3685,3685,3685,0
|
|
20230818,181100,442577405,3685,3685,3685,3685,0
|
|
20230818,181000,442577405,3685,3685,3685,3685,0
|
|
20230818,180900,442577405,3685,3685,3685,3685,0
|
|
20230818,180800,442577405,3685,3685,3685,3685,0
|
|
20230818,180700,442577405,3685,3685,3685,3685,0
|
|
20230818,180600,442577405,3685,3685,3685,3685,0
|
|
20230818,180500,442577405,3685,3685,3685,3685,0
|
|
20230818,180400,442577405,3685,3685,3685,3685,0
|
|
20230818,180300,442577405,3685,3685,3685,3685,1909
|
|
20230818,180200,442577405,3685,3685,3685,3685,0
|
|
20230818,180100,442577405,3685,3685,3685,3685,0
|
|
20230818,180000,442577405,3685,3685,3685,3685,0
|
|
20230818,175900,442577405,3685,3685,3685,3685,0
|
|
20230818,175800,442577405,3685,3685,3685,3685,0
|
|
20230818,175700,442577405,3685,3685,3685,3685,0
|
|
20230818,175600,442577405,3685,3685,3685,3685,0
|
|
20230818,175500,442577405,3685,3685,3685,3685,0
|
|
20230818,175400,442577405,3685,3685,3685,3685,0
|
|
20230818,175300,442577405,3685,3685,3685,3685,0
|
|
20230818,175200,442577405,3685,3685,3685,3685,0
|
|
20230818,175100,442577405,3685,3685,3685,3685,0
|
|
20230818,175000,442577405,3685,3685,3685,3685,0
|
|
20230818,174900,442577405,3685,3685,3685,3685,0
|
|
20230818,174800,442577405,3685,3685,3685,3685,0
|
|
20230818,174700,442577405,3685,3685,3685,3685,0
|
|
20230818,174600,442577405,3685,3685,3685,3685,0
|
|
20230818,174500,442577405,3685,3685,3685,3685,0
|
|
20230818,174400,442577405,3685,3685,3685,3685,0
|
|
20230818,174300,442577405,3685,3685,3685,3685,0
|
|
20230818,174200,442577405,3685,3685,3685,3685,0
|
|
20230818,174100,442577405,3685,3685,3685,3685,0
|
|
20230818,174000,442577405,3685,3685,3685,3685,0
|
|
20230818,173900,442577405,3685,3685,3685,3685,0
|
|
20230818,173800,442577405,3685,3685,3685,3685,0
|
|
20230818,173700,442577405,3685,3685,3685,3685,0
|
|
20230818,173600,442577405,3685,3685,3685,3685,0
|
|
20230818,173500,442577405,3685,3685,3685,3685,0
|
|
20230818,173400,442577405,3685,3685,3685,3685,0
|
|
20230818,173300,442577405,3685,3685,3685,3685,1909
|
|
20230818,173200,442577405,3685,3685,3685,3685,0
|
|
20230818,173100,442577405,3685,3685,3685,3685,0
|
|
20230818,173000,442577405,3685,3685,3685,3685,0
|
|
20230818,172900,442577405,3685,3685,3685,3685,0
|
|
20230818,172800,442577405,3685,3685,3685,3685,0
|
|
20230818,172700,442577405,3685,3685,3685,3685,0
|
|
20230818,172600,442577405,3685,3685,3685,3685,0
|
|
20230818,172500,442577405,3685,3685,3685,3685,0
|
|
20230818,172400,442577405,3685,3685,3685,3685,0
|
|
20230818,172300,442577405,3685,3685,3685,3685,0
|
|
20230818,172200,442577405,3685,3685,3685,3685,0
|
|
20230818,172100,442577405,3685,3685,3685,3685,0
|
|
20230818,172000,442577405,3685,3685,3685,3685,0
|
|
20230818,171900,442577405,3685,3685,3685,3685,0
|
|
20230818,171800,442577405,3685,3685,3685,3685,0
|
|
20230818,171700,442577405,3685,3685,3685,3685,0
|
|
20230818,171600,442577405,3685,3685,3685,3685,0
|
|
20230818,171500,442577405,3685,3685,3685,3685,0
|
|
20230818,171400,442577405,3685,3685,3685,3685,0
|
|
20230818,171300,442577405,3685,3685,3685,3685,0
|
|
20230818,171200,442577405,3685,3685,3685,3685,0
|
|
20230818,171100,442577405,3685,3685,3685,3685,0
|
|
20230818,171000,442577405,3685,3685,3685,3685,0
|
|
20230818,170900,442577405,3685,3685,3685,3685,0
|
|
20230818,170800,442577405,3685,3685,3685,3685,0
|
|
20230818,170700,442577405,3685,3685,3685,3685,0
|
|
20230818,170600,442577405,3685,3685,3685,3685,0
|
|
20230818,170500,442577405,3685,3685,3685,3685,0
|
|
20230818,170400,442577405,3685,3685,3685,3685,0
|
|
20230818,170300,442577405,3685,3685,3685,3685,1909
|
|
20230818,170200,442577405,3685,3685,3685,3685,0
|
|
20230818,170100,442577405,3685,3685,3685,3685,0
|
|
20230818,170000,442577405,3685,3685,3685,3685,0
|
|
20230818,165900,442577405,3685,3685,3685,3685,0
|
|
20230818,165800,442577405,3685,3685,3685,3685,0
|
|
20230818,165700,442577405,3685,3685,3685,3685,0
|
|
20230818,165600,442577405,3685,3685,3685,3685,0
|
|
20230818,165500,442577405,3685,3685,3685,3685,0
|
|
20230818,165400,442577405,3685,3685,3685,3685,0
|
|
20230818,165300,442577405,3685,3685,3685,3685,0
|
|
20230818,165200,442577405,3685,3685,3685,3685,0
|
|
20230818,165100,442577405,3685,3685,3685,3685,0
|
|
20230818,165000,442577405,3685,3685,3685,3685,0
|
|
20230818,164900,442577405,3685,3685,3685,3685,0
|
|
20230818,164800,442577405,3685,3685,3685,3685,0
|
|
20230818,164700,442577405,3685,3685,3685,3685,0
|
|
20230818,164600,442577405,3685,3685,3685,3685,0
|
|
20230818,164500,442577405,3685,3685,3685,3685,0
|
|
20230818,164400,442577405,3685,3685,3685,3685,0
|
|
20230818,164300,442577405,3685,3685,3685,3685,0
|
|
20230818,164200,442577405,3685,3685,3685,3685,0
|
|
20230818,164100,442577405,3685,3685,3685,3685,0
|
|
20230818,164000,442577405,3685,3685,3685,3685,0
|
|
20230818,163900,442577405,3685,3685,3685,3685,0
|
|
20230818,163800,442577405,3685,3685,3685,3685,0
|
|
20230818,163700,442577405,3685,3685,3685,3685,0
|
|
20230818,163600,442577405,3685,3685,3685,3685,0
|
|
20230818,163500,442577405,3685,3685,3685,3685,0
|
|
20230818,163400,442577405,3685,3685,3685,3685,0
|
|
20230818,163300,442577405,3685,3685,3685,3685,1909
|
|
20230818,163200,442577405,3685,3685,3685,3685,0
|
|
20230818,163100,442577405,3685,3685,3685,3685,0
|
|
20230818,163000,442577405,3685,3685,3685,3685,0
|
|
20230818,162900,442577405,3685,3685,3685,3685,0
|
|
20230818,162800,442577405,3685,3685,3685,3685,0
|
|
20230818,162700,442577405,3685,3685,3685,3685,0
|
|
20230818,162600,442577405,3685,3685,3685,3685,0
|
|
20230818,162500,442577405,3685,3685,3685,3685,0
|
|
20230818,162400,442577405,3685,3685,3685,3685,0
|
|
20230818,162300,442577405,3685,3685,3685,3685,0
|
|
20230818,162200,442577405,3685,3685,3685,3685,0
|
|
20230818,162100,442577405,3685,3685,3685,3685,0
|
|
20230818,162000,442577405,3685,3685,3685,3685,0
|
|
20230818,161900,442577405,3685,3685,3685,3685,0
|
|
20230818,161800,442577405,3685,3685,3685,3685,0
|
|
20230818,161700,442577405,3685,3685,3685,3685,0
|
|
20230818,161600,442577405,3685,3685,3685,3685,0
|
|
20230818,161500,442577405,3685,3685,3685,3685,0
|
|
20230818,161400,442577405,3685,3685,3685,3685,0
|
|
20230818,161300,442577405,3685,3685,3685,3685,0
|
|
20230818,161200,442577405,3685,3685,3685,3685,0
|
|
20230818,161100,442577405,3685,3685,3685,3685,0
|
|
20230818,161000,442577405,3685,3685,3685,3685,0
|
|
20230818,160900,442577405,3685,3685,3685,3685,0
|
|
20230818,160800,442577405,3685,3685,3685,3685,0
|
|
20230818,160700,442577405,3685,3685,3685,3685,0
|
|
20230818,160600,442577405,3685,3685,3685,3685,0
|
|
20230818,160500,442577405,3685,3685,3685,3685,0
|
|
20230818,160400,442577405,3685,3685,3685,3685,0
|
|
20230818,160300,442577405,3685,3685,3685,3685,1909
|
|
20230818,160200,442577405,3685,3685,3685,3685,0
|
|
20230818,160100,442577405,3685,3685,3685,3685,0
|
|
20230818,160000,442577405,3685,3685,3685,3685,0
|
|
20230818,155900,442577405,3685,3685,3685,3685,0
|
|
20230818,155800,442577405,3685,3685,3685,3685,0
|
|
20230818,155700,442577405,3685,3685,3685,3685,0
|
|
20230818,155600,442577405,3685,3685,3685,3685,0
|
|
20230818,155500,442577405,3685,3685,3685,3685,0
|
|
20230818,155400,442577405,3685,3685,3685,3685,0
|
|
20230818,155300,442577405,3685,3685,3685,3685,0
|
|
20230818,155200,442577405,3685,3685,3685,3685,0
|
|
20230818,155100,442577405,3685,3685,3685,3685,0
|
|
20230818,155000,442577405,3685,3685,3685,3685,0
|
|
20230818,154900,442577405,3685,3685,3685,3685,0
|
|
20230818,154800,442577405,3685,3685,3685,3685,0
|
|
20230818,154700,442577405,3685,3685,3685,3685,0
|
|
20230818,154600,442577405,3685,3685,3685,3685,0
|
|
20230818,154500,442577405,3685,3685,3685,3685,0
|
|
20230818,154400,442577405,3685,3685,3685,3685,0
|
|
20230818,154300,442577405,3685,3685,3685,3685,0
|
|
20230818,154200,442577405,3685,3685,3685,3685,0
|
|
20230818,154100,442577405,3685,3685,3685,3685,0
|
|
20230818,154000,442577405,3685,3685,3685,3685,0
|
|
20230818,153900,442577405,3685,3685,3685,3685,0
|
|
20230818,153800,442577405,3685,3685,3685,3685,0
|
|
20230818,153700,442577405,3685,3685,3685,3685,0
|
|
20230818,153600,442577405,3685,3685,3685,3685,0
|
|
20230818,153500,442577405,3685,3685,3685,3685,0
|
|
20230818,153400,442577405,3685,3685,3685,3685,0
|
|
20230818,153300,442577405,3685,3685,3685,3685,1909
|
|
20230818,153200,442577405,3685,3685,3685,3685,0
|
|
20230818,153100,442577405,3685,3685,3685,3685,0
|
|
20230818,153000,442577405,3685,3685,3685,3685,1909
|
|
20230818,152900,435542740,3685,3685,3685,3685,0
|
|
20230818,152800,435542740,3685,3685,3685,3685,0
|
|
20230818,152700,435542740,3685,3685,3685,3685,0
|
|
20230818,152600,435542740,3685,3685,3685,3685,0
|
|
20230818,152500,435542740,3685,3685,3685,3685,0
|
|
20230818,152400,435542740,3685,3685,3685,3685,0
|
|
20230818,152300,435542740,3685,3685,3685,3685,0
|
|
20230818,152200,435542740,3685,3685,3685,3685,0
|
|
20230818,152100,435542740,3685,3685,3685,3685,0
|
|
20230818,152000,435542740,3685,3685,3685,3685,0
|
|
20230818,151900,435542740,3685,3690,3715,3685,1000
|
|
20230818,151800,431837615,3715,3695,3715,3685,458
|
|
20230818,151700,430146625,3695,3720,3720,3695,25
|
|
20230818,151600,430053650,3690,3700,3700,3690,2624
|
|
20230818,151500,420363430,3700,3710,3710,3700,1447
|
|
20230818,151400,415003685,3730,3715,3730,3710,312
|
|
20230818,151300,413844985,3730,3720,3730,3720,357
|
|
20230818,151200,412516915,3730,3730,3730,3730,0
|
|
20230818,151100,412516915,3730,3730,3730,3730,1
|
|
20230818,151000,412513185,3720,3720,3720,3720,0
|
|
20230818,150900,412513185,3720,3720,3720,3720,0
|
|
20230818,150800,412513185,3720,3720,3720,3720,0
|
|
20230818,150700,412513185,3720,3720,3720,3720,250
|
|
20230818,150600,411583185,3720,3720,3720,3720,0
|
|
20230818,150500,411583185,3720,3720,3720,3720,0
|
|
20230818,150400,411583185,3720,3720,3720,3720,250
|
|
20230818,150300,410653185,3735,3730,3735,3730,18
|
|
20230818,150200,410585970,3730,3720,3730,3720,290
|
|
20230818,150100,409506770,3725,3725,3725,3725,71
|
|
20230818,150000,409242295,3725,3725,3725,3725,0
|
|
20230818,145900,409242295,3725,3725,3725,3725,0
|
|
20230818,145800,409242295,3725,3725,3725,3725,30
|
|
20230818,145700,409130545,3725,3725,3725,3725,1
|
|
20230818,145600,409126820,3730,3730,3730,3730,158
|
|
20230818,145500,408537480,3735,3735,3735,3735,15
|
|
20230818,145400,408481455,3735,3730,3735,3730,6
|
|
20230818,145300,408459055,3730,3730,3735,3730,403
|
|
20230818,145200,406955860,3740,3730,3740,3730,82
|
|
20230818,145100,406649810,3730,3730,3730,3730,0
|
|
20230818,145000,406649810,3730,3730,3730,3730,0
|
|
20230818,144900,406649810,3730,3730,3730,3730,2
|
|
20230818,144800,406642350,3730,3730,3730,3730,0
|
|
20230818,144700,406642350,3730,3730,3730,3730,0
|
|
20230818,144600,406642350,3730,3730,3730,3730,50
|
|
20230818,144500,406455850,3720,3720,3720,3720,92
|
|
20230818,144400,406113610,3720,3725,3725,3720,208
|
|
20230818,144300,405338815,3735,3735,3735,3735,0
|
|
20230818,144200,405338815,3735,3735,3735,3735,0
|
|
20230818,144100,405338815,3735,3735,3735,3735,210
|
|
20230818,144000,404554465,3735,3735,3735,3735,1
|
|
20230818,143900,404550730,3715,3715,3715,3715,0
|
|
20230818,143800,404550730,3715,3720,3720,3715,4
|
|
20230818,143700,404535865,3720,3720,3720,3720,50
|
|
20230818,143600,404349865,3720,3720,3720,3720,1
|
|
20230818,143500,404346145,3720,3720,3720,3720,1
|
|
20230818,143400,404342425,3735,3735,3735,3735,0
|
|
20230818,143300,404342425,3735,3735,3735,3735,6
|
|
20230818,143200,404320015,3720,3720,3720,3720,0
|
|
20230818,143100,404320015,3720,3735,3735,3720,201
|
|
20230818,143000,403572280,3735,3735,3735,3735,2
|
|
20230818,142900,403564810,3715,3715,3715,3715,0
|
|
20230818,142800,403564810,3715,3715,3715,3715,600
|
|
20230818,142700,401335810,3715,3715,3715,3715,0
|
|
20230818,142600,401335810,3715,3755,3755,3715,543
|
|
20230818,142500,399310250,3740,3735,3740,3715,1434
|
|
20230818,142400,393959455,3740,3740,3740,3740,0
|
|
20230818,142300,393959455,3740,3740,3740,3740,1
|
|
20230818,142200,393955715,3740,3740,3740,3740,0
|
|
20230818,142100,393955715,3740,3740,3740,3740,28
|
|
20230818,142000,393850995,3740,3740,3740,3740,50
|
|
20230818,141900,393663995,3745,3745,3745,3745,1
|
|
20230818,141800,393660250,3745,3750,3750,3745,2
|
|
20230818,141700,393652755,3755,3755,3755,3755,0
|
|
20230818,141600,393652755,3755,3755,3755,3755,64
|
|
20230818,141500,393412435,3755,3755,3755,3755,23
|
|
20230818,141400,393326070,3765,3765,3765,3765,0
|
|
20230818,141300,393326070,3765,3765,3765,3765,50
|
|
20230818,141200,393137820,3760,3760,3760,3760,51
|
|
20230818,141100,392946060,3760,3760,3760,3760,20
|
|
20230818,141000,392870860,3740,3760,3760,3740,141
|
|
20230818,140900,392340720,3765,3765,3765,3765,0
|
|
20230818,140800,392340720,3765,3765,3765,3765,1
|
|
20230818,140700,392336955,3735,3735,3735,3735,33
|
|
20230818,140600,392213700,3760,3735,3760,3735,673
|
|
20230818,140500,389683345,3750,3750,3750,3750,116
|
|
20230818,140400,389248345,3735,3740,3740,3735,388
|
|
20230818,140300,387797980,3740,3740,3740,3740,348
|
|
20230818,140200,386496460,3740,3740,3740,3740,0
|
|
20230818,140100,386496460,3740,3745,3745,3735,365
|
|
20230818,140000,385130940,3750,3750,3750,3750,49
|
|
20230818,135900,384947190,3750,3750,3750,3750,0
|
|
20230818,135800,384947190,3750,3750,3750,3750,0
|
|
20230818,135700,384947190,3750,3750,3750,3750,472
|
|
20230818,135600,383177190,3750,3750,3750,3750,51
|
|
20230818,135500,382985940,3750,3750,3750,3750,0
|
|
20230818,135400,382985940,3750,3750,3750,3750,0
|
|
20230818,135300,382985940,3750,3750,3750,3750,135
|
|
20230818,135200,382479690,3755,3755,3755,3755,0
|
|
20230818,135100,382479690,3755,3755,3755,3755,0
|
|
20230818,135000,382479690,3755,3755,3755,3750,125
|
|
20230818,134900,382010665,3755,3755,3755,3755,10
|
|
20230818,134800,381973115,3760,3760,3760,3760,0
|
|
20230818,134700,381973115,3760,3760,3760,3760,0
|
|
20230818,134600,381973115,3760,3760,3760,3760,299
|
|
20230818,134500,380848875,3750,3750,3750,3750,0
|
|
20230818,134400,380848875,3750,3750,3750,3750,113
|
|
20230818,134300,380425125,3750,3750,3750,3750,0
|
|
20230818,134200,380425125,3750,3750,3750,3750,27
|
|
20230818,134100,380323875,3750,3750,3750,3750,0
|
|
20230818,134000,380323875,3750,3750,3750,3750,0
|
|
20230818,133900,380323875,3750,3750,3750,3750,0
|
|
20230818,133800,380323875,3750,3750,3750,3750,0
|
|
20230818,133700,380323875,3750,3750,3750,3750,1
|
|
20230818,133600,380320125,3745,3745,3745,3745,522
|
|
20230818,133500,378365235,3745,3745,3745,3745,20
|
|
20230818,133400,378290335,3745,3745,3745,3745,0
|
|
20230818,133300,378290335,3745,3745,3745,3745,0
|
|
20230818,133200,378290335,3745,3745,3745,3745,0
|
|
20230818,133100,378290335,3745,3745,3745,3745,0
|
|
20230818,133000,378290335,3745,3745,3745,3745,0
|
|
20230818,132900,378290335,3745,3745,3745,3745,100
|
|
20230818,132800,377915835,3745,3745,3745,3745,0
|
|
20230818,132700,377915835,3745,3745,3745,3745,1
|
|
20230818,132600,377912090,3730,3730,3730,3730,0
|
|
20230818,132500,377912090,3730,3730,3730,3730,0
|
|
20230818,132400,377912090,3730,3730,3730,3730,0
|
|
20230818,132300,377912090,3730,3730,3730,3730,0
|
|
20230818,132200,377912090,3730,3730,3730,3730,2
|
|
20230818,132100,377904630,3730,3730,3730,3730,50
|
|
20230818,132000,377718130,3730,3730,3730,3730,0
|
|
20230818,131900,377718130,3730,3730,3730,3730,0
|
|
20230818,131800,377718130,3730,3730,3730,3730,130
|
|
20230818,131700,377233230,3730,3730,3730,3730,0
|
|
20230818,131600,377233230,3730,3740,3740,3730,9
|
|
20230818,131500,377199650,3745,3745,3745,3745,9
|
|
20230818,131400,377165945,3740,3730,3740,3730,647
|
|
20230818,131300,374750165,3740,3740,3740,3730,1303
|
|
20230818,131200,369880945,3745,3745,3745,3745,0
|
|
20230818,131100,369880945,3745,3740,3745,3740,22
|
|
20230818,131000,369798565,3740,3740,3740,3740,0
|
|
20230818,130900,369798565,3740,3740,3740,3740,263
|
|
20230818,130800,368814945,3740,3740,3740,3740,17
|
|
20230818,130700,368751365,3745,3745,3745,3745,14
|
|
20230818,130600,368698935,3745,3745,3745,3745,12
|
|
20230818,130500,368653995,3745,3740,3745,3740,308
|
|
20230818,130400,367500575,3740,3740,3740,3740,33
|
|
20230818,130300,367377155,3730,3730,3730,3730,0
|
|
20230818,130200,367377155,3730,3730,3730,3730,0
|
|
20230818,130100,367377155,3730,3730,3730,3730,0
|
|
20230818,130000,367377155,3730,3730,3730,3730,0
|
|
20230818,125900,367377155,3730,3720,3730,3720,252
|
|
20230818,125800,366437265,3720,3720,3720,3720,66
|
|
20230818,125700,366191745,3720,3720,3720,3720,116
|
|
20230818,125600,365760225,3710,3710,3710,3710,0
|
|
20230818,125500,365760225,3710,3710,3710,3710,0
|
|
20230818,125400,365760225,3710,3715,3715,3710,200
|
|
20230818,125300,365017925,3710,3730,3730,3710,200
|
|
20230818,125200,364273265,3735,3735,3735,3735,66
|
|
20230818,125100,364026755,3735,3735,3735,3735,0
|
|
20230818,125000,364026755,3735,3735,3735,3735,100
|
|
20230818,124900,363653255,3735,3735,3735,3735,34
|
|
20230818,124800,363526265,3730,3730,3730,3730,0
|
|
20230818,124700,363526265,3730,3730,3730,3730,3
|
|
20230818,124600,363515075,3730,3730,3730,3730,0
|
|
20230818,124500,363515075,3730,3730,3730,3730,614
|
|
20230818,124400,361224855,3730,3730,3730,3730,0
|
|
20230818,124300,361224855,3730,3730,3730,3730,0
|
|
20230818,124200,361224855,3730,3730,3730,3730,0
|
|
20230818,124100,361224855,3730,3730,3730,3730,0
|
|
20230818,124000,361224855,3730,3730,3730,3730,0
|
|
20230818,123900,361224855,3730,3730,3730,3730,0
|
|
20230818,123800,361224855,3730,3730,3730,3730,0
|
|
20230818,123700,361224855,3730,3730,3730,3730,50
|
|
20230818,123600,361038355,3730,3705,3730,3705,102
|
|
20230818,123500,360660420,3730,3730,3730,3730,24
|
|
20230818,123400,360570900,3735,3735,3735,3735,0
|
|
20230818,123300,360570900,3735,3735,3735,3735,0
|
|
20230818,123200,360570900,3735,3730,3735,3730,215
|
|
20230818,123100,359767880,3735,3730,3735,3730,10
|
|
20230818,123000,359730575,3735,3705,3735,3705,14
|
|
20230818,122900,359678675,3745,3745,3745,3745,13
|
|
20230818,122800,359629990,3750,3745,3750,3745,70
|
|
20230818,122700,359367695,3745,3710,3745,3710,2289
|
|
20230818,122600,350870065,3710,3720,3720,3710,136
|
|
20230818,122500,350365025,3720,3715,3720,3715,314
|
|
20230818,122400,349198255,3715,3715,3715,3715,45
|
|
20230818,122300,349031080,3710,3730,3730,3710,78
|
|
20230818,122200,348740960,3720,3720,3720,3720,25
|
|
20230818,122100,348647960,3720,3720,3720,3720,0
|
|
20230818,122000,348647960,3720,3720,3720,3720,0
|
|
20230818,121900,348647960,3720,3720,3720,3720,100
|
|
20230818,121800,348275960,3735,3735,3735,3735,0
|
|
20230818,121700,348275960,3735,3735,3735,3735,0
|
|
20230818,121600,348275960,3735,3735,3735,3735,35
|
|
20230818,121500,348145235,3735,3735,3735,3735,0
|
|
20230818,121400,348145235,3735,3735,3735,3735,0
|
|
20230818,121300,348145235,3735,3720,3735,3720,81
|
|
20230818,121200,347843900,3720,3730,3730,3720,200
|
|
20230818,121100,347099700,3740,3740,3740,3740,0
|
|
20230818,121000,347099700,3740,3740,3740,3740,4
|
|
20230818,120900,347084740,3740,3740,3740,3740,0
|
|
20230818,120800,347084740,3740,3740,3740,3740,0
|
|
20230818,120700,347084740,3740,3740,3740,3740,120
|
|
20230818,120600,346635940,3740,3740,3740,3740,0
|
|
20230818,120500,346635940,3740,3730,3740,3730,439
|
|
20230818,120400,344996420,3720,3720,3720,3720,0
|
|
20230818,120300,344996420,3720,3720,3720,3720,1
|
|
20230818,120200,344992700,3710,3710,3710,3710,0
|
|
20230818,120100,344992700,3710,3720,3720,3710,117
|
|
20230818,120000,344558450,3725,3725,3725,3725,1
|
|
20230818,115900,344554725,3710,3725,3725,3710,33
|
|
20230818,115800,344432025,3705,3705,3705,3705,500
|
|
20230818,115700,342579525,3700,3700,3700,3700,0
|
|
20230818,115600,342579525,3700,3700,3700,3700,0
|
|
20230818,115500,342579525,3700,3725,3725,3700,719
|
|
20230818,115400,339909890,3720,3720,3720,3720,0
|
|
20230818,115300,339909890,3720,3730,3730,3720,524
|
|
20230818,115200,337960395,3735,3735,3735,3735,2
|
|
20230818,115100,337952925,3740,3740,3740,3740,0
|
|
20230818,115000,337952925,3740,3740,3740,3740,0
|
|
20230818,114900,337952925,3740,3740,3740,3740,0
|
|
20230818,114800,337952925,3740,3740,3740,3740,0
|
|
20230818,114700,337952925,3740,3730,3740,3730,189
|
|
20230818,114600,337246120,3730,3735,3740,3730,103
|
|
20230818,114500,336860965,3730,3730,3730,3730,0
|
|
20230818,114400,336860965,3730,3730,3730,3730,3
|
|
20230818,114300,336849775,3730,3730,3730,3730,13
|
|
20230818,114200,336801285,3730,3725,3730,3725,86
|
|
20230818,114100,336480510,3730,3735,3735,3730,146
|
|
20230818,114000,335935280,3735,3735,3735,3735,2
|
|
20230818,113900,335927810,3740,3740,3740,3740,0
|
|
20230818,113800,335927810,3740,3740,3740,3740,0
|
|
20230818,113700,335927810,3740,3740,3740,3740,85
|
|
20230818,113600,335609910,3720,3720,3720,3720,0
|
|
20230818,113500,335609910,3720,3720,3720,3720,0
|
|
20230818,113400,335609910,3720,3720,3720,3720,0
|
|
20230818,113300,335609910,3720,3720,3720,3720,400
|
|
20230818,113200,334121910,3720,3720,3720,3720,0
|
|
20230818,113100,334121910,3720,3720,3720,3720,0
|
|
20230818,113000,334121910,3720,3720,3720,3720,0
|
|
20230818,112900,334121910,3720,3720,3720,3720,0
|
|
20230818,112800,334121910,3720,3720,3720,3720,51
|
|
20230818,112700,333932190,3720,3720,3720,3720,0
|
|
20230818,112600,333932190,3720,3720,3720,3720,0
|
|
20230818,112500,333932190,3720,3720,3720,3720,300
|
|
20230818,112400,332816190,3720,3740,3740,3720,679
|
|
20230818,112300,330284210,3720,3720,3720,3720,100
|
|
20230818,112200,329912210,3740,3740,3740,3740,273
|
|
20230818,112100,328891190,3715,3715,3715,3715,0
|
|
20230818,112000,328891190,3715,3715,3715,3715,0
|
|
20230818,111900,328891190,3715,3715,3715,3715,0
|
|
20230818,111800,328891190,3715,3715,3715,3715,0
|
|
20230818,111700,328891190,3715,3715,3715,3715,0
|
|
20230818,111600,328891190,3715,3715,3715,3715,0
|
|
20230818,111500,328891190,3715,3715,3715,3715,0
|
|
20230818,111400,328891190,3715,3720,3720,3715,528
|
|
20230818,111300,326929525,3720,3730,3730,3720,391
|
|
20230818,111200,325471760,3725,3725,3725,3725,7
|
|
20230818,111100,325445685,3725,3730,3730,3725,22
|
|
20230818,111000,325363675,3730,3730,3730,3730,8
|
|
20230818,110900,325333835,3730,3710,3730,3685,2767
|
|
20230818,110800,315062325,3680,3680,3680,3680,1
|
|
20230818,110700,315058645,3675,3675,3675,3675,0
|
|
20230818,110600,315058645,3675,3675,3675,3675,0
|
|
20230818,110500,315058645,3675,3675,3675,3675,180
|
|
20230818,110400,314397145,3675,3675,3675,3675,100
|
|
20230818,110300,314029645,3675,3675,3675,3675,0
|
|
20230818,110200,314029645,3675,3675,3675,3675,116
|
|
20230818,110100,313603345,3670,3670,3670,3670,0
|
|
20230818,110000,313603345,3670,3670,3670,3670,0
|
|
20230818,105900,313603345,3670,3670,3670,3670,269
|
|
20230818,105800,312616115,3675,3675,3680,3675,579
|
|
20230818,105700,310488190,3675,3675,3675,3675,180
|
|
20230818,105600,309826690,3675,3715,3715,3665,2782
|
|
20230818,105500,299593200,3710,3710,3710,3710,0
|
|
20230818,105400,299593200,3710,3715,3715,3710,1241
|
|
20230818,105300,294988840,3715,3715,3715,3715,50
|
|
20230818,105200,294803090,3710,3710,3710,3710,0
|
|
20230818,105100,294803090,3710,3710,3710,3710,283
|
|
20230818,105000,293753160,3710,3710,3710,3710,7
|
|
20230818,104900,293727190,3710,3710,3710,3710,240
|
|
20230818,104800,292836790,3705,3705,3705,3705,0
|
|
20230818,104700,292836790,3705,3690,3705,3690,141
|
|
20230818,104600,292314450,3700,3700,3700,3700,406
|
|
20230818,104500,290812250,3700,3710,3710,3700,434
|
|
20230818,104400,289205110,3710,3710,3710,3710,30
|
|
20230818,104300,289093810,3720,3720,3720,3720,1
|
|
20230818,104200,289090090,3720,3720,3720,3720,0
|
|
20230818,104100,289090090,3720,3720,3720,3720,27
|
|
20230818,104000,288989650,3715,3715,3715,3715,0
|
|
20230818,103900,288989650,3715,3715,3715,3690,3
|
|
20230818,103800,288978530,3695,3720,3720,3695,2500
|
|
20230818,103700,279716030,3720,3720,3720,3720,98
|
|
20230818,103600,279351470,3720,3715,3720,3705,27
|
|
20230818,103500,279251410,3715,3715,3715,3715,0
|
|
20230818,103400,279251410,3715,3715,3715,3715,280
|
|
20230818,103300,278211210,3715,3715,3715,3700,6
|
|
20230818,103200,278188980,3700,3700,3715,3700,203
|
|
20230818,103100,277436980,3705,3705,3705,3705,1
|
|
20230818,103000,277433275,3680,3670,3680,3670,23
|
|
20230818,102900,277348655,3680,3690,3690,3680,350
|
|
20230818,102800,276060155,3715,3720,3720,3715,11
|
|
20230818,102700,276019285,3685,3700,3720,3685,270
|
|
20230818,102600,275020670,3720,3715,3720,3690,1053
|
|
20230818,102500,271125015,3720,3700,3740,3690,60
|
|
20230818,102400,270902965,3745,3745,3745,3745,0
|
|
20230818,102300,270902965,3745,3745,3745,3745,17
|
|
20230818,102200,270839300,3760,3760,3760,3760,2
|
|
20230818,102100,270831780,3770,3700,3770,3700,1294
|
|
20230818,102000,266043910,3680,3670,3680,3660,769
|
|
20230818,101900,263215780,3670,3670,3670,3670,911
|
|
20230818,101800,259872410,3670,3670,3670,3670,10
|
|
20230818,101700,259835710,3670,3670,3670,3650,2005
|
|
20230818,101600,252510870,3680,3680,3680,3680,0
|
|
20230818,101500,252510870,3680,3655,3680,3655,419
|
|
20230818,101400,250979400,3655,3660,3680,3655,275
|
|
20230818,101300,249973685,3680,3655,3680,3655,150
|
|
20230818,101200,249422910,3655,3660,3660,3655,200
|
|
20230818,101100,248691860,3655,3655,3655,3655,0
|
|
20230818,101000,248691860,3655,3680,3680,3655,110
|
|
20230818,100900,248289560,3680,3680,3680,3680,485
|
|
20230818,100800,246504760,3680,3680,3680,3680,200
|
|
20230818,100700,245768760,3680,3650,3680,3650,109
|
|
20230818,100600,245370610,3640,3650,3650,3640,7603
|
|
20230818,100500,217621035,3645,3700,3700,3645,4903
|
|
20230818,100400,199699055,3700,3700,3700,3700,18
|
|
20230818,100300,199632455,3700,3680,3700,3680,298
|
|
20230818,100200,198535775,3700,3680,3700,3680,901
|
|
20230818,100100,195220055,3680,3705,3705,3675,2055
|
|
20230818,100000,187666375,3705,3705,3705,3705,11
|
|
20230818,095900,187625620,3680,3705,3705,3680,3145
|
|
20230818,095800,176006805,3705,3690,3705,3680,1452
|
|
20230818,095700,170658565,3690,3730,3730,3690,106
|
|
20230818,095600,170267345,3735,3700,3735,3700,2
|
|
20230818,095500,170259910,3700,3725,3725,3680,8795
|
|
20230818,095400,137670050,3735,3735,3735,3735,1
|
|
20230818,095300,137666315,3735,3740,3740,3725,2542
|
|
20230818,095200,128184680,3740,3740,3740,3740,555
|
|
20230818,095100,126108980,3770,3770,3770,3770,1
|
|
20230818,095000,126105210,3740,3780,3780,3740,218
|
|
20230818,094900,125288445,3750,3750,3750,3750,2
|
|
20230818,094800,125280945,3750,3775,3780,3750,45
|
|
20230818,094700,125111235,3770,3770,3770,3770,209
|
|
20230818,094600,124323305,3770,3740,3770,3740,134
|
|
20230818,094500,123822115,3745,3740,3745,3735,265
|
|
20230818,094400,122831505,3745,3745,3745,3740,733
|
|
20230818,094300,120089405,3740,3745,3745,3740,1183
|
|
20230818,094200,115659105,3765,3765,3765,3765,2
|
|
20230818,094100,115651575,3765,3765,3765,3765,0
|
|
20230818,094000,115651575,3765,3735,3765,3735,44
|
|
20230818,093900,115486455,3735,3740,3740,3735,191
|
|
20230818,093800,114773005,3735,3745,3745,3735,500
|
|
20230818,093700,112901975,3770,3770,3770,3770,1220
|
|
20230818,093600,108302575,3755,3745,3755,3745,442
|
|
20230818,093500,106643005,3770,3770,3770,3745,1261
|
|
20230818,093400,101912195,3780,3780,3780,3780,27
|
|
20230818,093300,101810135,3780,3780,3780,3780,2
|
|
20230818,093200,101802575,3785,3785,3785,3785,2
|
|
20230818,093100,101795005,3785,3790,3790,3785,40
|
|
20230818,093000,101643505,3790,3785,3790,3755,1817
|
|
20230818,092900,94765665,3785,3775,3785,3755,196
|
|
20230818,092800,94027875,3775,3775,3775,3775,118
|
|
20230818,092700,93582425,3755,3755,3755,3755,50
|
|
20230818,092600,93394675,3750,3770,3770,3750,86
|
|
20230818,092500,93072155,3770,3770,3770,3770,359
|
|
20230818,092400,91718725,3770,3770,3775,3770,133
|
|
20230818,092300,91217075,3770,3770,3770,3770,155
|
|
20230818,092200,90632725,3750,3750,3750,3750,47
|
|
20230818,092100,90456475,3745,3745,3745,3745,201
|
|
20230818,092000,89703730,3745,3745,3745,3745,0
|
|
20230818,091900,89703730,3745,3745,3745,3745,473
|
|
20230818,091800,87932345,3775,3775,3775,3775,0
|
|
20230818,091700,87932345,3775,3775,3775,3775,0
|
|
20230818,091600,87932345,3775,3775,3775,3775,6
|
|
20230818,091500,87909695,3780,3775,3780,3775,1667
|
|
20230818,091400,81608940,3775,3725,3785,3725,4246
|
|
20230818,091300,65678880,3730,3730,3730,3730,3001
|
|
20230818,091200,54485150,3730,3740,3740,3730,1207
|
|
20230818,091100,49982540,3730,3750,3750,3730,2
|
|
20230818,091000,49975060,3730,3725,3750,3725,72
|
|
20230818,090900,49706830,3725,3745,3750,3725,1591
|
|
20230818,090800,43761490,3745,3765,3765,3745,290
|
|
20230818,090700,42673545,3765,3765,3765,3765,202
|
|
20230818,090600,41913015,3745,3755,3760,3745,2403
|
|
20230818,090500,32903280,3780,3785,3785,3755,1166
|
|
20230818,090400,28520570,3785,3770,3785,3760,277
|
|
20230818,090300,27477900,3785,3775,3785,3765,432
|
|
20230818,090200,25850020,3775,3775,3775,3770,816
|
|
20230818,090100,22770745,3775,3790,3805,3770,1401
|
|
20230818,090000,17461010,3805,3840,3840,3790,4567
|