593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185000,1069759270,4545,4545,4545,4545,5939
|
|
20230818,184900,1069759270,4545,4545,4545,4545,0
|
|
20230818,184800,1069759270,4545,4545,4545,4545,0
|
|
20230818,184700,1069759270,4545,4545,4545,4545,0
|
|
20230818,184600,1069759270,4545,4545,4545,4545,0
|
|
20230818,184500,1069759270,4545,4545,4545,4545,0
|
|
20230818,184400,1069759270,4545,4545,4545,4545,0
|
|
20230818,184300,1069759270,4545,4545,4545,4545,0
|
|
20230818,184200,1069759270,4545,4545,4545,4545,0
|
|
20230818,184100,1069759270,4545,4545,4545,4545,0
|
|
20230818,184000,1069759270,4545,4545,4545,4545,0
|
|
20230818,183900,1069759270,4545,4545,4545,4545,0
|
|
20230818,183800,1069759270,4545,4545,4545,4545,0
|
|
20230818,183700,1069759270,4545,4545,4545,4545,0
|
|
20230818,183600,1069759270,4545,4545,4545,4545,0
|
|
20230818,183500,1069759270,4545,4545,4545,4545,0
|
|
20230818,183400,1069759270,4545,4545,4545,4545,0
|
|
20230818,183300,1069759270,4545,4545,4545,4545,0
|
|
20230818,183200,1069759270,4545,4545,4545,4545,0
|
|
20230818,183100,1069759270,4545,4545,4545,4545,0
|
|
20230818,183000,1069759270,4545,4545,4545,4545,0
|
|
20230818,182900,1069759270,4545,4545,4545,4545,0
|
|
20230818,182800,1069759270,4545,4545,4545,4545,0
|
|
20230818,182700,1069759270,4545,4545,4545,4545,0
|
|
20230818,182600,1069759270,4545,4545,4545,4545,0
|
|
20230818,182500,1069759270,4545,4545,4545,4545,0
|
|
20230818,182400,1069759270,4545,4545,4545,4545,0
|
|
20230818,182300,1069759270,4545,4545,4545,4545,0
|
|
20230818,182200,1069759270,4545,4545,4545,4545,0
|
|
20230818,182100,1069759270,4545,4545,4545,4545,0
|
|
20230818,182000,1069759270,4545,4545,4545,4545,5939
|
|
20230818,181900,1069759270,4545,4545,4545,4545,0
|
|
20230818,181800,1069759270,4545,4545,4545,4545,0
|
|
20230818,181700,1069759270,4545,4545,4545,4545,0
|
|
20230818,181600,1069759270,4545,4545,4545,4545,0
|
|
20230818,181500,1069759270,4545,4545,4545,4545,0
|
|
20230818,181400,1069759270,4545,4545,4545,4545,0
|
|
20230818,181300,1069759270,4545,4545,4545,4545,0
|
|
20230818,181200,1069759270,4545,4545,4545,4545,0
|
|
20230818,181100,1069759270,4545,4545,4545,4545,0
|
|
20230818,181000,1069759270,4545,4545,4545,4545,0
|
|
20230818,180900,1069759270,4545,4545,4545,4545,0
|
|
20230818,180800,1069759270,4545,4545,4545,4545,0
|
|
20230818,180700,1069759270,4545,4545,4545,4545,0
|
|
20230818,180600,1069759270,4545,4545,4545,4545,0
|
|
20230818,180500,1069759270,4545,4545,4545,4545,0
|
|
20230818,180400,1069759270,4545,4545,4545,4545,0
|
|
20230818,180300,1069759270,4545,4545,4545,4545,0
|
|
20230818,180200,1069759270,4545,4545,4545,4545,0
|
|
20230818,180100,1069759270,4545,4545,4545,4545,0
|
|
20230818,180000,1069759270,4545,4545,4545,4545,0
|
|
20230818,175900,1069759270,4545,4545,4545,4545,0
|
|
20230818,175800,1069759270,4545,4545,4545,4545,0
|
|
20230818,175700,1069759270,4545,4545,4545,4545,0
|
|
20230818,175600,1069759270,4545,4545,4545,4545,0
|
|
20230818,175500,1069759270,4545,4545,4545,4545,0
|
|
20230818,175400,1069759270,4545,4545,4545,4545,0
|
|
20230818,175300,1069759270,4545,4545,4545,4545,0
|
|
20230818,175200,1069759270,4545,4545,4545,4545,0
|
|
20230818,175100,1069759270,4545,4545,4545,4545,0
|
|
20230818,175000,1069759270,4545,4545,4545,4545,5939
|
|
20230818,174900,1069759270,4545,4545,4545,4545,0
|
|
20230818,174800,1069759270,4545,4545,4545,4545,0
|
|
20230818,174700,1069759270,4545,4545,4545,4545,0
|
|
20230818,174600,1069759270,4545,4545,4545,4545,0
|
|
20230818,174500,1069759270,4545,4545,4545,4545,0
|
|
20230818,174400,1069759270,4545,4545,4545,4545,0
|
|
20230818,174300,1069759270,4545,4545,4545,4545,0
|
|
20230818,174200,1069759270,4545,4545,4545,4545,0
|
|
20230818,174100,1069759270,4545,4545,4545,4545,0
|
|
20230818,174000,1069759270,4545,4545,4545,4545,0
|
|
20230818,173900,1069759270,4545,4545,4545,4545,0
|
|
20230818,173800,1069759270,4545,4545,4545,4545,0
|
|
20230818,173700,1069759270,4545,4545,4545,4545,0
|
|
20230818,173600,1069759270,4545,4545,4545,4545,0
|
|
20230818,173500,1069759270,4545,4545,4545,4545,0
|
|
20230818,173400,1069759270,4545,4545,4545,4545,0
|
|
20230818,173300,1069759270,4545,4545,4545,4545,0
|
|
20230818,173200,1069759270,4545,4545,4545,4545,0
|
|
20230818,173100,1069759270,4545,4545,4545,4545,0
|
|
20230818,173000,1069759270,4545,4545,4545,4545,0
|
|
20230818,172900,1069759270,4545,4545,4545,4545,0
|
|
20230818,172800,1069759270,4545,4545,4545,4545,0
|
|
20230818,172700,1069759270,4545,4545,4545,4545,0
|
|
20230818,172600,1069759270,4545,4545,4545,4545,0
|
|
20230818,172500,1069759270,4545,4545,4545,4545,0
|
|
20230818,172400,1069759270,4545,4545,4545,4545,0
|
|
20230818,172300,1069759270,4545,4545,4545,4545,0
|
|
20230818,172200,1069759270,4545,4545,4545,4545,0
|
|
20230818,172100,1069759270,4545,4545,4545,4545,0
|
|
20230818,172000,1069759270,4545,4545,4545,4545,5939
|
|
20230818,171900,1069759270,4545,4545,4545,4545,0
|
|
20230818,171800,1069759270,4545,4545,4545,4545,0
|
|
20230818,171700,1069759270,4545,4545,4545,4545,0
|
|
20230818,171600,1069759270,4545,4545,4545,4545,0
|
|
20230818,171500,1069759270,4545,4545,4545,4545,0
|
|
20230818,171400,1069759270,4545,4545,4545,4545,0
|
|
20230818,171300,1069759270,4545,4545,4545,4545,0
|
|
20230818,171200,1069759270,4545,4545,4545,4545,0
|
|
20230818,171100,1069759270,4545,4545,4545,4545,0
|
|
20230818,171000,1069759270,4545,4545,4545,4545,0
|
|
20230818,170900,1069759270,4545,4545,4545,4545,0
|
|
20230818,170800,1069759270,4545,4545,4545,4545,0
|
|
20230818,170700,1069759270,4545,4545,4545,4545,0
|
|
20230818,170600,1069759270,4545,4545,4545,4545,0
|
|
20230818,170500,1069759270,4545,4545,4545,4545,0
|
|
20230818,170400,1069759270,4545,4545,4545,4545,0
|
|
20230818,170300,1069759270,4545,4545,4545,4545,0
|
|
20230818,170200,1069759270,4545,4545,4545,4545,0
|
|
20230818,170100,1069759270,4545,4545,4545,4545,0
|
|
20230818,170000,1069759270,4545,4545,4545,4545,0
|
|
20230818,165900,1069759270,4545,4545,4545,4545,0
|
|
20230818,165800,1069759270,4545,4545,4545,4545,0
|
|
20230818,165700,1069759270,4545,4545,4545,4545,0
|
|
20230818,165600,1069759270,4545,4545,4545,4545,0
|
|
20230818,165500,1069759270,4545,4545,4545,4545,0
|
|
20230818,165400,1069759270,4545,4545,4545,4545,0
|
|
20230818,165300,1069759270,4545,4545,4545,4545,0
|
|
20230818,165200,1069759270,4545,4545,4545,4545,0
|
|
20230818,165100,1069759270,4545,4545,4545,4545,0
|
|
20230818,165000,1069759270,4545,4545,4545,4545,5939
|
|
20230818,164900,1069759270,4545,4545,4545,4545,0
|
|
20230818,164800,1069759270,4545,4545,4545,4545,0
|
|
20230818,164700,1069759270,4545,4545,4545,4545,0
|
|
20230818,164600,1069759270,4545,4545,4545,4545,0
|
|
20230818,164500,1069759270,4545,4545,4545,4545,0
|
|
20230818,164400,1069759270,4545,4545,4545,4545,0
|
|
20230818,164300,1069759270,4545,4545,4545,4545,0
|
|
20230818,164200,1069759270,4545,4545,4545,4545,0
|
|
20230818,164100,1069759270,4545,4545,4545,4545,0
|
|
20230818,164000,1069759270,4545,4545,4545,4545,0
|
|
20230818,163900,1069759270,4545,4545,4545,4545,0
|
|
20230818,163800,1069759270,4545,4545,4545,4545,0
|
|
20230818,163700,1069759270,4545,4545,4545,4545,0
|
|
20230818,163600,1069759270,4545,4545,4545,4545,0
|
|
20230818,163500,1069759270,4545,4545,4545,4545,0
|
|
20230818,163400,1069759270,4545,4545,4545,4545,0
|
|
20230818,163300,1069759270,4545,4545,4545,4545,0
|
|
20230818,163200,1069759270,4545,4545,4545,4545,0
|
|
20230818,163100,1069759270,4545,4545,4545,4545,0
|
|
20230818,163000,1069759270,4545,4545,4545,4545,0
|
|
20230818,162900,1069759270,4545,4545,4545,4545,0
|
|
20230818,162800,1069759270,4545,4545,4545,4545,0
|
|
20230818,162700,1069759270,4545,4545,4545,4545,0
|
|
20230818,162600,1069759270,4545,4545,4545,4545,0
|
|
20230818,162500,1069759270,4545,4545,4545,4545,0
|
|
20230818,162400,1069759270,4545,4545,4545,4545,0
|
|
20230818,162300,1069759270,4545,4545,4545,4545,0
|
|
20230818,162200,1069759270,4545,4545,4545,4545,0
|
|
20230818,162100,1069759270,4545,4545,4545,4545,0
|
|
20230818,162000,1069759270,4545,4545,4545,4545,5939
|
|
20230818,161900,1069759270,4545,4545,4545,4545,0
|
|
20230818,161800,1069759270,4545,4545,4545,4545,0
|
|
20230818,161700,1069759270,4545,4545,4545,4545,0
|
|
20230818,161600,1069759270,4545,4545,4545,4545,0
|
|
20230818,161500,1069759270,4545,4545,4545,4545,0
|
|
20230818,161400,1069759270,4545,4545,4545,4545,0
|
|
20230818,161300,1069759270,4545,4545,4545,4545,0
|
|
20230818,161200,1069759270,4545,4545,4545,4545,0
|
|
20230818,161100,1069759270,4545,4545,4545,4545,0
|
|
20230818,161000,1069759270,4545,4545,4545,4545,0
|
|
20230818,160900,1069759270,4545,4545,4545,4545,0
|
|
20230818,160800,1069759270,4545,4545,4545,4545,0
|
|
20230818,160700,1069759270,4545,4545,4545,4545,0
|
|
20230818,160600,1069759270,4545,4545,4545,4545,0
|
|
20230818,160500,1069759270,4545,4545,4545,4545,0
|
|
20230818,160400,1069759270,4545,4545,4545,4545,0
|
|
20230818,160300,1069759270,4545,4545,4545,4545,0
|
|
20230818,160200,1069759270,4545,4545,4545,4545,0
|
|
20230818,160100,1069759270,4545,4545,4545,4545,0
|
|
20230818,160000,1069759270,4545,4545,4545,4545,0
|
|
20230818,155900,1069759270,4545,4545,4545,4545,0
|
|
20230818,155800,1069759270,4545,4545,4545,4545,0
|
|
20230818,155700,1069759270,4545,4545,4545,4545,0
|
|
20230818,155600,1069759270,4545,4545,4545,4545,0
|
|
20230818,155500,1069759270,4545,4545,4545,4545,0
|
|
20230818,155400,1069759270,4545,4545,4545,4545,0
|
|
20230818,155300,1069759270,4545,4545,4545,4545,0
|
|
20230818,155200,1069759270,4545,4545,4545,4545,0
|
|
20230818,155100,1069759270,4545,4545,4545,4545,0
|
|
20230818,155000,1069759270,4545,4545,4545,4545,5939
|
|
20230818,154900,1069759270,4545,4545,4545,4545,0
|
|
20230818,154800,1069759270,4545,4545,4545,4545,0
|
|
20230818,154700,1069759270,4545,4545,4545,4545,0
|
|
20230818,154600,1069759270,4545,4545,4545,4545,0
|
|
20230818,154500,1069759270,4545,4545,4545,4545,0
|
|
20230818,154400,1069759270,4545,4545,4545,4545,0
|
|
20230818,154300,1069759270,4545,4545,4545,4545,0
|
|
20230818,154200,1069759270,4545,4545,4545,4545,0
|
|
20230818,154100,1069759270,4545,4545,4545,4545,0
|
|
20230818,154000,1069759270,4545,4545,4545,4545,0
|
|
20230818,153900,1069759270,4545,4545,4545,4545,0
|
|
20230818,153800,1069759270,4545,4545,4545,4545,0
|
|
20230818,153700,1069759270,4545,4545,4545,4545,0
|
|
20230818,153600,1069759270,4545,4545,4545,4545,0
|
|
20230818,153500,1069759270,4545,4545,4545,4545,0
|
|
20230818,153400,1069759270,4545,4545,4545,4545,0
|
|
20230818,153300,1069759270,4545,4545,4545,4545,0
|
|
20230818,153200,1069759270,4545,4545,4545,4545,0
|
|
20230818,153100,1069759270,4545,4545,4545,4545,0
|
|
20230818,153000,1069759270,4545,4545,4545,4545,5939
|
|
20230818,152900,1042766515,4545,4545,4545,4545,0
|
|
20230818,152800,1042766515,4545,4545,4545,4545,0
|
|
20230818,152700,1042766515,4545,4545,4545,4545,0
|
|
20230818,152600,1042766515,4545,4545,4545,4545,0
|
|
20230818,152500,1042766515,4545,4545,4545,4545,0
|
|
20230818,152400,1042766515,4545,4545,4545,4545,0
|
|
20230818,152300,1042766515,4545,4545,4545,4545,0
|
|
20230818,152200,1042766515,4545,4545,4545,4545,0
|
|
20230818,152100,1042766515,4545,4545,4545,4545,0
|
|
20230818,152000,1042766515,4545,4545,4545,4545,0
|
|
20230818,151900,1042766515,4545,4545,4545,4540,3204
|
|
20230818,151800,1028204430,4545,4540,4545,4540,795
|
|
20230818,151700,1024595110,4540,4535,4545,4530,1180
|
|
20230818,151600,1019240200,4535,4535,4540,4530,87
|
|
20230818,151500,1018845960,4530,4530,4530,4530,1042
|
|
20230818,151400,1014125700,4535,4535,4535,4530,108
|
|
20230818,151300,1013636420,4535,4535,4540,4535,181
|
|
20230818,151200,1012815580,4540,4540,4540,4540,1
|
|
20230818,151100,1012811040,4540,4540,4540,4540,1
|
|
20230818,151000,1012806500,4530,4540,4545,4530,291
|
|
20230818,150900,1011485905,4540,4535,4540,4535,524
|
|
20230818,150800,1009109435,4535,4535,4535,4535,1
|
|
20230818,150700,1009104900,4530,4530,4530,4530,3
|
|
20230818,150600,1009091310,4535,4530,4535,4530,637
|
|
20230818,150500,1006205695,4530,4530,4530,4530,0
|
|
20230818,150400,1006205695,4530,4530,4530,4530,403
|
|
20230818,150300,1004380105,4525,4525,4530,4525,350
|
|
20230818,150200,1002795850,4525,4525,4525,4525,1000
|
|
20230818,150100,998270850,4535,4535,4535,4535,0
|
|
20230818,150000,998270850,4535,4525,4535,4525,569
|
|
20230818,145900,995693435,4535,4525,4535,4525,1215
|
|
20230818,145800,990188190,4525,4530,4535,4525,2112
|
|
20230818,145700,980627395,4530,4545,4545,4530,1469
|
|
20230818,145600,973972485,4535,4535,4535,4535,44
|
|
20230818,145500,973772945,4545,4545,4545,4545,0
|
|
20230818,145400,973772945,4545,4540,4545,4540,45
|
|
20230818,145300,973568640,4545,4535,4545,4530,1867
|
|
20230818,145200,965098070,4545,4535,4545,4535,201
|
|
20230818,145100,964186525,4545,4535,4545,4535,30
|
|
20230818,145000,964050465,4535,4540,4545,4535,344
|
|
20230818,144900,962488360,4550,4550,4550,4550,0
|
|
20230818,144800,962488360,4550,4550,4550,4550,221
|
|
20230818,144700,961482810,4550,4545,4550,4540,1361
|
|
20230818,144600,955296470,4545,4545,4545,4535,580
|
|
20230818,144500,952663600,4540,4545,4545,4540,165
|
|
20230818,144400,951914380,4545,4540,4545,4540,103
|
|
20230818,144300,951446755,4540,4545,4545,4540,759
|
|
20230818,144200,948000405,4545,4540,4545,4540,581
|
|
20230818,144100,945360735,4545,4545,4545,4540,286
|
|
20230818,144000,944062220,4540,4540,4540,4540,265
|
|
20230818,143900,942859120,4540,4540,4545,4540,316
|
|
20230818,143800,941424475,4540,4540,4540,4540,742
|
|
20230818,143700,938055795,4540,4535,4540,4535,869
|
|
20230818,143600,934114875,4535,4535,4535,4535,0
|
|
20230818,143500,934114875,4535,4530,4535,4530,215
|
|
20230818,143400,933140915,4530,4530,4530,4530,0
|
|
20230818,143300,933140915,4530,4530,4530,4520,212
|
|
20230818,143200,932180845,4530,4530,4530,4530,5
|
|
20230818,143100,932158195,4520,4520,4520,4520,27
|
|
20230818,143000,932036155,4530,4530,4540,4530,943
|
|
20230818,142900,927758045,4540,4520,4540,4520,3880
|
|
20230818,142800,910171210,4520,4520,4520,4520,23
|
|
20230818,142700,910067250,4510,4510,4515,4510,3628
|
|
20230818,142600,893699215,4515,4525,4525,4515,2750
|
|
20230818,142500,881280455,4530,4530,4530,4530,1
|
|
20230818,142400,881275925,4520,4520,4520,4520,184
|
|
20230818,142300,880444245,4520,4520,4530,4520,666
|
|
20230818,142200,877433905,4530,4530,4530,4530,131
|
|
20230818,142100,876840475,4530,4530,4530,4530,10
|
|
20230818,142000,876795175,4530,4530,4530,4530,1
|
|
20230818,141900,876790645,4530,4530,4530,4530,0
|
|
20230818,141800,876790645,4530,4535,4535,4530,297
|
|
20230818,141700,875445230,4530,4535,4535,4530,461
|
|
20230818,141600,873354620,4530,4530,4530,4530,1589
|
|
20230818,141500,866156450,4525,4525,4525,4525,1332
|
|
20230818,141400,860129150,4525,4515,4525,4515,1781
|
|
20230818,141300,852072245,4525,4515,4525,4515,957
|
|
20230818,141200,847742030,4515,4520,4520,4515,1016
|
|
20230818,141100,843154690,4525,4525,4525,4525,0
|
|
20230818,141000,843154690,4525,4515,4525,4515,78
|
|
20230818,140900,842802160,4515,4515,4515,4515,11
|
|
20230818,140800,842752495,4520,4525,4525,4515,106
|
|
20230818,140700,842273500,4530,4530,4530,4530,0
|
|
20230818,140600,842273500,4530,4525,4530,4525,1072
|
|
20230818,140500,837419560,4525,4515,4525,4515,377
|
|
20230818,140400,835716740,4520,4510,4520,4510,428
|
|
20230818,140300,833784160,4520,4505,4520,4505,279
|
|
20230818,140200,832526965,4510,4515,4515,4510,586
|
|
20230818,140100,829882460,4520,4520,4520,4520,0
|
|
20230818,140000,829882460,4520,4520,4520,4520,30
|
|
20230818,135900,829746860,4520,4520,4520,4520,249
|
|
20230818,135800,828621380,4525,4520,4525,4520,328
|
|
20230818,135700,827138580,4525,4525,4525,4525,389
|
|
20230818,135600,825378355,4525,4525,4525,4525,70
|
|
20230818,135500,825061605,4525,4520,4525,4520,209
|
|
20230818,135400,824115925,4525,4525,4525,4525,0
|
|
20230818,135300,824115925,4525,4520,4530,4520,1102
|
|
20230818,135200,819127235,4520,4520,4520,4520,50
|
|
20230818,135100,818901235,4525,4525,4525,4525,555
|
|
20230818,135000,816389860,4530,4530,4530,4525,710
|
|
20230818,134900,813176310,4530,4525,4530,4525,340
|
|
20230818,134800,811636800,4530,4520,4530,4520,57
|
|
20230818,134700,811379150,4530,4525,4530,4525,2091
|
|
20230818,134600,801910635,4525,4525,4525,4525,698
|
|
20230818,134500,798752185,4525,4520,4525,4520,440
|
|
20230818,134400,796762880,4520,4520,4520,4520,78
|
|
20230818,134300,796410320,4520,4520,4520,4505,3006
|
|
20230818,134200,782823635,4520,4500,4520,4500,711
|
|
20230818,134100,779624115,4520,4520,4520,4520,211
|
|
20230818,134000,778670395,4520,4520,4520,4520,0
|
|
20230818,133900,778670395,4520,4520,4520,4520,0
|
|
20230818,133800,778670395,4520,4520,4520,4520,35
|
|
20230818,133700,778512195,4520,4505,4520,4505,181
|
|
20230818,133600,777695770,4525,4525,4525,4525,0
|
|
20230818,133500,777695770,4525,4525,4525,4525,14
|
|
20230818,133400,777632420,4525,4525,4525,4525,2
|
|
20230818,133300,777623370,4520,4520,4520,4520,3479
|
|
20230818,133200,761898290,4520,4515,4520,4515,200
|
|
20230818,133100,760994725,4515,4515,4515,4515,0
|
|
20230818,133000,760994725,4515,4515,4515,4515,0
|
|
20230818,132900,760994725,4515,4515,4515,4515,969
|
|
20230818,132800,756619690,4520,4520,4520,4520,0
|
|
20230818,132700,756619690,4520,4520,4520,4520,0
|
|
20230818,132600,756619690,4520,4520,4520,4520,1
|
|
20230818,132500,756615170,4495,4495,4495,4495,0
|
|
20230818,132400,756615170,4495,4525,4525,4495,2996
|
|
20230818,132300,743148120,4500,4500,4500,4495,3852
|
|
20230818,132200,725820945,4500,4520,4525,4500,405
|
|
20230818,132100,723998340,4500,4500,4530,4500,469
|
|
20230818,132000,721887790,4530,4515,4530,4500,1497
|
|
20230818,131900,715143915,4535,4530,4535,4530,2835
|
|
20230818,131800,702301355,4530,4530,4530,4530,1
|
|
20230818,131700,702296825,4530,4530,4530,4510,2221
|
|
20230818,131600,692239600,4535,4530,4535,4510,1501
|
|
20230818,131500,685439065,4530,4525,4535,4525,524
|
|
20230818,131400,683067320,4535,4525,4535,4525,2
|
|
20230818,131300,683058260,4530,4515,4530,4515,4881
|
|
20230818,131200,660999710,4515,4490,4515,4490,276
|
|
20230818,131100,659756720,4515,4510,4515,4510,3526
|
|
20230818,131000,643842075,4510,4510,4510,4510,10
|
|
20230818,130900,643796975,4510,4510,4510,4510,0
|
|
20230818,130800,643796975,4510,4510,4510,4510,0
|
|
20230818,130700,643796975,4510,4480,4510,4480,318
|
|
20230818,130600,642369960,4500,4500,4500,4500,24
|
|
20230818,130500,642261960,4500,4485,4500,4480,2565
|
|
20230818,130400,630770495,4500,4485,4500,4485,122
|
|
20230818,130300,630223295,4485,4485,4500,4485,1301
|
|
20230818,130200,624388295,4500,4495,4500,4485,323
|
|
20230818,130100,622935265,4500,4475,4500,4475,230
|
|
20230818,130000,621901610,4490,4475,4490,4475,29
|
|
20230818,125900,621771805,4475,4475,4475,4475,21
|
|
20230818,125800,621677830,4480,4495,4495,4480,381
|
|
20230818,125700,619969495,4495,4505,4510,4495,211
|
|
20230818,125600,619020900,4510,4515,4515,4510,87
|
|
20230818,125500,618628115,4515,4505,4515,4505,142
|
|
20230818,125400,617988385,4515,4510,4515,4510,731
|
|
20230818,125300,614691570,4510,4510,4510,4495,1596
|
|
20230818,125200,607493625,4510,4495,4510,4495,2895
|
|
20230818,125100,594466390,4495,4490,4495,4490,558
|
|
20230818,125000,591959930,4475,4475,4475,4475,28
|
|
20230818,124900,591834630,4475,4475,4475,4475,0
|
|
20230818,124800,591834630,4475,4475,4475,4475,1
|
|
20230818,124700,591830155,4475,4475,4475,4475,362
|
|
20230818,124600,590210205,4475,4475,4475,4475,0
|
|
20230818,124500,590210205,4475,4475,4475,4475,0
|
|
20230818,124400,590210205,4475,4475,4475,4475,0
|
|
20230818,124300,590210205,4475,4475,4475,4475,30
|
|
20230818,124200,590075955,4490,4490,4490,4490,6
|
|
20230818,124100,590049015,4490,4490,4490,4490,0
|
|
20230818,124000,590049015,4490,4490,4490,4490,0
|
|
20230818,123900,590049015,4490,4490,4490,4490,10
|
|
20230818,123800,590004115,4490,4490,4490,4490,10
|
|
20230818,123700,589959215,4470,4475,4475,4470,505
|
|
20230818,123600,587700075,4475,4475,4475,4475,130
|
|
20230818,123500,587118325,4490,4490,4490,4490,20
|
|
20230818,123400,587028525,4475,4475,4475,4475,0
|
|
20230818,123300,587028525,4475,4475,4475,4475,279
|
|
20230818,123200,585780000,4475,4475,4475,4475,129
|
|
20230818,123100,585202725,4475,4475,4475,4475,3
|
|
20230818,123000,585189300,4490,4490,4490,4490,6
|
|
20230818,122900,585162360,4490,4490,4490,4490,14
|
|
20230818,122800,585099500,4475,4490,4490,4475,238
|
|
20230818,122700,584032935,4480,4480,4480,4480,46
|
|
20230818,122600,583826855,4480,4490,4490,4480,301
|
|
20230818,122500,582478365,4490,4490,4490,4490,0
|
|
20230818,122400,582478365,4490,4490,4490,4490,50
|
|
20230818,122300,582253865,4490,4490,4490,4490,101
|
|
20230818,122200,581800375,4490,4490,4490,4490,1560
|
|
20230818,122100,574795975,4490,4480,4490,4480,1027
|
|
20230818,122000,570190245,4490,4490,4490,4490,1165
|
|
20230818,121900,564959395,4490,4490,4490,4490,20
|
|
20230818,121800,564869595,4490,4490,4490,4490,0
|
|
20230818,121700,564869595,4490,4490,4490,4490,0
|
|
20230818,121600,564869595,4490,4490,4490,4490,64
|
|
20230818,121500,564582235,4490,4490,4490,4490,0
|
|
20230818,121400,564582235,4490,4490,4490,4490,1
|
|
20230818,121300,564577745,4475,4475,4475,4475,29
|
|
20230818,121200,564447970,4495,4495,4495,4495,0
|
|
20230818,121100,564447970,4495,4495,4495,4495,0
|
|
20230818,121000,564447970,4495,4495,4495,4495,64
|
|
20230818,120900,564160290,4495,4495,4495,4495,22
|
|
20230818,120800,564061400,4470,4475,4475,4470,500
|
|
20230818,120700,561825325,4475,4495,4500,4475,792
|
|
20230818,120600,558275760,4500,4500,4500,4500,0
|
|
20230818,120500,558275760,4500,4500,4500,4500,0
|
|
20230818,120400,558275760,4500,4495,4500,4495,64
|
|
20230818,120300,557987765,4495,4500,4500,4495,3
|
|
20230818,120200,557974275,4495,4495,4495,4470,2172
|
|
20230818,120100,548213665,4495,4495,4495,4495,30
|
|
20230818,120000,548078815,4495,4495,4495,4495,0
|
|
20230818,115900,548078815,4495,4495,4495,4495,0
|
|
20230818,115800,548078815,4495,4490,4495,4465,164
|
|
20230818,115700,547343320,4495,4495,4495,4495,1
|
|
20230818,115600,547338825,4470,4490,4495,4470,3803
|
|
20230818,115500,530279830,4490,4490,4490,4490,30
|
|
20230818,115400,530145130,4490,4490,4490,4470,113
|
|
20230818,115300,529639960,4470,4470,4470,4470,112
|
|
20230818,115200,529139320,4490,4480,4490,4480,64
|
|
20230818,115100,528852350,4480,4470,4480,4470,29
|
|
20230818,115000,528722710,4470,4470,4470,4470,0
|
|
20230818,114900,528722710,4470,4470,4470,4470,0
|
|
20230818,114800,528722710,4470,4480,4480,4470,2
|
|
20230818,114700,528713760,4470,4480,4480,4470,112
|
|
20230818,114600,528212010,4480,4480,4480,4480,64
|
|
20230818,114500,527925290,4465,4465,4465,4465,0
|
|
20230818,114400,527925290,4465,4465,4465,4465,0
|
|
20230818,114300,527925290,4465,4465,4465,4465,1
|
|
20230818,114200,527920825,4480,4480,4480,4480,10
|
|
20230818,114100,527876025,4485,4485,4485,4485,0
|
|
20230818,114000,527876025,4485,4470,4485,4465,229
|
|
20230818,113900,526852520,4470,4475,4475,4470,1121
|
|
20230818,113800,521841300,4475,4485,4485,4475,267
|
|
20230818,113700,520646305,4485,4485,4485,4485,0
|
|
20230818,113600,520646305,4485,4485,4485,4485,0
|
|
20230818,113500,520646305,4485,4485,4485,4485,153
|
|
20230818,113400,519960100,4485,4485,4485,4485,0
|
|
20230818,113300,519960100,4485,4475,4485,4475,37
|
|
20230818,113200,519794515,4485,4475,4485,4475,33
|
|
20230818,113100,519646830,4475,4470,4475,4470,236
|
|
20230818,113000,518591400,4475,4475,4475,4475,56
|
|
20230818,112900,518340800,4475,4475,4475,4475,0
|
|
20230818,112800,518340800,4475,4475,4475,4475,1
|
|
20230818,112700,518336325,4475,4475,4475,4475,43
|
|
20230818,112600,518143900,4475,4475,4475,4475,0
|
|
20230818,112500,518143900,4475,4475,4475,4475,1
|
|
20230818,112400,518139425,4485,4485,4485,4485,0
|
|
20230818,112300,518139425,4485,4485,4485,4485,15
|
|
20230818,112200,518072150,4480,4465,4480,4465,179
|
|
20230818,112100,517272885,4465,4475,4475,4465,1113
|
|
20230818,112000,512300900,4470,4475,4475,4470,5
|
|
20230818,111900,512278530,4490,4490,4490,4490,0
|
|
20230818,111800,512278530,4490,4470,4490,4470,429
|
|
20230818,111700,510360880,4490,4470,4490,4470,6
|
|
20230818,111600,510334040,4490,4490,4490,4490,1
|
|
20230818,111500,510329550,4470,4470,4470,4470,136
|
|
20230818,111400,509721630,4475,4475,4475,4475,39
|
|
20230818,111300,509547105,4470,4470,4470,4470,0
|
|
20230818,111200,509547105,4470,4475,4475,4470,585
|
|
20230818,111100,506929265,4475,4475,4475,4475,12
|
|
20230818,111000,506875565,4475,4470,4490,4470,491
|
|
20230818,110900,504680275,4470,4470,4470,4470,10
|
|
20230818,110800,504635575,4490,4490,4490,4490,13
|
|
20230818,110700,504577205,4490,4480,4495,4480,1409
|
|
20230818,110600,498262195,4480,4480,4480,4480,1
|
|
20230818,110500,498257715,4460,4465,4465,4460,1000
|
|
20230818,110400,493794715,4465,4465,4465,4465,0
|
|
20230818,110300,493794715,4465,4465,4465,4465,103
|
|
20230818,110200,493334820,4485,4485,4485,4485,3
|
|
20230818,110100,493321365,4465,4465,4465,4465,1
|
|
20230818,110000,493316900,4465,4465,4465,4465,31
|
|
20230818,105900,493178485,4465,4465,4465,4465,56
|
|
20230818,105800,492928445,4455,4475,4475,4455,2545
|
|
20230818,105700,481575355,4470,4485,4485,4470,3511
|
|
20230818,105600,465869035,4480,4510,4510,4480,330
|
|
20230818,105500,464389660,4510,4480,4510,4480,4
|
|
20230818,105400,464371685,4480,4480,4480,4480,3
|
|
20230818,105300,464358245,4510,4495,4510,4475,10
|
|
20230818,105200,464313405,4475,4500,4500,4475,662
|
|
20230818,105100,461346420,4500,4505,4505,4495,123
|
|
20230818,105000,460792395,4505,4500,4505,4500,15
|
|
20230818,104900,460724865,4500,4475,4500,4475,4
|
|
20230818,104800,460706940,4500,4500,4500,4500,85
|
|
20230818,104700,460324440,4500,4500,4500,4500,16
|
|
20230818,104600,460252440,4500,4500,4500,4500,1
|
|
20230818,104500,460247940,4470,4505,4505,4470,761
|
|
20230818,104400,456838135,4505,4505,4505,4505,5
|
|
20230818,104300,456815610,4485,4505,4505,4485,304
|
|
20230818,104200,455446160,4505,4500,4505,4500,1603
|
|
20230818,104100,448232150,4500,4515,4520,4500,5601
|
|
20230818,104000,423002310,4515,4515,4520,4515,1401
|
|
20230818,103900,416671770,4520,4505,4520,4505,21
|
|
20230818,103800,416577150,4505,4500,4520,4500,2540
|
|
20230818,103700,405111990,4500,4495,4500,4495,3001
|
|
20230818,103600,391622490,4490,4465,4490,4460,627
|
|
20230818,103500,388821815,4490,4485,4490,4465,3228
|
|
20230818,103400,374336640,4465,4475,4475,4465,1390
|
|
20230818,103300,368124000,4495,4500,4500,4475,50
|
|
20230818,103200,367900205,4475,4480,4480,4475,566
|
|
20230818,103100,365367150,4480,4480,4480,4480,431
|
|
20230818,103000,363436270,4485,4500,4500,4485,171
|
|
20230818,102900,362669260,4495,4510,4510,4495,1255
|
|
20230818,102800,357012980,4510,4510,4520,4510,225
|
|
20230818,102700,355997290,4510,4510,4510,4490,1193
|
|
20230818,102600,350622860,4510,4500,4510,4500,268
|
|
20230818,102500,349416380,4495,4490,4495,4490,576
|
|
20230818,102400,346827745,4490,4480,4490,4475,703
|
|
20230818,102300,343681530,4490,4495,4495,4490,434
|
|
20230818,102200,341732845,4500,4510,4510,4495,822
|
|
20230818,102100,338030630,4510,4500,4510,4500,2911
|
|
20230818,102000,324924495,4500,4470,4500,4470,1244
|
|
20230818,101900,319354930,4475,4455,4475,4455,1857
|
|
20230818,101800,311056650,4455,4455,4455,4455,0
|
|
20230818,101700,311056650,4455,4435,4455,4435,1174
|
|
20230818,101600,305841255,4435,4435,4435,4435,0
|
|
20230818,101500,305841255,4435,4430,4435,4430,10
|
|
20230818,101400,305796950,4435,4435,4435,4435,554
|
|
20230818,101300,303339960,4440,4435,4440,4435,21
|
|
20230818,101200,303246745,4435,4435,4435,4435,10
|
|
20230818,101100,303202395,4415,4415,4415,4415,86
|
|
20230818,101000,302822705,4435,4415,4435,4415,726
|
|
20230818,100900,299617375,4415,4420,4420,4415,2029
|
|
20230818,100800,290652965,4420,4425,4425,4420,1577
|
|
20230818,100700,283680740,4435,4430,4435,4430,6
|
|
20230818,100600,283654155,4435,4435,4435,4435,23
|
|
20230818,100500,283552150,4420,4425,4435,4420,218
|
|
20230818,100400,282588010,4435,4435,4435,4435,0
|
|
20230818,100300,282588010,4435,4440,4440,4435,4907
|
|
20230818,100200,260825455,4435,4440,4440,4435,1141
|
|
20230818,100100,255765115,4440,4440,4440,4440,0
|
|
20230818,100000,255765115,4440,4440,4440,4435,316
|
|
20230818,095900,254363625,4440,4440,4455,4440,3216
|
|
20230818,095800,240084570,4440,4445,4445,4440,751
|
|
20230818,095700,236748875,4460,4460,4460,4460,0
|
|
20230818,095600,236748875,4460,4460,4460,4460,1
|
|
20230818,095500,236744415,4450,4450,4450,4450,718
|
|
20230818,095400,233549315,4450,4460,4460,4450,864
|
|
20230818,095300,229701205,4460,4460,4460,4440,30
|
|
20230818,095200,229567490,4465,4435,4465,4435,1526
|
|
20230818,095100,222775000,4440,4440,4440,4435,561
|
|
20230818,095000,220284660,4440,4440,4440,4440,1
|
|
20230818,094900,220280220,4440,4435,4440,4435,232
|
|
20230818,094800,219250725,4440,4435,4440,4435,42
|
|
20230818,094700,219064420,4435,4420,4435,4420,102
|
|
20230818,094600,218613550,4415,4415,4415,4415,0
|
|
20230818,094500,218613550,4415,4415,4415,4415,11
|
|
20230818,094400,218564985,4415,4445,4445,4415,21
|
|
20230818,094300,218471820,4415,4415,4415,4415,145
|
|
20230818,094200,217831645,4415,4415,4415,4415,57
|
|
20230818,094100,217579990,4415,4415,4415,4415,20
|
|
20230818,094000,217491690,4415,4415,4415,4410,24
|
|
20230818,093900,217385735,4415,4455,4455,4410,781
|
|
20230818,093800,213933450,4460,4460,4460,4460,0
|
|
20230818,093700,213933450,4460,4440,4460,4440,1000
|
|
20230818,093600,209483320,4445,4445,4445,4445,2
|
|
20230818,093500,209474430,4440,4415,4440,4410,569
|
|
20230818,093400,206963010,4440,4440,4440,4440,1
|
|
20230818,093300,206958570,4440,4420,4440,4415,514
|
|
20230818,093200,204688420,4415,4415,4415,4415,300
|
|
20230818,093100,203363920,4420,4425,4425,4415,1048
|
|
20230818,093000,198732695,4445,4445,4445,4445,24
|
|
20230818,092900,198626015,4450,4450,4450,4450,2
|
|
20230818,092800,198617115,4425,4425,4425,4425,0
|
|
20230818,092700,198617115,4425,4450,4450,4425,24
|
|
20230818,092600,198510865,4415,4440,4455,4415,25
|
|
20230818,092500,198400140,4410,4430,4430,4405,5959
|
|
20230818,092400,172102905,4445,4445,4450,4445,1156
|
|
20230818,092300,166958980,4450,4450,4450,4450,0
|
|
20230818,092200,166958980,4450,4450,4450,4450,0
|
|
20230818,092100,166958980,4450,4425,4450,4425,82
|
|
20230818,092000,166594755,4425,4450,4450,4420,867
|
|
20230818,091900,162738555,4450,4450,4455,4450,1272
|
|
20230818,091800,157077145,4455,4420,4455,4415,1278
|
|
20230818,091700,151397555,4450,4415,4450,4405,2572
|
|
20230818,091600,140012640,4415,4420,4450,4415,921
|
|
20230818,091500,135941415,4455,4455,4455,4430,509
|
|
20230818,091400,133686260,4455,4460,4460,4425,13
|
|
20230818,091300,133628485,4410,4400,4465,4400,2354
|
|
20230818,091200,123217255,4385,4385,4385,4385,100
|
|
20230818,091100,122778755,4370,4420,4420,4370,4547
|
|
20230818,091000,102803320,4420,4440,4450,4420,314
|
|
20230818,090900,101411090,4410,4410,4410,4410,0
|
|
20230818,090800,101411090,4410,4410,4410,4410,7324
|
|
20230818,090700,69112250,4410,4420,4450,4405,1987
|
|
20230818,090600,60339725,4450,4420,4450,4420,1579
|
|
20230818,090500,53360490,4420,4460,4465,4420,219
|
|
20230818,090400,52383910,4465,4410,4465,4390,589
|
|
20230818,090300,49768490,4390,4380,4390,4380,669
|
|
20230818,090200,46838220,4375,4410,4410,4375,104
|
|
20230818,090100,46382770,4370,4370,4370,4370,529
|
|
20230818,090000,44071040,4370,4375,4415,4370,10071
|