641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,193700,1312578160,13100,13100,13100,13100,0
|
|
20230818,193600,1312578160,13100,13100,13100,13100,0
|
|
20230818,193500,1312578160,13100,13100,13100,13100,0
|
|
20230818,193400,1312578160,13100,13100,13100,13100,0
|
|
20230818,193300,1312578160,13100,13100,13100,13100,0
|
|
20230818,193200,1312578160,13100,13100,13100,13100,0
|
|
20230818,193100,1312578160,13100,13100,13100,13100,0
|
|
20230818,193000,1312578160,13100,13100,13100,13100,0
|
|
20230818,192900,1312578160,13100,13100,13100,13100,0
|
|
20230818,192800,1312578160,13100,13100,13100,13100,0
|
|
20230818,192700,1312578160,13100,13100,13100,13100,0
|
|
20230818,192600,1312578160,13100,13100,13100,13100,0
|
|
20230818,192500,1312578160,13100,13100,13100,13100,0
|
|
20230818,192400,1312578160,13100,13100,13100,13100,0
|
|
20230818,192300,1312578160,13100,13100,13100,13100,0
|
|
20230818,192200,1312578160,13100,13100,13100,13100,0
|
|
20230818,192100,1312578160,13100,13100,13100,13100,0
|
|
20230818,192000,1312578160,13100,13100,13100,13100,0
|
|
20230818,191900,1312578160,13100,13100,13100,13100,0
|
|
20230818,191800,1312578160,13100,13100,13100,13100,0
|
|
20230818,191700,1312578160,13100,13100,13100,13100,0
|
|
20230818,191600,1312578160,13100,13100,13100,13100,0
|
|
20230818,191500,1312578160,13100,13100,13100,13100,0
|
|
20230818,191400,1312578160,13100,13100,13100,13100,0
|
|
20230818,191300,1312578160,13100,13100,13100,13100,0
|
|
20230818,191200,1312578160,13100,13100,13100,13100,0
|
|
20230818,191100,1312578160,13100,13100,13100,13100,0
|
|
20230818,191000,1312578160,13100,13100,13100,13100,0
|
|
20230818,190900,1312578160,13100,13100,13100,13100,0
|
|
20230818,190800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,190700,1312578160,13100,13100,13100,13100,0
|
|
20230818,190600,1312578160,13100,13100,13100,13100,0
|
|
20230818,190500,1312578160,13100,13100,13100,13100,0
|
|
20230818,190400,1312578160,13100,13100,13100,13100,0
|
|
20230818,190300,1312578160,13100,13100,13100,13100,0
|
|
20230818,190200,1312578160,13100,13100,13100,13100,0
|
|
20230818,190100,1312578160,13100,13100,13100,13100,0
|
|
20230818,190000,1312578160,13100,13100,13100,13100,0
|
|
20230818,185900,1312578160,13100,13100,13100,13100,0
|
|
20230818,185800,1312578160,13100,13100,13100,13100,0
|
|
20230818,185700,1312578160,13100,13100,13100,13100,0
|
|
20230818,185600,1312578160,13100,13100,13100,13100,0
|
|
20230818,185500,1312578160,13100,13100,13100,13100,0
|
|
20230818,185400,1312578160,13100,13100,13100,13100,0
|
|
20230818,185300,1312578160,13100,13100,13100,13100,0
|
|
20230818,185200,1312578160,13100,13100,13100,13100,0
|
|
20230818,185100,1312578160,13100,13100,13100,13100,0
|
|
20230818,185000,1312578160,13100,13100,13100,13100,0
|
|
20230818,184900,1312578160,13100,13100,13100,13100,0
|
|
20230818,184800,1312578160,13100,13100,13100,13100,0
|
|
20230818,184700,1312578160,13100,13100,13100,13100,0
|
|
20230818,184600,1312578160,13100,13100,13100,13100,0
|
|
20230818,184500,1312578160,13100,13100,13100,13100,0
|
|
20230818,184400,1312578160,13100,13100,13100,13100,0
|
|
20230818,184300,1312578160,13100,13100,13100,13100,0
|
|
20230818,184200,1312578160,13100,13100,13100,13100,0
|
|
20230818,184100,1312578160,13100,13100,13100,13100,0
|
|
20230818,184000,1312578160,13100,13100,13100,13100,0
|
|
20230818,183900,1312578160,13100,13100,13100,13100,0
|
|
20230818,183800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,183700,1312578160,13100,13100,13100,13100,0
|
|
20230818,183600,1312578160,13100,13100,13100,13100,0
|
|
20230818,183500,1312578160,13100,13100,13100,13100,0
|
|
20230818,183400,1312578160,13100,13100,13100,13100,0
|
|
20230818,183300,1312578160,13100,13100,13100,13100,0
|
|
20230818,183200,1312578160,13100,13100,13100,13100,0
|
|
20230818,183100,1312578160,13100,13100,13100,13100,0
|
|
20230818,183000,1312578160,13100,13100,13100,13100,0
|
|
20230818,182900,1312578160,13100,13100,13100,13100,0
|
|
20230818,182800,1312578160,13100,13100,13100,13100,0
|
|
20230818,182700,1312578160,13100,13100,13100,13100,0
|
|
20230818,182600,1312578160,13100,13100,13100,13100,0
|
|
20230818,182500,1312578160,13100,13100,13100,13100,0
|
|
20230818,182400,1312578160,13100,13100,13100,13100,0
|
|
20230818,182300,1312578160,13100,13100,13100,13100,0
|
|
20230818,182200,1312578160,13100,13100,13100,13100,0
|
|
20230818,182100,1312578160,13100,13100,13100,13100,0
|
|
20230818,182000,1312578160,13100,13100,13100,13100,0
|
|
20230818,181900,1312578160,13100,13100,13100,13100,0
|
|
20230818,181800,1312578160,13100,13100,13100,13100,0
|
|
20230818,181700,1312578160,13100,13100,13100,13100,0
|
|
20230818,181600,1312578160,13100,13100,13100,13100,0
|
|
20230818,181500,1312578160,13100,13100,13100,13100,0
|
|
20230818,181400,1312578160,13100,13100,13100,13100,0
|
|
20230818,181300,1312578160,13100,13100,13100,13100,0
|
|
20230818,181200,1312578160,13100,13100,13100,13100,0
|
|
20230818,181100,1312578160,13100,13100,13100,13100,0
|
|
20230818,181000,1312578160,13100,13100,13100,13100,0
|
|
20230818,180900,1312578160,13100,13100,13100,13100,0
|
|
20230818,180800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,180700,1312578160,13100,13100,13100,13100,0
|
|
20230818,180600,1312578160,13100,13100,13100,13100,0
|
|
20230818,180500,1312578160,13100,13100,13100,13100,0
|
|
20230818,180400,1312578160,13100,13100,13100,13100,0
|
|
20230818,180300,1312578160,13100,13100,13100,13100,0
|
|
20230818,180200,1312578160,13100,13100,13100,13100,0
|
|
20230818,180100,1312578160,13100,13100,13100,13100,0
|
|
20230818,180000,1312578160,13100,13100,13100,13100,0
|
|
20230818,175900,1312578160,13100,13100,13100,13100,0
|
|
20230818,175800,1312578160,13100,13100,13100,13100,0
|
|
20230818,175700,1312578160,13100,13100,13100,13100,0
|
|
20230818,175600,1312578160,13100,13100,13100,13100,0
|
|
20230818,175500,1312578160,13100,13100,13100,13100,0
|
|
20230818,175400,1312578160,13100,13100,13100,13100,0
|
|
20230818,175300,1312578160,13100,13100,13100,13100,0
|
|
20230818,175200,1312578160,13100,13100,13100,13100,0
|
|
20230818,175100,1312578160,13100,13100,13100,13100,0
|
|
20230818,175000,1312578160,13100,13100,13100,13100,0
|
|
20230818,174900,1312578160,13100,13100,13100,13100,0
|
|
20230818,174800,1312578160,13100,13100,13100,13100,0
|
|
20230818,174700,1312578160,13100,13100,13100,13100,0
|
|
20230818,174600,1312578160,13100,13100,13100,13100,0
|
|
20230818,174500,1312578160,13100,13100,13100,13100,0
|
|
20230818,174400,1312578160,13100,13100,13100,13100,0
|
|
20230818,174300,1312578160,13100,13100,13100,13100,0
|
|
20230818,174200,1312578160,13100,13100,13100,13100,0
|
|
20230818,174100,1312578160,13100,13100,13100,13100,0
|
|
20230818,174000,1312578160,13100,13100,13100,13100,0
|
|
20230818,173900,1312578160,13100,13100,13100,13100,0
|
|
20230818,173800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,173700,1312578160,13100,13100,13100,13100,0
|
|
20230818,173600,1312578160,13100,13100,13100,13100,0
|
|
20230818,173500,1312578160,13100,13100,13100,13100,0
|
|
20230818,173400,1312578160,13100,13100,13100,13100,0
|
|
20230818,173300,1312578160,13100,13100,13100,13100,0
|
|
20230818,173200,1312578160,13100,13100,13100,13100,0
|
|
20230818,173100,1312578160,13100,13100,13100,13100,0
|
|
20230818,173000,1312578160,13100,13100,13100,13100,0
|
|
20230818,172900,1312578160,13100,13100,13100,13100,0
|
|
20230818,172800,1312578160,13100,13100,13100,13100,0
|
|
20230818,172700,1312578160,13100,13100,13100,13100,0
|
|
20230818,172600,1312578160,13100,13100,13100,13100,0
|
|
20230818,172500,1312578160,13100,13100,13100,13100,0
|
|
20230818,172400,1312578160,13100,13100,13100,13100,0
|
|
20230818,172300,1312578160,13100,13100,13100,13100,0
|
|
20230818,172200,1312578160,13100,13100,13100,13100,0
|
|
20230818,172100,1312578160,13100,13100,13100,13100,0
|
|
20230818,172000,1312578160,13100,13100,13100,13100,0
|
|
20230818,171900,1312578160,13100,13100,13100,13100,0
|
|
20230818,171800,1312578160,13100,13100,13100,13100,0
|
|
20230818,171700,1312578160,13100,13100,13100,13100,0
|
|
20230818,171600,1312578160,13100,13100,13100,13100,0
|
|
20230818,171500,1312578160,13100,13100,13100,13100,0
|
|
20230818,171400,1312578160,13100,13100,13100,13100,0
|
|
20230818,171300,1312578160,13100,13100,13100,13100,0
|
|
20230818,171200,1312578160,13100,13100,13100,13100,0
|
|
20230818,171100,1312578160,13100,13100,13100,13100,0
|
|
20230818,171000,1312578160,13100,13100,13100,13100,0
|
|
20230818,170900,1312578160,13100,13100,13100,13100,0
|
|
20230818,170800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,170700,1312578160,13100,13100,13100,13100,0
|
|
20230818,170600,1312578160,13100,13100,13100,13100,0
|
|
20230818,170500,1312578160,13100,13100,13100,13100,0
|
|
20230818,170400,1312578160,13100,13100,13100,13100,0
|
|
20230818,170300,1312578160,13100,13100,13100,13100,0
|
|
20230818,170200,1312578160,13100,13100,13100,13100,0
|
|
20230818,170100,1312578160,13100,13100,13100,13100,0
|
|
20230818,170000,1312578160,13100,13100,13100,13100,0
|
|
20230818,165900,1312578160,13100,13100,13100,13100,0
|
|
20230818,165800,1312578160,13100,13100,13100,13100,0
|
|
20230818,165700,1312578160,13100,13100,13100,13100,0
|
|
20230818,165600,1312578160,13100,13100,13100,13100,0
|
|
20230818,165500,1312578160,13100,13100,13100,13100,0
|
|
20230818,165400,1312578160,13100,13100,13100,13100,0
|
|
20230818,165300,1312578160,13100,13100,13100,13100,0
|
|
20230818,165200,1312578160,13100,13100,13100,13100,0
|
|
20230818,165100,1312578160,13100,13100,13100,13100,0
|
|
20230818,165000,1312578160,13100,13100,13100,13100,0
|
|
20230818,164900,1312578160,13100,13100,13100,13100,0
|
|
20230818,164800,1312578160,13100,13100,13100,13100,0
|
|
20230818,164700,1312578160,13100,13100,13100,13100,0
|
|
20230818,164600,1312578160,13100,13100,13100,13100,0
|
|
20230818,164500,1312578160,13100,13100,13100,13100,0
|
|
20230818,164400,1312578160,13100,13100,13100,13100,0
|
|
20230818,164300,1312578160,13100,13100,13100,13100,0
|
|
20230818,164200,1312578160,13100,13100,13100,13100,0
|
|
20230818,164100,1312578160,13100,13100,13100,13100,0
|
|
20230818,164000,1312578160,13100,13100,13100,13100,0
|
|
20230818,163900,1312578160,13100,13100,13100,13100,0
|
|
20230818,163800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,163700,1312578160,13100,13100,13100,13100,0
|
|
20230818,163600,1312578160,13100,13100,13100,13100,0
|
|
20230818,163500,1312578160,13100,13100,13100,13100,0
|
|
20230818,163400,1312578160,13100,13100,13100,13100,0
|
|
20230818,163300,1312578160,13100,13100,13100,13100,0
|
|
20230818,163200,1312578160,13100,13100,13100,13100,0
|
|
20230818,163100,1312578160,13100,13100,13100,13100,0
|
|
20230818,163000,1312578160,13100,13100,13100,13100,0
|
|
20230818,162900,1312578160,13100,13100,13100,13100,0
|
|
20230818,162800,1312578160,13100,13100,13100,13100,0
|
|
20230818,162700,1312578160,13100,13100,13100,13100,0
|
|
20230818,162600,1312578160,13100,13100,13100,13100,0
|
|
20230818,162500,1312578160,13100,13100,13100,13100,0
|
|
20230818,162400,1312578160,13100,13100,13100,13100,0
|
|
20230818,162300,1312578160,13100,13100,13100,13100,0
|
|
20230818,162200,1312578160,13100,13100,13100,13100,0
|
|
20230818,162100,1312578160,13100,13100,13100,13100,0
|
|
20230818,162000,1312578160,13100,13100,13100,13100,0
|
|
20230818,161900,1312578160,13100,13100,13100,13100,0
|
|
20230818,161800,1312578160,13100,13100,13100,13100,0
|
|
20230818,161700,1312578160,13100,13100,13100,13100,0
|
|
20230818,161600,1312578160,13100,13100,13100,13100,0
|
|
20230818,161500,1312578160,13100,13100,13100,13100,0
|
|
20230818,161400,1312578160,13100,13100,13100,13100,0
|
|
20230818,161300,1312578160,13100,13100,13100,13100,0
|
|
20230818,161200,1312578160,13100,13100,13100,13100,0
|
|
20230818,161100,1312578160,13100,13100,13100,13100,0
|
|
20230818,161000,1312578160,13100,13100,13100,13100,0
|
|
20230818,160900,1312578160,13100,13100,13100,13100,0
|
|
20230818,160800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,160700,1312578160,13100,13100,13100,13100,0
|
|
20230818,160600,1312578160,13100,13100,13100,13100,0
|
|
20230818,160500,1312578160,13100,13100,13100,13100,0
|
|
20230818,160400,1312578160,13100,13100,13100,13100,0
|
|
20230818,160300,1312578160,13100,13100,13100,13100,0
|
|
20230818,160200,1312578160,13100,13100,13100,13100,0
|
|
20230818,160100,1312578160,13100,13100,13100,13100,0
|
|
20230818,160000,1312578160,13100,13100,13100,13100,0
|
|
20230818,155900,1312578160,13100,13100,13100,13100,0
|
|
20230818,155800,1312578160,13100,13100,13100,13100,0
|
|
20230818,155700,1312578160,13100,13100,13100,13100,0
|
|
20230818,155600,1312578160,13100,13100,13100,13100,0
|
|
20230818,155500,1312578160,13100,13100,13100,13100,0
|
|
20230818,155400,1312578160,13100,13100,13100,13100,0
|
|
20230818,155300,1312578160,13100,13100,13100,13100,0
|
|
20230818,155200,1312578160,13100,13100,13100,13100,0
|
|
20230818,155100,1312578160,13100,13100,13100,13100,0
|
|
20230818,155000,1312578160,13100,13100,13100,13100,0
|
|
20230818,154900,1312578160,13100,13100,13100,13100,0
|
|
20230818,154800,1312578160,13100,13100,13100,13100,0
|
|
20230818,154700,1312578160,13100,13100,13100,13100,0
|
|
20230818,154600,1312578160,13100,13100,13100,13100,0
|
|
20230818,154500,1312578160,13100,13100,13100,13100,0
|
|
20230818,154400,1312578160,13100,13100,13100,13100,0
|
|
20230818,154300,1312578160,13100,13100,13100,13100,0
|
|
20230818,154200,1312578160,13100,13100,13100,13100,0
|
|
20230818,154100,1312578160,13100,13100,13100,13100,0
|
|
20230818,154000,1312578160,13100,13100,13100,13100,0
|
|
20230818,153900,1312578160,13100,13100,13100,13100,0
|
|
20230818,153800,1312578160,13100,13100,13100,13100,2706
|
|
20230818,153700,1312578160,13100,13100,13100,13100,0
|
|
20230818,153600,1312578160,13100,13100,13100,13100,0
|
|
20230818,153500,1312578160,13100,13100,13100,13100,0
|
|
20230818,153400,1312578160,13100,13100,13100,13100,0
|
|
20230818,153300,1312578160,13100,13100,13100,13100,0
|
|
20230818,153200,1312578160,13100,13100,13100,13100,0
|
|
20230818,153100,1312578160,13100,13100,13100,13100,0
|
|
20230818,153000,1312578160,13100,13100,13100,13100,2706
|
|
20230818,152900,1277129560,13100,13100,13100,13100,0
|
|
20230818,152800,1277129560,13100,13100,13100,13100,0
|
|
20230818,152700,1277129560,13100,13100,13100,13100,0
|
|
20230818,152600,1277129560,13100,13100,13100,13100,0
|
|
20230818,152500,1277129560,13100,13100,13100,13100,0
|
|
20230818,152400,1277129560,13100,13100,13100,13100,0
|
|
20230818,152300,1277129560,13100,13100,13100,13100,0
|
|
20230818,152200,1277129560,13100,13100,13100,13100,0
|
|
20230818,152100,1277129560,13100,13100,13100,13100,0
|
|
20230818,152000,1277129560,13100,13100,13100,13100,0
|
|
20230818,151900,1277129560,13100,13060,13100,13060,445
|
|
20230818,151800,1271316760,13060,13050,13060,13050,720
|
|
20230818,151700,1261917220,13050,13050,13050,13050,40
|
|
20230818,151600,1261395220,13050,13100,13100,13050,542
|
|
20230818,151500,1254302350,13100,13100,13100,13100,1
|
|
20230818,151400,1254289250,13100,13100,13100,13100,0
|
|
20230818,151300,1254289250,13100,13100,13100,13100,10
|
|
20230818,151200,1254158250,13100,13060,13100,13060,469
|
|
20230818,151100,1248027780,13100,13090,13100,13090,70
|
|
20230818,151000,1247111370,13090,13130,13130,13090,577
|
|
20230818,150900,1239558400,13090,13100,13130,13090,3169
|
|
20230818,150800,1198000910,13100,13090,13100,13090,2720
|
|
20230818,150700,1162393230,13090,13090,13090,13090,11
|
|
20230818,150600,1162249240,13090,13080,13090,13080,892
|
|
20230818,150500,1150581830,13090,13080,13090,13060,582
|
|
20230818,150400,1142971120,13080,13070,13080,13070,512
|
|
20230818,150300,1136278160,13080,13080,13080,13080,322
|
|
20230818,150200,1132066400,13080,13030,13080,13030,1094
|
|
20230818,150100,1117774950,13030,13030,13030,13030,71
|
|
20230818,150000,1116849820,13030,13030,13030,13030,9
|
|
20230818,145900,1116732550,13020,13020,13020,13020,267
|
|
20230818,145800,1113256210,13010,13010,13010,13010,100
|
|
20230818,145700,1111955210,13020,13020,13020,13020,119
|
|
20230818,145600,1110405830,13020,13010,13030,13010,140
|
|
20230818,145500,1108582990,13010,13030,13030,13010,6
|
|
20230818,145400,1108504830,13020,13020,13030,13020,188
|
|
20230818,145300,1106057010,13030,13040,13040,13030,105
|
|
20230818,145200,1104688810,13030,13050,13050,13030,318
|
|
20230818,145100,1100543100,13050,13050,13050,13040,175
|
|
20230818,145000,1098260450,13050,13050,13050,13050,167
|
|
20230818,144900,1096081100,13050,13040,13060,13040,616
|
|
20230818,144800,1088041060,13050,13050,13050,13050,13
|
|
20230818,144700,1087871410,13050,13050,13050,13040,290
|
|
20230818,144600,1084089240,13030,13040,13040,13020,206
|
|
20230818,144500,1081406280,13050,13030,13050,13030,102
|
|
20230818,144400,1080077040,13040,13040,13040,13040,5
|
|
20230818,144300,1080011840,13040,13050,13050,13040,363
|
|
20230818,144200,1075277140,13050,13040,13050,13040,397
|
|
20230818,144100,1070098680,13040,13040,13040,13040,22
|
|
20230818,144000,1069811800,13040,13040,13040,13040,0
|
|
20230818,143900,1069811800,13040,13030,13040,13030,42
|
|
20230818,143800,1069264480,13040,13040,13040,13040,5
|
|
20230818,143700,1069199280,13040,13040,13040,13020,526
|
|
20230818,143600,1062343920,13030,13030,13030,13030,64
|
|
20230818,143500,1061510000,13030,13020,13030,13020,105
|
|
20230818,143400,1060142850,13030,13030,13030,13030,16
|
|
20230818,143300,1059934370,13040,13040,13040,13040,5
|
|
20230818,143200,1059869170,13040,13040,13040,13040,41
|
|
20230818,143100,1059334530,13040,13040,13040,13040,0
|
|
20230818,143000,1059334530,13040,13020,13040,13020,121
|
|
20230818,142900,1057758990,13020,13020,13020,13020,5
|
|
20230818,142800,1057693890,13030,13030,13030,13030,80
|
|
20230818,142700,1056651490,13050,13050,13050,13040,274
|
|
20230818,142600,1053076450,13050,13050,13060,13050,344
|
|
20230818,142500,1048586390,13050,13050,13050,13050,8
|
|
20230818,142400,1048481990,13050,13050,13050,13050,5
|
|
20230818,142300,1048416740,13050,13050,13050,13050,6
|
|
20230818,142200,1048338440,13050,13030,13050,13030,71
|
|
20230818,142100,1047412300,13030,12990,13030,12990,175
|
|
20230818,142000,1045136410,12990,13000,13000,12990,69
|
|
20230818,141900,1044240050,13000,13000,13000,13000,22
|
|
20230818,141800,1043954050,13000,12990,13000,12990,50
|
|
20230818,141700,1043304500,13000,13000,13000,13000,5
|
|
20230818,141600,1043239500,12990,13030,13030,12990,291
|
|
20230818,141500,1039456890,13030,13030,13030,13030,5
|
|
20230818,141400,1039391740,13030,13030,13030,13030,6
|
|
20230818,141300,1039313560,13030,13030,13030,13030,0
|
|
20230818,141200,1039313560,13030,13020,13030,13000,462
|
|
20230818,141100,1033306280,13070,13060,13070,13050,249
|
|
20230818,141000,1030054520,13080,13010,13080,13010,303
|
|
20230818,140900,1026108260,13020,13050,13050,12990,381
|
|
20230818,140800,1021148010,13080,13080,13080,13080,6
|
|
20230818,140700,1021069530,13090,13050,13090,13050,74
|
|
20230818,140600,1020103630,13090,13090,13090,13090,5
|
|
20230818,140500,1020038180,13090,13090,13090,13090,6
|
|
20230818,140400,1019959640,13050,13050,13050,13050,0
|
|
20230818,140300,1019959640,13050,13020,13100,13010,1584
|
|
20230818,140200,999334490,13040,13040,13040,13030,154
|
|
20230818,140100,997327330,13030,13100,13100,13030,820
|
|
20230818,140000,986616520,13060,13060,13060,13050,311
|
|
20230818,135900,982554940,13060,13060,13060,13060,6
|
|
20230818,135800,982476580,13060,13060,13060,13060,5
|
|
20230818,135700,982411280,13060,13060,13060,13060,5
|
|
20230818,135600,982345980,13060,13060,13060,13060,6
|
|
20230818,135500,982267620,13060,13060,13060,13060,0
|
|
20230818,135400,982267620,13060,13060,13060,13060,5
|
|
20230818,135300,982202320,13060,13070,13070,13030,499
|
|
20230818,135200,975693720,13090,13090,13090,13090,17
|
|
20230818,135100,975471190,13090,13090,13090,13090,5
|
|
20230818,135000,975405740,13090,13090,13090,13090,73
|
|
20230818,134900,974450170,13100,13080,13100,13080,812
|
|
20230818,134800,963815790,13080,13080,13080,13080,5
|
|
20230818,134700,963750390,13080,13080,13080,13080,23
|
|
20230818,134600,963449550,13080,13070,13080,13070,227
|
|
20230818,134500,960481630,13070,13070,13070,13070,81
|
|
20230818,134400,959422960,13080,13080,13080,13080,6
|
|
20230818,134300,959344480,13080,13080,13080,13080,5
|
|
20230818,134200,959279080,13080,13080,13080,13080,6
|
|
20230818,134100,959200600,13080,13080,13080,13080,6
|
|
20230818,134000,959122120,13080,13080,13080,13080,5
|
|
20230818,133900,959056720,13080,13080,13080,13080,5
|
|
20230818,133800,958991320,13050,13000,13060,13000,623
|
|
20230818,133700,950870190,12990,13000,13000,12980,140
|
|
20230818,133600,949051270,13010,13020,13020,12990,497
|
|
20230818,133500,942592690,13030,13070,13070,13020,218
|
|
20230818,133400,939751020,13080,13090,13100,13080,659
|
|
20230818,133300,931122640,13090,13100,13100,13090,42
|
|
20230818,133200,930572770,13100,13080,13100,13080,15
|
|
20230818,133100,930376450,13070,13070,13070,13070,29
|
|
20230818,133000,929997420,13070,13100,13100,13070,93
|
|
20230818,132900,928780580,13050,13050,13050,13050,1
|
|
20230818,132800,928767530,13080,13050,13080,13050,413
|
|
20230818,132700,923368850,13050,13050,13050,13050,8
|
|
20230818,132600,923264450,13050,13020,13100,13020,365
|
|
20230818,132500,918498820,13030,13060,13060,13020,199
|
|
20230818,132400,915901780,13090,13090,13090,13090,5
|
|
20230818,132300,915836330,13100,13100,13100,13100,6
|
|
20230818,132200,915757730,13100,13020,13100,13020,1099
|
|
20230818,132100,901419300,13010,13000,13010,13000,190
|
|
20230818,132000,898948980,12990,13020,13020,12990,522
|
|
20230818,131900,892160540,13010,13010,13010,13010,35
|
|
20230818,131800,891705190,13020,13020,13020,13020,67
|
|
20230818,131700,890832850,13020,13020,13020,13020,159
|
|
20230818,131600,888762670,13030,13030,13030,13030,105
|
|
20230818,131500,887394520,13030,13030,13030,13030,6
|
|
20230818,131400,887316340,13030,13040,13040,13030,9
|
|
20230818,131300,887199020,13030,13040,13040,13030,175
|
|
20230818,131200,884917820,13040,13080,13080,13040,114
|
|
20230818,131100,883429890,13060,13080,13080,13060,636
|
|
20230818,131000,875117510,13080,13060,13080,13060,292
|
|
20230818,130900,871301600,13060,13040,13060,13040,75
|
|
20230818,130800,870323130,13040,13020,13050,13020,710
|
|
20230818,130700,861072280,13020,13020,13020,13020,5
|
|
20230818,130600,861007180,13020,13020,13020,13020,16
|
|
20230818,130500,860798860,13020,13020,13020,13020,5
|
|
20230818,130400,860733760,13020,13020,13020,13020,5
|
|
20230818,130300,860668660,13010,13020,13020,13010,61
|
|
20230818,130200,859874990,13020,13020,13020,13020,5
|
|
20230818,130100,859809890,13020,13020,13020,13020,10
|
|
20230818,130000,859679690,13020,13020,13020,13020,6
|
|
20230818,125900,859601570,13020,13020,13020,13020,5
|
|
20230818,125800,859536470,13030,13030,13030,13030,5
|
|
20230818,125700,859471320,13030,13030,13030,13030,6
|
|
20230818,125600,859393140,13030,13030,13030,13030,5
|
|
20230818,125500,859327990,13020,13010,13020,13010,99
|
|
20230818,125400,858039320,13010,13060,13060,13010,325
|
|
20230818,125300,853801560,13030,13070,13070,13030,12
|
|
20230818,125200,853645000,13040,13020,13040,13020,882
|
|
20230818,125100,842156360,13020,13020,13020,13020,6
|
|
20230818,125000,842078240,13020,13020,13020,13020,5
|
|
20230818,124900,842013140,13020,13020,13020,13020,5
|
|
20230818,124800,841948040,13030,13030,13030,12990,440
|
|
20230818,124700,836221250,13040,13030,13040,13030,1008
|
|
20230818,124600,823083130,13000,12980,13000,12980,89
|
|
20230818,124500,821927810,12980,13020,13020,12980,922
|
|
20230818,124400,809943410,13020,13020,13020,13020,5
|
|
20230818,124300,809878310,12990,13020,13020,12990,186
|
|
20230818,124200,807461990,12980,12980,12980,12980,0
|
|
20230818,124100,807461990,12980,12980,12980,12980,117
|
|
20230818,124000,805943330,12980,12980,12980,12980,5
|
|
20230818,123900,805878430,12970,13010,13030,12950,823
|
|
20230818,123800,795203680,13020,13020,13060,13010,108
|
|
20230818,123700,793797600,13030,12960,13050,12960,2874
|
|
20230818,123600,756493510,12950,12950,12960,12950,46
|
|
20230818,123500,755897760,12960,12960,12960,12960,125
|
|
20230818,123400,754277760,12960,12960,12960,12960,6
|
|
20230818,123300,754200000,12950,12950,12950,12950,125
|
|
20230818,123200,752581250,12950,12950,12950,12950,0
|
|
20230818,123100,752581250,12950,12950,12950,12950,0
|
|
20230818,123000,752581250,12950,12950,12950,12950,0
|
|
20230818,122900,752581250,12950,12950,12950,12950,0
|
|
20230818,122800,752581250,12950,12950,12950,12950,200
|
|
20230818,122700,749991250,12950,12950,12950,12950,1
|
|
20230818,122600,749978300,12950,12950,12950,12950,449
|
|
20230818,122500,744163750,12950,12950,12950,12950,10
|
|
20230818,122400,744034250,12950,12960,12960,12950,235
|
|
20230818,122300,740988830,12960,12970,12970,12960,499
|
|
20230818,122200,734521690,12970,12970,12970,12970,0
|
|
20230818,122100,734521690,12970,12970,12970,12970,0
|
|
20230818,122000,734521690,12970,12970,12970,12970,0
|
|
20230818,121900,734521690,12970,12980,12980,12960,481
|
|
20230818,121800,728283050,12990,12990,12990,12990,0
|
|
20230818,121700,728283050,12990,12990,12990,12990,0
|
|
20230818,121600,728283050,12990,12990,12990,12990,1
|
|
20230818,121500,728270060,12990,12990,12990,12990,1
|
|
20230818,121400,728257070,12990,12990,12990,12990,0
|
|
20230818,121300,728257070,12990,12990,12990,12990,107
|
|
20230818,121200,726867140,12990,12990,12990,12990,3
|
|
20230818,121100,726828170,12990,13010,13010,12990,84
|
|
20230818,121000,725735390,13020,12960,13030,12960,898
|
|
20230818,120900,714080990,12960,12960,12960,12960,0
|
|
20230818,120800,714080990,12960,12960,12960,12960,1443
|
|
20230818,120700,695379710,12970,12990,12990,12970,60
|
|
20230818,120600,694601360,13000,13000,13000,13000,29
|
|
20230818,120500,694224360,13010,13010,13010,13010,0
|
|
20230818,120400,694224360,13010,13020,13020,13010,195
|
|
20230818,120300,691686140,13000,12970,13000,12970,925
|
|
20230818,120200,679685400,12970,12970,12970,12970,19
|
|
20230818,120100,679438970,12980,12980,12980,12980,0
|
|
20230818,120000,679438970,12980,12980,12980,12980,352
|
|
20230818,115900,674870010,12980,12990,12990,12980,7
|
|
20230818,115800,674779100,12990,12990,12990,12990,111
|
|
20230818,115700,673337210,13000,13000,13000,13000,0
|
|
20230818,115600,673337210,13000,13000,13000,13000,1
|
|
20230818,115500,673324210,13000,12980,13000,12980,205
|
|
20230818,115400,670660990,12980,12980,12980,12980,0
|
|
20230818,115300,670660990,12980,12980,12980,12980,0
|
|
20230818,115200,670660990,12980,12980,12980,12980,0
|
|
20230818,115100,670660990,12980,12980,12980,12980,50
|
|
20230818,115000,670011990,12980,12980,12980,12980,0
|
|
20230818,114900,670011990,12980,12980,12980,12980,0
|
|
20230818,114800,670011990,12980,12980,12980,12980,0
|
|
20230818,114700,670011990,12980,12980,12980,12980,200
|
|
20230818,114600,667415990,12980,12980,12980,12980,30
|
|
20230818,114500,667026590,12980,12980,12980,12980,0
|
|
20230818,114400,667026590,12980,12980,12980,12980,38
|
|
20230818,114300,666533350,12990,12990,12990,12990,0
|
|
20230818,114200,666533350,12990,12990,12990,12990,0
|
|
20230818,114100,666533350,12990,12990,12990,12990,0
|
|
20230818,114000,666533350,12990,12980,12990,12980,523
|
|
20230818,113900,659743520,12970,12970,12970,12970,0
|
|
20230818,113800,659743520,12970,12970,12970,12970,217
|
|
20230818,113700,656929030,12990,13000,13000,12990,192
|
|
20230818,113600,654433700,13050,13050,13050,13050,0
|
|
20230818,113500,654433700,13050,12970,13070,12970,459
|
|
20230818,113400,648475990,12960,12960,12960,12960,321
|
|
20230818,113300,644315830,12970,12970,12970,12970,62
|
|
20230818,113200,643511690,12960,12970,12980,12960,598
|
|
20230818,113100,635758330,12980,12980,12980,12980,32
|
|
20230818,113000,635342970,12980,12980,12980,12980,33
|
|
20230818,112900,634914630,12980,12990,12990,12980,646
|
|
20230818,112800,626527050,12990,12990,12990,12990,0
|
|
20230818,112700,626527050,12990,13000,13000,12990,3
|
|
20230818,112600,626488060,13000,13000,13000,13000,0
|
|
20230818,112500,626488060,13000,12990,13000,12990,415
|
|
20230818,112400,621096850,12990,12990,12990,12990,0
|
|
20230818,112300,621096850,12990,13030,13030,12990,355
|
|
20230818,112200,616476710,13030,13030,13030,13030,0
|
|
20230818,112100,616476710,13030,13030,13030,13030,118
|
|
20230818,112000,614939170,13030,13040,13040,13030,125
|
|
20230818,111900,613310090,13040,13060,13060,13040,103
|
|
20230818,111800,611966300,13070,13070,13070,13070,1
|
|
20230818,111700,611953230,13070,13070,13070,13070,192
|
|
20230818,111600,609443790,13090,13090,13090,13090,0
|
|
20230818,111500,609443790,13090,13090,13090,13090,4
|
|
20230818,111400,609391430,13070,13040,13070,13040,221
|
|
20230818,111300,606508570,13040,13060,13060,13040,117
|
|
20230818,111200,604980850,13070,13080,13080,13070,122
|
|
20230818,111100,603385240,13090,13090,13090,13090,0
|
|
20230818,111000,603385240,13090,13090,13090,13090,0
|
|
20230818,110900,603385240,13090,13090,13090,13090,0
|
|
20230818,110800,603385240,13090,13120,13120,13070,181
|
|
20230818,110700,601015020,13120,13120,13120,13120,2
|
|
20230818,110600,600988780,13120,13130,13130,13120,136
|
|
20230818,110500,599204360,13130,13110,13130,13110,805
|
|
20230818,110400,588643720,13130,13130,13130,13130,0
|
|
20230818,110300,588643720,13130,13130,13130,13130,0
|
|
20230818,110200,588643720,13130,13130,13130,13130,4
|
|
20230818,110100,588591200,13130,13080,13130,13080,207
|
|
20230818,110000,585882150,13060,13060,13060,13060,29
|
|
20230818,105900,585503410,13070,13070,13070,13070,0
|
|
20230818,105800,585503410,13070,13070,13070,13070,0
|
|
20230818,105700,585503410,13070,13070,13070,13070,43
|
|
20230818,105600,584941400,13080,13080,13080,13080,3
|
|
20230818,105500,584902160,13060,13060,13060,13060,1
|
|
20230818,105400,584889100,13060,13080,13080,13060,172
|
|
20230818,105300,582640700,13130,13130,13130,13130,1
|
|
20230818,105200,582627570,13060,13000,13060,13000,521
|
|
20230818,105100,575845790,13000,13000,13000,13000,171
|
|
20230818,105000,573622790,13010,13010,13010,13010,195
|
|
20230818,104900,571085840,13010,13020,13020,13010,11
|
|
20230818,104800,570942630,13010,13020,13020,13010,71
|
|
20230818,104700,570018230,13030,13030,13030,13030,0
|
|
20230818,104600,570018230,13030,13030,13030,13030,0
|
|
20230818,104500,570018230,13030,13020,13030,13020,171
|
|
20230818,104400,567791640,13010,13010,13010,13010,0
|
|
20230818,104300,567791640,13010,13010,13010,13010,0
|
|
20230818,104200,567791640,13010,13010,13010,13010,7
|
|
20230818,104100,567700570,13010,13010,13010,13010,56
|
|
20230818,104000,566972010,13000,13000,13000,13000,224
|
|
20230818,103900,564060010,12990,12990,12990,12990,0
|
|
20230818,103800,564060010,12990,12990,12990,12990,0
|
|
20230818,103700,564060010,12990,12990,12990,12990,69
|
|
20230818,103600,563163700,12990,12990,12990,12990,0
|
|
20230818,103500,563163700,12990,12990,12990,12990,0
|
|
20230818,103400,563163700,12990,12990,12990,12990,224
|
|
20230818,103300,560253940,12980,13000,13000,12980,173
|
|
20230818,103200,558008330,13000,12990,13000,12990,176
|
|
20230818,103100,555721030,12960,13010,13010,12960,413
|
|
20230818,103000,550359940,13040,13030,13050,13030,131
|
|
20230818,102900,548651800,13040,13000,13040,13000,6
|
|
20230818,102800,548573680,13050,12990,13050,12990,106
|
|
20230818,102700,547192220,12980,12980,12980,12980,1
|
|
20230818,102600,547179240,12980,13000,13000,12940,933
|
|
20230818,102500,535087840,13010,12990,13030,12990,521
|
|
20230818,102400,528316730,12990,12990,12990,12980,174
|
|
20230818,102300,526057190,13020,13020,13020,13020,1
|
|
20230818,102200,526044170,13020,13000,13020,12980,1000
|
|
20230818,102100,513050680,12990,13030,13030,12990,153
|
|
20230818,102000,511060370,12980,12980,12980,12980,0
|
|
20230818,101900,511060370,12980,12980,12980,12980,0
|
|
20230818,101800,511060370,12980,12980,12980,12980,0
|
|
20230818,101700,511060370,12980,12980,12980,12980,200
|
|
20230818,101600,508464370,12980,12980,12980,12980,529
|
|
20230818,101500,501597950,13000,13000,13000,13000,172
|
|
20230818,101400,499361950,13000,13070,13070,13000,476
|
|
20230818,101300,493160080,13100,13100,13100,13100,0
|
|
20230818,101200,493160080,13100,13100,13100,13100,0
|
|
20230818,101100,493160080,13100,13070,13100,13070,324
|
|
20230818,101000,488921410,13090,13090,13090,13090,50
|
|
20230818,100900,488266910,13060,13060,13060,13060,0
|
|
20230818,100800,488266910,13060,13060,13060,13060,338
|
|
20230818,100700,483852630,13040,13040,13070,13040,557
|
|
20230818,100600,476573860,13050,13100,13110,13050,638
|
|
20230818,100500,468221510,13100,13100,13100,13100,0
|
|
20230818,100400,468221510,13100,13110,13110,13100,681
|
|
20230818,100300,459297290,13090,13080,13170,13060,557
|
|
20230818,100200,451999890,13110,13140,13160,13070,861
|
|
20230818,100100,440705620,13140,13140,13140,13140,52
|
|
20230818,100000,440022340,13140,13120,13140,13120,209
|
|
20230818,095900,437278470,13120,13130,13140,13120,395
|
|
20230818,095800,432092520,13150,13180,13180,13150,171
|
|
20230818,095700,429840540,13190,13190,13190,13190,0
|
|
20230818,095600,429840540,13190,13200,13200,13190,642
|
|
20230818,095500,421367410,13200,13200,13200,13200,0
|
|
20230818,095400,421367410,13200,13170,13200,13170,821
|
|
20230818,095300,410548270,13170,13180,13190,13170,903
|
|
20230818,095200,398642050,13180,13190,13200,13180,641
|
|
20230818,095100,390187850,13190,13150,13190,13150,1129
|
|
20230818,095000,375320800,13150,13140,13150,13140,354
|
|
20230818,094900,370666860,13140,13150,13150,13140,154
|
|
20230818,094800,368642780,13150,13150,13150,13150,101
|
|
20230818,094700,367314630,13160,13130,13160,13130,693
|
|
20230818,094600,358200860,13120,13090,13120,13090,268
|
|
20230818,094500,354690440,13090,13090,13090,13090,0
|
|
20230818,094400,354690440,13090,13090,13090,13090,532
|
|
20230818,094300,347726560,13090,13070,13090,13070,988
|
|
20230818,094200,334802170,13080,13090,13100,13080,495
|
|
20230818,094100,328321230,13090,13090,13090,13090,288
|
|
20230818,094000,324551310,13020,13030,13030,13020,290
|
|
20230818,093900,320773800,13020,12970,13020,12970,3758
|
|
20230818,093800,271931820,12970,12950,12970,12950,125
|
|
20230818,093700,270311750,12950,12950,12950,12950,22
|
|
20230818,093600,270026850,12940,12940,12940,12940,228
|
|
20230818,093500,267076530,12970,12940,12970,12940,273
|
|
20230818,093400,263540040,12940,12960,12960,12940,112
|
|
20230818,093300,262089400,12930,12930,12930,12930,0
|
|
20230818,093200,262089400,12930,12980,12980,12930,210
|
|
20230818,093100,259373420,12970,12940,12970,12940,421
|
|
20230818,093000,253918150,12920,12920,12920,12920,130
|
|
20230818,092900,252238550,12920,12920,12920,12920,186
|
|
20230818,092800,249835430,12920,12920,12920,12920,161
|
|
20230818,092700,247755310,12920,12940,12940,12920,208
|
|
20230818,092600,245067160,12910,12910,12910,12910,199
|
|
20230818,092500,242498070,12910,12910,12910,12910,295
|
|
20230818,092400,238689620,12900,12910,12910,12900,228
|
|
20230818,092300,235748140,12910,12910,12940,12910,759
|
|
20230818,092200,225942200,12910,12910,12910,12910,1188
|
|
20230818,092100,210605120,12910,12920,12920,12910,357
|
|
20230818,092000,205995430,12920,12920,12940,12910,662
|
|
20230818,091900,197441460,12910,12910,12940,12910,491
|
|
20230818,091800,191099910,12900,12900,12900,12900,283
|
|
20230818,091700,187449210,12910,12950,12950,12910,43
|
|
20230818,091600,186893540,12910,12900,12910,12900,442
|
|
20230818,091500,181188010,12900,12900,12900,12900,1
|
|
20230818,091400,181175110,12880,12850,12880,12850,238
|
|
20230818,091300,178112400,12860,12870,12900,12860,595
|
|
20230818,091200,170446710,12870,12840,12920,12840,708
|
|
20230818,091100,161330670,12840,12810,12840,12800,1041
|
|
20230818,091000,148004290,12800,12780,12800,12770,916
|
|
20230818,090900,136293250,12780,12760,12830,12760,776
|
|
20230818,090800,126374440,12760,12760,12770,12760,1361
|
|
20230818,090700,109007850,12760,12760,12810,12760,657
|
|
20230818,090600,100616920,12760,12780,12790,12760,827
|
|
20230818,090500,90062360,12780,12780,12780,12760,1347
|
|
20230818,090400,72871940,12790,12780,12840,12770,1259
|
|
20230818,090300,56777110,12790,12830,12850,12790,802
|
|
20230818,090200,46498710,12830,12800,12830,12800,85
|
|
20230818,090100,45409380,12820,12810,12820,12750,1658
|
|
20230818,090000,24214910,12790,12790,12800,12790,1893
|