653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195000,1544821040,9360,9360,9360,9360,747
|
|
20230818,194900,1544821040,9360,9360,9360,9360,0
|
|
20230818,194800,1544821040,9360,9360,9360,9360,0
|
|
20230818,194700,1544821040,9360,9360,9360,9360,0
|
|
20230818,194600,1544821040,9360,9360,9360,9360,0
|
|
20230818,194500,1544821040,9360,9360,9360,9360,0
|
|
20230818,194400,1544821040,9360,9360,9360,9360,0
|
|
20230818,194300,1544821040,9360,9360,9360,9360,0
|
|
20230818,194200,1544821040,9360,9360,9360,9360,0
|
|
20230818,194100,1544821040,9360,9360,9360,9360,0
|
|
20230818,194000,1544821040,9360,9360,9360,9360,0
|
|
20230818,193900,1544821040,9360,9360,9360,9360,0
|
|
20230818,193800,1544821040,9360,9360,9360,9360,0
|
|
20230818,193700,1544821040,9360,9360,9360,9360,0
|
|
20230818,193600,1544821040,9360,9360,9360,9360,0
|
|
20230818,193500,1544821040,9360,9360,9360,9360,0
|
|
20230818,193400,1544821040,9360,9360,9360,9360,0
|
|
20230818,193300,1544821040,9360,9360,9360,9360,0
|
|
20230818,193200,1544821040,9360,9360,9360,9360,0
|
|
20230818,193100,1544821040,9360,9360,9360,9360,0
|
|
20230818,193000,1544821040,9360,9360,9360,9360,0
|
|
20230818,192900,1544821040,9360,9360,9360,9360,0
|
|
20230818,192800,1544821040,9360,9360,9360,9360,0
|
|
20230818,192700,1544821040,9360,9360,9360,9360,0
|
|
20230818,192600,1544821040,9360,9360,9360,9360,0
|
|
20230818,192500,1544821040,9360,9360,9360,9360,0
|
|
20230818,192400,1544821040,9360,9360,9360,9360,0
|
|
20230818,192300,1544821040,9360,9360,9360,9360,0
|
|
20230818,192200,1544821040,9360,9360,9360,9360,0
|
|
20230818,192100,1544821040,9360,9360,9360,9360,0
|
|
20230818,192000,1544821040,9360,9360,9360,9360,747
|
|
20230818,191900,1544821040,9360,9360,9360,9360,0
|
|
20230818,191800,1544821040,9360,9360,9360,9360,0
|
|
20230818,191700,1544821040,9360,9360,9360,9360,0
|
|
20230818,191600,1544821040,9360,9360,9360,9360,0
|
|
20230818,191500,1544821040,9360,9360,9360,9360,0
|
|
20230818,191400,1544821040,9360,9360,9360,9360,0
|
|
20230818,191300,1544821040,9360,9360,9360,9360,0
|
|
20230818,191200,1544821040,9360,9360,9360,9360,0
|
|
20230818,191100,1544821040,9360,9360,9360,9360,0
|
|
20230818,191000,1544821040,9360,9360,9360,9360,0
|
|
20230818,190900,1544821040,9360,9360,9360,9360,0
|
|
20230818,190800,1544821040,9360,9360,9360,9360,0
|
|
20230818,190700,1544821040,9360,9360,9360,9360,0
|
|
20230818,190600,1544821040,9360,9360,9360,9360,0
|
|
20230818,190500,1544821040,9360,9360,9360,9360,0
|
|
20230818,190400,1544821040,9360,9360,9360,9360,0
|
|
20230818,190300,1544821040,9360,9360,9360,9360,0
|
|
20230818,190200,1544821040,9360,9360,9360,9360,0
|
|
20230818,190100,1544821040,9360,9360,9360,9360,0
|
|
20230818,190000,1544821040,9360,9360,9360,9360,0
|
|
20230818,185900,1544821040,9360,9360,9360,9360,0
|
|
20230818,185800,1544821040,9360,9360,9360,9360,0
|
|
20230818,185700,1544821040,9360,9360,9360,9360,0
|
|
20230818,185600,1544821040,9360,9360,9360,9360,0
|
|
20230818,185500,1544821040,9360,9360,9360,9360,0
|
|
20230818,185400,1544821040,9360,9360,9360,9360,0
|
|
20230818,185300,1544821040,9360,9360,9360,9360,0
|
|
20230818,185200,1544821040,9360,9360,9360,9360,0
|
|
20230818,185100,1544821040,9360,9360,9360,9360,0
|
|
20230818,185000,1544821040,9360,9360,9360,9360,747
|
|
20230818,184900,1544821040,9360,9360,9360,9360,0
|
|
20230818,184800,1544821040,9360,9360,9360,9360,0
|
|
20230818,184700,1544821040,9360,9360,9360,9360,0
|
|
20230818,184600,1544821040,9360,9360,9360,9360,0
|
|
20230818,184500,1544821040,9360,9360,9360,9360,0
|
|
20230818,184400,1544821040,9360,9360,9360,9360,0
|
|
20230818,184300,1544821040,9360,9360,9360,9360,0
|
|
20230818,184200,1544821040,9360,9360,9360,9360,0
|
|
20230818,184100,1544821040,9360,9360,9360,9360,0
|
|
20230818,184000,1544821040,9360,9360,9360,9360,0
|
|
20230818,183900,1544821040,9360,9360,9360,9360,0
|
|
20230818,183800,1544821040,9360,9360,9360,9360,0
|
|
20230818,183700,1544821040,9360,9360,9360,9360,0
|
|
20230818,183600,1544821040,9360,9360,9360,9360,0
|
|
20230818,183500,1544821040,9360,9360,9360,9360,0
|
|
20230818,183400,1544821040,9360,9360,9360,9360,0
|
|
20230818,183300,1544821040,9360,9360,9360,9360,0
|
|
20230818,183200,1544821040,9360,9360,9360,9360,0
|
|
20230818,183100,1544821040,9360,9360,9360,9360,0
|
|
20230818,183000,1544821040,9360,9360,9360,9360,0
|
|
20230818,182900,1544821040,9360,9360,9360,9360,0
|
|
20230818,182800,1544821040,9360,9360,9360,9360,0
|
|
20230818,182700,1544821040,9360,9360,9360,9360,0
|
|
20230818,182600,1544821040,9360,9360,9360,9360,0
|
|
20230818,182500,1544821040,9360,9360,9360,9360,0
|
|
20230818,182400,1544821040,9360,9360,9360,9360,0
|
|
20230818,182300,1544821040,9360,9360,9360,9360,0
|
|
20230818,182200,1544821040,9360,9360,9360,9360,0
|
|
20230818,182100,1544821040,9360,9360,9360,9360,0
|
|
20230818,182000,1544821040,9360,9360,9360,9360,747
|
|
20230818,181900,1544821040,9360,9360,9360,9360,0
|
|
20230818,181800,1544821040,9360,9360,9360,9360,0
|
|
20230818,181700,1544821040,9360,9360,9360,9360,0
|
|
20230818,181600,1544821040,9360,9360,9360,9360,0
|
|
20230818,181500,1544821040,9360,9360,9360,9360,0
|
|
20230818,181400,1544821040,9360,9360,9360,9360,0
|
|
20230818,181300,1544821040,9360,9360,9360,9360,0
|
|
20230818,181200,1544821040,9360,9360,9360,9360,0
|
|
20230818,181100,1544821040,9360,9360,9360,9360,0
|
|
20230818,181000,1544821040,9360,9360,9360,9360,0
|
|
20230818,180900,1544821040,9360,9360,9360,9360,0
|
|
20230818,180800,1544821040,9360,9360,9360,9360,0
|
|
20230818,180700,1544821040,9360,9360,9360,9360,0
|
|
20230818,180600,1544821040,9360,9360,9360,9360,0
|
|
20230818,180500,1544821040,9360,9360,9360,9360,0
|
|
20230818,180400,1544821040,9360,9360,9360,9360,0
|
|
20230818,180300,1544821040,9360,9360,9360,9360,0
|
|
20230818,180200,1544821040,9360,9360,9360,9360,0
|
|
20230818,180100,1544821040,9360,9360,9360,9360,0
|
|
20230818,180000,1544821040,9360,9360,9360,9360,0
|
|
20230818,175900,1544821040,9360,9360,9360,9360,0
|
|
20230818,175800,1544821040,9360,9360,9360,9360,0
|
|
20230818,175700,1544821040,9360,9360,9360,9360,0
|
|
20230818,175600,1544821040,9360,9360,9360,9360,0
|
|
20230818,175500,1544821040,9360,9360,9360,9360,0
|
|
20230818,175400,1544821040,9360,9360,9360,9360,0
|
|
20230818,175300,1544821040,9360,9360,9360,9360,0
|
|
20230818,175200,1544821040,9360,9360,9360,9360,0
|
|
20230818,175100,1544821040,9360,9360,9360,9360,0
|
|
20230818,175000,1544821040,9360,9360,9360,9360,747
|
|
20230818,174900,1544821040,9360,9360,9360,9360,0
|
|
20230818,174800,1544821040,9360,9360,9360,9360,0
|
|
20230818,174700,1544821040,9360,9360,9360,9360,0
|
|
20230818,174600,1544821040,9360,9360,9360,9360,0
|
|
20230818,174500,1544821040,9360,9360,9360,9360,0
|
|
20230818,174400,1544821040,9360,9360,9360,9360,0
|
|
20230818,174300,1544821040,9360,9360,9360,9360,0
|
|
20230818,174200,1544821040,9360,9360,9360,9360,0
|
|
20230818,174100,1544821040,9360,9360,9360,9360,0
|
|
20230818,174000,1544821040,9360,9360,9360,9360,0
|
|
20230818,173900,1544821040,9360,9360,9360,9360,0
|
|
20230818,173800,1544821040,9360,9360,9360,9360,0
|
|
20230818,173700,1544821040,9360,9360,9360,9360,0
|
|
20230818,173600,1544821040,9360,9360,9360,9360,0
|
|
20230818,173500,1544821040,9360,9360,9360,9360,0
|
|
20230818,173400,1544821040,9360,9360,9360,9360,0
|
|
20230818,173300,1544821040,9360,9360,9360,9360,0
|
|
20230818,173200,1544821040,9360,9360,9360,9360,0
|
|
20230818,173100,1544821040,9360,9360,9360,9360,0
|
|
20230818,173000,1544821040,9360,9360,9360,9360,0
|
|
20230818,172900,1544821040,9360,9360,9360,9360,0
|
|
20230818,172800,1544821040,9360,9360,9360,9360,0
|
|
20230818,172700,1544821040,9360,9360,9360,9360,0
|
|
20230818,172600,1544821040,9360,9360,9360,9360,0
|
|
20230818,172500,1544821040,9360,9360,9360,9360,0
|
|
20230818,172400,1544821040,9360,9360,9360,9360,0
|
|
20230818,172300,1544821040,9360,9360,9360,9360,0
|
|
20230818,172200,1544821040,9360,9360,9360,9360,0
|
|
20230818,172100,1544821040,9360,9360,9360,9360,0
|
|
20230818,172000,1544821040,9360,9360,9360,9360,747
|
|
20230818,171900,1544821040,9360,9360,9360,9360,0
|
|
20230818,171800,1544821040,9360,9360,9360,9360,0
|
|
20230818,171700,1544821040,9360,9360,9360,9360,0
|
|
20230818,171600,1544821040,9360,9360,9360,9360,0
|
|
20230818,171500,1544821040,9360,9360,9360,9360,0
|
|
20230818,171400,1544821040,9360,9360,9360,9360,0
|
|
20230818,171300,1544821040,9360,9360,9360,9360,0
|
|
20230818,171200,1544821040,9360,9360,9360,9360,0
|
|
20230818,171100,1544821040,9360,9360,9360,9360,0
|
|
20230818,171000,1544821040,9360,9360,9360,9360,0
|
|
20230818,170900,1544821040,9360,9360,9360,9360,0
|
|
20230818,170800,1544821040,9360,9360,9360,9360,0
|
|
20230818,170700,1544821040,9360,9360,9360,9360,0
|
|
20230818,170600,1544821040,9360,9360,9360,9360,0
|
|
20230818,170500,1544821040,9360,9360,9360,9360,0
|
|
20230818,170400,1544821040,9360,9360,9360,9360,0
|
|
20230818,170300,1544821040,9360,9360,9360,9360,0
|
|
20230818,170200,1544821040,9360,9360,9360,9360,0
|
|
20230818,170100,1544821040,9360,9360,9360,9360,0
|
|
20230818,170000,1544821040,9360,9360,9360,9360,0
|
|
20230818,165900,1544821040,9360,9360,9360,9360,0
|
|
20230818,165800,1544821040,9360,9360,9360,9360,0
|
|
20230818,165700,1544821040,9360,9360,9360,9360,0
|
|
20230818,165600,1544821040,9360,9360,9360,9360,0
|
|
20230818,165500,1544821040,9360,9360,9360,9360,0
|
|
20230818,165400,1544821040,9360,9360,9360,9360,0
|
|
20230818,165300,1544821040,9360,9360,9360,9360,0
|
|
20230818,165200,1544821040,9360,9360,9360,9360,0
|
|
20230818,165100,1544821040,9360,9360,9360,9360,0
|
|
20230818,165000,1544821040,9360,9360,9360,9360,747
|
|
20230818,164900,1544821040,9360,9360,9360,9360,0
|
|
20230818,164800,1544821040,9360,9360,9360,9360,0
|
|
20230818,164700,1544821040,9360,9360,9360,9360,0
|
|
20230818,164600,1544821040,9360,9360,9360,9360,0
|
|
20230818,164500,1544821040,9360,9360,9360,9360,0
|
|
20230818,164400,1544821040,9360,9360,9360,9360,0
|
|
20230818,164300,1544821040,9360,9360,9360,9360,0
|
|
20230818,164200,1544821040,9360,9360,9360,9360,0
|
|
20230818,164100,1544821040,9360,9360,9360,9360,0
|
|
20230818,164000,1544821040,9360,9360,9360,9360,0
|
|
20230818,163900,1544821040,9360,9360,9360,9360,0
|
|
20230818,163800,1544821040,9360,9360,9360,9360,0
|
|
20230818,163700,1544821040,9360,9360,9360,9360,0
|
|
20230818,163600,1544821040,9360,9360,9360,9360,0
|
|
20230818,163500,1544821040,9360,9360,9360,9360,0
|
|
20230818,163400,1544821040,9360,9360,9360,9360,0
|
|
20230818,163300,1544821040,9360,9360,9360,9360,0
|
|
20230818,163200,1544821040,9360,9360,9360,9360,0
|
|
20230818,163100,1544821040,9360,9360,9360,9360,0
|
|
20230818,163000,1544821040,9360,9360,9360,9360,0
|
|
20230818,162900,1544821040,9360,9360,9360,9360,0
|
|
20230818,162800,1544821040,9360,9360,9360,9360,0
|
|
20230818,162700,1544821040,9360,9360,9360,9360,0
|
|
20230818,162600,1544821040,9360,9360,9360,9360,0
|
|
20230818,162500,1544821040,9360,9360,9360,9360,0
|
|
20230818,162400,1544821040,9360,9360,9360,9360,0
|
|
20230818,162300,1544821040,9360,9360,9360,9360,0
|
|
20230818,162200,1544821040,9360,9360,9360,9360,0
|
|
20230818,162100,1544821040,9360,9360,9360,9360,0
|
|
20230818,162000,1544821040,9360,9360,9360,9360,747
|
|
20230818,161900,1544821040,9360,9360,9360,9360,0
|
|
20230818,161800,1544821040,9360,9360,9360,9360,0
|
|
20230818,161700,1544821040,9360,9360,9360,9360,0
|
|
20230818,161600,1544821040,9360,9360,9360,9360,0
|
|
20230818,161500,1544821040,9360,9360,9360,9360,0
|
|
20230818,161400,1544821040,9360,9360,9360,9360,0
|
|
20230818,161300,1544821040,9360,9360,9360,9360,0
|
|
20230818,161200,1544821040,9360,9360,9360,9360,0
|
|
20230818,161100,1544821040,9360,9360,9360,9360,0
|
|
20230818,161000,1544821040,9360,9360,9360,9360,0
|
|
20230818,160900,1544821040,9360,9360,9360,9360,0
|
|
20230818,160800,1544821040,9360,9360,9360,9360,0
|
|
20230818,160700,1544821040,9360,9360,9360,9360,0
|
|
20230818,160600,1544821040,9360,9360,9360,9360,0
|
|
20230818,160500,1544821040,9360,9360,9360,9360,0
|
|
20230818,160400,1544821040,9360,9360,9360,9360,0
|
|
20230818,160300,1544821040,9360,9360,9360,9360,0
|
|
20230818,160200,1544821040,9360,9360,9360,9360,0
|
|
20230818,160100,1544821040,9360,9360,9360,9360,0
|
|
20230818,160000,1544821040,9360,9360,9360,9360,0
|
|
20230818,155900,1544821040,9360,9360,9360,9360,0
|
|
20230818,155800,1544821040,9360,9360,9360,9360,0
|
|
20230818,155700,1544821040,9360,9360,9360,9360,0
|
|
20230818,155600,1544821040,9360,9360,9360,9360,0
|
|
20230818,155500,1544821040,9360,9360,9360,9360,0
|
|
20230818,155400,1544821040,9360,9360,9360,9360,0
|
|
20230818,155300,1544821040,9360,9360,9360,9360,0
|
|
20230818,155200,1544821040,9360,9360,9360,9360,0
|
|
20230818,155100,1544821040,9360,9360,9360,9360,0
|
|
20230818,155000,1544821040,9360,9360,9360,9360,747
|
|
20230818,154900,1544821040,9360,9360,9360,9360,0
|
|
20230818,154800,1544821040,9360,9360,9360,9360,0
|
|
20230818,154700,1544821040,9360,9360,9360,9360,0
|
|
20230818,154600,1544821040,9360,9360,9360,9360,0
|
|
20230818,154500,1544821040,9360,9360,9360,9360,0
|
|
20230818,154400,1544821040,9360,9360,9360,9360,0
|
|
20230818,154300,1544821040,9360,9360,9360,9360,0
|
|
20230818,154200,1544821040,9360,9360,9360,9360,0
|
|
20230818,154100,1544821040,9360,9360,9360,9360,0
|
|
20230818,154000,1544821040,9360,9360,9360,9360,0
|
|
20230818,153900,1544821040,9360,9360,9360,9360,0
|
|
20230818,153800,1544821040,9360,9360,9360,9360,0
|
|
20230818,153700,1544821040,9360,9360,9360,9360,0
|
|
20230818,153600,1544821040,9360,9360,9360,9360,0
|
|
20230818,153500,1544821040,9360,9360,9360,9360,0
|
|
20230818,153400,1544821040,9360,9360,9360,9360,0
|
|
20230818,153300,1544821040,9360,9360,9360,9360,0
|
|
20230818,153200,1544821040,9360,9360,9360,9360,0
|
|
20230818,153100,1544821040,9360,9360,9360,9360,0
|
|
20230818,153000,1544821040,9360,9360,9360,9360,747
|
|
20230818,152900,1537829120,9290,9290,9290,9290,0
|
|
20230818,152800,1537829120,9290,9290,9290,9290,0
|
|
20230818,152700,1537829120,9290,9290,9290,9290,0
|
|
20230818,152600,1537829120,9290,9290,9290,9290,0
|
|
20230818,152500,1537829120,9290,9290,9290,9290,0
|
|
20230818,152400,1537829120,9290,9290,9290,9290,0
|
|
20230818,152300,1537829120,9290,9290,9290,9290,0
|
|
20230818,152200,1537829120,9290,9290,9290,9290,0
|
|
20230818,152100,1537829120,9290,9290,9290,9290,0
|
|
20230818,152000,1537829120,9290,9290,9290,9290,0
|
|
20230818,151900,1537829120,9290,9290,9290,9290,3
|
|
20230818,151800,1537801250,9290,9230,9290,9230,51
|
|
20230818,151700,1537329920,9290,9290,9290,9290,0
|
|
20230818,151600,1537329920,9290,9290,9290,9290,0
|
|
20230818,151500,1537329920,9290,9290,9290,9290,1
|
|
20230818,151400,1537320630,9290,9290,9290,9290,0
|
|
20230818,151300,1537320630,9290,9290,9290,9290,5
|
|
20230818,151200,1537274180,9290,9290,9290,9290,0
|
|
20230818,151100,1537274180,9290,9290,9290,9290,65
|
|
20230818,151000,1536670330,9290,9290,9290,9290,10
|
|
20230818,150900,1536577430,9320,9300,9320,9300,27
|
|
20230818,150800,1536325990,9320,9320,9320,9320,0
|
|
20230818,150700,1536325990,9320,9320,9320,9320,0
|
|
20230818,150600,1536325990,9320,9320,9320,9320,0
|
|
20230818,150500,1536325990,9320,9320,9320,9320,1
|
|
20230818,150400,1536316670,9290,9290,9290,9290,20
|
|
20230818,150300,1536130870,9290,9290,9290,9290,150
|
|
20230818,150200,1534737370,9290,9290,9290,9290,0
|
|
20230818,150100,1534737370,9290,9280,9290,9280,100
|
|
20230818,150000,1533808690,9270,9270,9270,9270,12
|
|
20230818,145900,1533697450,9270,9270,9270,9270,0
|
|
20230818,145800,1533697450,9270,9270,9270,9270,0
|
|
20230818,145700,1533697450,9270,9270,9270,9270,0
|
|
20230818,145600,1533697450,9270,9270,9270,9270,1
|
|
20230818,145500,1533688180,9270,9270,9280,9270,12
|
|
20230818,145400,1533576840,9270,9280,9280,9270,41
|
|
20230818,145300,1533196570,9280,9280,9280,9280,8
|
|
20230818,145200,1533122330,9280,9280,9280,9280,0
|
|
20230818,145100,1533122330,9280,9280,9280,9280,3
|
|
20230818,145000,1533094490,9280,9280,9290,9280,106
|
|
20230818,144900,1532109810,9290,9290,9290,9290,58
|
|
20230818,144800,1531570990,9290,9280,9290,9280,10
|
|
20230818,144700,1531478180,9280,9280,9280,9280,22
|
|
20230818,144600,1531274020,9280,9280,9280,9280,18
|
|
20230818,144500,1531106980,9280,9280,9280,9280,0
|
|
20230818,144400,1531106980,9280,9280,9280,9280,0
|
|
20230818,144300,1531106980,9280,9280,9280,9280,1
|
|
20230818,144200,1531097700,9200,9200,9200,9200,0
|
|
20230818,144100,1531097700,9200,9200,9200,9200,0
|
|
20230818,144000,1531097700,9200,9200,9200,9200,0
|
|
20230818,143900,1531097700,9200,9200,9200,9200,0
|
|
20230818,143800,1531097700,9200,9200,9200,9200,0
|
|
20230818,143700,1531097700,9200,9220,9220,9200,50
|
|
20230818,143600,1530637160,9270,9270,9270,9270,0
|
|
20230818,143500,1530637160,9270,9270,9270,9270,0
|
|
20230818,143400,1530637160,9270,9270,9270,9270,0
|
|
20230818,143300,1530637160,9270,9220,9270,9220,30
|
|
20230818,143200,1530359250,9230,9230,9230,9230,0
|
|
20230818,143100,1530359250,9230,9230,9230,9230,99
|
|
20230818,143000,1529445480,9230,9240,9240,9230,4
|
|
20230818,142900,1529408530,9240,9240,9240,9240,6
|
|
20230818,142800,1529353090,9230,9230,9230,9230,0
|
|
20230818,142700,1529353090,9230,9230,9230,9230,0
|
|
20230818,142600,1529353090,9230,9230,9230,9230,0
|
|
20230818,142500,1529353090,9230,9230,9230,9230,0
|
|
20230818,142400,1529353090,9230,9230,9230,9230,0
|
|
20230818,142300,1529353090,9230,9230,9230,9230,0
|
|
20230818,142200,1529353090,9230,9230,9230,9230,0
|
|
20230818,142100,1529353090,9230,9230,9230,9230,0
|
|
20230818,142000,1529353090,9230,9230,9230,9230,0
|
|
20230818,141900,1529353090,9230,9230,9230,9230,0
|
|
20230818,141800,1529353090,9230,9230,9230,9230,0
|
|
20230818,141700,1529353090,9230,9230,9230,9230,0
|
|
20230818,141600,1529353090,9230,9230,9230,9230,0
|
|
20230818,141500,1529353090,9230,9230,9230,9230,0
|
|
20230818,141400,1529353090,9230,9230,9230,9230,0
|
|
20230818,141300,1529353090,9230,9230,9230,9230,0
|
|
20230818,141200,1529353090,9230,9230,9230,9230,21
|
|
20230818,141100,1529159260,9290,9290,9290,9290,0
|
|
20230818,141000,1529159260,9290,9290,9290,9290,0
|
|
20230818,140900,1529159260,9290,9280,9290,9280,39
|
|
20230818,140800,1528797160,9290,9240,9290,9240,300
|
|
20230818,140700,1526014830,9190,9240,9240,9180,294
|
|
20230818,140600,1523311570,9310,9250,9310,9250,796
|
|
20230818,140500,1515901290,9190,9190,9190,9190,0
|
|
20230818,140400,1515901290,9190,9190,9190,9190,0
|
|
20230818,140300,1515901290,9190,9190,9190,9190,24
|
|
20230818,140200,1515680730,9170,9170,9170,9170,0
|
|
20230818,140100,1515680730,9170,9170,9170,9170,0
|
|
20230818,140000,1515680730,9170,9170,9170,9170,0
|
|
20230818,135900,1515680730,9170,9170,9170,9170,0
|
|
20230818,135800,1515680730,9170,9170,9170,9170,0
|
|
20230818,135700,1515680730,9170,9160,9170,9160,193
|
|
20230818,135600,1513911420,9160,9150,9160,9150,7
|
|
20230818,135500,1513847360,9150,9150,9150,9150,10
|
|
20230818,135400,1513755860,9150,9160,9170,9150,169
|
|
20230818,135300,1512208330,9150,9160,9160,9150,95
|
|
20230818,135200,1511338160,9170,9170,9170,9170,24
|
|
20230818,135100,1511118080,9190,9190,9190,9190,1
|
|
20230818,135000,1511108890,9180,9190,9190,9180,24
|
|
20230818,134900,1510888470,9170,9150,9170,9150,659
|
|
20230818,134800,1504858340,9130,9130,9130,9130,0
|
|
20230818,134700,1504858340,9130,9130,9130,9130,0
|
|
20230818,134600,1504858340,9130,9130,9130,9130,0
|
|
20230818,134500,1504858340,9130,9140,9140,9130,8
|
|
20230818,134400,1504785260,9150,9150,9150,9150,0
|
|
20230818,134300,1504785260,9150,9150,9150,9150,16
|
|
20230818,134200,1504638860,9150,9150,9150,9150,39
|
|
20230818,134100,1504282010,9150,9150,9150,9150,394
|
|
20230818,134000,1500676910,9160,9150,9160,9140,117
|
|
20230818,133900,1499606440,9170,9200,9200,9170,1019
|
|
20230818,133800,1490239600,9210,9220,9220,9210,519
|
|
20230818,133700,1485458110,9200,9210,9220,9200,196
|
|
20230818,133600,1483653490,9210,9210,9210,9210,258
|
|
20230818,133500,1481277310,9250,9240,9250,9230,119
|
|
20230818,133400,1480177340,9240,9240,9240,9200,1041
|
|
20230818,133300,1470590590,9250,9250,9250,9250,103
|
|
20230818,133200,1469637840,9290,9260,9290,9260,30
|
|
20230818,133100,1469359890,9310,9300,9310,9300,137
|
|
20230818,133000,1468085330,9250,9250,9250,9250,0
|
|
20230818,132900,1468085330,9250,9250,9250,9250,0
|
|
20230818,132800,1468085330,9250,9250,9250,9250,0
|
|
20230818,132700,1468085330,9250,9250,9250,9220,380
|
|
20230818,132600,1464571200,9260,9260,9260,9260,0
|
|
20230818,132500,1464571200,9260,9270,9270,9260,507
|
|
20230818,132400,1459875490,9280,9310,9310,9280,293
|
|
20230818,132300,1457153340,9300,9310,9310,9300,109
|
|
20230818,132200,1456139600,9320,9320,9320,9320,107
|
|
20230818,132100,1455142360,9320,9320,9320,9320,0
|
|
20230818,132000,1455142360,9320,9320,9320,9320,0
|
|
20230818,131900,1455142360,9320,9320,9320,9320,12
|
|
20230818,131800,1455030520,9320,9320,9320,9320,3
|
|
20230818,131700,1455002560,9320,9320,9320,9320,3
|
|
20230818,131600,1454974600,9320,9330,9330,9320,101
|
|
20230818,131500,1454032280,9330,9330,9330,9330,0
|
|
20230818,131400,1454032280,9330,9320,9330,9320,130
|
|
20230818,131300,1452819780,9330,9330,9330,9330,0
|
|
20230818,131200,1452819780,9330,9330,9330,9330,0
|
|
20230818,131100,1452819780,9330,9330,9330,9330,3
|
|
20230818,131000,1452791790,9330,9300,9330,9300,13
|
|
20230818,130900,1452670750,9310,9310,9310,9310,90
|
|
20230818,130800,1451832850,9340,9340,9340,9340,0
|
|
20230818,130700,1451832850,9340,9340,9340,9340,0
|
|
20230818,130600,1451832850,9340,9340,9340,9340,1
|
|
20230818,130500,1451823510,9350,9350,9350,9350,0
|
|
20230818,130400,1451823510,9350,9350,9350,9350,50
|
|
20230818,130300,1451356010,9360,9360,9360,9360,0
|
|
20230818,130200,1451356010,9360,9360,9360,9360,0
|
|
20230818,130100,1451356010,9360,9360,9360,9360,0
|
|
20230818,130000,1451356010,9360,9360,9360,9360,0
|
|
20230818,125900,1451356010,9360,9360,9360,9360,0
|
|
20230818,125800,1451356010,9360,9360,9360,9360,1
|
|
20230818,125700,1451346650,9360,9350,9360,9340,216
|
|
20230818,125600,1449325250,9360,9360,9360,9360,10
|
|
20230818,125500,1449231650,9360,9360,9360,9360,0
|
|
20230818,125400,1449231650,9360,9360,9360,9360,99
|
|
20230818,125300,1448305010,9360,9360,9360,9360,1
|
|
20230818,125200,1448295650,9360,9360,9360,9360,0
|
|
20230818,125100,1448295650,9360,9360,9360,9360,4
|
|
20230818,125000,1448258210,9370,9340,9370,9340,220
|
|
20230818,124900,1446198890,9260,9260,9260,9260,0
|
|
20230818,124800,1446198890,9260,9340,9340,9260,500
|
|
20230818,124700,1441551790,9350,9350,9350,9350,9
|
|
20230818,124600,1441467640,9340,9340,9340,9340,4
|
|
20230818,124500,1441430280,9340,9340,9340,9340,0
|
|
20230818,124400,1441430280,9340,9340,9340,9340,0
|
|
20230818,124300,1441430280,9340,9350,9350,9340,145
|
|
20230818,124200,1440075480,9360,9360,9360,9360,0
|
|
20230818,124100,1440075480,9360,9360,9360,9360,0
|
|
20230818,124000,1440075480,9360,9360,9360,9360,0
|
|
20230818,123900,1440075480,9360,9360,9360,9360,0
|
|
20230818,123800,1440075480,9360,9360,9360,9360,0
|
|
20230818,123700,1440075480,9360,9360,9360,9360,0
|
|
20230818,123600,1440075480,9360,9360,9360,9360,0
|
|
20230818,123500,1440075480,9360,9360,9360,9360,0
|
|
20230818,123400,1440075480,9360,9360,9360,9360,109
|
|
20230818,123300,1439055240,9390,9390,9390,9390,0
|
|
20230818,123200,1439055240,9390,9390,9390,9390,0
|
|
20230818,123100,1439055240,9390,9390,9390,9390,0
|
|
20230818,123000,1439055240,9390,9390,9390,9390,0
|
|
20230818,122900,1439055240,9390,9390,9390,9390,0
|
|
20230818,122800,1439055240,9390,9390,9390,9390,0
|
|
20230818,122700,1439055240,9390,9390,9390,9390,0
|
|
20230818,122600,1439055240,9390,9390,9390,9390,1
|
|
20230818,122500,1439045850,9400,9400,9400,9400,111
|
|
20230818,122400,1438002450,9390,9390,9390,9390,0
|
|
20230818,122300,1438002450,9390,9390,9390,9390,1
|
|
20230818,122200,1437993060,9390,9390,9390,9390,4
|
|
20230818,122100,1437955500,9400,9390,9400,9390,114
|
|
20230818,122000,1436883940,9390,9390,9390,9390,1
|
|
20230818,121900,1436874550,9390,9390,9390,9390,101
|
|
20230818,121800,1435926160,9400,9400,9400,9400,81
|
|
20230818,121700,1435164760,9400,9400,9400,9400,0
|
|
20230818,121600,1435164760,9400,9400,9400,9400,0
|
|
20230818,121500,1435164760,9400,9400,9400,9400,0
|
|
20230818,121400,1435164760,9400,9410,9410,9400,30
|
|
20230818,121300,1434882650,9440,9440,9440,9440,0
|
|
20230818,121200,1434882650,9440,9440,9440,9440,0
|
|
20230818,121100,1434882650,9440,9440,9440,9440,0
|
|
20230818,121000,1434882650,9440,9440,9440,9440,0
|
|
20230818,120900,1434882650,9440,9440,9440,9440,1
|
|
20230818,120800,1434873210,9450,9450,9450,9450,0
|
|
20230818,120700,1434873210,9450,9450,9450,9450,42
|
|
20230818,120600,1434476310,9440,9420,9440,9420,87
|
|
20230818,120500,1433655750,9380,9380,9380,9380,0
|
|
20230818,120400,1433655750,9380,9380,9380,9380,0
|
|
20230818,120300,1433655750,9380,9370,9380,9360,126
|
|
20230818,120200,1432475130,9350,9350,9350,9350,0
|
|
20230818,120100,1432475130,9350,9350,9350,9350,0
|
|
20230818,120000,1432475130,9350,9350,9350,9350,61
|
|
20230818,115900,1431904780,9350,9340,9350,9340,14
|
|
20230818,115800,1431774010,9350,9350,9350,9350,10
|
|
20230818,115700,1431680510,9340,9330,9340,9330,6
|
|
20230818,115600,1431624480,9340,9340,9340,9340,0
|
|
20230818,115500,1431624480,9340,9330,9340,9330,33
|
|
20230818,115400,1431316290,9340,9340,9340,9340,0
|
|
20230818,115300,1431316290,9340,9340,9340,9340,0
|
|
20230818,115200,1431316290,9340,9340,9340,9340,100
|
|
20230818,115100,1430382290,9280,9280,9280,9280,0
|
|
20230818,115000,1430382290,9280,9280,9280,9280,0
|
|
20230818,114900,1430382290,9280,9280,9280,9280,0
|
|
20230818,114800,1430382290,9280,9280,9280,9280,0
|
|
20230818,114700,1430382290,9280,9280,9280,9280,0
|
|
20230818,114600,1430382290,9280,9310,9310,9280,44
|
|
20230818,114500,1429973520,9280,9280,9280,9280,0
|
|
20230818,114400,1429973520,9280,9280,9280,9280,0
|
|
20230818,114300,1429973520,9280,9340,9340,9280,1104
|
|
20230818,114200,1419696660,9380,9380,9380,9380,0
|
|
20230818,114100,1419696660,9380,9380,9380,9380,1
|
|
20230818,114000,1419687280,9380,9380,9380,9380,0
|
|
20230818,113900,1419687280,9380,9380,9380,9380,0
|
|
20230818,113800,1419687280,9380,9380,9380,9380,0
|
|
20230818,113700,1419687280,9380,9380,9380,9380,0
|
|
20230818,113600,1419687280,9380,9380,9380,9380,0
|
|
20230818,113500,1419687280,9380,9380,9380,9380,5
|
|
20230818,113400,1419640380,9390,9390,9390,9390,0
|
|
20230818,113300,1419640380,9390,9390,9390,9390,0
|
|
20230818,113200,1419640380,9390,9390,9390,9390,0
|
|
20230818,113100,1419640380,9390,9370,9390,9370,5
|
|
20230818,113000,1419593450,9320,9320,9320,9320,0
|
|
20230818,112900,1419593450,9320,9320,9320,9320,0
|
|
20230818,112800,1419593450,9320,9370,9370,9320,462
|
|
20230818,112700,1415281360,9380,9410,9410,9380,574
|
|
20230818,112600,1409891480,9410,9410,9410,9410,0
|
|
20230818,112500,1409891480,9410,9410,9410,9410,4
|
|
20230818,112400,1409853840,9420,9410,9420,9410,22
|
|
20230818,112300,1409646720,9410,9420,9420,9410,40
|
|
20230818,112200,1409270040,9420,9430,9430,9420,308
|
|
20230818,112100,1406365680,9440,9440,9440,9440,0
|
|
20230818,112000,1406365680,9440,9440,9440,9440,18
|
|
20230818,111900,1406195760,9440,9440,9440,9440,6
|
|
20230818,111800,1406139120,9440,9440,9440,9440,0
|
|
20230818,111700,1406139120,9440,9440,9440,9440,10
|
|
20230818,111600,1406044720,9430,9430,9430,9430,5
|
|
20230818,111500,1405997570,9430,9430,9430,9430,151
|
|
20230818,111400,1404573640,9430,9430,9430,9430,0
|
|
20230818,111300,1404573640,9430,9430,9430,9430,10
|
|
20230818,111200,1404479340,9430,9430,9430,9430,0
|
|
20230818,111100,1404479340,9430,9430,9430,9430,0
|
|
20230818,111000,1404479340,9430,9430,9430,9430,0
|
|
20230818,110900,1404479340,9430,9430,9430,9430,20
|
|
20230818,110800,1404290740,9430,9430,9430,9430,335
|
|
20230818,110700,1401131690,9430,9430,9430,9430,45
|
|
20230818,110600,1400707340,9430,9430,9430,9430,0
|
|
20230818,110500,1400707340,9430,9420,9430,9420,12
|
|
20230818,110400,1400594200,9430,9400,9440,9400,46
|
|
20230818,110300,1400161010,9410,9400,9410,9400,57
|
|
20230818,110200,1399624870,9410,9390,9410,9390,106
|
|
20230818,110100,1398628830,9420,9420,9420,9420,0
|
|
20230818,110000,1398628830,9420,9420,9420,9420,0
|
|
20230818,105900,1398628830,9420,9320,9420,9320,724
|
|
20230818,105800,1391872530,9330,9440,9450,9330,339
|
|
20230818,105700,1388692050,9450,9400,9450,9400,308
|
|
20230818,105600,1385796600,9450,9450,9450,9450,57
|
|
20230818,105500,1385257950,9450,9450,9450,9450,43
|
|
20230818,105400,1384851600,9440,9440,9440,9440,0
|
|
20230818,105300,1384851600,9440,9420,9440,9420,73
|
|
20230818,105200,1384163270,9410,9400,9410,9400,3
|
|
20230818,105100,1384135060,9350,9350,9350,9350,0
|
|
20230818,105000,1384135060,9350,9350,9350,9350,0
|
|
20230818,104900,1384135060,9350,9340,9350,9340,46
|
|
20230818,104800,1383705010,9290,9290,9290,9290,0
|
|
20230818,104700,1383705010,9290,9290,9290,9290,1
|
|
20230818,104600,1383695720,9260,9260,9260,9260,0
|
|
20230818,104500,1383695720,9260,9260,9260,9260,0
|
|
20230818,104400,1383695720,9260,9220,9260,9220,207
|
|
20230818,104300,1381786660,9240,9230,9240,9230,338
|
|
20230818,104200,1378666850,9240,9260,9260,9230,512
|
|
20230818,104100,1373934550,9260,9260,9270,9260,24
|
|
20230818,104000,1373712110,9260,9260,9270,9260,91
|
|
20230818,103900,1372868640,9270,9270,9270,9270,1
|
|
20230818,103800,1372859370,9290,9290,9290,9290,0
|
|
20230818,103700,1372859370,9290,9290,9290,9260,68
|
|
20230818,103600,1372229040,9340,9330,9340,9330,30
|
|
20230818,103500,1371949000,9320,9260,9330,9260,281
|
|
20230818,103400,1369341750,9260,9330,9340,9260,869
|
|
20230818,103300,1361267490,9340,9340,9340,9340,115
|
|
20230818,103200,1360193390,9350,9360,9360,9350,703
|
|
20230818,103100,1353619040,9380,9400,9400,9380,364
|
|
20230818,103000,1350201520,9470,9490,9490,9350,6
|
|
20230818,102900,1350144780,9500,9460,9500,9450,482
|
|
20230818,102800,1345583210,9460,9450,9460,9450,1305
|
|
20230818,102700,1333237950,9460,9370,9460,9370,901
|
|
20230818,102600,1324786130,9280,9250,9300,9250,430
|
|
20230818,102500,1320795500,9250,9200,9250,9190,306
|
|
20230818,102400,1317977470,9100,9170,9170,9100,194
|
|
20230818,102300,1316203830,9050,9290,9290,9050,1190
|
|
20230818,102200,1305257470,9300,9250,9300,9180,981
|
|
20230818,102100,1296190950,9250,9280,9300,9250,609
|
|
20230818,102000,1290532540,9280,9140,9280,9140,1590
|
|
20230818,101900,1275828660,9100,8980,9100,8980,826
|
|
20230818,101800,1268350180,9000,9020,9020,9000,139
|
|
20230818,101700,1267099160,9000,8980,9000,8950,636
|
|
20230818,101600,1261393390,8980,8860,8980,8860,405
|
|
20230818,101500,1257778550,8850,8870,8880,8710,877
|
|
20230818,101400,1250065720,8840,8990,9040,8840,2064
|
|
20230818,101300,1231727690,8830,8460,9070,8410,2912
|
|
20230818,101200,1206833930,8480,9210,9480,8100,21590
|
|
20230818,101100,1015656510,9210,8940,9480,8940,14208
|
|
20230818,101000,884573200,8910,8800,9050,8730,4816
|
|
20230818,100900,841881120,8940,8940,8940,8940,0
|
|
20230818,100800,841881120,8940,8940,8940,8940,0
|
|
20230818,100700,841881120,8940,8480,8940,8380,12497
|
|
20230818,100600,734606520,8490,8130,8500,8090,17374
|
|
20230818,100500,592267960,7600,7600,7600,7600,0
|
|
20230818,100400,592267960,7600,8240,8320,7600,4913
|
|
20230818,100300,552025590,8240,8300,8430,8240,18137
|
|
20230818,100200,401483080,8210,8210,8210,8210,0
|
|
20230818,100100,401483080,8210,8210,8210,8210,43772
|
|
20230818,100000,42114960,9090,9090,9090,9090,0
|
|
20230818,095900,42114960,9090,9630,9630,9090,3273
|
|
20230818,095800,11348100,9620,9620,9620,9620,0
|
|
20230818,095700,11348100,9620,9620,9620,9620,0
|
|
20230818,095600,11348100,9620,9620,9620,9620,0
|
|
20230818,095500,11348100,9620,9620,9620,9620,0
|
|
20230818,095400,11348100,9620,9620,9620,9620,0
|
|
20230818,095300,11348100,9620,9630,9630,9620,50
|
|
20230818,095200,10867010,9700,9700,9700,9700,0
|
|
20230818,095100,10867010,9700,9700,9700,9700,4
|
|
20230818,095000,10828210,9680,9680,9680,9680,0
|
|
20230818,094900,10828210,9680,9680,9680,9680,0
|
|
20230818,094800,10828210,9680,9680,9680,9680,0
|
|
20230818,094700,10828210,9680,9680,9680,9680,0
|
|
20230818,094600,10828210,9680,9680,9680,9680,9
|
|
20230818,094500,10741090,9620,9620,9620,9620,0
|
|
20230818,094400,10741090,9620,9620,9620,9620,0
|
|
20230818,094300,10741090,9620,9620,9620,9620,0
|
|
20230818,094200,10741090,9620,9620,9620,9620,200
|
|
20230818,094100,8817090,9690,9690,9690,9690,0
|
|
20230818,094000,8817090,9690,9690,9690,9690,0
|
|
20230818,093900,8817090,9690,9690,9690,9690,0
|
|
20230818,093800,8817090,9690,9690,9690,9690,0
|
|
20230818,093700,8817090,9690,9690,9690,9690,0
|
|
20230818,093600,8817090,9690,9690,9690,9690,2
|
|
20230818,093500,8797710,9700,9700,9700,9700,0
|
|
20230818,093400,8797710,9700,9700,9700,9700,0
|
|
20230818,093300,8797710,9700,9700,9700,9700,0
|
|
20230818,093200,8797710,9700,9700,9700,9700,0
|
|
20230818,093100,8797710,9700,9700,9700,9700,0
|
|
20230818,093000,8797710,9700,9700,9700,9700,0
|
|
20230818,092900,8797710,9700,9710,9710,9700,116
|
|
20230818,092800,7672500,9730,9730,9730,9730,258
|
|
20230818,092700,5162160,9710,9710,9710,9710,0
|
|
20230818,092600,5162160,9710,9710,9710,9710,0
|
|
20230818,092500,5162160,9710,9710,9710,9710,0
|
|
20230818,092400,5162160,9710,9710,9710,9710,0
|
|
20230818,092300,5162160,9710,9710,9710,9710,0
|
|
20230818,092200,5162160,9710,9710,9710,9710,6
|
|
20230818,092100,5103900,9710,9730,9730,9710,190
|
|
20230818,092000,3257300,9740,9740,9740,9740,50
|
|
20230818,091900,2770300,9750,9750,9750,9750,10
|
|
20230818,091800,2672800,9760,9760,9760,9760,0
|
|
20230818,091700,2672800,9760,9760,9760,9760,0
|
|
20230818,091600,2672800,9760,9760,9760,9760,0
|
|
20230818,091500,2672800,9760,9760,9760,9760,0
|
|
20230818,091400,2672800,9760,9760,9760,9760,0
|
|
20230818,091300,2672800,9760,9760,9760,9760,51
|
|
20230818,091200,2175040,9770,9770,9770,9770,17
|
|
20230818,091100,2008950,9820,9820,9820,9820,0
|
|
20230818,091000,2008950,9820,9770,9820,9770,56
|
|
20230818,090900,1459330,9870,9870,9870,9870,0
|
|
20230818,090800,1459330,9870,9870,9870,9870,0
|
|
20230818,090700,1459330,9870,9870,9870,9870,0
|
|
20230818,090600,1459330,9870,9870,9870,9870,0
|
|
20230818,090500,1459330,9870,9870,9870,9870,0
|
|
20230818,090400,1459330,9870,9870,9870,9870,0
|
|
20230818,090300,1459330,9870,9870,9870,9870,22
|
|
20230818,090200,1242190,9870,9870,9870,9870,0
|
|
20230818,090100,1242190,9870,9870,9870,9870,0
|
|
20230818,090000,1242190,9870,9700,9870,9700,128
|