683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202000,217044170,3795,3795,3795,3795,722
|
|
20230818,201900,217044170,3795,3795,3795,3795,0
|
|
20230818,201800,217044170,3795,3795,3795,3795,0
|
|
20230818,201700,217044170,3795,3795,3795,3795,0
|
|
20230818,201600,217044170,3795,3795,3795,3795,0
|
|
20230818,201500,217044170,3795,3795,3795,3795,0
|
|
20230818,201400,217044170,3795,3795,3795,3795,0
|
|
20230818,201300,217044170,3795,3795,3795,3795,0
|
|
20230818,201200,217044170,3795,3795,3795,3795,0
|
|
20230818,201100,217044170,3795,3795,3795,3795,0
|
|
20230818,201000,217044170,3795,3795,3795,3795,0
|
|
20230818,200900,217044170,3795,3795,3795,3795,0
|
|
20230818,200800,217044170,3795,3795,3795,3795,0
|
|
20230818,200700,217044170,3795,3795,3795,3795,0
|
|
20230818,200600,217044170,3795,3795,3795,3795,0
|
|
20230818,200500,217044170,3795,3795,3795,3795,0
|
|
20230818,200400,217044170,3795,3795,3795,3795,0
|
|
20230818,200300,217044170,3795,3795,3795,3795,0
|
|
20230818,200200,217044170,3795,3795,3795,3795,0
|
|
20230818,200100,217044170,3795,3795,3795,3795,0
|
|
20230818,200000,217044170,3795,3795,3795,3795,0
|
|
20230818,195900,217044170,3795,3795,3795,3795,0
|
|
20230818,195800,217044170,3795,3795,3795,3795,0
|
|
20230818,195700,217044170,3795,3795,3795,3795,0
|
|
20230818,195600,217044170,3795,3795,3795,3795,0
|
|
20230818,195500,217044170,3795,3795,3795,3795,0
|
|
20230818,195400,217044170,3795,3795,3795,3795,0
|
|
20230818,195300,217044170,3795,3795,3795,3795,0
|
|
20230818,195200,217044170,3795,3795,3795,3795,0
|
|
20230818,195100,217044170,3795,3795,3795,3795,0
|
|
20230818,195000,217044170,3795,3795,3795,3795,722
|
|
20230818,194900,217044170,3795,3795,3795,3795,0
|
|
20230818,194800,217044170,3795,3795,3795,3795,0
|
|
20230818,194700,217044170,3795,3795,3795,3795,0
|
|
20230818,194600,217044170,3795,3795,3795,3795,0
|
|
20230818,194500,217044170,3795,3795,3795,3795,0
|
|
20230818,194400,217044170,3795,3795,3795,3795,0
|
|
20230818,194300,217044170,3795,3795,3795,3795,0
|
|
20230818,194200,217044170,3795,3795,3795,3795,0
|
|
20230818,194100,217044170,3795,3795,3795,3795,0
|
|
20230818,194000,217044170,3795,3795,3795,3795,0
|
|
20230818,193900,217044170,3795,3795,3795,3795,0
|
|
20230818,193800,217044170,3795,3795,3795,3795,0
|
|
20230818,193700,217044170,3795,3795,3795,3795,0
|
|
20230818,193600,217044170,3795,3795,3795,3795,0
|
|
20230818,193500,217044170,3795,3795,3795,3795,0
|
|
20230818,193400,217044170,3795,3795,3795,3795,0
|
|
20230818,193300,217044170,3795,3795,3795,3795,0
|
|
20230818,193200,217044170,3795,3795,3795,3795,0
|
|
20230818,193100,217044170,3795,3795,3795,3795,0
|
|
20230818,193000,217044170,3795,3795,3795,3795,0
|
|
20230818,192900,217044170,3795,3795,3795,3795,0
|
|
20230818,192800,217044170,3795,3795,3795,3795,0
|
|
20230818,192700,217044170,3795,3795,3795,3795,0
|
|
20230818,192600,217044170,3795,3795,3795,3795,0
|
|
20230818,192500,217044170,3795,3795,3795,3795,0
|
|
20230818,192400,217044170,3795,3795,3795,3795,0
|
|
20230818,192300,217044170,3795,3795,3795,3795,0
|
|
20230818,192200,217044170,3795,3795,3795,3795,0
|
|
20230818,192100,217044170,3795,3795,3795,3795,0
|
|
20230818,192000,217044170,3795,3795,3795,3795,722
|
|
20230818,191900,217044170,3795,3795,3795,3795,0
|
|
20230818,191800,217044170,3795,3795,3795,3795,0
|
|
20230818,191700,217044170,3795,3795,3795,3795,0
|
|
20230818,191600,217044170,3795,3795,3795,3795,0
|
|
20230818,191500,217044170,3795,3795,3795,3795,0
|
|
20230818,191400,217044170,3795,3795,3795,3795,0
|
|
20230818,191300,217044170,3795,3795,3795,3795,0
|
|
20230818,191200,217044170,3795,3795,3795,3795,0
|
|
20230818,191100,217044170,3795,3795,3795,3795,0
|
|
20230818,191000,217044170,3795,3795,3795,3795,0
|
|
20230818,190900,217044170,3795,3795,3795,3795,0
|
|
20230818,190800,217044170,3795,3795,3795,3795,0
|
|
20230818,190700,217044170,3795,3795,3795,3795,0
|
|
20230818,190600,217044170,3795,3795,3795,3795,0
|
|
20230818,190500,217044170,3795,3795,3795,3795,0
|
|
20230818,190400,217044170,3795,3795,3795,3795,0
|
|
20230818,190300,217044170,3795,3795,3795,3795,0
|
|
20230818,190200,217044170,3795,3795,3795,3795,0
|
|
20230818,190100,217044170,3795,3795,3795,3795,0
|
|
20230818,190000,217044170,3795,3795,3795,3795,0
|
|
20230818,185900,217044170,3795,3795,3795,3795,0
|
|
20230818,185800,217044170,3795,3795,3795,3795,0
|
|
20230818,185700,217044170,3795,3795,3795,3795,0
|
|
20230818,185600,217044170,3795,3795,3795,3795,0
|
|
20230818,185500,217044170,3795,3795,3795,3795,0
|
|
20230818,185400,217044170,3795,3795,3795,3795,0
|
|
20230818,185300,217044170,3795,3795,3795,3795,0
|
|
20230818,185200,217044170,3795,3795,3795,3795,0
|
|
20230818,185100,217044170,3795,3795,3795,3795,0
|
|
20230818,185000,217044170,3795,3795,3795,3795,722
|
|
20230818,184900,217044170,3795,3795,3795,3795,0
|
|
20230818,184800,217044170,3795,3795,3795,3795,0
|
|
20230818,184700,217044170,3795,3795,3795,3795,0
|
|
20230818,184600,217044170,3795,3795,3795,3795,0
|
|
20230818,184500,217044170,3795,3795,3795,3795,0
|
|
20230818,184400,217044170,3795,3795,3795,3795,0
|
|
20230818,184300,217044170,3795,3795,3795,3795,0
|
|
20230818,184200,217044170,3795,3795,3795,3795,0
|
|
20230818,184100,217044170,3795,3795,3795,3795,0
|
|
20230818,184000,217044170,3795,3795,3795,3795,0
|
|
20230818,183900,217044170,3795,3795,3795,3795,0
|
|
20230818,183800,217044170,3795,3795,3795,3795,0
|
|
20230818,183700,217044170,3795,3795,3795,3795,0
|
|
20230818,183600,217044170,3795,3795,3795,3795,0
|
|
20230818,183500,217044170,3795,3795,3795,3795,0
|
|
20230818,183400,217044170,3795,3795,3795,3795,0
|
|
20230818,183300,217044170,3795,3795,3795,3795,0
|
|
20230818,183200,217044170,3795,3795,3795,3795,0
|
|
20230818,183100,217044170,3795,3795,3795,3795,0
|
|
20230818,183000,217044170,3795,3795,3795,3795,0
|
|
20230818,182900,217044170,3795,3795,3795,3795,0
|
|
20230818,182800,217044170,3795,3795,3795,3795,0
|
|
20230818,182700,217044170,3795,3795,3795,3795,0
|
|
20230818,182600,217044170,3795,3795,3795,3795,0
|
|
20230818,182500,217044170,3795,3795,3795,3795,0
|
|
20230818,182400,217044170,3795,3795,3795,3795,0
|
|
20230818,182300,217044170,3795,3795,3795,3795,0
|
|
20230818,182200,217044170,3795,3795,3795,3795,0
|
|
20230818,182100,217044170,3795,3795,3795,3795,0
|
|
20230818,182000,217044170,3795,3795,3795,3795,722
|
|
20230818,181900,217044170,3795,3795,3795,3795,0
|
|
20230818,181800,217044170,3795,3795,3795,3795,0
|
|
20230818,181700,217044170,3795,3795,3795,3795,0
|
|
20230818,181600,217044170,3795,3795,3795,3795,0
|
|
20230818,181500,217044170,3795,3795,3795,3795,0
|
|
20230818,181400,217044170,3795,3795,3795,3795,0
|
|
20230818,181300,217044170,3795,3795,3795,3795,0
|
|
20230818,181200,217044170,3795,3795,3795,3795,0
|
|
20230818,181100,217044170,3795,3795,3795,3795,0
|
|
20230818,181000,217044170,3795,3795,3795,3795,0
|
|
20230818,180900,217044170,3795,3795,3795,3795,0
|
|
20230818,180800,217044170,3795,3795,3795,3795,0
|
|
20230818,180700,217044170,3795,3795,3795,3795,0
|
|
20230818,180600,217044170,3795,3795,3795,3795,0
|
|
20230818,180500,217044170,3795,3795,3795,3795,0
|
|
20230818,180400,217044170,3795,3795,3795,3795,0
|
|
20230818,180300,217044170,3795,3795,3795,3795,0
|
|
20230818,180200,217044170,3795,3795,3795,3795,0
|
|
20230818,180100,217044170,3795,3795,3795,3795,0
|
|
20230818,180000,217044170,3795,3795,3795,3795,0
|
|
20230818,175900,217044170,3795,3795,3795,3795,0
|
|
20230818,175800,217044170,3795,3795,3795,3795,0
|
|
20230818,175700,217044170,3795,3795,3795,3795,0
|
|
20230818,175600,217044170,3795,3795,3795,3795,0
|
|
20230818,175500,217044170,3795,3795,3795,3795,0
|
|
20230818,175400,217044170,3795,3795,3795,3795,0
|
|
20230818,175300,217044170,3795,3795,3795,3795,0
|
|
20230818,175200,217044170,3795,3795,3795,3795,0
|
|
20230818,175100,217044170,3795,3795,3795,3795,0
|
|
20230818,175000,217044170,3795,3795,3795,3795,722
|
|
20230818,174900,217044170,3795,3795,3795,3795,0
|
|
20230818,174800,217044170,3795,3795,3795,3795,0
|
|
20230818,174700,217044170,3795,3795,3795,3795,0
|
|
20230818,174600,217044170,3795,3795,3795,3795,0
|
|
20230818,174500,217044170,3795,3795,3795,3795,0
|
|
20230818,174400,217044170,3795,3795,3795,3795,0
|
|
20230818,174300,217044170,3795,3795,3795,3795,0
|
|
20230818,174200,217044170,3795,3795,3795,3795,0
|
|
20230818,174100,217044170,3795,3795,3795,3795,0
|
|
20230818,174000,217044170,3795,3795,3795,3795,0
|
|
20230818,173900,217044170,3795,3795,3795,3795,0
|
|
20230818,173800,217044170,3795,3795,3795,3795,0
|
|
20230818,173700,217044170,3795,3795,3795,3795,0
|
|
20230818,173600,217044170,3795,3795,3795,3795,0
|
|
20230818,173500,217044170,3795,3795,3795,3795,0
|
|
20230818,173400,217044170,3795,3795,3795,3795,0
|
|
20230818,173300,217044170,3795,3795,3795,3795,0
|
|
20230818,173200,217044170,3795,3795,3795,3795,0
|
|
20230818,173100,217044170,3795,3795,3795,3795,0
|
|
20230818,173000,217044170,3795,3795,3795,3795,0
|
|
20230818,172900,217044170,3795,3795,3795,3795,0
|
|
20230818,172800,217044170,3795,3795,3795,3795,0
|
|
20230818,172700,217044170,3795,3795,3795,3795,0
|
|
20230818,172600,217044170,3795,3795,3795,3795,0
|
|
20230818,172500,217044170,3795,3795,3795,3795,0
|
|
20230818,172400,217044170,3795,3795,3795,3795,0
|
|
20230818,172300,217044170,3795,3795,3795,3795,0
|
|
20230818,172200,217044170,3795,3795,3795,3795,0
|
|
20230818,172100,217044170,3795,3795,3795,3795,0
|
|
20230818,172000,217044170,3795,3795,3795,3795,722
|
|
20230818,171900,217044170,3795,3795,3795,3795,0
|
|
20230818,171800,217044170,3795,3795,3795,3795,0
|
|
20230818,171700,217044170,3795,3795,3795,3795,0
|
|
20230818,171600,217044170,3795,3795,3795,3795,0
|
|
20230818,171500,217044170,3795,3795,3795,3795,0
|
|
20230818,171400,217044170,3795,3795,3795,3795,0
|
|
20230818,171300,217044170,3795,3795,3795,3795,0
|
|
20230818,171200,217044170,3795,3795,3795,3795,0
|
|
20230818,171100,217044170,3795,3795,3795,3795,0
|
|
20230818,171000,217044170,3795,3795,3795,3795,0
|
|
20230818,170900,217044170,3795,3795,3795,3795,0
|
|
20230818,170800,217044170,3795,3795,3795,3795,0
|
|
20230818,170700,217044170,3795,3795,3795,3795,0
|
|
20230818,170600,217044170,3795,3795,3795,3795,0
|
|
20230818,170500,217044170,3795,3795,3795,3795,0
|
|
20230818,170400,217044170,3795,3795,3795,3795,0
|
|
20230818,170300,217044170,3795,3795,3795,3795,0
|
|
20230818,170200,217044170,3795,3795,3795,3795,0
|
|
20230818,170100,217044170,3795,3795,3795,3795,0
|
|
20230818,170000,217044170,3795,3795,3795,3795,0
|
|
20230818,165900,217044170,3795,3795,3795,3795,0
|
|
20230818,165800,217044170,3795,3795,3795,3795,0
|
|
20230818,165700,217044170,3795,3795,3795,3795,0
|
|
20230818,165600,217044170,3795,3795,3795,3795,0
|
|
20230818,165500,217044170,3795,3795,3795,3795,0
|
|
20230818,165400,217044170,3795,3795,3795,3795,0
|
|
20230818,165300,217044170,3795,3795,3795,3795,0
|
|
20230818,165200,217044170,3795,3795,3795,3795,0
|
|
20230818,165100,217044170,3795,3795,3795,3795,0
|
|
20230818,165000,217044170,3795,3795,3795,3795,722
|
|
20230818,164900,217044170,3795,3795,3795,3795,0
|
|
20230818,164800,217044170,3795,3795,3795,3795,0
|
|
20230818,164700,217044170,3795,3795,3795,3795,0
|
|
20230818,164600,217044170,3795,3795,3795,3795,0
|
|
20230818,164500,217044170,3795,3795,3795,3795,0
|
|
20230818,164400,217044170,3795,3795,3795,3795,0
|
|
20230818,164300,217044170,3795,3795,3795,3795,0
|
|
20230818,164200,217044170,3795,3795,3795,3795,0
|
|
20230818,164100,217044170,3795,3795,3795,3795,0
|
|
20230818,164000,217044170,3795,3795,3795,3795,0
|
|
20230818,163900,217044170,3795,3795,3795,3795,0
|
|
20230818,163800,217044170,3795,3795,3795,3795,0
|
|
20230818,163700,217044170,3795,3795,3795,3795,0
|
|
20230818,163600,217044170,3795,3795,3795,3795,0
|
|
20230818,163500,217044170,3795,3795,3795,3795,0
|
|
20230818,163400,217044170,3795,3795,3795,3795,0
|
|
20230818,163300,217044170,3795,3795,3795,3795,0
|
|
20230818,163200,217044170,3795,3795,3795,3795,0
|
|
20230818,163100,217044170,3795,3795,3795,3795,0
|
|
20230818,163000,217044170,3795,3795,3795,3795,0
|
|
20230818,162900,217044170,3795,3795,3795,3795,0
|
|
20230818,162800,217044170,3795,3795,3795,3795,0
|
|
20230818,162700,217044170,3795,3795,3795,3795,0
|
|
20230818,162600,217044170,3795,3795,3795,3795,0
|
|
20230818,162500,217044170,3795,3795,3795,3795,0
|
|
20230818,162400,217044170,3795,3795,3795,3795,0
|
|
20230818,162300,217044170,3795,3795,3795,3795,0
|
|
20230818,162200,217044170,3795,3795,3795,3795,0
|
|
20230818,162100,217044170,3795,3795,3795,3795,0
|
|
20230818,162000,217044170,3795,3795,3795,3795,722
|
|
20230818,161900,217044170,3795,3795,3795,3795,0
|
|
20230818,161800,217044170,3795,3795,3795,3795,0
|
|
20230818,161700,217044170,3795,3795,3795,3795,0
|
|
20230818,161600,217044170,3795,3795,3795,3795,0
|
|
20230818,161500,217044170,3795,3795,3795,3795,0
|
|
20230818,161400,217044170,3795,3795,3795,3795,0
|
|
20230818,161300,217044170,3795,3795,3795,3795,0
|
|
20230818,161200,217044170,3795,3795,3795,3795,0
|
|
20230818,161100,217044170,3795,3795,3795,3795,0
|
|
20230818,161000,217044170,3795,3795,3795,3795,0
|
|
20230818,160900,217044170,3795,3795,3795,3795,0
|
|
20230818,160800,217044170,3795,3795,3795,3795,0
|
|
20230818,160700,217044170,3795,3795,3795,3795,0
|
|
20230818,160600,217044170,3795,3795,3795,3795,0
|
|
20230818,160500,217044170,3795,3795,3795,3795,0
|
|
20230818,160400,217044170,3795,3795,3795,3795,0
|
|
20230818,160300,217044170,3795,3795,3795,3795,0
|
|
20230818,160200,217044170,3795,3795,3795,3795,0
|
|
20230818,160100,217044170,3795,3795,3795,3795,0
|
|
20230818,160000,217044170,3795,3795,3795,3795,0
|
|
20230818,155900,217044170,3795,3795,3795,3795,0
|
|
20230818,155800,217044170,3795,3795,3795,3795,0
|
|
20230818,155700,217044170,3795,3795,3795,3795,0
|
|
20230818,155600,217044170,3795,3795,3795,3795,0
|
|
20230818,155500,217044170,3795,3795,3795,3795,0
|
|
20230818,155400,217044170,3795,3795,3795,3795,0
|
|
20230818,155300,217044170,3795,3795,3795,3795,0
|
|
20230818,155200,217044170,3795,3795,3795,3795,0
|
|
20230818,155100,217044170,3795,3795,3795,3795,0
|
|
20230818,155000,217044170,3795,3795,3795,3795,722
|
|
20230818,154900,217044170,3795,3795,3795,3795,0
|
|
20230818,154800,217044170,3795,3795,3795,3795,0
|
|
20230818,154700,217044170,3795,3795,3795,3795,0
|
|
20230818,154600,217044170,3795,3795,3795,3795,0
|
|
20230818,154500,217044170,3795,3795,3795,3795,0
|
|
20230818,154400,217044170,3795,3795,3795,3795,0
|
|
20230818,154300,217044170,3795,3795,3795,3795,0
|
|
20230818,154200,217044170,3795,3795,3795,3795,0
|
|
20230818,154100,217044170,3795,3795,3795,3795,0
|
|
20230818,154000,217044170,3795,3795,3795,3795,0
|
|
20230818,153900,217044170,3795,3795,3795,3795,0
|
|
20230818,153800,217044170,3795,3795,3795,3795,0
|
|
20230818,153700,217044170,3795,3795,3795,3795,0
|
|
20230818,153600,217044170,3795,3795,3795,3795,0
|
|
20230818,153500,217044170,3795,3795,3795,3795,0
|
|
20230818,153400,217044170,3795,3795,3795,3795,0
|
|
20230818,153300,217044170,3795,3795,3795,3795,0
|
|
20230818,153200,217044170,3795,3795,3795,3795,0
|
|
20230818,153100,217044170,3795,3795,3795,3795,0
|
|
20230818,153000,217044170,3795,3795,3795,3795,722
|
|
20230818,152900,214304180,3785,3785,3785,3785,0
|
|
20230818,152800,214304180,3785,3785,3785,3785,0
|
|
20230818,152700,214304180,3785,3785,3785,3785,0
|
|
20230818,152600,214304180,3785,3785,3785,3785,0
|
|
20230818,152500,214304180,3785,3785,3785,3785,0
|
|
20230818,152400,214304180,3785,3785,3785,3785,0
|
|
20230818,152300,214304180,3785,3785,3785,3785,0
|
|
20230818,152200,214304180,3785,3785,3785,3785,0
|
|
20230818,152100,214304180,3785,3785,3785,3785,0
|
|
20230818,152000,214304180,3785,3785,3785,3785,0
|
|
20230818,151900,214304180,3785,3790,3790,3785,50
|
|
20230818,151800,214114920,3785,3795,3795,3785,142
|
|
20230818,151700,213576350,3795,3795,3795,3795,10
|
|
20230818,151600,213538400,3790,3785,3790,3785,349
|
|
20230818,151500,212215785,3790,3785,3790,3785,90
|
|
20230818,151400,211875110,3790,3790,3790,3790,101
|
|
20230818,151300,211492320,3790,3790,3790,3790,1000
|
|
20230818,151200,207702320,3790,3790,3790,3790,0
|
|
20230818,151100,207702320,3790,3790,3790,3790,0
|
|
20230818,151000,207702320,3790,3790,3790,3790,995
|
|
20230818,150900,203931270,3790,3785,3790,3785,820
|
|
20230818,150800,200823570,3785,3785,3785,3785,2
|
|
20230818,150700,200816000,3785,3790,3790,3785,20
|
|
20230818,150600,200740260,3790,3790,3790,3790,322
|
|
20230818,150500,199519880,3790,3790,3790,3790,0
|
|
20230818,150400,199519880,3790,3790,3790,3790,0
|
|
20230818,150300,199519880,3790,3790,3790,3790,1
|
|
20230818,150200,199516090,3795,3795,3795,3795,0
|
|
20230818,150100,199516090,3795,3800,3800,3785,59
|
|
20230818,150000,199292750,3800,3785,3800,3785,100
|
|
20230818,145900,198913885,3785,3785,3785,3785,50
|
|
20230818,145800,198724635,3785,3785,3785,3785,14
|
|
20230818,145700,198671645,3785,3785,3785,3785,0
|
|
20230818,145600,198671645,3785,3780,3785,3780,22
|
|
20230818,145500,198588480,3780,3780,3780,3780,60
|
|
20230818,145400,198361680,3780,3780,3780,3780,0
|
|
20230818,145300,198361680,3780,3780,3780,3780,10
|
|
20230818,145200,198323880,3780,3780,3780,3780,3
|
|
20230818,145100,198312540,3780,3780,3780,3780,10
|
|
20230818,145000,198274740,3780,3780,3780,3780,44
|
|
20230818,144900,198108420,3780,3780,3780,3780,0
|
|
20230818,144800,198108420,3780,3780,3780,3780,58
|
|
20230818,144700,197889180,3780,3780,3780,3780,0
|
|
20230818,144600,197889180,3780,3780,3780,3780,1
|
|
20230818,144500,197885400,3780,3780,3780,3780,0
|
|
20230818,144400,197885400,3780,3780,3780,3780,2
|
|
20230818,144300,197877840,3780,3780,3780,3780,0
|
|
20230818,144200,197877840,3780,3780,3780,3780,0
|
|
20230818,144100,197877840,3780,3780,3780,3780,72
|
|
20230818,144000,197605680,3780,3780,3780,3780,5
|
|
20230818,143900,197586780,3775,3775,3775,3775,0
|
|
20230818,143800,197586780,3775,3780,3780,3775,500
|
|
20230818,143700,195696845,3780,3780,3780,3780,13
|
|
20230818,143600,195647705,3780,3780,3780,3780,0
|
|
20230818,143500,195647705,3780,3780,3780,3780,1
|
|
20230818,143400,195643925,3780,3780,3780,3780,13
|
|
20230818,143300,195594785,3780,3780,3780,3780,0
|
|
20230818,143200,195594785,3780,3780,3780,3780,13
|
|
20230818,143100,195545645,3780,3780,3780,3780,88
|
|
20230818,143000,195213005,3780,3780,3780,3780,0
|
|
20230818,142900,195213005,3780,3780,3780,3780,8
|
|
20230818,142800,195182765,3780,3780,3780,3780,0
|
|
20230818,142700,195182765,3780,3780,3780,3780,7
|
|
20230818,142600,195156305,3780,3780,3780,3780,0
|
|
20230818,142500,195156305,3780,3780,3780,3780,14
|
|
20230818,142400,195103385,3780,3780,3780,3780,6
|
|
20230818,142300,195080705,3780,3785,3785,3780,52
|
|
20230818,142200,194883915,3785,3785,3785,3785,38
|
|
20230818,142100,194740085,3785,3785,3785,3785,10
|
|
20230818,142000,194702235,3785,3790,3790,3785,24
|
|
20230818,141900,194611300,3785,3785,3785,3785,2
|
|
20230818,141800,194603730,3790,3790,3790,3790,2
|
|
20230818,141700,194596150,3790,3790,3790,3790,0
|
|
20230818,141600,194596150,3790,3790,3790,3790,13
|
|
20230818,141500,194546880,3790,3790,3790,3790,39
|
|
20230818,141400,194399070,3800,3800,3800,3800,0
|
|
20230818,141300,194399070,3800,3800,3800,3800,0
|
|
20230818,141200,194399070,3800,3800,3800,3800,3
|
|
20230818,141100,194387670,3795,3795,3795,3795,1
|
|
20230818,141000,194383875,3795,3795,3795,3795,77
|
|
20230818,140900,194091660,3795,3795,3795,3795,155
|
|
20230818,140800,193503435,3795,3795,3795,3795,59
|
|
20230818,140700,193279530,3795,3795,3795,3795,36
|
|
20230818,140600,193142910,3795,3795,3795,3795,0
|
|
20230818,140500,193142910,3795,3795,3795,3795,22
|
|
20230818,140400,193059420,3795,3795,3795,3795,1
|
|
20230818,140300,193055625,3790,3790,3790,3790,0
|
|
20230818,140200,193055625,3790,3790,3790,3790,0
|
|
20230818,140100,193055625,3790,3790,3790,3790,129
|
|
20230818,140000,192566715,3790,3790,3790,3790,212
|
|
20230818,135900,191763235,3790,3790,3790,3790,10
|
|
20230818,135800,191725335,3790,3795,3795,3790,2576
|
|
20230818,135700,181959635,3795,3795,3795,3795,0
|
|
20230818,135600,181959635,3795,3795,3795,3795,0
|
|
20230818,135500,181959635,3795,3800,3800,3795,55
|
|
20230818,135400,181750885,3800,3800,3800,3800,751
|
|
20230818,135300,178897085,3805,3805,3805,3805,594
|
|
20230818,135200,176636915,3810,3810,3810,3810,1
|
|
20230818,135100,176633105,3810,3810,3810,3810,0
|
|
20230818,135000,176633105,3810,3810,3810,3810,364
|
|
20230818,134900,175246265,3810,3810,3810,3810,86
|
|
20230818,134800,174918605,3815,3815,3815,3815,0
|
|
20230818,134700,174918605,3815,3815,3815,3815,0
|
|
20230818,134600,174918605,3815,3815,3815,3815,10
|
|
20230818,134500,174880455,3815,3815,3815,3815,1
|
|
20230818,134400,174876640,3810,3810,3810,3810,0
|
|
20230818,134300,174876640,3810,3810,3810,3810,0
|
|
20230818,134200,174876640,3810,3810,3810,3810,0
|
|
20230818,134100,174876640,3810,3810,3810,3810,497
|
|
20230818,134000,172983070,3810,3810,3810,3810,926
|
|
20230818,133900,169455010,3820,3820,3820,3820,0
|
|
20230818,133800,169455010,3820,3820,3820,3820,0
|
|
20230818,133700,169455010,3820,3820,3820,3820,0
|
|
20230818,133600,169455010,3820,3820,3820,3820,0
|
|
20230818,133500,169455010,3820,3820,3820,3820,0
|
|
20230818,133400,169455010,3820,3820,3820,3820,42
|
|
20230818,133300,169294570,3825,3825,3825,3825,0
|
|
20230818,133200,169294570,3825,3825,3825,3825,10
|
|
20230818,133100,169256320,3825,3820,3825,3820,9
|
|
20230818,133000,169221935,3820,3820,3820,3820,3
|
|
20230818,132900,169210475,3820,3835,3835,3820,92
|
|
20230818,132800,168858585,3830,3830,3830,3830,544
|
|
20230818,132700,166775065,3825,3825,3825,3825,299
|
|
20230818,132600,165631390,3820,3820,3820,3820,0
|
|
20230818,132500,165631390,3820,3820,3820,3820,0
|
|
20230818,132400,165631390,3820,3820,3820,3820,0
|
|
20230818,132300,165631390,3820,3820,3825,3820,207
|
|
20230818,132200,164840450,3820,3820,3820,3820,0
|
|
20230818,132100,164840450,3820,3820,3820,3820,1
|
|
20230818,132000,164836630,3825,3825,3825,3825,1
|
|
20230818,131900,164832805,3825,3815,3825,3815,40
|
|
20230818,131800,164679915,3820,3820,3820,3820,2
|
|
20230818,131700,164672275,3820,3820,3820,3820,50
|
|
20230818,131600,164481275,3815,3815,3815,3815,100
|
|
20230818,131500,164099775,3815,3815,3815,3815,6
|
|
20230818,131400,164076885,3825,3825,3825,3825,100
|
|
20230818,131300,163694385,3825,3825,3825,3825,501
|
|
20230818,131200,161778060,3810,3820,3820,3810,263
|
|
20230818,131100,160773795,3815,3810,3815,3810,42
|
|
20230818,131000,160613730,3805,3805,3805,3805,6
|
|
20230818,130900,160590900,3805,3805,3805,3805,0
|
|
20230818,130800,160590900,3805,3805,3805,3805,6
|
|
20230818,130700,160568070,3805,3805,3805,3805,0
|
|
20230818,130600,160568070,3805,3805,3805,3805,50
|
|
20230818,130500,160377820,3810,3810,3810,3810,10
|
|
20230818,130400,160339720,3810,3810,3810,3810,10
|
|
20230818,130300,160301620,3810,3810,3810,3810,1
|
|
20230818,130200,160297810,3805,3805,3805,3805,0
|
|
20230818,130100,160297810,3805,3805,3805,3805,1
|
|
20230818,130000,160294005,3805,3805,3805,3805,0
|
|
20230818,125900,160294005,3805,3805,3805,3805,45
|
|
20230818,125800,160122780,3805,3805,3805,3805,0
|
|
20230818,125700,160122780,3805,3805,3805,3805,0
|
|
20230818,125600,160122780,3805,3805,3805,3805,101
|
|
20230818,125500,159738475,3805,3805,3805,3805,0
|
|
20230818,125400,159738475,3805,3805,3805,3805,0
|
|
20230818,125300,159738475,3805,3805,3805,3805,0
|
|
20230818,125200,159738475,3805,3800,3805,3800,58
|
|
20230818,125100,159517820,3800,3800,3800,3800,7
|
|
20230818,125000,159491220,3805,3805,3805,3805,0
|
|
20230818,124900,159491220,3805,3805,3805,3805,1
|
|
20230818,124800,159487415,3805,3805,3805,3805,0
|
|
20230818,124700,159487415,3805,3805,3805,3805,0
|
|
20230818,124600,159487415,3805,3805,3805,3805,3
|
|
20230818,124500,159476000,3805,3805,3805,3805,0
|
|
20230818,124400,159476000,3805,3805,3805,3805,0
|
|
20230818,124300,159476000,3805,3805,3805,3805,0
|
|
20230818,124200,159476000,3805,3805,3805,3805,2
|
|
20230818,124100,159468390,3800,3800,3800,3800,69
|
|
20230818,124000,159206190,3795,3795,3795,3795,0
|
|
20230818,123900,159206190,3795,3795,3795,3795,0
|
|
20230818,123800,159206190,3795,3795,3795,3795,0
|
|
20230818,123700,159206190,3795,3795,3795,3795,0
|
|
20230818,123600,159206190,3795,3795,3795,3795,0
|
|
20230818,123500,159206190,3795,3805,3805,3795,98
|
|
20230818,123400,158833755,3800,3800,3800,3800,0
|
|
20230818,123300,158833755,3800,3800,3800,3800,80
|
|
20230818,123200,158529755,3805,3805,3805,3805,0
|
|
20230818,123100,158529755,3805,3805,3805,3805,0
|
|
20230818,123000,158529755,3805,3805,3805,3805,188
|
|
20230818,122900,157814415,3805,3800,3805,3800,258
|
|
20230818,122800,156833975,3800,3800,3800,3800,12
|
|
20230818,122700,156788375,3810,3810,3810,3810,0
|
|
20230818,122600,156788375,3810,3810,3810,3810,1
|
|
20230818,122500,156784565,3810,3810,3810,3810,0
|
|
20230818,122400,156784565,3810,3810,3810,3810,0
|
|
20230818,122300,156784565,3810,3810,3810,3810,1
|
|
20230818,122200,156780755,3805,3805,3805,3805,0
|
|
20230818,122100,156780755,3805,3805,3805,3805,0
|
|
20230818,122000,156780755,3805,3800,3805,3800,64
|
|
20230818,121900,156537305,3810,3810,3810,3810,0
|
|
20230818,121800,156537305,3810,3810,3810,3810,0
|
|
20230818,121700,156537305,3810,3810,3810,3810,6
|
|
20230818,121600,156514445,3805,3805,3805,3805,0
|
|
20230818,121500,156514445,3805,3805,3805,3805,10
|
|
20230818,121400,156476395,3805,3805,3805,3805,0
|
|
20230818,121300,156476395,3805,3805,3805,3805,80
|
|
20230818,121200,156171995,3805,3805,3805,3805,0
|
|
20230818,121100,156171995,3805,3805,3805,3805,0
|
|
20230818,121000,156171995,3805,3810,3810,3805,23
|
|
20230818,120900,156084420,3820,3820,3820,3820,0
|
|
20230818,120800,156084420,3820,3820,3820,3820,0
|
|
20230818,120700,156084420,3820,3825,3825,3820,117
|
|
20230818,120600,155637455,3820,3820,3820,3820,190
|
|
20230818,120500,154911655,3820,3820,3820,3820,0
|
|
20230818,120400,154911655,3820,3820,3820,3820,0
|
|
20230818,120300,154911655,3820,3820,3820,3820,10
|
|
20230818,120200,154873455,3815,3810,3815,3810,168
|
|
20230818,120100,154233160,3810,3810,3810,3810,0
|
|
20230818,120000,154233160,3810,3815,3815,3810,11
|
|
20230818,115900,154191230,3810,3810,3810,3810,0
|
|
20230818,115800,154191230,3810,3810,3810,3810,0
|
|
20230818,115700,154191230,3810,3810,3810,3810,0
|
|
20230818,115600,154191230,3810,3810,3810,3810,0
|
|
20230818,115500,154191230,3810,3810,3810,3810,129
|
|
20230818,115400,153699740,3805,3805,3805,3805,18
|
|
20230818,115300,153631250,3800,3800,3800,3800,0
|
|
20230818,115200,153631250,3800,3800,3800,3800,0
|
|
20230818,115100,153631250,3800,3800,3800,3800,0
|
|
20230818,115000,153631250,3800,3800,3800,3800,18
|
|
20230818,114900,153562850,3800,3800,3800,3800,0
|
|
20230818,114800,153562850,3800,3800,3800,3800,1
|
|
20230818,114700,153559050,3810,3810,3810,3810,0
|
|
20230818,114600,153559050,3810,3800,3810,3800,66
|
|
20230818,114500,153308080,3800,3800,3800,3800,19
|
|
20230818,114400,153235880,3800,3800,3800,3800,0
|
|
20230818,114300,153235880,3800,3800,3800,3800,10
|
|
20230818,114200,153197880,3800,3800,3800,3800,0
|
|
20230818,114100,153197880,3800,3815,3815,3800,2111
|
|
20230818,114000,145162335,3815,3820,3820,3815,161
|
|
20230818,113900,144548080,3820,3820,3820,3820,4
|
|
20230818,113800,144532800,3815,3815,3815,3815,0
|
|
20230818,113700,144532800,3815,3815,3815,3815,19
|
|
20230818,113600,144460315,3820,3820,3820,3820,590
|
|
20230818,113500,142206515,3820,3820,3820,3820,19
|
|
20230818,113400,142133935,3820,3820,3820,3820,0
|
|
20230818,113300,142133935,3820,3825,3825,3820,94
|
|
20230818,113200,141774480,3825,3825,3825,3825,61
|
|
20230818,113100,141541155,3825,3825,3825,3825,19
|
|
20230818,113000,141468480,3825,3825,3825,3825,0
|
|
20230818,112900,141468480,3825,3825,3825,3825,34
|
|
20230818,112800,141338430,3825,3825,3825,3825,38
|
|
20230818,112700,141193080,3825,3825,3825,3825,0
|
|
20230818,112600,141193080,3825,3825,3825,3825,0
|
|
20230818,112500,141193080,3825,3825,3825,3825,19
|
|
20230818,112400,141120405,3830,3830,3830,3830,0
|
|
20230818,112300,141120405,3830,3830,3830,3830,290
|
|
20230818,112200,140009705,3835,3830,3835,3830,11
|
|
20230818,112100,139967555,3830,3830,3830,3830,291
|
|
20230818,112000,138853025,3825,3840,3845,3825,133
|
|
20230818,111900,138342315,3835,3835,3835,3835,5
|
|
20230818,111800,138323140,3835,3830,3835,3830,244
|
|
20230818,111700,137388450,3830,3830,3830,3830,25
|
|
20230818,111600,137292700,3830,3830,3830,3830,173
|
|
20230818,111500,136630110,3840,3840,3840,3835,202
|
|
20230818,111400,135855405,3825,3825,3825,3825,0
|
|
20230818,111300,135855405,3825,3825,3825,3825,13
|
|
20230818,111200,135805680,3835,3840,3840,3835,1403
|
|
20230818,111100,130424675,3840,3840,3840,3840,5
|
|
20230818,111000,130405475,3845,3845,3845,3845,1
|
|
20230818,110900,130401630,3835,3830,3845,3830,1010
|
|
20230818,110800,126525025,3830,3830,3830,3830,109
|
|
20230818,110700,126107555,3830,3825,3830,3825,1436
|
|
20230818,110600,120613850,3825,3825,3825,3825,0
|
|
20230818,110500,120613850,3825,3825,3825,3825,0
|
|
20230818,110400,120613850,3825,3825,3825,3825,19
|
|
20230818,110300,120541175,3825,3825,3825,3825,29
|
|
20230818,110200,120430250,3830,3830,3830,3830,4
|
|
20230818,110100,120414930,3825,3820,3825,3820,14
|
|
20230818,110000,120361420,3820,3820,3820,3820,1
|
|
20230818,105900,120357600,3820,3825,3835,3820,213
|
|
20230818,105800,119542250,3830,3835,3835,3830,560
|
|
20230818,105700,117395960,3835,3830,3835,3830,14
|
|
20230818,105600,117342330,3835,3835,3835,3835,0
|
|
20230818,105500,117342330,3835,3825,3840,3820,1631
|
|
20230818,105400,111095040,3820,3820,3820,3820,2665
|
|
20230818,105300,100914740,3820,3825,3825,3820,89
|
|
20230818,105200,100574390,3820,3815,3820,3815,452
|
|
20230818,105100,98848875,3810,3810,3810,3810,19
|
|
20230818,105000,98776485,3810,3810,3810,3810,1
|
|
20230818,104900,98772675,3810,3810,3810,3810,0
|
|
20230818,104800,98772675,3810,3805,3810,3805,219
|
|
20230818,104700,97938630,3805,3805,3805,3805,0
|
|
20230818,104600,97938630,3805,3805,3805,3805,0
|
|
20230818,104500,97938630,3805,3805,3805,3805,35
|
|
20230818,104400,97805455,3805,3810,3810,3805,19
|
|
20230818,104300,97733090,3805,3805,3805,3805,0
|
|
20230818,104200,97733090,3805,3810,3810,3805,171
|
|
20230818,104100,97081740,3810,3805,3810,3805,175
|
|
20230818,104000,96415250,3810,3810,3810,3810,5
|
|
20230818,103900,96396200,3810,3810,3810,3810,0
|
|
20230818,103800,96396200,3810,3810,3810,3810,118
|
|
20230818,103700,95946620,3805,3805,3805,3805,336
|
|
20230818,103600,94668140,3805,3805,3805,3805,0
|
|
20230818,103500,94668140,3805,3805,3805,3800,16
|
|
20230818,103400,94607325,3805,3805,3805,3805,136
|
|
20230818,103300,94089845,3800,3800,3800,3800,0
|
|
20230818,103200,94089845,3800,3800,3800,3800,1049
|
|
20230818,103100,90103645,3790,3790,3790,3790,0
|
|
20230818,103000,90103645,3790,3800,3800,3790,3791
|
|
20230818,102900,75697865,3800,3800,3800,3800,677
|
|
20230818,102800,73125265,3795,3790,3795,3790,139
|
|
20230818,102700,72597825,3795,3795,3795,3795,1
|
|
20230818,102600,72594030,3795,3795,3795,3795,1
|
|
20230818,102500,72590235,3795,3795,3795,3795,60
|
|
20230818,102400,72362535,3790,3790,3790,3790,150
|
|
20230818,102300,71794035,3785,3785,3785,3785,0
|
|
20230818,102200,71794035,3785,3785,3785,3785,0
|
|
20230818,102100,71794035,3785,3785,3785,3785,33
|
|
20230818,102000,71669130,3785,3790,3790,3785,137
|
|
20230818,101900,71149940,3785,3785,3790,3785,64
|
|
20230818,101800,70907475,3785,3785,3785,3785,176
|
|
20230818,101700,70241315,3790,3770,3790,3770,193
|
|
20230818,101600,69511680,3770,3770,3770,3770,0
|
|
20230818,101500,69511680,3770,3775,3775,3770,271
|
|
20230818,101400,68489355,3780,3780,3785,3780,12
|
|
20230818,101300,68443990,3785,3785,3785,3780,760
|
|
20230818,101200,65570955,3785,3785,3785,3785,1
|
|
20230818,101100,65567170,3780,3775,3780,3775,374
|
|
20230818,101000,64154235,3770,3770,3770,3770,197
|
|
20230818,100900,63411545,3770,3760,3770,3760,737
|
|
20230818,100800,60636475,3755,3755,3755,3755,9
|
|
20230818,100700,60602680,3755,3755,3755,3755,4
|
|
20230818,100600,60587660,3755,3755,3760,3755,71
|
|
20230818,100500,60321000,3745,3745,3745,3745,59
|
|
20230818,100400,60100045,3760,3745,3760,3745,1246
|
|
20230818,100300,55433640,3745,3745,3745,3745,13
|
|
20230818,100200,55384955,3745,3745,3745,3745,13
|
|
20230818,100100,55336270,3745,3745,3745,3745,15
|
|
20230818,100000,55280095,3760,3760,3760,3760,1
|
|
20230818,095900,55276335,3750,3765,3765,3750,23
|
|
20230818,095800,55189935,3755,3760,3760,3755,33
|
|
20230818,095700,55065860,3760,3770,3770,3760,36
|
|
20230818,095600,54930160,3770,3770,3770,3770,22
|
|
20230818,095500,54847220,3770,3770,3770,3770,16
|
|
20230818,095400,54786900,3770,3770,3770,3770,49
|
|
20230818,095300,54602170,3770,3770,3770,3770,1
|
|
20230818,095200,54598400,3760,3750,3760,3750,1254
|
|
20230818,095100,49893640,3745,3745,3745,3745,0
|
|
20230818,095000,49893640,3745,3740,3745,3740,733
|
|
20230818,094900,47150835,3740,3735,3740,3725,837
|
|
20230818,094800,44030000,3735,3735,3735,3735,5
|
|
20230818,094700,44011325,3735,3735,3735,3735,0
|
|
20230818,094600,44011325,3735,3735,3735,3735,0
|
|
20230818,094500,44011325,3735,3735,3735,3735,103
|
|
20230818,094400,43626620,3745,3745,3745,3745,0
|
|
20230818,094300,43626620,3745,3745,3745,3745,62
|
|
20230818,094200,43394430,3745,3745,3745,3745,0
|
|
20230818,094100,43394430,3745,3745,3750,3745,3066
|
|
20230818,094000,31897725,3735,3740,3740,3735,542
|
|
20230818,093900,29870790,3740,3740,3740,3740,0
|
|
20230818,093800,29870790,3740,3740,3740,3740,3
|
|
20230818,093700,29859570,3740,3740,3740,3740,2
|
|
20230818,093600,29852090,3740,3740,3740,3740,23
|
|
20230818,093500,29766070,3740,3740,3740,3740,0
|
|
20230818,093400,29766070,3740,3740,3740,3740,13
|
|
20230818,093300,29717450,3740,3740,3740,3740,0
|
|
20230818,093200,29717450,3740,3740,3740,3740,0
|
|
20230818,093100,29717450,3740,3740,3740,3740,1
|
|
20230818,093000,29713710,3725,3740,3740,3725,14
|
|
20230818,092900,29661410,3730,3730,3730,3730,0
|
|
20230818,092800,29661410,3730,3735,3735,3730,612
|
|
20230818,092700,27376995,3740,3740,3740,3740,72
|
|
20230818,092600,27107715,3740,3740,3740,3740,11
|
|
20230818,092500,27066575,3740,3735,3740,3735,22
|
|
20230818,092400,26984300,3730,3730,3730,3730,0
|
|
20230818,092300,26984300,3730,3730,3730,3730,315
|
|
20230818,092200,25809350,3725,3715,3725,3715,743
|
|
20230818,092100,23043675,3730,3725,3730,3725,20
|
|
20230818,092000,22969080,3730,3730,3730,3730,1
|
|
20230818,091900,22965350,3700,3730,3730,3700,1535
|
|
20230818,091800,17272030,3730,3715,3730,3715,152
|
|
20230818,091700,16706900,3715,3710,3715,3710,107
|
|
20230818,091600,16309920,3710,3710,3710,3710,23
|
|
20230818,091500,16224590,3710,3705,3710,3705,22
|
|
20230818,091400,16142975,3710,3710,3710,3710,10
|
|
20230818,091300,16105875,3715,3705,3715,3705,26
|
|
20230818,091200,16009455,3715,3715,3715,3715,23
|
|
20230818,091100,15924010,3715,3715,3715,3715,0
|
|
20230818,091000,15924010,3715,3715,3715,3700,222
|
|
20230818,090900,15102065,3700,3710,3710,3700,1830
|
|
20230818,090800,8325820,3715,3715,3715,3715,102
|
|
20230818,090700,7946890,3715,3715,3715,3715,110
|
|
20230818,090600,7538240,3715,3715,3715,3715,5
|
|
20230818,090500,7519665,3715,3740,3740,3715,304
|
|
20230818,090400,6385145,3740,3750,3750,3740,283
|
|
20230818,090300,5325950,3750,3750,3750,3750,8
|
|
20230818,090200,5295950,3740,3760,3760,3740,501
|
|
20230818,090100,3421290,3760,3760,3760,3760,0
|
|
20230818,090000,3421290,3760,3700,3790,3700,924
|