584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184100,1938014365,4965,4965,4965,4965,9298
|
|
20230818,184000,1938014365,4965,4965,4965,4965,0
|
|
20230818,183900,1938014365,4965,4965,4965,4965,0
|
|
20230818,183800,1938014365,4965,4965,4965,4965,0
|
|
20230818,183700,1938014365,4965,4965,4965,4965,0
|
|
20230818,183600,1938014365,4965,4965,4965,4965,0
|
|
20230818,183500,1938014365,4965,4965,4965,4965,0
|
|
20230818,183400,1938014365,4965,4965,4965,4965,0
|
|
20230818,183300,1938014365,4965,4965,4965,4965,0
|
|
20230818,183200,1938014365,4965,4965,4965,4965,0
|
|
20230818,183100,1938014365,4965,4965,4965,4965,0
|
|
20230818,183000,1938014365,4965,4965,4965,4965,0
|
|
20230818,182900,1938014365,4965,4965,4965,4965,0
|
|
20230818,182800,1938014365,4965,4965,4965,4965,0
|
|
20230818,182700,1938014365,4965,4965,4965,4965,0
|
|
20230818,182600,1938014365,4965,4965,4965,4965,0
|
|
20230818,182500,1938014365,4965,4965,4965,4965,0
|
|
20230818,182400,1938014365,4965,4965,4965,4965,0
|
|
20230818,182300,1938014365,4965,4965,4965,4965,0
|
|
20230818,182200,1938014365,4965,4965,4965,4965,0
|
|
20230818,182100,1938014365,4965,4965,4965,4965,0
|
|
20230818,182000,1938014365,4965,4965,4965,4965,0
|
|
20230818,181900,1938014365,4965,4965,4965,4965,0
|
|
20230818,181800,1938014365,4965,4965,4965,4965,0
|
|
20230818,181700,1938014365,4965,4965,4965,4965,0
|
|
20230818,181600,1938014365,4965,4965,4965,4965,0
|
|
20230818,181500,1938014365,4965,4965,4965,4965,0
|
|
20230818,181400,1938014365,4965,4965,4965,4965,0
|
|
20230818,181300,1938014365,4965,4965,4965,4965,0
|
|
20230818,181200,1938014365,4965,4965,4965,4965,0
|
|
20230818,181100,1938014365,4965,4965,4965,4965,9298
|
|
20230818,181000,1938014365,4965,4965,4965,4965,0
|
|
20230818,180900,1938014365,4965,4965,4965,4965,0
|
|
20230818,180800,1938014365,4965,4965,4965,4965,0
|
|
20230818,180700,1938014365,4965,4965,4965,4965,0
|
|
20230818,180600,1938014365,4965,4965,4965,4965,0
|
|
20230818,180500,1938014365,4965,4965,4965,4965,0
|
|
20230818,180400,1938014365,4965,4965,4965,4965,0
|
|
20230818,180300,1938014365,4965,4965,4965,4965,0
|
|
20230818,180200,1938014365,4965,4965,4965,4965,0
|
|
20230818,180100,1938014365,4965,4965,4965,4965,0
|
|
20230818,180000,1938014365,4965,4965,4965,4965,0
|
|
20230818,175900,1938014365,4965,4965,4965,4965,0
|
|
20230818,175800,1938014365,4965,4965,4965,4965,0
|
|
20230818,175700,1938014365,4965,4965,4965,4965,0
|
|
20230818,175600,1938014365,4965,4965,4965,4965,0
|
|
20230818,175500,1938014365,4965,4965,4965,4965,0
|
|
20230818,175400,1938014365,4965,4965,4965,4965,0
|
|
20230818,175300,1938014365,4965,4965,4965,4965,0
|
|
20230818,175200,1938014365,4965,4965,4965,4965,0
|
|
20230818,175100,1938014365,4965,4965,4965,4965,0
|
|
20230818,175000,1938014365,4965,4965,4965,4965,0
|
|
20230818,174900,1938014365,4965,4965,4965,4965,0
|
|
20230818,174800,1938014365,4965,4965,4965,4965,0
|
|
20230818,174700,1938014365,4965,4965,4965,4965,0
|
|
20230818,174600,1938014365,4965,4965,4965,4965,0
|
|
20230818,174500,1938014365,4965,4965,4965,4965,0
|
|
20230818,174400,1938014365,4965,4965,4965,4965,0
|
|
20230818,174300,1938014365,4965,4965,4965,4965,0
|
|
20230818,174200,1938014365,4965,4965,4965,4965,0
|
|
20230818,174100,1938014365,4965,4965,4965,4965,9298
|
|
20230818,174000,1938014365,4965,4965,4965,4965,0
|
|
20230818,173900,1938014365,4965,4965,4965,4965,0
|
|
20230818,173800,1938014365,4965,4965,4965,4965,0
|
|
20230818,173700,1938014365,4965,4965,4965,4965,0
|
|
20230818,173600,1938014365,4965,4965,4965,4965,0
|
|
20230818,173500,1938014365,4965,4965,4965,4965,0
|
|
20230818,173400,1938014365,4965,4965,4965,4965,0
|
|
20230818,173300,1938014365,4965,4965,4965,4965,0
|
|
20230818,173200,1938014365,4965,4965,4965,4965,0
|
|
20230818,173100,1938014365,4965,4965,4965,4965,0
|
|
20230818,173000,1938014365,4965,4965,4965,4965,0
|
|
20230818,172900,1938014365,4965,4965,4965,4965,0
|
|
20230818,172800,1938014365,4965,4965,4965,4965,0
|
|
20230818,172700,1938014365,4965,4965,4965,4965,0
|
|
20230818,172600,1938014365,4965,4965,4965,4965,0
|
|
20230818,172500,1938014365,4965,4965,4965,4965,0
|
|
20230818,172400,1938014365,4965,4965,4965,4965,0
|
|
20230818,172300,1938014365,4965,4965,4965,4965,0
|
|
20230818,172200,1938014365,4965,4965,4965,4965,0
|
|
20230818,172100,1938014365,4965,4965,4965,4965,0
|
|
20230818,172000,1938014365,4965,4965,4965,4965,0
|
|
20230818,171900,1938014365,4965,4965,4965,4965,0
|
|
20230818,171800,1938014365,4965,4965,4965,4965,0
|
|
20230818,171700,1938014365,4965,4965,4965,4965,0
|
|
20230818,171600,1938014365,4965,4965,4965,4965,0
|
|
20230818,171500,1938014365,4965,4965,4965,4965,0
|
|
20230818,171400,1938014365,4965,4965,4965,4965,0
|
|
20230818,171300,1938014365,4965,4965,4965,4965,0
|
|
20230818,171200,1938014365,4965,4965,4965,4965,0
|
|
20230818,171100,1938014365,4965,4965,4965,4965,9298
|
|
20230818,171000,1938014365,4965,4965,4965,4965,0
|
|
20230818,170900,1938014365,4965,4965,4965,4965,0
|
|
20230818,170800,1938014365,4965,4965,4965,4965,0
|
|
20230818,170700,1938014365,4965,4965,4965,4965,0
|
|
20230818,170600,1938014365,4965,4965,4965,4965,0
|
|
20230818,170500,1938014365,4965,4965,4965,4965,0
|
|
20230818,170400,1938014365,4965,4965,4965,4965,0
|
|
20230818,170300,1938014365,4965,4965,4965,4965,0
|
|
20230818,170200,1938014365,4965,4965,4965,4965,0
|
|
20230818,170100,1938014365,4965,4965,4965,4965,0
|
|
20230818,170000,1938014365,4965,4965,4965,4965,0
|
|
20230818,165900,1938014365,4965,4965,4965,4965,0
|
|
20230818,165800,1938014365,4965,4965,4965,4965,0
|
|
20230818,165700,1938014365,4965,4965,4965,4965,0
|
|
20230818,165600,1938014365,4965,4965,4965,4965,0
|
|
20230818,165500,1938014365,4965,4965,4965,4965,0
|
|
20230818,165400,1938014365,4965,4965,4965,4965,0
|
|
20230818,165300,1938014365,4965,4965,4965,4965,0
|
|
20230818,165200,1938014365,4965,4965,4965,4965,0
|
|
20230818,165100,1938014365,4965,4965,4965,4965,0
|
|
20230818,165000,1938014365,4965,4965,4965,4965,0
|
|
20230818,164900,1938014365,4965,4965,4965,4965,0
|
|
20230818,164800,1938014365,4965,4965,4965,4965,0
|
|
20230818,164700,1938014365,4965,4965,4965,4965,0
|
|
20230818,164600,1938014365,4965,4965,4965,4965,0
|
|
20230818,164500,1938014365,4965,4965,4965,4965,0
|
|
20230818,164400,1938014365,4965,4965,4965,4965,0
|
|
20230818,164300,1938014365,4965,4965,4965,4965,0
|
|
20230818,164200,1938014365,4965,4965,4965,4965,0
|
|
20230818,164100,1938014365,4965,4965,4965,4965,9298
|
|
20230818,164000,1938014365,4965,4965,4965,4965,0
|
|
20230818,163900,1938014365,4965,4965,4965,4965,0
|
|
20230818,163800,1938014365,4965,4965,4965,4965,0
|
|
20230818,163700,1938014365,4965,4965,4965,4965,0
|
|
20230818,163600,1938014365,4965,4965,4965,4965,0
|
|
20230818,163500,1938014365,4965,4965,4965,4965,0
|
|
20230818,163400,1938014365,4965,4965,4965,4965,0
|
|
20230818,163300,1938014365,4965,4965,4965,4965,0
|
|
20230818,163200,1938014365,4965,4965,4965,4965,0
|
|
20230818,163100,1938014365,4965,4965,4965,4965,0
|
|
20230818,163000,1938014365,4965,4965,4965,4965,0
|
|
20230818,162900,1938014365,4965,4965,4965,4965,0
|
|
20230818,162800,1938014365,4965,4965,4965,4965,0
|
|
20230818,162700,1938014365,4965,4965,4965,4965,0
|
|
20230818,162600,1938014365,4965,4965,4965,4965,0
|
|
20230818,162500,1938014365,4965,4965,4965,4965,0
|
|
20230818,162400,1938014365,4965,4965,4965,4965,0
|
|
20230818,162300,1938014365,4965,4965,4965,4965,0
|
|
20230818,162200,1938014365,4965,4965,4965,4965,0
|
|
20230818,162100,1938014365,4965,4965,4965,4965,0
|
|
20230818,162000,1938014365,4965,4965,4965,4965,0
|
|
20230818,161900,1938014365,4965,4965,4965,4965,0
|
|
20230818,161800,1938014365,4965,4965,4965,4965,0
|
|
20230818,161700,1938014365,4965,4965,4965,4965,0
|
|
20230818,161600,1938014365,4965,4965,4965,4965,0
|
|
20230818,161500,1938014365,4965,4965,4965,4965,0
|
|
20230818,161400,1938014365,4965,4965,4965,4965,0
|
|
20230818,161300,1938014365,4965,4965,4965,4965,0
|
|
20230818,161200,1938014365,4965,4965,4965,4965,0
|
|
20230818,161100,1938014365,4965,4965,4965,4965,9298
|
|
20230818,161000,1938014365,4965,4965,4965,4965,0
|
|
20230818,160900,1938014365,4965,4965,4965,4965,0
|
|
20230818,160800,1938014365,4965,4965,4965,4965,0
|
|
20230818,160700,1938014365,4965,4965,4965,4965,0
|
|
20230818,160600,1938014365,4965,4965,4965,4965,0
|
|
20230818,160500,1938014365,4965,4965,4965,4965,0
|
|
20230818,160400,1938014365,4965,4965,4965,4965,0
|
|
20230818,160300,1938014365,4965,4965,4965,4965,0
|
|
20230818,160200,1938014365,4965,4965,4965,4965,0
|
|
20230818,160100,1938014365,4965,4965,4965,4965,0
|
|
20230818,160000,1938014365,4965,4965,4965,4965,0
|
|
20230818,155900,1938014365,4965,4965,4965,4965,0
|
|
20230818,155800,1938014365,4965,4965,4965,4965,0
|
|
20230818,155700,1938014365,4965,4965,4965,4965,0
|
|
20230818,155600,1938014365,4965,4965,4965,4965,0
|
|
20230818,155500,1938014365,4965,4965,4965,4965,0
|
|
20230818,155400,1938014365,4965,4965,4965,4965,0
|
|
20230818,155300,1938014365,4965,4965,4965,4965,0
|
|
20230818,155200,1938014365,4965,4965,4965,4965,0
|
|
20230818,155100,1938014365,4965,4965,4965,4965,0
|
|
20230818,155000,1938014365,4965,4965,4965,4965,0
|
|
20230818,154900,1938014365,4965,4965,4965,4965,0
|
|
20230818,154800,1938014365,4965,4965,4965,4965,0
|
|
20230818,154700,1938014365,4965,4965,4965,4965,0
|
|
20230818,154600,1938014365,4965,4965,4965,4965,0
|
|
20230818,154500,1938014365,4965,4965,4965,4965,0
|
|
20230818,154400,1938014365,4965,4965,4965,4965,0
|
|
20230818,154300,1938014365,4965,4965,4965,4965,0
|
|
20230818,154200,1938014365,4965,4965,4965,4965,0
|
|
20230818,154100,1938014365,4965,4965,4965,4965,9298
|
|
20230818,154000,1938014365,4965,4965,4965,4965,0
|
|
20230818,153900,1938014365,4965,4965,4965,4965,0
|
|
20230818,153800,1938014365,4965,4965,4965,4965,0
|
|
20230818,153700,1938014365,4965,4965,4965,4965,0
|
|
20230818,153600,1938014365,4965,4965,4965,4965,0
|
|
20230818,153500,1938014365,4965,4965,4965,4965,0
|
|
20230818,153400,1938014365,4965,4965,4965,4965,0
|
|
20230818,153300,1938014365,4965,4965,4965,4965,0
|
|
20230818,153200,1938014365,4965,4965,4965,4965,0
|
|
20230818,153100,1938014365,4965,4965,4965,4965,0
|
|
20230818,153000,1938014365,4965,4965,4965,4965,9298
|
|
20230818,152900,1891849795,4965,4965,4965,4965,0
|
|
20230818,152800,1891849795,4965,4965,4965,4965,0
|
|
20230818,152700,1891849795,4965,4965,4965,4965,0
|
|
20230818,152600,1891849795,4965,4965,4965,4965,0
|
|
20230818,152500,1891849795,4965,4965,4965,4965,0
|
|
20230818,152400,1891849795,4965,4965,4965,4965,0
|
|
20230818,152300,1891849795,4965,4965,4965,4965,0
|
|
20230818,152200,1891849795,4965,4965,4965,4965,0
|
|
20230818,152100,1891849795,4965,4965,4965,4965,0
|
|
20230818,152000,1891849795,4965,4965,4965,4965,0
|
|
20230818,151900,1891849795,4965,4960,4965,4960,1138
|
|
20230818,151800,1886199790,4960,4960,4965,4960,2768
|
|
20230818,151700,1872458515,4960,4960,4965,4960,2203
|
|
20230818,151600,1861520780,4960,4960,4965,4960,604
|
|
20230818,151500,1858524830,4960,4965,4965,4960,333
|
|
20230818,151400,1856872515,4960,4955,4960,4955,2077
|
|
20230818,151300,1846571705,4955,4960,4960,4955,989
|
|
20230818,151200,1841670485,4960,4960,4960,4960,79
|
|
20230818,151100,1841278645,4960,4960,4960,4960,337
|
|
20230818,151000,1839607125,4960,4960,4960,4955,1812
|
|
20230818,150900,1830621135,4960,4955,4960,4955,1222
|
|
20230818,150800,1824565015,4960,4960,4960,4960,664
|
|
20230818,150700,1821271575,4960,4960,4960,4955,57
|
|
20230818,150600,1820988905,4960,4960,4960,4955,284
|
|
20230818,150500,1819581535,4960,4960,4960,4960,57
|
|
20230818,150400,1819298815,4960,4960,4960,4960,20
|
|
20230818,150300,1819199615,4960,4960,4960,4955,388
|
|
20230818,150200,1817275140,4960,4960,4960,4960,59
|
|
20230818,150100,1816982500,4955,4955,4955,4955,252
|
|
20230818,150000,1815733840,4955,4960,4960,4955,279
|
|
20230818,145900,1814351000,4960,4960,4960,4955,661
|
|
20230818,145800,1811075690,4960,4960,4960,4960,211
|
|
20230818,145700,1810029130,4960,4960,4960,4960,0
|
|
20230818,145600,1810029130,4960,4960,4965,4960,2453
|
|
20230818,145500,1797862115,4965,4970,4970,4965,1270
|
|
20230818,145400,1791556535,4970,4970,4970,4970,0
|
|
20230818,145300,1791556535,4970,4970,4970,4970,10
|
|
20230818,145200,1791506835,4970,4975,4975,4970,106
|
|
20230818,145100,1790980010,4970,4970,4970,4970,20
|
|
20230818,145000,1790880610,4975,4970,4975,4970,720
|
|
20230818,144900,1787301935,4970,4970,4970,4965,60
|
|
20230818,144800,1787003985,4970,4970,4970,4970,110
|
|
20230818,144700,1786457285,4965,4965,4965,4960,1064
|
|
20230818,144600,1781176280,4965,4965,4965,4965,13
|
|
20230818,144500,1781111735,4965,4960,4965,4960,1565
|
|
20230818,144400,1773349330,4950,4960,4960,4950,112
|
|
20230818,144300,1772794420,4960,4955,4960,4955,105
|
|
20230818,144200,1772273640,4955,4955,4960,4950,1178
|
|
20230818,144100,1766437110,4955,4955,4955,4955,636
|
|
20230818,144000,1763285730,4955,4960,4960,4955,1942
|
|
20230818,143900,1753663080,4960,4960,4960,4955,542
|
|
20230818,143800,1750977415,4960,4960,4960,4960,11
|
|
20230818,143700,1750922855,4960,4960,4960,4960,528
|
|
20230818,143600,1748303975,4960,4960,4960,4960,0
|
|
20230818,143500,1748303975,4960,4960,4960,4960,256
|
|
20230818,143400,1747034215,4960,4960,4960,4960,9
|
|
20230818,143300,1746989575,4960,4960,4960,4960,12
|
|
20230818,143200,1746930055,4955,4960,4960,4955,1077
|
|
20230818,143100,1741593245,4965,4955,4965,4955,4722
|
|
20230818,143000,1718195705,4965,4960,4965,4950,5619
|
|
20230818,142900,1690366930,4960,4965,4965,4960,472
|
|
20230818,142800,1688025700,4970,4960,4975,4960,4161
|
|
20230818,142700,1667341160,4960,4960,4965,4960,172
|
|
20230818,142600,1666487880,4960,4960,4960,4960,820
|
|
20230818,142500,1662420680,4955,4955,4955,4955,0
|
|
20230818,142400,1662420680,4955,4955,4955,4955,115
|
|
20230818,142300,1661850855,4955,4955,4955,4955,1500
|
|
20230818,142200,1654418355,4955,4955,4955,4955,151
|
|
20230818,142100,1653670150,4950,4955,4955,4950,22
|
|
20230818,142000,1653561190,4950,4955,4955,4950,101
|
|
20230818,141900,1653060835,4950,4950,4950,4950,472
|
|
20230818,141800,1650724435,4955,4950,4955,4950,124
|
|
20230818,141700,1650110625,4955,4955,4955,4950,484
|
|
20230818,141600,1647714315,4955,4955,4955,4955,1336
|
|
20230818,141500,1641094435,4960,4960,4960,4960,588
|
|
20230818,141400,1638177955,4960,4960,4960,4955,286
|
|
20230818,141300,1636759815,4960,4965,4965,4960,323
|
|
20230818,141200,1635156700,4965,4960,4965,4955,1607
|
|
20230818,141100,1627187455,4955,4950,4955,4950,1505
|
|
20230818,141000,1619732705,4950,4950,4950,4950,1
|
|
20230818,140900,1619727755,4950,4955,4955,4950,153
|
|
20230818,140800,1618970400,4950,4955,4955,4950,1568
|
|
20230818,140700,1611208755,4955,4955,4955,4950,604
|
|
20230818,140600,1608218875,4955,4950,4955,4950,23
|
|
20230818,140500,1608104925,4950,4950,4960,4945,291
|
|
20230818,140400,1606664260,4950,4945,4950,4945,71
|
|
20230818,140300,1606313160,4945,4950,4950,4945,1063
|
|
20230818,140200,1601051570,4945,4950,4955,4945,904
|
|
20230818,140100,1596576275,4950,4955,4955,4950,104
|
|
20230818,140000,1596060960,4950,4950,4950,4950,1
|
|
20230818,135900,1596056010,4955,4960,4960,4950,8
|
|
20230818,135800,1596016350,4960,4950,4960,4945,1965
|
|
20230818,135700,1586289705,4945,4955,4955,4945,2048
|
|
20230818,135600,1576153110,4960,4960,4960,4960,1
|
|
20230818,135500,1576148150,4960,4960,4960,4960,110
|
|
20230818,135400,1575602550,4960,4955,4960,4950,176
|
|
20230818,135300,1574730510,4955,4955,4955,4950,69
|
|
20230818,135200,1574388750,4950,4950,4955,4945,1778
|
|
20230818,135100,1565587860,4955,4950,4955,4950,51
|
|
20230818,135000,1565335395,4955,4955,4960,4950,1276
|
|
20230818,134900,1559012865,4960,4950,4960,4950,34
|
|
20230818,134800,1558844430,4955,4955,4960,4950,68
|
|
20230818,134700,1558507795,4960,4960,4960,4950,163
|
|
20230818,134600,1557700840,4950,4960,4960,4950,529
|
|
20230818,134500,1555082215,4955,4955,4960,4955,1621
|
|
20230818,134400,1547050150,4955,4960,4960,4955,51
|
|
20230818,134300,1546797440,4960,4960,4960,4955,522
|
|
20230818,134200,1544208640,4960,4955,4960,4955,400
|
|
20230818,134100,1542224650,4960,4960,4960,4960,0
|
|
20230818,134000,1542224650,4960,4960,4960,4960,50
|
|
20230818,133900,1541976650,4960,4955,4960,4955,141
|
|
20230818,133800,1541277990,4955,4950,4955,4950,498
|
|
20230818,133700,1538812875,4950,4950,4950,4945,632
|
|
20230818,133600,1535687580,4955,4955,4955,4955,0
|
|
20230818,133500,1535687580,4955,4945,4955,4945,182
|
|
20230818,133400,1534787580,4945,4950,4950,4945,1004
|
|
20230818,133300,1529822085,4950,4950,4950,4950,166
|
|
20230818,133200,1529000385,4950,4955,4955,4950,3200
|
|
20230818,133100,1513154385,4955,4960,4960,4955,4066
|
|
20230818,133000,1492993830,4960,4960,4960,4960,405
|
|
20230818,132900,1490985030,4965,4965,4965,4965,66
|
|
20230818,132800,1490657340,4965,4965,4965,4965,80
|
|
20230818,132700,1490260140,4965,4965,4965,4965,507
|
|
20230818,132600,1487742885,4965,4965,4970,4960,1990
|
|
20230818,132500,1477867140,4965,4965,4965,4965,1
|
|
20230818,132400,1477862175,4965,4975,4975,4965,221
|
|
20230818,132300,1476762710,4965,4965,4965,4965,291
|
|
20230818,132200,1475317895,4965,4965,4975,4965,89
|
|
20230818,132100,1474875900,4965,4965,4975,4960,1123
|
|
20230818,132000,1469292990,4960,4960,4960,4960,0
|
|
20230818,131900,1469292990,4960,4970,4970,4960,298
|
|
20230818,131800,1467814810,4970,4970,4970,4960,329
|
|
20230818,131700,1466182860,4965,4970,4970,4965,2007
|
|
20230818,131600,1456215645,4970,4965,4970,4965,1491
|
|
20230818,131500,1448810960,4970,4970,4970,4965,777
|
|
20230818,131400,1444953130,4965,4965,4965,4965,1394
|
|
20230818,131300,1438031920,4960,4965,4965,4960,159
|
|
20230818,131200,1437242530,4965,4965,4970,4965,1005
|
|
20230818,131100,1432252700,4965,4965,4965,4965,1067
|
|
20230818,131000,1426955045,4970,4970,4970,4970,169
|
|
20230818,130900,1426115115,4970,4970,4970,4965,152
|
|
20230818,130800,1425359925,4965,4965,4965,4965,612
|
|
20230818,130700,1422321345,4965,4970,4970,4965,1706
|
|
20230818,130600,1413846565,4970,4980,4980,4970,2420
|
|
20230818,130500,1401811110,4975,4975,4975,4975,889
|
|
20230818,130400,1397388335,4975,4975,4975,4975,20
|
|
20230818,130300,1397288835,4975,4980,4980,4975,3963
|
|
20230818,130200,1377558690,4980,4980,4985,4980,490
|
|
20230818,130100,1375118325,4980,4980,4980,4980,170
|
|
20230818,130000,1374271725,4980,4985,4985,4980,2594
|
|
20230818,125900,1361353140,4990,4990,4990,4980,825
|
|
20230818,125800,1357237415,4980,4985,4985,4980,271
|
|
20230818,125700,1355886680,4980,4990,4995,4980,883
|
|
20230818,125600,1351486995,4990,4975,4990,4970,2752
|
|
20230818,125500,1337783715,4975,4975,4980,4975,696
|
|
20230818,125400,1334321045,4980,4990,4990,4980,1356
|
|
20230818,125300,1327558015,4990,4985,4990,4980,5440
|
|
20230818,125200,1300434340,4985,4960,4990,4955,24326
|
|
20230818,125100,1179720940,4955,4955,4955,4950,2280
|
|
20230818,125000,1168424790,4955,4950,4955,4950,896
|
|
20230818,124900,1163986250,4955,4950,4955,4950,155
|
|
20230818,124800,1163218835,4955,4950,4955,4945,1705
|
|
20230818,124700,1154782780,4950,4955,4955,4950,730
|
|
20230818,124600,1151166485,4950,4950,4955,4940,3621
|
|
20230818,124500,1133252355,4960,4955,4960,4955,785
|
|
20230818,124400,1129362280,4955,4955,4955,4955,2
|
|
20230818,124300,1129352370,4945,4960,4960,4945,583
|
|
20230818,124200,1126467005,4960,4950,4960,4950,2389
|
|
20230818,124100,1114634575,4945,4955,4955,4945,4130
|
|
20230818,124000,1094200555,4955,4955,4955,4950,641
|
|
20230818,123900,1091027540,4955,4950,4955,4945,253
|
|
20230818,123800,1089776150,4950,4945,4950,4945,1148
|
|
20230818,123700,1084095640,4945,4945,4945,4940,1775
|
|
20230818,123600,1075319510,4945,4950,4950,4945,1205
|
|
20230818,123500,1069360440,4950,4940,4955,4940,3232
|
|
20230818,123400,1053361180,4945,4945,4945,4945,124
|
|
20230818,123300,1052748000,4945,4945,4950,4940,1048
|
|
20230818,123200,1047570095,4945,4930,4950,4930,6305
|
|
20230818,123100,1016423185,4930,4930,4930,4930,24
|
|
20230818,123000,1016304865,4930,4930,4930,4930,1
|
|
20230818,122900,1016299935,4930,4925,4930,4925,16
|
|
20230818,122800,1016221060,4930,4930,4930,4930,1
|
|
20230818,122700,1016216130,4930,4930,4930,4930,0
|
|
20230818,122600,1016216130,4930,4935,4935,4930,390
|
|
20230818,122500,1014293425,4930,4930,4935,4930,1558
|
|
20230818,122400,1006610920,4930,4920,4935,4920,1942
|
|
20230818,122300,997038580,4925,4930,4930,4925,101
|
|
20230818,122200,996540655,4930,4930,4930,4920,68
|
|
20230818,122100,996205945,4930,4930,4930,4930,115
|
|
20230818,122000,995638995,4930,4925,4930,4920,1587
|
|
20230818,121900,987817305,4920,4920,4925,4920,186
|
|
20230818,121800,986902095,4920,4920,4920,4920,387
|
|
20230818,121700,984998055,4925,4930,4930,4925,67
|
|
20230818,121600,984668050,4925,4920,4925,4920,970
|
|
20230818,121500,979894150,4920,4915,4920,4915,2573
|
|
20230818,121400,967236135,4915,4910,4915,4910,352
|
|
20230818,121300,965506540,4910,4905,4910,4905,270
|
|
20230818,121200,964182075,4905,4905,4905,4900,1189
|
|
20230818,121100,958355870,4905,4905,4905,4905,648
|
|
20230818,121000,955177430,4905,4890,4905,4890,4536
|
|
20230818,120900,932948650,4890,4900,4900,4890,933
|
|
20230818,120800,928384280,4900,4895,4900,4880,139
|
|
20230818,120700,927703865,4880,4885,4885,4880,1081
|
|
20230818,120600,922423240,4885,4895,4895,4885,1108
|
|
20230818,120500,917008795,4895,4895,4895,4895,1
|
|
20230818,120400,917003900,4895,4890,4895,4890,16
|
|
20230818,120300,916925585,4890,4890,4890,4890,2258
|
|
20230818,120200,905883965,4890,4885,4890,4885,598
|
|
20230818,120100,902962230,4885,4880,4885,4880,117
|
|
20230818,120000,902390700,4875,4890,4890,4875,12
|
|
20230818,115900,902332095,4880,4885,4890,4880,3064
|
|
20230818,115800,887364675,4880,4880,4880,4880,100
|
|
20230818,115700,886876675,4885,4880,4885,4880,2711
|
|
20230818,115600,873646970,4880,4880,4880,4880,110
|
|
20230818,115500,873110170,4880,4870,4880,4870,15
|
|
20230818,115400,873037070,4875,4875,4875,4875,100
|
|
20230818,115300,872549570,4875,4865,4875,4865,50
|
|
20230818,115200,872306020,4875,4875,4875,4875,0
|
|
20230818,115100,872306020,4875,4875,4875,4875,0
|
|
20230818,115000,872306020,4875,4870,4875,4870,3
|
|
20230818,114900,872291405,4860,4860,4860,4860,302
|
|
20230818,114800,870823685,4860,4860,4860,4860,11
|
|
20230818,114700,870770225,4855,4855,4855,4855,0
|
|
20230818,114600,870770225,4855,4860,4860,4855,1751
|
|
20230818,114500,862268510,4860,4865,4865,4860,4547
|
|
20230818,114400,840163230,4865,4875,4875,4865,3459
|
|
20230818,114300,823316150,4880,4875,4880,4875,1075
|
|
20230818,114200,818070525,4875,4875,4880,4875,51
|
|
20230818,114100,817821895,4880,4875,4880,4875,124
|
|
20230818,114000,817217335,4875,4880,4880,4875,1231
|
|
20230818,113900,811210270,4880,4880,4880,4880,4
|
|
20230818,113800,811190750,4885,4885,4885,4880,103
|
|
20230818,113700,810688055,4885,4890,4890,4885,26
|
|
20230818,113600,810560990,4885,4885,4885,4885,218
|
|
20230818,113500,809496060,4885,4885,4885,4885,30
|
|
20230818,113400,809349510,4885,4885,4885,4885,131
|
|
20230818,113300,808709575,4885,4885,4885,4885,204
|
|
20230818,113200,807713035,4880,4880,4880,4880,236
|
|
20230818,113100,806561355,4880,4880,4885,4880,533
|
|
20230818,113000,803960305,4885,4880,4885,4880,20
|
|
20230818,112900,803862700,4875,4875,4875,4875,0
|
|
20230818,112800,803862700,4875,4875,4875,4875,0
|
|
20230818,112700,803862700,4875,4875,4875,4875,235
|
|
20230818,112600,802717075,4885,4875,4885,4875,409
|
|
20230818,112500,800723180,4875,4885,4885,4875,1705
|
|
20230818,112400,792409250,4880,4880,4880,4880,65
|
|
20230818,112300,792092050,4880,4885,4885,4875,386
|
|
20230818,112200,790210115,4880,4875,4880,4875,548
|
|
20230818,112100,787536115,4880,4880,4880,4880,19
|
|
20230818,112000,787443395,4880,4880,4880,4880,400
|
|
20230818,111900,785491395,4885,4875,4885,4875,5
|
|
20230818,111800,785466995,4890,4880,4890,4870,427
|
|
20230818,111700,783384745,4880,4885,4885,4880,792
|
|
20230818,111600,779519600,4885,4870,4885,4870,2681
|
|
20230818,111500,766436515,4870,4880,4880,4870,150
|
|
20230818,111400,765704525,4880,4880,4880,4880,1
|
|
20230818,111300,765699645,4865,4865,4865,4865,0
|
|
20230818,111200,765699645,4865,4870,4870,4865,500
|
|
20230818,111100,763267140,4870,4870,4870,4860,1662
|
|
20230818,111000,755184805,4865,4865,4865,4865,0
|
|
20230818,110900,755184805,4865,4870,4880,4865,522
|
|
20230818,110800,752644640,4870,4870,4870,4870,4
|
|
20230818,110700,752625160,4870,4870,4870,4870,2
|
|
20230818,110600,752615420,4875,4870,4875,4865,1696
|
|
20230818,110500,744348910,4865,4865,4865,4865,1117
|
|
20230818,110400,738914705,4860,4860,4860,4860,300
|
|
20230818,110300,737456705,4860,4860,4860,4860,1000
|
|
20230818,110200,732596705,4855,4855,4855,4855,3
|
|
20230818,110100,732582140,4855,4860,4860,4855,2005
|
|
20230818,110000,722847295,4870,4860,4870,4860,35
|
|
20230818,105900,722677175,4860,4860,4860,4860,133
|
|
20230818,105800,722030795,4860,4855,4860,4855,26
|
|
20230818,105700,721904460,4855,4855,4855,4855,5
|
|
20230818,105600,721880185,4855,4860,4865,4855,2008
|
|
20230818,105500,712121900,4875,4875,4875,4875,0
|
|
20230818,105400,712121900,4875,4870,4875,4870,67
|
|
20230818,105300,711795605,4870,4865,4870,4860,507
|
|
20230818,105200,709326595,4865,4855,4865,4855,141
|
|
20230818,105100,708641845,4860,4850,4860,4850,112
|
|
20230818,105000,708097565,4850,4860,4860,4850,6619
|
|
20230818,104900,675973625,4860,4865,4865,4860,2142
|
|
20230818,104800,665561300,4865,4865,4865,4865,14
|
|
20230818,104700,665493190,4865,4875,4875,4865,7
|
|
20230818,104600,665459115,4865,4865,4875,4865,6
|
|
20230818,104500,665429915,4865,4865,4865,4865,1
|
|
20230818,104400,665425050,4865,4855,4865,4855,213
|
|
20230818,104300,664390870,4855,4860,4860,4855,3648
|
|
20230818,104200,646661630,4860,4865,4865,4860,3684
|
|
20230818,104100,628748985,4865,4875,4875,4865,948
|
|
20230818,104000,624132660,4880,4875,4880,4875,14
|
|
20230818,103900,624064385,4875,4875,4875,4875,4
|
|
20230818,103800,624044885,4870,4865,4870,4865,254
|
|
20230818,103700,622807930,4865,4865,4865,4865,24
|
|
20230818,103600,622691170,4865,4870,4870,4865,32
|
|
20230818,103500,622535480,4865,4870,4870,4865,339
|
|
20230818,103400,620884565,4875,4870,4875,4870,33
|
|
20230818,103300,620723800,4870,4870,4875,4870,357
|
|
20230818,103200,618985200,4870,4875,4875,4870,6
|
|
20230818,103100,618955975,4870,4870,4870,4870,313
|
|
20230818,103000,617431665,4870,4870,4870,4865,25
|
|
20230818,102900,617309925,4870,4860,4870,4860,1153
|
|
20230818,102800,611705390,4865,4875,4885,4860,628
|
|
20230818,102700,608650340,4860,4880,4880,4860,1550
|
|
20230818,102600,601106055,4880,4875,4880,4865,1806
|
|
20230818,102500,592310855,4880,4880,4880,4880,520
|
|
20230818,102400,589773255,4880,4880,4880,4880,5
|
|
20230818,102300,589748855,4875,4885,4890,4870,637
|
|
20230818,102200,586638640,4885,4890,4895,4880,428
|
|
20230818,102100,584547075,4900,4885,4900,4885,369
|
|
20230818,102000,582743710,4880,4875,4880,4875,477
|
|
20230818,101900,580416105,4870,4860,4870,4860,1075
|
|
20230818,101800,575180985,4860,4865,4865,4860,1880
|
|
20230818,101700,566040265,4870,4860,4870,4860,66
|
|
20230818,101600,565718995,4870,4855,4870,4855,143
|
|
20230818,101500,565023250,4855,4860,4860,4855,385
|
|
20230818,101400,563152175,4860,4860,4860,4860,685
|
|
20230818,101300,559823075,4860,4870,4870,4855,6
|
|
20230818,101200,559793915,4870,4855,4870,4855,30
|
|
20230818,101100,559647920,4855,4855,4855,4855,280
|
|
20230818,101000,558288520,4855,4855,4870,4855,84
|
|
20230818,100900,557880055,4855,4855,4870,4855,2932
|
|
20230818,100800,543645000,4870,4860,4870,4855,1613
|
|
20230818,100700,535811150,4875,4865,4875,4860,27
|
|
20230818,100600,535679865,4860,4860,4860,4855,77
|
|
20230818,100500,535305655,4860,4860,4875,4860,301
|
|
20230818,100400,533840920,4855,4860,4860,4855,3718
|
|
20230818,100300,515771465,4880,4865,4880,4860,18
|
|
20230818,100200,515683760,4865,4885,4885,4865,427
|
|
20230818,100100,513606155,4875,4875,4875,4875,2000
|
|
20230818,100000,503856155,4860,4860,4860,4860,6
|
|
20230818,095900,503826995,4875,4875,4875,4860,875
|
|
20230818,095800,499568985,4875,4890,4890,4870,456
|
|
20230818,095700,497347750,4885,4885,4885,4865,506
|
|
20230818,095600,494875960,4860,4880,4880,4860,427
|
|
20230818,095500,492799390,4860,4860,4860,4860,0
|
|
20230818,095400,492799390,4860,4860,4860,4860,4723
|
|
20230818,095300,469845610,4860,4885,4885,4860,2750
|
|
20230818,095200,456456800,4885,4880,4885,4880,912
|
|
20230818,095100,452006190,4880,4870,4880,4870,928
|
|
20230818,095000,447486115,4865,4865,4865,4865,217
|
|
20230818,094900,446430410,4865,4865,4865,4865,239
|
|
20230818,094800,445267675,4860,4860,4860,4860,261
|
|
20230818,094700,443999215,4860,4865,4865,4855,1030
|
|
20230818,094600,438996950,4870,4865,4870,4865,3
|
|
20230818,094500,438982345,4880,4855,4880,4855,2
|
|
20230818,094400,438972610,4855,4880,4880,4850,104
|
|
20230818,094300,438467880,4850,4850,4880,4850,237
|
|
20230818,094200,437318130,4845,4870,4870,4845,5002
|
|
20230818,094100,413042685,4880,4855,4880,4850,2362
|
|
20230818,094000,401565585,4855,4880,4880,4850,8122
|
|
20230818,093900,362067410,4880,4875,4880,4875,219
|
|
20230818,093800,360999190,4875,4880,4880,4875,13
|
|
20230818,093700,360935755,4880,4880,4880,4875,229
|
|
20230818,093600,359818240,4870,4880,4880,4870,3352
|
|
20230818,093500,343478795,4880,4880,4880,4875,57
|
|
20230818,093400,343200675,4880,4890,4890,4875,989
|
|
20230818,093300,338373860,4890,4885,4900,4885,22
|
|
20230818,093200,338266210,4900,4900,4900,4900,0
|
|
20230818,093100,338266210,4900,4880,4900,4875,1485
|
|
20230818,093000,331019730,4880,4895,4895,4875,4512
|
|
20230818,092900,309003425,4895,4900,4900,4885,1400
|
|
20230818,092800,302157295,4900,4895,4900,4890,375
|
|
20230818,092700,300321895,4880,4880,4880,4880,0
|
|
20230818,092600,300321895,4880,4895,4910,4880,1244
|
|
20230818,092500,294233905,4890,4890,4890,4890,33
|
|
20230818,092400,294072535,4880,4875,4880,4875,719
|
|
20230818,092300,290566440,4875,4875,4880,4875,684
|
|
20230818,092200,287231910,4875,4875,4875,4870,4683
|
|
20230818,092100,264403035,4870,4875,4875,4870,1678
|
|
20230818,092000,256225435,4875,4870,4875,4870,102
|
|
20230818,091900,255728405,4875,4870,4875,4870,2948
|
|
20230818,091800,241361190,4870,4860,4875,4860,1116
|
|
20230818,091700,235936830,4860,4855,4860,4855,1219
|
|
20230818,091600,230018575,4855,4855,4855,4850,149
|
|
20230818,091500,229295585,4855,4855,4855,4845,527
|
|
20230818,091400,226737060,4845,4850,4850,4845,6221
|
|
20230818,091300,196582960,4860,4855,4860,4855,475
|
|
20230818,091200,194276790,4860,4855,4860,4850,245
|
|
20230818,091100,193088150,4850,4890,4890,4850,13646
|
|
20230818,091000,126661935,4890,4890,4895,4890,303
|
|
20230818,090900,125180095,4890,4895,4895,4890,66
|
|
20230818,090800,124857280,4890,4875,4920,4875,2003
|
|
20230818,090700,115078580,4895,4880,4895,4875,766
|
|
20230818,090600,111343025,4880,4900,4900,4880,491
|
|
20230818,090500,108942860,4880,4900,4900,4880,37
|
|
20230818,090400,108761620,4900,4920,4920,4900,1584
|
|
20230818,090300,100979255,4920,4890,4920,4890,1975
|
|
20230818,090200,91294360,4890,4890,4890,4865,894
|
|
20230818,090100,86936140,4880,4905,4910,4880,2060
|
|
20230818,090000,76841805,4910,4865,4910,4865,15793
|