594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185100,1831364735,3500,3500,3500,3500,8887
|
|
20230818,185000,1831364735,3500,3500,3500,3500,0
|
|
20230818,184900,1831364735,3500,3500,3500,3500,0
|
|
20230818,184800,1831364735,3500,3500,3500,3500,0
|
|
20230818,184700,1831364735,3500,3500,3500,3500,0
|
|
20230818,184600,1831364735,3500,3500,3500,3500,0
|
|
20230818,184500,1831364735,3500,3500,3500,3500,0
|
|
20230818,184400,1831364735,3500,3500,3500,3500,0
|
|
20230818,184300,1831364735,3500,3500,3500,3500,0
|
|
20230818,184200,1831364735,3500,3500,3500,3500,0
|
|
20230818,184100,1831364735,3500,3500,3500,3500,0
|
|
20230818,184000,1831364735,3500,3500,3500,3500,0
|
|
20230818,183900,1831364735,3500,3500,3500,3500,0
|
|
20230818,183800,1831364735,3500,3500,3500,3500,0
|
|
20230818,183700,1831364735,3500,3500,3500,3500,0
|
|
20230818,183600,1831364735,3500,3500,3500,3500,0
|
|
20230818,183500,1831364735,3500,3500,3500,3500,0
|
|
20230818,183400,1831364735,3500,3500,3500,3500,0
|
|
20230818,183300,1831364735,3500,3500,3500,3500,0
|
|
20230818,183200,1831364735,3500,3500,3500,3500,0
|
|
20230818,183100,1831364735,3500,3500,3500,3500,0
|
|
20230818,183000,1831364735,3500,3500,3500,3500,0
|
|
20230818,182900,1831364735,3500,3500,3500,3500,0
|
|
20230818,182800,1831364735,3500,3500,3500,3500,0
|
|
20230818,182700,1831364735,3500,3500,3500,3500,0
|
|
20230818,182600,1831364735,3500,3500,3500,3500,0
|
|
20230818,182500,1831364735,3500,3500,3500,3500,0
|
|
20230818,182400,1831364735,3500,3500,3500,3500,0
|
|
20230818,182300,1831364735,3500,3500,3500,3500,0
|
|
20230818,182200,1831364735,3500,3500,3500,3500,0
|
|
20230818,182100,1831364735,3500,3500,3500,3500,8887
|
|
20230818,182000,1831364735,3500,3500,3500,3500,0
|
|
20230818,181900,1831364735,3500,3500,3500,3500,0
|
|
20230818,181800,1831364735,3500,3500,3500,3500,0
|
|
20230818,181700,1831364735,3500,3500,3500,3500,0
|
|
20230818,181600,1831364735,3500,3500,3500,3500,0
|
|
20230818,181500,1831364735,3500,3500,3500,3500,0
|
|
20230818,181400,1831364735,3500,3500,3500,3500,0
|
|
20230818,181300,1831364735,3500,3500,3500,3500,0
|
|
20230818,181200,1831364735,3500,3500,3500,3500,0
|
|
20230818,181100,1831364735,3500,3500,3500,3500,0
|
|
20230818,181000,1831364735,3500,3500,3500,3500,0
|
|
20230818,180900,1831364735,3500,3500,3500,3500,0
|
|
20230818,180800,1831364735,3500,3500,3500,3500,0
|
|
20230818,180700,1831364735,3500,3500,3500,3500,0
|
|
20230818,180600,1831364735,3500,3500,3500,3500,0
|
|
20230818,180500,1831364735,3500,3500,3500,3500,0
|
|
20230818,180400,1831364735,3500,3500,3500,3500,0
|
|
20230818,180300,1831364735,3500,3500,3500,3500,0
|
|
20230818,180200,1831364735,3500,3500,3500,3500,0
|
|
20230818,180100,1831364735,3500,3500,3500,3500,0
|
|
20230818,180000,1831364735,3500,3500,3500,3500,0
|
|
20230818,175900,1831364735,3500,3500,3500,3500,0
|
|
20230818,175800,1831364735,3500,3500,3500,3500,0
|
|
20230818,175700,1831364735,3500,3500,3500,3500,0
|
|
20230818,175600,1831364735,3500,3500,3500,3500,0
|
|
20230818,175500,1831364735,3500,3500,3500,3500,0
|
|
20230818,175400,1831364735,3500,3500,3500,3500,0
|
|
20230818,175300,1831364735,3500,3500,3500,3500,0
|
|
20230818,175200,1831364735,3500,3500,3500,3500,0
|
|
20230818,175100,1831364735,3500,3500,3500,3500,8887
|
|
20230818,175000,1831364735,3500,3500,3500,3500,0
|
|
20230818,174900,1831364735,3500,3500,3500,3500,0
|
|
20230818,174800,1831364735,3500,3500,3500,3500,0
|
|
20230818,174700,1831364735,3500,3500,3500,3500,0
|
|
20230818,174600,1831364735,3500,3500,3500,3500,0
|
|
20230818,174500,1831364735,3500,3500,3500,3500,0
|
|
20230818,174400,1831364735,3500,3500,3500,3500,0
|
|
20230818,174300,1831364735,3500,3500,3500,3500,0
|
|
20230818,174200,1831364735,3500,3500,3500,3500,0
|
|
20230818,174100,1831364735,3500,3500,3500,3500,0
|
|
20230818,174000,1831364735,3500,3500,3500,3500,0
|
|
20230818,173900,1831364735,3500,3500,3500,3500,0
|
|
20230818,173800,1831364735,3500,3500,3500,3500,0
|
|
20230818,173700,1831364735,3500,3500,3500,3500,0
|
|
20230818,173600,1831364735,3500,3500,3500,3500,0
|
|
20230818,173500,1831364735,3500,3500,3500,3500,0
|
|
20230818,173400,1831364735,3500,3500,3500,3500,0
|
|
20230818,173300,1831364735,3500,3500,3500,3500,0
|
|
20230818,173200,1831364735,3500,3500,3500,3500,0
|
|
20230818,173100,1831364735,3500,3500,3500,3500,0
|
|
20230818,173000,1831364735,3500,3500,3500,3500,0
|
|
20230818,172900,1831364735,3500,3500,3500,3500,0
|
|
20230818,172800,1831364735,3500,3500,3500,3500,0
|
|
20230818,172700,1831364735,3500,3500,3500,3500,0
|
|
20230818,172600,1831364735,3500,3500,3500,3500,0
|
|
20230818,172500,1831364735,3500,3500,3500,3500,0
|
|
20230818,172400,1831364735,3500,3500,3500,3500,0
|
|
20230818,172300,1831364735,3500,3500,3500,3500,0
|
|
20230818,172200,1831364735,3500,3500,3500,3500,0
|
|
20230818,172100,1831364735,3500,3500,3500,3500,8887
|
|
20230818,172000,1831364735,3500,3500,3500,3500,0
|
|
20230818,171900,1831364735,3500,3500,3500,3500,0
|
|
20230818,171800,1831364735,3500,3500,3500,3500,0
|
|
20230818,171700,1831364735,3500,3500,3500,3500,0
|
|
20230818,171600,1831364735,3500,3500,3500,3500,0
|
|
20230818,171500,1831364735,3500,3500,3500,3500,0
|
|
20230818,171400,1831364735,3500,3500,3500,3500,0
|
|
20230818,171300,1831364735,3500,3500,3500,3500,0
|
|
20230818,171200,1831364735,3500,3500,3500,3500,0
|
|
20230818,171100,1831364735,3500,3500,3500,3500,0
|
|
20230818,171000,1831364735,3500,3500,3500,3500,0
|
|
20230818,170900,1831364735,3500,3500,3500,3500,0
|
|
20230818,170800,1831364735,3500,3500,3500,3500,0
|
|
20230818,170700,1831364735,3500,3500,3500,3500,0
|
|
20230818,170600,1831364735,3500,3500,3500,3500,0
|
|
20230818,170500,1831364735,3500,3500,3500,3500,0
|
|
20230818,170400,1831364735,3500,3500,3500,3500,0
|
|
20230818,170300,1831364735,3500,3500,3500,3500,0
|
|
20230818,170200,1831364735,3500,3500,3500,3500,0
|
|
20230818,170100,1831364735,3500,3500,3500,3500,0
|
|
20230818,170000,1831364735,3500,3500,3500,3500,0
|
|
20230818,165900,1831364735,3500,3500,3500,3500,0
|
|
20230818,165800,1831364735,3500,3500,3500,3500,0
|
|
20230818,165700,1831364735,3500,3500,3500,3500,0
|
|
20230818,165600,1831364735,3500,3500,3500,3500,0
|
|
20230818,165500,1831364735,3500,3500,3500,3500,0
|
|
20230818,165400,1831364735,3500,3500,3500,3500,0
|
|
20230818,165300,1831364735,3500,3500,3500,3500,0
|
|
20230818,165200,1831364735,3500,3500,3500,3500,0
|
|
20230818,165100,1831364735,3500,3500,3500,3500,8887
|
|
20230818,165000,1831364735,3500,3500,3500,3500,0
|
|
20230818,164900,1831364735,3500,3500,3500,3500,0
|
|
20230818,164800,1831364735,3500,3500,3500,3500,0
|
|
20230818,164700,1831364735,3500,3500,3500,3500,0
|
|
20230818,164600,1831364735,3500,3500,3500,3500,0
|
|
20230818,164500,1831364735,3500,3500,3500,3500,0
|
|
20230818,164400,1831364735,3500,3500,3500,3500,0
|
|
20230818,164300,1831364735,3500,3500,3500,3500,0
|
|
20230818,164200,1831364735,3500,3500,3500,3500,0
|
|
20230818,164100,1831364735,3500,3500,3500,3500,0
|
|
20230818,164000,1831364735,3500,3500,3500,3500,0
|
|
20230818,163900,1831364735,3500,3500,3500,3500,0
|
|
20230818,163800,1831364735,3500,3500,3500,3500,0
|
|
20230818,163700,1831364735,3500,3500,3500,3500,0
|
|
20230818,163600,1831364735,3500,3500,3500,3500,0
|
|
20230818,163500,1831364735,3500,3500,3500,3500,0
|
|
20230818,163400,1831364735,3500,3500,3500,3500,0
|
|
20230818,163300,1831364735,3500,3500,3500,3500,0
|
|
20230818,163200,1831364735,3500,3500,3500,3500,0
|
|
20230818,163100,1831364735,3500,3500,3500,3500,0
|
|
20230818,163000,1831364735,3500,3500,3500,3500,0
|
|
20230818,162900,1831364735,3500,3500,3500,3500,0
|
|
20230818,162800,1831364735,3500,3500,3500,3500,0
|
|
20230818,162700,1831364735,3500,3500,3500,3500,0
|
|
20230818,162600,1831364735,3500,3500,3500,3500,0
|
|
20230818,162500,1831364735,3500,3500,3500,3500,0
|
|
20230818,162400,1831364735,3500,3500,3500,3500,0
|
|
20230818,162300,1831364735,3500,3500,3500,3500,0
|
|
20230818,162200,1831364735,3500,3500,3500,3500,0
|
|
20230818,162100,1831364735,3500,3500,3500,3500,8887
|
|
20230818,162000,1831364735,3500,3500,3500,3500,0
|
|
20230818,161900,1831364735,3500,3500,3500,3500,0
|
|
20230818,161800,1831364735,3500,3500,3500,3500,0
|
|
20230818,161700,1831364735,3500,3500,3500,3500,0
|
|
20230818,161600,1831364735,3500,3500,3500,3500,0
|
|
20230818,161500,1831364735,3500,3500,3500,3500,0
|
|
20230818,161400,1831364735,3500,3500,3500,3500,0
|
|
20230818,161300,1831364735,3500,3500,3500,3500,0
|
|
20230818,161200,1831364735,3500,3500,3500,3500,0
|
|
20230818,161100,1831364735,3500,3500,3500,3500,0
|
|
20230818,161000,1831364735,3500,3500,3500,3500,0
|
|
20230818,160900,1831364735,3500,3500,3500,3500,0
|
|
20230818,160800,1831364735,3500,3500,3500,3500,0
|
|
20230818,160700,1831364735,3500,3500,3500,3500,0
|
|
20230818,160600,1831364735,3500,3500,3500,3500,0
|
|
20230818,160500,1831364735,3500,3500,3500,3500,0
|
|
20230818,160400,1831364735,3500,3500,3500,3500,0
|
|
20230818,160300,1831364735,3500,3500,3500,3500,0
|
|
20230818,160200,1831364735,3500,3500,3500,3500,0
|
|
20230818,160100,1831364735,3500,3500,3500,3500,0
|
|
20230818,160000,1831364735,3500,3500,3500,3500,0
|
|
20230818,155900,1831364735,3500,3500,3500,3500,0
|
|
20230818,155800,1831364735,3500,3500,3500,3500,0
|
|
20230818,155700,1831364735,3500,3500,3500,3500,0
|
|
20230818,155600,1831364735,3500,3500,3500,3500,0
|
|
20230818,155500,1831364735,3500,3500,3500,3500,0
|
|
20230818,155400,1831364735,3500,3500,3500,3500,0
|
|
20230818,155300,1831364735,3500,3500,3500,3500,0
|
|
20230818,155200,1831364735,3500,3500,3500,3500,0
|
|
20230818,155100,1831364735,3500,3500,3500,3500,8887
|
|
20230818,155000,1831364735,3500,3500,3500,3500,0
|
|
20230818,154900,1831364735,3500,3500,3500,3500,0
|
|
20230818,154800,1831364735,3500,3500,3500,3500,0
|
|
20230818,154700,1831364735,3500,3500,3500,3500,0
|
|
20230818,154600,1831364735,3500,3500,3500,3500,0
|
|
20230818,154500,1831364735,3500,3500,3500,3500,0
|
|
20230818,154400,1831364735,3500,3500,3500,3500,0
|
|
20230818,154300,1831364735,3500,3500,3500,3500,0
|
|
20230818,154200,1831364735,3500,3500,3500,3500,0
|
|
20230818,154100,1831364735,3500,3500,3500,3500,0
|
|
20230818,154000,1831364735,3500,3500,3500,3500,0
|
|
20230818,153900,1831364735,3500,3500,3500,3500,0
|
|
20230818,153800,1831364735,3500,3500,3500,3500,0
|
|
20230818,153700,1831364735,3500,3500,3500,3500,0
|
|
20230818,153600,1831364735,3500,3500,3500,3500,0
|
|
20230818,153500,1831364735,3500,3500,3500,3500,0
|
|
20230818,153400,1831364735,3500,3500,3500,3500,0
|
|
20230818,153300,1831364735,3500,3500,3500,3500,0
|
|
20230818,153200,1831364735,3500,3500,3500,3500,0
|
|
20230818,153100,1831364735,3500,3500,3500,3500,0
|
|
20230818,153000,1831364735,3500,3500,3500,3500,8887
|
|
20230818,152900,1800260235,3500,3500,3500,3500,0
|
|
20230818,152800,1800260235,3500,3500,3500,3500,0
|
|
20230818,152700,1800260235,3500,3500,3500,3500,0
|
|
20230818,152600,1800260235,3500,3500,3500,3500,0
|
|
20230818,152500,1800260235,3500,3500,3500,3500,0
|
|
20230818,152400,1800260235,3500,3500,3500,3500,0
|
|
20230818,152300,1800260235,3500,3500,3500,3500,0
|
|
20230818,152200,1800260235,3500,3500,3500,3500,0
|
|
20230818,152100,1800260235,3500,3500,3500,3500,0
|
|
20230818,152000,1800260235,3500,3500,3500,3500,0
|
|
20230818,151900,1800260235,3500,3485,3505,3485,16076
|
|
20230818,151800,1744048020,3485,3495,3495,3485,577
|
|
20230818,151700,1742036255,3495,3490,3495,3490,858
|
|
20230818,151600,1739041580,3490,3490,3490,3490,553
|
|
20230818,151500,1737111610,3490,3490,3490,3490,822
|
|
20230818,151400,1734242830,3485,3485,3490,3485,1110
|
|
20230818,151300,1730374425,3490,3480,3490,3480,15
|
|
20230818,151200,1730322085,3485,3480,3485,3480,2740
|
|
20230818,151100,1720786330,3480,3490,3490,3480,1704
|
|
20230818,151000,1714856175,3490,3480,3490,3480,291
|
|
20230818,150900,1713842275,3485,3480,3485,3480,592
|
|
20230818,150800,1711782055,3480,3480,3480,3480,20
|
|
20230818,150700,1711712455,3480,3490,3490,3480,3600
|
|
20230818,150600,1699181455,3490,3485,3490,3485,490
|
|
20230818,150500,1697473715,3485,3480,3485,3480,366
|
|
20230818,150400,1696199905,3485,3485,3485,3485,114
|
|
20230818,150300,1695802615,3485,3480,3485,3480,667
|
|
20230818,150200,1693481210,3485,3485,3485,3485,3947
|
|
20230818,150100,1679725915,3490,3495,3495,3490,689
|
|
20230818,150000,1677320375,3500,3500,3500,3500,9
|
|
20230818,145900,1677288875,3495,3500,3500,3495,92
|
|
20230818,145800,1676966975,3500,3500,3500,3500,99
|
|
20230818,145700,1676620475,3500,3495,3500,3495,3845
|
|
20230818,145600,1663171325,3495,3495,3495,3495,0
|
|
20230818,145500,1663171325,3495,3495,3495,3495,618
|
|
20230818,145400,1661011415,3495,3490,3495,3490,51
|
|
20230818,145300,1660833420,3495,3490,3495,3490,6
|
|
20230818,145200,1660812455,3495,3495,3495,3495,3
|
|
20230818,145100,1660801970,3495,3495,3495,3495,50
|
|
20230818,145000,1660627220,3495,3495,3495,3495,11
|
|
20230818,144900,1660588775,3490,3490,3495,3490,101
|
|
20230818,144800,1660236130,3485,3485,3485,3485,634
|
|
20230818,144700,1658026640,3485,3485,3485,3485,2200
|
|
20230818,144600,1650359640,3490,3485,3490,3485,2336
|
|
20230818,144500,1642210335,3485,3490,3490,3485,2605
|
|
20230818,144400,1633121385,3500,3495,3500,3495,195
|
|
20230818,144300,1632439805,3495,3495,3495,3495,867
|
|
20230818,144200,1629409640,3500,3490,3500,3490,563
|
|
20230818,144100,1627444760,3490,3500,3500,3490,61
|
|
20230818,144000,1627231860,3500,3505,3505,3500,100
|
|
20230818,143900,1626881460,3505,3510,3510,3505,85
|
|
20230818,143800,1626583365,3510,3490,3510,3490,2215
|
|
20230818,143700,1618833010,3490,3490,3490,3490,412
|
|
20230818,143600,1617395130,3490,3490,3490,3490,8
|
|
20230818,143500,1617367210,3490,3490,3490,3480,487
|
|
20230818,143400,1615668000,3490,3490,3490,3490,145
|
|
20230818,143300,1615161950,3490,3490,3490,3490,10
|
|
20230818,143200,1615127050,3490,3475,3490,3470,456
|
|
20230818,143100,1613544170,3490,3485,3490,3470,3864
|
|
20230818,143000,1600121345,3490,3490,3490,3490,900
|
|
20230818,142900,1596980345,3490,3480,3490,3480,586
|
|
20230818,142800,1594939205,3485,3490,3490,3485,833
|
|
20230818,142700,1592034535,3490,3490,3490,3490,1
|
|
20230818,142600,1592031045,3490,3480,3490,3480,796
|
|
20230818,142500,1589260955,3490,3480,3490,3475,478
|
|
20230818,142400,1587598055,3490,3485,3490,3485,31
|
|
20230818,142300,1587490015,3490,3485,3490,3485,128
|
|
20230818,142200,1587043930,3485,3485,3485,3475,1564
|
|
20230818,142100,1581601265,3490,3490,3490,3490,1
|
|
20230818,142000,1581597775,3490,3495,3495,3490,15
|
|
20230818,141900,1581545400,3495,3490,3495,3490,2
|
|
20230818,141800,1581538415,3490,3490,3490,3490,712
|
|
20230818,141700,1579053535,3490,3490,3490,3490,10
|
|
20230818,141600,1579018635,3490,3490,3490,3490,1
|
|
20230818,141500,1579015145,3480,3485,3490,3480,366
|
|
20230818,141400,1577739875,3485,3485,3490,3485,1051
|
|
20230818,141300,1574072140,3500,3500,3500,3480,24781
|
|
20230818,141200,1487586305,3500,3500,3500,3500,563
|
|
20230818,141100,1485615805,3505,3505,3505,3505,100
|
|
20230818,141000,1485265305,3505,3500,3505,3500,1128
|
|
20230818,140900,1481312305,3505,3510,3510,3505,597
|
|
20230818,140800,1479219815,3510,3510,3510,3510,0
|
|
20230818,140700,1479219815,3510,3510,3510,3510,20
|
|
20230818,140600,1479149615,3515,3515,3515,3515,58
|
|
20230818,140500,1478945745,3515,3510,3515,3510,11
|
|
20230818,140400,1478907130,3515,3515,3515,3510,1400
|
|
20230818,140300,1473993070,3515,3515,3515,3515,0
|
|
20230818,140200,1473993070,3515,3510,3515,3510,123
|
|
20230818,140100,1473561285,3500,3500,3500,3500,128
|
|
20230818,140000,1473113285,3500,3500,3500,3500,1
|
|
20230818,135900,1473109785,3510,3510,3510,3510,0
|
|
20230818,135800,1473109785,3510,3510,3510,3510,0
|
|
20230818,135700,1473109785,3510,3510,3510,3510,1000
|
|
20230818,135600,1469599785,3510,3510,3510,3500,37
|
|
20230818,135500,1469470060,3500,3500,3500,3500,0
|
|
20230818,135400,1469470060,3500,3505,3505,3500,543
|
|
20230818,135300,1467567525,3505,3510,3510,3505,2285
|
|
20230818,135200,1459548600,3510,3505,3510,3505,81
|
|
20230818,135100,1459264690,3505,3505,3505,3505,327
|
|
20230818,135000,1458118555,3505,3505,3505,3505,0
|
|
20230818,134900,1458118555,3505,3505,3505,3505,25
|
|
20230818,134800,1458030930,3505,3505,3505,3505,1098
|
|
20230818,134700,1454182440,3505,3505,3505,3505,1135
|
|
20230818,134600,1450204265,3510,3510,3510,3510,1
|
|
20230818,134500,1450200755,3510,3510,3510,3510,0
|
|
20230818,134400,1450200755,3510,3510,3510,3510,0
|
|
20230818,134300,1450200755,3510,3510,3510,3510,1
|
|
20230818,134200,1450197245,3505,3505,3505,3505,39
|
|
20230818,134100,1450060550,3510,3510,3510,3510,153
|
|
20230818,134000,1449523520,3505,3510,3510,3505,1700
|
|
20230818,133900,1443564020,3510,3510,3510,3510,2
|
|
20230818,133800,1443557000,3505,3505,3505,3505,232
|
|
20230818,133700,1442743840,3510,3510,3510,3510,200
|
|
20230818,133600,1442041840,3515,3510,3515,3510,5420
|
|
20230818,133500,1423017590,3510,3515,3515,3510,108
|
|
20230818,133400,1422638505,3515,3510,3515,3510,521
|
|
20230818,133300,1420808290,3505,3505,3505,3505,669
|
|
20230818,133200,1418463445,3515,3515,3515,3505,412
|
|
20230818,133100,1417019360,3510,3510,3515,3510,700
|
|
20230818,133000,1414562355,3515,3515,3515,3515,0
|
|
20230818,132900,1414562355,3515,3515,3515,3515,70
|
|
20230818,132800,1414316305,3510,3510,3510,3510,401
|
|
20230818,132700,1412908795,3510,3510,3510,3510,0
|
|
20230818,132600,1412908795,3510,3510,3510,3510,0
|
|
20230818,132500,1412908795,3510,3520,3520,3510,68
|
|
20230818,132400,1412670035,3510,3510,3510,3510,302
|
|
20230818,132300,1411610015,3505,3505,3505,3505,129
|
|
20230818,132200,1411157870,3505,3510,3510,3505,186
|
|
20230818,132100,1410505790,3510,3510,3510,3510,0
|
|
20230818,132000,1410505790,3510,3510,3510,3510,14
|
|
20230818,131900,1410456650,3510,3510,3510,3510,1
|
|
20230818,131800,1410453140,3505,3510,3510,3505,1000
|
|
20230818,131700,1406947900,3520,3520,3520,3520,0
|
|
20230818,131600,1406947900,3520,3510,3520,3510,1050
|
|
20230818,131500,1403261900,3510,3515,3515,3510,193
|
|
20230818,131400,1402584415,3520,3520,3520,3520,0
|
|
20230818,131300,1402584415,3520,3520,3520,3520,0
|
|
20230818,131200,1402584415,3520,3520,3520,3520,2
|
|
20230818,131100,1402577375,3520,3510,3520,3510,2
|
|
20230818,131000,1402570345,3520,3505,3520,3500,5313
|
|
20230818,130900,1383958780,3505,3510,3510,3505,600
|
|
20230818,130800,1381855735,3510,3515,3515,3510,3984
|
|
20230818,130700,1367867970,3520,3520,3520,3520,1
|
|
20230818,130600,1367864450,3520,3520,3520,3520,80
|
|
20230818,130500,1367582850,3520,3520,3520,3520,24
|
|
20230818,130400,1367498370,3520,3520,3520,3520,14
|
|
20230818,130300,1367449090,3525,3520,3525,3520,206
|
|
20230818,130200,1366723955,3520,3515,3520,3515,824
|
|
20230818,130100,1363827215,3515,3520,3520,3515,1000
|
|
20230818,130000,1360311155,3520,3520,3530,3520,808
|
|
20230818,125900,1357461995,3530,3525,3530,3525,352
|
|
20230818,125800,1356219945,3525,3520,3525,3520,574
|
|
20230818,125700,1354196965,3520,3530,3530,3520,708
|
|
20230818,125600,1351704345,3530,3530,3530,3530,17
|
|
20230818,125500,1351644335,3530,3530,3530,3530,55
|
|
20230818,125400,1351450185,3525,3525,3525,3525,734
|
|
20230818,125300,1348862835,3525,3525,3525,3525,276
|
|
20230818,125200,1347889935,3525,3525,3525,3525,508
|
|
20230818,125100,1346099235,3530,3530,3530,3530,0
|
|
20230818,125000,1346099235,3530,3530,3530,3530,322
|
|
20230818,124900,1344962575,3530,3535,3535,3530,210
|
|
20230818,124800,1344221225,3535,3535,3535,3525,1030
|
|
20230818,124700,1340580185,3535,3535,3535,3535,1989
|
|
20230818,124600,1333549070,3535,3535,3535,3535,0
|
|
20230818,124500,1333549070,3535,3535,3535,3535,812
|
|
20230818,124400,1330678650,3535,3540,3540,3535,2002
|
|
20230818,124300,1323601570,3540,3530,3540,3530,4004
|
|
20230818,124200,1309459460,3520,3510,3520,3510,6039
|
|
20230818,124100,1288262120,3510,3510,3510,3510,469
|
|
20230818,124000,1286615930,3510,3510,3510,3510,434
|
|
20230818,123900,1285092590,3510,3525,3525,3510,13167
|
|
20230818,123800,1238805895,3530,3535,3535,3525,553
|
|
20230818,123700,1236855530,3530,3540,3540,3530,1006
|
|
20230818,123600,1233300825,3535,3535,3535,3535,1
|
|
20230818,123500,1233297290,3535,3540,3540,3535,207
|
|
20230818,123400,1232565510,3535,3540,3540,3535,51
|
|
20230818,123300,1232385220,3535,3535,3535,3535,655
|
|
20230818,123200,1230069795,3545,3545,3545,3545,0
|
|
20230818,123100,1230069795,3545,3545,3545,3545,0
|
|
20230818,123000,1230069795,3545,3545,3545,3545,0
|
|
20230818,122900,1230069795,3545,3545,3545,3545,348
|
|
20230818,122800,1228836135,3545,3545,3545,3545,0
|
|
20230818,122700,1228836135,3545,3545,3545,3545,89
|
|
20230818,122600,1228520630,3530,3530,3530,3530,201
|
|
20230818,122500,1227811100,3530,3535,3535,3530,1348
|
|
20230818,122400,1223046735,3540,3540,3540,3540,0
|
|
20230818,122300,1223046735,3540,3540,3540,3540,0
|
|
20230818,122200,1223046735,3540,3540,3540,3540,154
|
|
20230818,122100,1222501575,3540,3540,3540,3540,5
|
|
20230818,122000,1222483875,3540,3535,3540,3535,1053
|
|
20230818,121900,1218761255,3540,3535,3540,3535,35
|
|
20230818,121800,1218637370,3540,3540,3540,3540,300
|
|
20230818,121700,1217575370,3535,3535,3535,3535,954
|
|
20230818,121600,1214202980,3535,3535,3535,3535,912
|
|
20230818,121500,1210979060,3545,3545,3545,3545,0
|
|
20230818,121400,1210979060,3545,3545,3545,3545,0
|
|
20230818,121300,1210979060,3545,3545,3545,3545,268
|
|
20230818,121200,1210029000,3545,3545,3550,3545,44
|
|
20230818,121100,1209873010,3545,3545,3545,3545,507
|
|
20230818,121000,1208075695,3545,3545,3545,3545,69
|
|
20230818,120900,1207831090,3550,3545,3550,3545,465
|
|
20230818,120800,1206182660,3545,3550,3550,3545,477
|
|
20230818,120700,1204491645,3550,3550,3550,3550,10
|
|
20230818,120600,1204456145,3550,3545,3550,3545,1945
|
|
20230818,120500,1197552720,3545,3545,3545,3545,0
|
|
20230818,120400,1197552720,3545,3545,3545,3545,0
|
|
20230818,120300,1197552720,3545,3540,3545,3540,379
|
|
20230818,120200,1196210600,3540,3540,3540,3540,11
|
|
20230818,120100,1196171660,3540,3545,3545,3525,5800
|
|
20230818,120000,1175697285,3545,3555,3555,3545,1137
|
|
20230818,115900,1171666610,3555,3545,3555,3545,1217
|
|
20230818,115800,1167343350,3545,3540,3550,3540,2218
|
|
20230818,115700,1159476870,3545,3545,3545,3545,0
|
|
20230818,115600,1159476870,3545,3540,3545,3540,706
|
|
20230818,115500,1156976760,3545,3545,3545,3545,250
|
|
20230818,115400,1156090510,3545,3545,3545,3545,6003
|
|
20230818,115300,1134809875,3530,3530,3530,3530,0
|
|
20230818,115200,1134809875,3530,3535,3535,3530,379
|
|
20230818,115100,1133471780,3530,3530,3530,3530,0
|
|
20230818,115000,1133471780,3530,3530,3530,3530,0
|
|
20230818,114900,1133471780,3530,3530,3530,3530,5
|
|
20230818,114800,1133454130,3545,3545,3545,3545,68
|
|
20230818,114700,1133213070,3545,3545,3545,3545,0
|
|
20230818,114600,1133213070,3545,3540,3545,3540,151
|
|
20230818,114500,1132677890,3530,3530,3530,3530,0
|
|
20230818,114400,1132677890,3530,3530,3530,3530,500
|
|
20230818,114300,1130912890,3530,3535,3535,3530,1336
|
|
20230818,114200,1126192400,3535,3535,3535,3535,528
|
|
20230818,114100,1124325920,3535,3545,3545,3535,5531
|
|
20230818,114000,1104735020,3545,3545,3550,3545,1077
|
|
20230818,113900,1100917005,3550,3545,3550,3545,77
|
|
20230818,113800,1100643975,3545,3545,3545,3545,710
|
|
20230818,113700,1098127025,3545,3545,3545,3545,75
|
|
20230818,113600,1097861150,3545,3545,3545,3545,200
|
|
20230818,113500,1097152150,3545,3545,3545,3545,78
|
|
20230818,113400,1096875640,3550,3545,3550,3545,567
|
|
20230818,113300,1094864485,3550,3550,3550,3545,609
|
|
20230818,113200,1092705275,3550,3555,3555,3550,260
|
|
20230818,113100,1091782100,3555,3555,3555,3555,1706
|
|
20230818,113000,1085717270,3555,3550,3555,3550,2352
|
|
20230818,112900,1077367635,3545,3545,3550,3545,147
|
|
20230818,112800,1076846495,3545,3545,3545,3545,13
|
|
20230818,112700,1076800410,3545,3540,3545,3540,539
|
|
20230818,112600,1074889905,3540,3540,3540,3540,42
|
|
20230818,112500,1074741225,3545,3545,3545,3545,1237
|
|
20230818,112400,1070356060,3545,3545,3545,3545,38
|
|
20230818,112300,1070221350,3545,3545,3550,3545,71
|
|
20230818,112200,1069969630,3545,3545,3545,3545,600
|
|
20230818,112100,1067842630,3540,3540,3540,3540,11
|
|
20230818,112000,1067803690,3530,3535,3535,3530,715
|
|
20230818,111900,1065277605,3535,3535,3535,3535,15
|
|
20230818,111800,1065224580,3535,3540,3540,3535,5837
|
|
20230818,111700,1044590285,3540,3540,3540,3530,1587
|
|
20230818,111600,1038981615,3545,3540,3545,3540,173
|
|
20230818,111500,1038369185,3540,3545,3550,3540,1014
|
|
20230818,111400,1034775610,3550,3545,3550,3545,124
|
|
20230818,111300,1034335780,3550,3545,3550,3545,714
|
|
20230818,111200,1031803900,3545,3545,3545,3545,1278
|
|
20230818,111100,1027273390,3545,3550,3550,3545,2
|
|
20230818,111000,1027266295,3545,3540,3545,3540,3987
|
|
20230818,110900,1013141400,3535,3540,3540,3535,1282
|
|
20230818,110800,1008604530,3540,3535,3540,3535,3676
|
|
20230818,110700,995595395,3530,3530,3535,3530,226
|
|
20230818,110600,994796615,3535,3535,3550,3535,21316
|
|
20230818,110500,919278270,3530,3530,3530,3530,92
|
|
20230818,110400,918953510,3530,3530,3530,3530,393
|
|
20230818,110300,917566220,3530,3530,3530,3525,501
|
|
20230818,110200,915798190,3530,3530,3530,3530,910
|
|
20230818,110100,912585890,3530,3530,3535,3530,794
|
|
20230818,110000,909782820,3530,3535,3535,3530,1042
|
|
20230818,105900,906101660,3535,3535,3535,3530,3523
|
|
20230818,105800,893662080,3535,3530,3535,3530,283
|
|
20230818,105700,892663030,3530,3530,3530,3525,4534
|
|
20230818,105600,876658510,3525,3520,3525,3520,6897
|
|
20230818,105500,852346595,3525,3520,3525,3520,9
|
|
20230818,105400,852314890,3520,3525,3525,3520,839
|
|
20230818,105300,849357425,3530,3525,3530,3525,1474
|
|
20230818,105200,844157495,3525,3525,3525,3525,705
|
|
20230818,105100,841672370,3525,3525,3530,3525,32
|
|
20230818,105000,841559535,3525,3530,3530,3525,402
|
|
20230818,104900,840140485,3525,3535,3535,3525,8564
|
|
20230818,104800,809914990,3535,3535,3540,3530,3118
|
|
20230818,104700,798889390,3530,3535,3540,3530,3934
|
|
20230818,104600,784982285,3535,3530,3535,3530,4147
|
|
20230818,104500,770332050,3525,3520,3525,3520,505
|
|
20230818,104400,768551945,3520,3530,3530,3520,1916
|
|
20230818,104300,761795990,3530,3535,3535,3530,1577
|
|
20230818,104200,756221795,3535,3525,3535,3525,6375
|
|
20230818,104100,733710745,3520,3510,3520,3510,2756
|
|
20230818,104000,724016790,3510,3520,3520,3510,1527
|
|
20230818,103900,718656790,3510,3510,3520,3510,380
|
|
20230818,103800,717322830,3510,3515,3525,3510,1487
|
|
20230818,103700,712093410,3515,3525,3525,3515,640
|
|
20230818,103600,709837960,3520,3530,3530,3520,3320
|
|
20230818,103500,698143240,3525,3525,3535,3525,2616
|
|
20230818,103400,688909370,3530,3530,3535,3530,3101
|
|
20230818,103300,677961395,3530,3510,3530,3510,9333
|
|
20230818,103200,645106265,3510,3505,3510,3500,1490
|
|
20230818,103100,639882240,3505,3505,3510,3500,4505
|
|
20230818,103000,624099215,3500,3500,3500,3500,296
|
|
20230818,102900,623063215,3500,3495,3500,3495,5297
|
|
20230818,102800,604528200,3495,3490,3495,3485,3151
|
|
20230818,102700,593528065,3490,3495,3495,3490,1020
|
|
20230818,102600,589963750,3495,3495,3500,3495,4330
|
|
20230818,102500,574830190,3495,3475,3495,3475,3060
|
|
20230818,102400,564147390,3480,3485,3490,3480,1585
|
|
20230818,102300,558625555,3485,3490,3490,3485,1106
|
|
20230818,102200,554771080,3490,3480,3490,3480,2115
|
|
20230818,102100,547404310,3485,3465,3485,3465,15278
|
|
20230818,102000,494319750,3460,3455,3460,3455,1278
|
|
20230818,101900,489898380,3450,3440,3450,3440,1816
|
|
20230818,101800,483636190,3440,3440,3440,3435,1286
|
|
20230818,101700,479212360,3430,3440,3440,3430,11
|
|
20230818,101600,479174620,3440,3430,3440,3430,237
|
|
20230818,101500,478361690,3430,3430,3430,3430,7066
|
|
20230818,101400,454125310,3430,3430,3430,3430,48
|
|
20230818,101300,453960670,3430,3440,3440,3430,33
|
|
20230818,101200,453847420,3430,3430,3440,3430,20
|
|
20230818,101100,453778680,3430,3430,3430,3430,4
|
|
20230818,101000,453764960,3430,3430,3440,3430,334
|
|
20230818,100900,452619040,3430,3430,3430,3430,506
|
|
20230818,100800,450883460,3430,3430,3440,3430,224
|
|
20230818,100700,450115120,3430,3430,3430,3430,20
|
|
20230818,100600,450046520,3430,3430,3430,3425,309
|
|
20230818,100500,448986670,3425,3435,3440,3425,7941
|
|
20230818,100400,421728450,3435,3440,3440,3435,646
|
|
20230818,100300,419506220,3440,3440,3440,3440,3022
|
|
20230818,100200,409110540,3440,3440,3440,3435,2505
|
|
20230818,100100,400493360,3435,3435,3440,3435,143
|
|
20230818,100000,400002130,3435,3445,3445,3435,3811
|
|
20230818,095900,386875855,3445,3445,3445,3445,6
|
|
20230818,095800,386855185,3450,3455,3455,3450,2064
|
|
20230818,095700,379724195,3455,3455,3460,3455,1578
|
|
20230818,095600,374269255,3455,3445,3455,3445,3406
|
|
20230818,095500,362535525,3455,3450,3455,3450,41
|
|
20230818,095400,362393985,3450,3450,3450,3450,300
|
|
20230818,095300,361358985,3445,3445,3445,3445,600
|
|
20230818,095200,359291985,3445,3445,3445,3445,1700
|
|
20230818,095100,353435485,3445,3445,3445,3445,1906
|
|
20230818,095000,346869315,3450,3450,3450,3450,842
|
|
20230818,094900,343964415,3450,3450,3450,3450,380
|
|
20230818,094800,342653415,3450,3450,3450,3445,756
|
|
20230818,094700,340047300,3445,3440,3445,3440,680
|
|
20230818,094600,337705725,3440,3440,3440,3440,684
|
|
20230818,094500,335352765,3430,3430,3430,3430,25
|
|
20230818,094400,335267015,3430,3430,3430,3430,553
|
|
20230818,094300,333370225,3430,3430,3435,3430,800
|
|
20230818,094200,330625225,3430,3430,3430,3430,147
|
|
20230818,094100,330121015,3430,3430,3430,3430,6070
|
|
20230818,094000,309300915,3430,3430,3430,3430,0
|
|
20230818,093900,309300915,3430,3430,3435,3430,810
|
|
20230818,093800,306522610,3430,3435,3435,3430,144
|
|
20230818,093700,306028135,3435,3430,3435,3430,6
|
|
20230818,093600,306007530,3430,3430,3430,3420,610
|
|
20230818,093500,303915620,3425,3425,3425,3425,200
|
|
20230818,093400,303230620,3420,3420,3430,3420,4478
|
|
20230818,093300,287915575,3420,3425,3425,3420,1814
|
|
20230818,093200,281707195,3425,3425,3425,3425,206
|
|
20230818,093100,281001645,3425,3425,3425,3420,252
|
|
20230818,093000,280139545,3425,3420,3425,3420,529
|
|
20230818,092900,278330360,3420,3415,3420,3415,2545
|
|
20230818,092800,269631660,3415,3420,3425,3415,5699
|
|
20230818,092700,250150780,3420,3415,3420,3415,510
|
|
20230818,092600,248406880,3420,3425,3425,3420,840
|
|
20230818,092500,245534070,3425,3420,3425,3420,986
|
|
20230818,092400,242161700,3420,3420,3430,3420,561
|
|
20230818,092300,240243070,3420,3425,3425,3420,739
|
|
20230818,092200,237712380,3425,3435,3435,3425,719
|
|
20230818,092100,235246305,3430,3440,3445,3430,5637
|
|
20230818,092000,215891260,3445,3445,3445,3440,807
|
|
20230818,091900,213115060,3440,3440,3440,3440,657
|
|
20230818,091800,210854980,3440,3445,3445,3440,1501
|
|
20230818,091700,205691535,3440,3440,3440,3435,358
|
|
20230818,091600,204460515,3425,3425,3425,3425,374
|
|
20230818,091500,203179565,3420,3445,3455,3420,415
|
|
20230818,091400,201755945,3430,3420,3430,3420,1113
|
|
20230818,091300,197942535,3415,3425,3425,3415,3139
|
|
20230818,091200,187211060,3430,3425,3430,3425,546
|
|
20230818,091100,185340575,3430,3440,3440,3430,13083
|
|
20230818,091000,140431730,3440,3440,3440,3440,1496
|
|
20230818,090900,135285490,3445,3455,3455,3445,4665
|
|
20230818,090800,119203290,3450,3450,3460,3450,920
|
|
20230818,090700,116025190,3460,3460,3460,3445,166
|
|
20230818,090600,115453080,3445,3460,3460,3445,2923
|
|
20230818,090500,105361570,3470,3460,3470,3460,255
|
|
20230818,090400,104479170,3460,3460,3470,3455,2505
|
|
20230818,090300,95805825,3465,3455,3465,3450,2266
|
|
20230818,090200,87956800,3450,3415,3450,3415,1577
|
|
20230818,090100,82529490,3415,3435,3435,3415,6684
|
|
20230818,090000,59607005,3435,3450,3450,3430,12911
|