621 lines
35 KiB
CSV
621 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191800,377422943890,15200,15200,15200,15200,3493
|
|
20230818,191700,377422943890,15200,15200,15200,15200,0
|
|
20230818,191600,377422943890,15200,15200,15200,15200,0
|
|
20230818,191500,377422943890,15200,15200,15200,15200,0
|
|
20230818,191400,377422943890,15200,15200,15200,15200,0
|
|
20230818,191300,377422943890,15200,15200,15200,15200,0
|
|
20230818,191200,377422943890,15200,15200,15200,15200,0
|
|
20230818,191100,377422943890,15200,15200,15200,15200,0
|
|
20230818,191000,377422943890,15200,15200,15200,15200,0
|
|
20230818,190900,377422943890,15200,15200,15200,15200,0
|
|
20230818,190800,377422943890,15200,15200,15200,15200,0
|
|
20230818,190700,377422943890,15200,15200,15200,15200,0
|
|
20230818,190600,377422943890,15200,15200,15200,15200,0
|
|
20230818,190500,377422943890,15200,15200,15200,15200,0
|
|
20230818,190400,377422943890,15200,15200,15200,15200,0
|
|
20230818,190300,377422943890,15200,15200,15200,15200,0
|
|
20230818,190200,377422943890,15200,15200,15200,15200,0
|
|
20230818,190100,377422943890,15200,15200,15200,15200,0
|
|
20230818,190000,377422943890,15200,15200,15200,15200,0
|
|
20230818,185900,377422943890,15200,15200,15200,15200,0
|
|
20230818,185800,377422943890,15200,15200,15200,15200,0
|
|
20230818,185700,377422943890,15200,15200,15200,15200,0
|
|
20230818,185600,377422943890,15200,15200,15200,15200,0
|
|
20230818,185500,377422943890,15200,15200,15200,15200,0
|
|
20230818,185400,377422943890,15200,15200,15200,15200,0
|
|
20230818,185300,377422943890,15200,15200,15200,15200,0
|
|
20230818,185200,377422943890,15200,15200,15200,15200,0
|
|
20230818,185100,377422943890,15200,15200,15200,15200,0
|
|
20230818,185000,377422943890,15200,15200,15200,15200,0
|
|
20230818,184900,377422943890,15200,15200,15200,15200,0
|
|
20230818,184800,377422943890,15200,15200,15200,15200,3493
|
|
20230818,184700,377422943890,15200,15200,15200,15200,0
|
|
20230818,184600,377422943890,15200,15200,15200,15200,0
|
|
20230818,184500,377422943890,15200,15200,15200,15200,0
|
|
20230818,184400,377422943890,15200,15200,15200,15200,0
|
|
20230818,184300,377422943890,15200,15200,15200,15200,0
|
|
20230818,184200,377422943890,15200,15200,15200,15200,0
|
|
20230818,184100,377422943890,15200,15200,15200,15200,0
|
|
20230818,184000,377422943890,15200,15200,15200,15200,0
|
|
20230818,183900,377422943890,15200,15200,15200,15200,0
|
|
20230818,183800,377422943890,15200,15200,15200,15200,0
|
|
20230818,183700,377422943890,15200,15200,15200,15200,0
|
|
20230818,183600,377422943890,15200,15200,15200,15200,0
|
|
20230818,183500,377422943890,15200,15200,15200,15200,0
|
|
20230818,183400,377422943890,15200,15200,15200,15200,0
|
|
20230818,183300,377422943890,15200,15200,15200,15200,0
|
|
20230818,183200,377422943890,15200,15200,15200,15200,0
|
|
20230818,183100,377422943890,15200,15200,15200,15200,0
|
|
20230818,183000,377422943890,15200,15200,15200,15200,0
|
|
20230818,182900,377422943890,15200,15200,15200,15200,0
|
|
20230818,182800,377422943890,15200,15200,15200,15200,0
|
|
20230818,182700,377422943890,15200,15200,15200,15200,0
|
|
20230818,182600,377422943890,15200,15200,15200,15200,0
|
|
20230818,182500,377422943890,15200,15200,15200,15200,0
|
|
20230818,182400,377422943890,15200,15200,15200,15200,0
|
|
20230818,182300,377422943890,15200,15200,15200,15200,0
|
|
20230818,182200,377422943890,15200,15200,15200,15200,0
|
|
20230818,182100,377422943890,15200,15200,15200,15200,0
|
|
20230818,182000,377422943890,15200,15200,15200,15200,0
|
|
20230818,181900,377422943890,15200,15200,15200,15200,0
|
|
20230818,181800,377422943890,15200,15200,15200,15200,3493
|
|
20230818,181700,377422943890,15200,15200,15200,15200,0
|
|
20230818,181600,377422943890,15200,15200,15200,15200,0
|
|
20230818,181500,377422943890,15200,15200,15200,15200,0
|
|
20230818,181400,377422943890,15200,15200,15200,15200,0
|
|
20230818,181300,377422943890,15200,15200,15200,15200,0
|
|
20230818,181200,377422943890,15200,15200,15200,15200,0
|
|
20230818,181100,377422943890,15200,15200,15200,15200,0
|
|
20230818,181000,377422943890,15200,15200,15200,15200,0
|
|
20230818,180900,377422943890,15200,15200,15200,15200,0
|
|
20230818,180800,377422943890,15200,15200,15200,15200,0
|
|
20230818,180700,377422943890,15200,15200,15200,15200,0
|
|
20230818,180600,377422943890,15200,15200,15200,15200,0
|
|
20230818,180500,377422943890,15200,15200,15200,15200,0
|
|
20230818,180400,377422943890,15200,15200,15200,15200,0
|
|
20230818,180300,377422943890,15200,15200,15200,15200,0
|
|
20230818,180200,377422943890,15200,15200,15200,15200,0
|
|
20230818,180100,377422943890,15200,15200,15200,15200,0
|
|
20230818,180000,377422943890,15200,15200,15200,15200,0
|
|
20230818,175900,377422943890,15200,15200,15200,15200,0
|
|
20230818,175800,377422943890,15200,15200,15200,15200,0
|
|
20230818,175700,377422943890,15200,15200,15200,15200,0
|
|
20230818,175600,377422943890,15200,15200,15200,15200,0
|
|
20230818,175500,377422943890,15200,15200,15200,15200,0
|
|
20230818,175400,377422943890,15200,15200,15200,15200,0
|
|
20230818,175300,377422943890,15200,15200,15200,15200,0
|
|
20230818,175200,377422943890,15200,15200,15200,15200,0
|
|
20230818,175100,377422943890,15200,15200,15200,15200,0
|
|
20230818,175000,377422943890,15200,15200,15200,15200,0
|
|
20230818,174900,377422943890,15200,15200,15200,15200,0
|
|
20230818,174800,377422943890,15200,15200,15200,15200,3493
|
|
20230818,174700,377422943890,15200,15200,15200,15200,0
|
|
20230818,174600,377422943890,15200,15200,15200,15200,0
|
|
20230818,174500,377422943890,15200,15200,15200,15200,0
|
|
20230818,174400,377422943890,15200,15200,15200,15200,0
|
|
20230818,174300,377422943890,15200,15200,15200,15200,0
|
|
20230818,174200,377422943890,15200,15200,15200,15200,0
|
|
20230818,174100,377422943890,15200,15200,15200,15200,0
|
|
20230818,174000,377422943890,15200,15200,15200,15200,0
|
|
20230818,173900,377422943890,15200,15200,15200,15200,0
|
|
20230818,173800,377422943890,15200,15200,15200,15200,0
|
|
20230818,173700,377422943890,15200,15200,15200,15200,0
|
|
20230818,173600,377422943890,15200,15200,15200,15200,0
|
|
20230818,173500,377422943890,15200,15200,15200,15200,0
|
|
20230818,173400,377422943890,15200,15200,15200,15200,0
|
|
20230818,173300,377422943890,15200,15200,15200,15200,0
|
|
20230818,173200,377422943890,15200,15200,15200,15200,0
|
|
20230818,173100,377422943890,15200,15200,15200,15200,0
|
|
20230818,173000,377422943890,15200,15200,15200,15200,0
|
|
20230818,172900,377422943890,15200,15200,15200,15200,0
|
|
20230818,172800,377422943890,15200,15200,15200,15200,0
|
|
20230818,172700,377422943890,15200,15200,15200,15200,0
|
|
20230818,172600,377422943890,15200,15200,15200,15200,0
|
|
20230818,172500,377422943890,15200,15200,15200,15200,0
|
|
20230818,172400,377422943890,15200,15200,15200,15200,0
|
|
20230818,172300,377422943890,15200,15200,15200,15200,0
|
|
20230818,172200,377422943890,15200,15200,15200,15200,0
|
|
20230818,172100,377422943890,15200,15200,15200,15200,0
|
|
20230818,172000,377422943890,15200,15200,15200,15200,0
|
|
20230818,171900,377422943890,15200,15200,15200,15200,0
|
|
20230818,171800,377422943890,15200,15200,15200,15200,3493
|
|
20230818,171700,377422943890,15200,15200,15200,15200,0
|
|
20230818,171600,377422943890,15200,15200,15200,15200,0
|
|
20230818,171500,377422943890,15200,15200,15200,15200,0
|
|
20230818,171400,377422943890,15200,15200,15200,15200,0
|
|
20230818,171300,377422943890,15200,15200,15200,15200,0
|
|
20230818,171200,377422943890,15200,15200,15200,15200,0
|
|
20230818,171100,377422943890,15200,15200,15200,15200,0
|
|
20230818,171000,377422943890,15200,15200,15200,15200,0
|
|
20230818,170900,377422943890,15200,15200,15200,15200,0
|
|
20230818,170800,377422943890,15200,15200,15200,15200,0
|
|
20230818,170700,377422943890,15200,15200,15200,15200,0
|
|
20230818,170600,377422943890,15200,15200,15200,15200,0
|
|
20230818,170500,377422943890,15200,15200,15200,15200,0
|
|
20230818,170400,377422943890,15200,15200,15200,15200,0
|
|
20230818,170300,377422943890,15200,15200,15200,15200,0
|
|
20230818,170200,377422943890,15200,15200,15200,15200,0
|
|
20230818,170100,377422943890,15200,15200,15200,15200,0
|
|
20230818,170000,377422943890,15200,15200,15200,15200,0
|
|
20230818,165900,377422943890,15200,15200,15200,15200,0
|
|
20230818,165800,377422943890,15200,15200,15200,15200,0
|
|
20230818,165700,377422943890,15200,15200,15200,15200,0
|
|
20230818,165600,377422943890,15200,15200,15200,15200,0
|
|
20230818,165500,377422943890,15200,15200,15200,15200,0
|
|
20230818,165400,377422943890,15200,15200,15200,15200,0
|
|
20230818,165300,377422943890,15200,15200,15200,15200,0
|
|
20230818,165200,377422943890,15200,15200,15200,15200,0
|
|
20230818,165100,377422943890,15200,15200,15200,15200,0
|
|
20230818,165000,377422943890,15200,15200,15200,15200,0
|
|
20230818,164900,377422943890,15200,15200,15200,15200,0
|
|
20230818,164800,377422943890,15200,15200,15200,15200,3493
|
|
20230818,164700,377422943890,15200,15200,15200,15200,0
|
|
20230818,164600,377422943890,15200,15200,15200,15200,0
|
|
20230818,164500,377422943890,15200,15200,15200,15200,0
|
|
20230818,164400,377422943890,15200,15200,15200,15200,0
|
|
20230818,164300,377422943890,15200,15200,15200,15200,0
|
|
20230818,164200,377422943890,15200,15200,15200,15200,0
|
|
20230818,164100,377422943890,15200,15200,15200,15200,0
|
|
20230818,164000,377422943890,15200,15200,15200,15200,0
|
|
20230818,163900,377422943890,15200,15200,15200,15200,0
|
|
20230818,163800,377422943890,15200,15200,15200,15200,0
|
|
20230818,163700,377422943890,15200,15200,15200,15200,0
|
|
20230818,163600,377422943890,15200,15200,15200,15200,0
|
|
20230818,163500,377422943890,15200,15200,15200,15200,0
|
|
20230818,163400,377422943890,15200,15200,15200,15200,0
|
|
20230818,163300,377422943890,15200,15200,15200,15200,0
|
|
20230818,163200,377422943890,15200,15200,15200,15200,0
|
|
20230818,163100,377422943890,15200,15200,15200,15200,0
|
|
20230818,163000,377422943890,15200,15200,15200,15200,0
|
|
20230818,162900,377422943890,15200,15200,15200,15200,0
|
|
20230818,162800,377422943890,15200,15200,15200,15200,0
|
|
20230818,162700,377422943890,15200,15200,15200,15200,0
|
|
20230818,162600,377422943890,15200,15200,15200,15200,0
|
|
20230818,162500,377422943890,15200,15200,15200,15200,0
|
|
20230818,162400,377422943890,15200,15200,15200,15200,0
|
|
20230818,162300,377422943890,15200,15200,15200,15200,0
|
|
20230818,162200,377422943890,15200,15200,15200,15200,0
|
|
20230818,162100,377422943890,15200,15200,15200,15200,0
|
|
20230818,162000,377422943890,15200,15200,15200,15200,0
|
|
20230818,161900,377422943890,15200,15200,15200,15200,0
|
|
20230818,161800,377422943890,15200,15200,15200,15200,3493
|
|
20230818,161700,377422943890,15200,15200,15200,15200,0
|
|
20230818,161600,377422943890,15200,15200,15200,15200,0
|
|
20230818,161500,377422943890,15200,15200,15200,15200,0
|
|
20230818,161400,377422943890,15200,15200,15200,15200,0
|
|
20230818,161300,377422943890,15200,15200,15200,15200,0
|
|
20230818,161200,377422943890,15200,15200,15200,15200,0
|
|
20230818,161100,377422943890,15200,15200,15200,15200,0
|
|
20230818,161000,377422943890,15200,15200,15200,15200,0
|
|
20230818,160900,377422943890,15200,15200,15200,15200,0
|
|
20230818,160800,377422943890,15200,15200,15200,15200,0
|
|
20230818,160700,377422943890,15200,15200,15200,15200,0
|
|
20230818,160600,377422943890,15200,15200,15200,15200,0
|
|
20230818,160500,377422943890,15200,15200,15200,15200,0
|
|
20230818,160400,377422943890,15200,15200,15200,15200,0
|
|
20230818,160300,377422943890,15200,15200,15200,15200,0
|
|
20230818,160200,377422943890,15200,15200,15200,15200,0
|
|
20230818,160100,377422943890,15200,15200,15200,15200,0
|
|
20230818,160000,377422943890,15200,15200,15200,15200,0
|
|
20230818,155900,377422943890,15200,15200,15200,15200,0
|
|
20230818,155800,377422943890,15200,15200,15200,15200,0
|
|
20230818,155700,377422943890,15200,15200,15200,15200,0
|
|
20230818,155600,377422943890,15200,15200,15200,15200,0
|
|
20230818,155500,377422943890,15200,15200,15200,15200,0
|
|
20230818,155400,377422943890,15200,15200,15200,15200,0
|
|
20230818,155300,377422943890,15200,15200,15200,15200,0
|
|
20230818,155200,377422943890,15200,15200,15200,15200,0
|
|
20230818,155100,377422943890,15200,15200,15200,15200,0
|
|
20230818,155000,377422943890,15200,15200,15200,15200,0
|
|
20230818,154900,377422943890,15200,15200,15200,15200,0
|
|
20230818,154800,377422943890,15200,15200,15200,15200,3493
|
|
20230818,154700,377422943890,15200,15200,15200,15200,0
|
|
20230818,154600,377422943890,15200,15200,15200,15200,0
|
|
20230818,154500,377422943890,15200,15200,15200,15200,0
|
|
20230818,154400,377422943890,15200,15200,15200,15200,0
|
|
20230818,154300,377422943890,15200,15200,15200,15200,0
|
|
20230818,154200,377422943890,15200,15200,15200,15200,0
|
|
20230818,154100,377422943890,15200,15200,15200,15200,0
|
|
20230818,154000,377422943890,15200,15200,15200,15200,0
|
|
20230818,153900,377422943890,15200,15200,15200,15200,0
|
|
20230818,153800,377422943890,15200,15200,15200,15200,0
|
|
20230818,153700,377422943890,15200,15200,15200,15200,0
|
|
20230818,153600,377422943890,15200,15200,15200,15200,0
|
|
20230818,153500,377422943890,15200,15200,15200,15200,0
|
|
20230818,153400,377422943890,15200,15200,15200,15200,0
|
|
20230818,153300,377422943890,15200,15200,15200,15200,0
|
|
20230818,153200,377422943890,15200,15200,15200,15200,0
|
|
20230818,153100,377422943890,15200,15200,15200,15200,0
|
|
20230818,153000,377422943890,15200,15200,15200,15200,3493
|
|
20230818,152900,377369850290,15200,15200,15200,15200,0
|
|
20230818,152800,377369850290,15200,15200,15200,15200,0
|
|
20230818,152700,377369850290,15200,15200,15200,15200,0
|
|
20230818,152600,377369850290,15200,15200,15200,15200,0
|
|
20230818,152500,377369850290,15200,15200,15200,15200,0
|
|
20230818,152400,377369850290,15200,15200,15200,15200,0
|
|
20230818,152300,377369850290,15200,15200,15200,15200,0
|
|
20230818,152200,377369850290,15200,15200,15200,15200,0
|
|
20230818,152100,377369850290,15200,15200,15200,15200,0
|
|
20230818,152000,377369850290,15200,15200,15200,15200,0
|
|
20230818,151900,377369850290,15200,15200,15200,15200,1908
|
|
20230818,151800,377340848690,15200,15200,15200,15200,1038
|
|
20230818,151700,377325071090,15200,15200,15200,15200,2667
|
|
20230818,151600,377284532690,15200,15200,15200,15200,793
|
|
20230818,151500,377272479090,15200,15200,15200,15200,2122
|
|
20230818,151400,377240224690,15200,15200,15200,15200,542
|
|
20230818,151300,377231986290,15200,15200,15200,15200,714
|
|
20230818,151200,377221133490,15200,15200,15200,15200,433
|
|
20230818,151100,377214551890,15200,15200,15200,15200,5165
|
|
20230818,151000,377136043890,15200,15200,15200,15200,1149
|
|
20230818,150900,377118579090,15200,15200,15200,15200,356
|
|
20230818,150800,377113167890,15200,15200,15200,15200,482
|
|
20230818,150700,377105841490,15200,15200,15200,15200,1705
|
|
20230818,150600,377079925490,15200,15200,15200,15200,1172
|
|
20230818,150500,377062111090,15200,15200,15200,15200,491
|
|
20230818,150400,377054647890,15200,15200,15200,15200,281
|
|
20230818,150300,377050376690,15200,15200,15200,15200,1488
|
|
20230818,150200,377027759090,15200,15200,15200,15200,1443
|
|
20230818,150100,377005825490,15200,15200,15200,15200,1285
|
|
20230818,150000,376986293490,15200,15200,15200,15200,239
|
|
20230818,145900,376982660690,15200,15200,15200,15200,449
|
|
20230818,145800,376975835890,15200,15200,15200,15200,961
|
|
20230818,145700,376961228690,15200,15200,15200,15200,516
|
|
20230818,145600,376953385490,15200,15200,15200,15200,250
|
|
20230818,145500,376949585490,15200,15200,15200,15200,476
|
|
20230818,145400,376942350290,15200,15200,15200,15200,573
|
|
20230818,145300,376933640690,15200,15200,15200,15200,474
|
|
20230818,145200,376926435890,15200,15200,15200,15200,2617
|
|
20230818,145100,376886657490,15200,15200,15200,15200,372
|
|
20230818,145000,376881003090,15200,15200,15200,15200,2437
|
|
20230818,144900,376843960690,15200,15200,15200,15200,618
|
|
20230818,144800,376834567090,15200,15200,15200,15200,457
|
|
20230818,144700,376827620690,15200,15200,15200,15200,1178
|
|
20230818,144600,376809715090,15200,15200,15200,15200,872
|
|
20230818,144500,376796460690,15200,15200,15200,15200,214
|
|
20230818,144400,376793207890,15200,15200,15200,15200,234
|
|
20230818,144300,376789651090,15200,15200,15200,15200,1702
|
|
20230818,144200,376763780690,15200,15200,15200,15200,245
|
|
20230818,144100,376760056690,15200,15200,15200,15200,3102
|
|
20230818,144000,376712906290,15200,15200,15200,15200,1766
|
|
20230818,143900,376686063090,15200,15200,15200,15200,754
|
|
20230818,143800,376674602290,15200,15200,15200,15200,162
|
|
20230818,143700,376672139890,15200,15200,15200,15200,773
|
|
20230818,143600,376660390290,15200,15200,15200,15200,724
|
|
20230818,143500,376649385490,15200,15200,15200,15200,289
|
|
20230818,143400,376644992690,15200,15200,15200,15200,363
|
|
20230818,143300,376639475090,15200,15200,15200,15200,243
|
|
20230818,143200,376635781490,15200,15200,15200,15200,600
|
|
20230818,143100,376626661490,15200,15200,15200,15200,1211
|
|
20230818,143000,376608254290,15200,15200,15200,15200,317
|
|
20230818,142900,376603435890,15200,15200,15200,15200,321
|
|
20230818,142800,376598556690,15200,15200,15200,15200,147
|
|
20230818,142700,376596322290,15200,15200,15200,15200,323
|
|
20230818,142600,376591412690,15200,15200,15200,15200,737
|
|
20230818,142500,376580210290,15200,15200,15200,15200,435
|
|
20230818,142400,376573598290,15200,15200,15200,15200,344
|
|
20230818,142300,376568369490,15200,15200,15200,15200,869
|
|
20230818,142200,376555160690,15200,15200,15200,15200,444
|
|
20230818,142100,376548411890,15200,15200,15200,15200,70
|
|
20230818,142000,376547347890,15200,15200,15200,15200,803
|
|
20230818,141900,376535142290,15200,15200,15200,15200,503
|
|
20230818,141800,376527496690,15200,15200,15200,15200,116
|
|
20230818,141700,376525733490,15200,15200,15200,15200,367
|
|
20230818,141600,376520155090,15200,15200,15200,15200,2396
|
|
20230818,141500,376483735890,15200,15200,15200,15200,243
|
|
20230818,141400,376480042290,15200,15200,15200,15200,554
|
|
20230818,141300,376471621490,15200,15200,15200,15200,130
|
|
20230818,141200,376469645490,15200,15200,15200,15200,590
|
|
20230818,141100,376460677490,15200,15200,15200,15200,606
|
|
20230818,141000,376451466290,15200,15200,15200,15200,830
|
|
20230818,140900,376438850290,15200,15200,15200,15200,977
|
|
20230818,140800,376423999890,15200,15200,15200,15200,162
|
|
20230818,140700,376421537490,15200,15200,15200,15200,110
|
|
20230818,140600,376419865490,15200,15200,15200,15200,113
|
|
20230818,140500,376418147890,15200,15200,15200,15200,174
|
|
20230818,140400,376415503090,15200,15200,15200,15200,387
|
|
20230818,140300,376409620690,15200,15200,15200,15200,378
|
|
20230818,140200,376403875090,15200,15200,15200,15200,466
|
|
20230818,140100,376396791890,15200,15200,15200,15200,549
|
|
20230818,140000,376388447090,15200,15200,15200,15200,286
|
|
20230818,135900,376384099890,15200,15200,15200,15200,347
|
|
20230818,135800,376378825490,15200,15200,15200,15200,147
|
|
20230818,135700,376376591090,15200,15200,15200,15200,426
|
|
20230818,135600,376370115890,15200,15200,15200,15200,411
|
|
20230818,135500,376363868690,15200,15200,15200,15200,674
|
|
20230818,135400,376353623890,15200,15200,15200,15200,556
|
|
20230818,135300,376345172690,15200,15200,15200,15200,401
|
|
20230818,135200,376339077490,15200,15200,15200,15200,857
|
|
20230818,135100,376326051090,15200,15200,15200,15200,790
|
|
20230818,135000,376314043090,15200,15200,15200,15200,536
|
|
20230818,134900,376305895890,15200,15200,15200,15200,554
|
|
20230818,134800,376297475090,15200,15200,15200,15200,323
|
|
20230818,134700,376292565490,15200,15200,15200,15200,658
|
|
20230818,134600,376282563890,15200,15200,15200,15200,190
|
|
20230818,134500,376279675890,15200,15200,15200,15200,1008
|
|
20230818,134400,376264354290,15200,15200,15200,15200,1386
|
|
20230818,134300,376243287090,15200,15200,15200,15200,517
|
|
20230818,134200,376235428690,15200,15200,15200,15200,700
|
|
20230818,134100,376224788690,15200,15200,15200,15200,410
|
|
20230818,134000,376218556690,15200,15200,15200,15200,1202
|
|
20230818,133900,376200286290,15200,15200,15200,15200,1752
|
|
20230818,133800,376173655890,15200,15200,15200,15200,1332
|
|
20230818,133700,376153409490,15200,15200,15200,15200,995
|
|
20230818,133600,376138285490,15200,15200,15200,15200,651
|
|
20230818,133500,376128390290,15200,15200,15200,15200,104
|
|
20230818,133400,376126809490,15200,15200,15200,15200,690
|
|
20230818,133300,376116321490,15200,15200,15200,15200,356
|
|
20230818,133200,376110910290,15200,15200,15200,15200,1113
|
|
20230818,133100,376093992690,15200,15200,15200,15200,699
|
|
20230818,133000,376083367890,15200,15200,15200,15200,528
|
|
20230818,132900,376075342290,15200,15200,15200,15200,999
|
|
20230818,132800,376060157490,15200,15200,15200,15200,745
|
|
20230818,132700,376048833490,15200,15200,15200,15200,912
|
|
20230818,132600,376034971090,15200,15200,15200,15200,363
|
|
20230818,132500,376029453490,15200,15200,15200,15200,547
|
|
20230818,132400,376021139090,15200,15200,15200,15200,725
|
|
20230818,132300,376010119090,15200,15200,15200,15200,846
|
|
20230818,132200,375997259890,15200,15200,15200,15200,510
|
|
20230818,132100,375989507890,15200,15200,15200,15200,922
|
|
20230818,132000,375975493490,15200,15200,15200,15200,476
|
|
20230818,131900,375968258290,15200,15200,15200,15200,349
|
|
20230818,131800,375962953490,15200,15200,15200,15200,739
|
|
20230818,131700,375951720690,15200,15200,15200,15200,887
|
|
20230818,131600,375938238290,15200,15200,15200,15200,1960
|
|
20230818,131500,375908446290,15200,15200,15200,15200,1311
|
|
20230818,131400,375888519090,15200,15200,15200,15200,1827
|
|
20230818,131300,375860748690,15200,15200,15200,15200,3378
|
|
20230818,131200,375809403090,15200,15200,15200,15200,1784
|
|
20230818,131100,375782286290,15200,15200,15200,15200,1374
|
|
20230818,131000,375761401490,15200,15200,15200,15200,826
|
|
20230818,130900,375748846290,15200,15200,15200,15200,1404
|
|
20230818,130800,375727505490,15200,15200,15200,15200,1882
|
|
20230818,130700,375698899090,15200,15200,15200,15200,647
|
|
20230818,130600,375689064690,15200,15200,15200,15200,1003
|
|
20230818,130500,375673819090,15200,15200,15200,15200,1910
|
|
20230818,130400,375644787090,15200,15200,15200,15200,1455
|
|
20230818,130300,375622671090,15200,15200,15200,15200,3386
|
|
20230818,130200,375571203890,15200,15200,15200,15200,1672
|
|
20230818,130100,375545789490,15200,15200,15200,15200,3415
|
|
20230818,130000,375493881490,15200,15200,15200,15200,1493
|
|
20230818,125900,375471187890,15200,15200,15200,15200,1407
|
|
20230818,125800,375449801490,15200,15200,15200,15200,1745
|
|
20230818,125700,375423277490,15200,15200,15200,15200,1457
|
|
20230818,125600,375401131090,15200,15200,15200,15200,1292
|
|
20230818,125500,375381492690,15200,15200,15200,15200,3788
|
|
20230818,125400,375323915090,15200,15200,15200,15200,957
|
|
20230818,125300,375309368690,15200,15200,15200,15200,2287
|
|
20230818,125200,375274606290,15200,15200,15200,15200,861
|
|
20230818,125100,375261519090,15200,15200,15200,15200,1162
|
|
20230818,125000,375243856690,15200,15200,15200,15200,1474
|
|
20230818,124900,375221451890,15200,15200,15200,15200,377
|
|
20230818,124800,375215721490,15200,15200,15200,15200,2287
|
|
20230818,124700,375180959090,15200,15200,15200,15200,3928
|
|
20230818,124600,375121253490,15200,15200,15200,15200,1309
|
|
20230818,124500,375101356690,15200,15200,15200,15200,1994
|
|
20230818,124400,375071047890,15200,15200,15200,15200,1438
|
|
20230818,124300,375049190290,15200,15200,15200,15200,1690
|
|
20230818,124200,375023502290,15200,15200,15200,15200,3126
|
|
20230818,124100,374975987090,15200,15200,15200,15200,3000
|
|
20230818,124000,374930387090,15200,15200,15200,15200,1582
|
|
20230818,123900,374906340690,15200,15200,15200,15200,4112
|
|
20230818,123800,374843838290,15200,15200,15200,15200,1557
|
|
20230818,123700,374820171890,15200,15200,15200,15200,1672
|
|
20230818,123600,374794757490,15200,15200,15200,15200,2365
|
|
20230818,123500,374758809490,15200,15200,15200,15200,1821
|
|
20230818,123400,374731130290,15200,15200,15200,15200,6583
|
|
20230818,123300,374631068690,15200,15200,15200,15200,1152
|
|
20230818,123200,374613558290,15200,15200,15200,15200,1719
|
|
20230818,123100,374587429490,15200,15200,15200,15200,2707
|
|
20230818,123000,374546283090,15200,15200,15200,15200,2305
|
|
20230818,122900,374511247090,15200,15200,15200,15200,3658
|
|
20230818,122800,374455645490,15200,15200,15200,15200,6633
|
|
20230818,122700,374354823890,15200,15200,15200,15200,2623
|
|
20230818,122600,374314954290,15200,15200,15200,15200,3129
|
|
20230818,122500,374267393490,15200,15200,15200,15200,1366
|
|
20230818,122400,374246630290,15200,15200,15200,15200,1465
|
|
20230818,122300,374224362290,15200,15200,15200,15200,7191
|
|
20230818,122200,374115059090,15200,15200,15200,15200,2837
|
|
20230818,122100,374071936690,15200,15200,15200,15200,1360
|
|
20230818,122000,374051264690,15200,15200,15200,15200,3131
|
|
20230818,121900,374003673490,15200,15200,15200,15200,1069
|
|
20230818,121800,373987424690,15200,15200,15200,15200,2605
|
|
20230818,121700,373947828690,15200,15200,15200,15200,1367
|
|
20230818,121600,373927050290,15200,15200,15200,15200,1527
|
|
20230818,121500,373903839890,15200,15200,15200,15200,4551
|
|
20230818,121400,373834664690,15200,15200,15200,15200,2597
|
|
20230818,121300,373795190290,15200,15200,15200,15200,2481
|
|
20230818,121200,373757479090,15200,15200,15200,15200,3411
|
|
20230818,121100,373705631890,15200,15200,15200,15200,4267
|
|
20230818,121000,373640773490,15200,15200,15200,15200,4884
|
|
20230818,120900,373566536690,15200,15200,15200,15200,3362
|
|
20230818,120800,373515434290,15200,15200,15200,15200,5534
|
|
20230818,120700,373431317490,15200,15200,15200,15200,2381
|
|
20230818,120600,373395126290,15200,15200,15200,15200,7468
|
|
20230818,120500,373281612690,15200,15200,15200,15200,6289
|
|
20230818,120400,373186019890,15200,15200,15200,15200,7678
|
|
20230818,120300,373069314290,15200,15200,15200,15200,7889
|
|
20230818,120200,372949401490,15200,15200,15200,15200,11600
|
|
20230818,120100,372773081490,15200,15200,15200,15200,19287
|
|
20230818,120000,372479919090,15200,15200,15200,15200,8055
|
|
20230818,115900,372357483090,15200,15200,15200,15200,15209
|
|
20230818,115800,372126306290,15200,15200,15200,15200,21620
|
|
20230818,115700,371797682290,15200,15200,15200,15200,35441
|
|
20230818,115600,371258979090,15200,15200,15200,15200,21448
|
|
20230818,115500,370932969490,15200,15200,15200,15200,26620
|
|
20230818,115400,370528345490,15200,15450,15460,15200,394261
|
|
20230818,115300,364509126900,15440,15720,15730,15410,168954
|
|
20230818,115200,361883119850,15710,15850,15850,15710,29193
|
|
20230818,115100,361422649760,15850,15750,15900,15740,38454
|
|
20230818,115000,360813694980,15750,15870,15950,15670,130869
|
|
20230818,114900,358749064310,15870,16050,16080,15860,60105
|
|
20230818,114800,357788261710,16050,15980,16060,15970,39816
|
|
20230818,114700,357151094320,15990,15960,15990,15900,32239
|
|
20230818,114600,356637149650,15930,16000,16010,15890,59276
|
|
20230818,114500,355692438420,16000,16000,16050,15980,46915
|
|
20230818,114400,354940924690,16000,15950,16040,15910,55893
|
|
20230818,114300,354048343330,15950,16200,16200,15940,88542
|
|
20230818,114200,352627382530,16180,16310,16310,16180,19950
|
|
20230818,114100,352302851830,16310,16210,16310,16200,22336
|
|
20230818,114000,351939325010,16200,16160,16220,16140,22052
|
|
20230818,113900,351582311500,16180,16190,16200,16100,44082
|
|
20230818,113800,350870783610,16180,16220,16250,16180,34238
|
|
20230818,113700,350315616920,16230,16190,16280,16180,21866
|
|
20230818,113600,349960693910,16200,16290,16290,16170,47949
|
|
20230818,113500,349182939970,16290,16300,16300,16210,37920
|
|
20230818,113400,348566284230,16300,16390,16390,16300,32026
|
|
20230818,113300,348042826430,16390,16420,16440,16380,24036
|
|
20230818,113200,347648518910,16420,16470,16500,16410,19134
|
|
20230818,113100,347333828850,16490,16510,16570,16460,17305
|
|
20230818,113000,347048193370,16510,16490,16550,16450,20329
|
|
20230818,112900,346712560370,16490,16470,16520,16460,9577
|
|
20230818,112800,346554631840,16480,16430,16500,16410,12472
|
|
20230818,112700,346349669960,16430,16460,16520,16430,22568
|
|
20230818,112600,345977790320,16460,16410,16490,16400,19503
|
|
20230818,112500,345657379240,16410,16420,16440,16360,33235
|
|
20230818,112400,345112653530,16440,16560,16570,16300,60190
|
|
20230818,112300,344125326440,16560,16490,16570,16460,31444
|
|
20230818,112200,343606142480,16480,16620,16660,16440,69530
|
|
20230818,112100,342455804490,16620,16850,16850,16620,40787
|
|
20230818,112000,341773337030,16850,16880,16910,16770,21484
|
|
20230818,111900,341411549800,16880,16830,16900,16800,20615
|
|
20230818,111800,341064113790,16840,16840,16910,16800,26504
|
|
20230818,111700,340617318690,16830,16780,16830,16650,32777
|
|
20230818,111600,340068762970,16780,16960,16970,16730,31296
|
|
20230818,111500,339541261660,16970,16830,17000,16810,77951
|
|
20230818,111400,338220091790,16830,16790,16900,16730,45926
|
|
20230818,111300,337446926860,16790,16680,16800,16560,42229
|
|
20230818,111200,336743510850,16680,16910,16910,16670,57502
|
|
20230818,111100,335777290040,16910,16740,16920,16700,92037
|
|
20230818,111000,334228455620,16740,16360,16840,16350,65297
|
|
20230818,110900,333147251990,16350,16220,16350,16210,17404
|
|
20230818,110800,332863961090,16230,16310,16310,16200,47142
|
|
20230818,110700,332098064670,16300,16360,16380,16300,32819
|
|
20230818,110600,331562393740,16360,16380,16440,16350,32876
|
|
20230818,110500,331023534380,16390,16430,16500,16350,33790
|
|
20230818,110400,330468651400,16430,16310,16440,16280,29823
|
|
20230818,110300,329981344180,16310,16450,16570,16290,70883
|
|
20230818,110200,328816115780,16450,16310,16460,16300,61464
|
|
20230818,110100,327809204500,16310,16300,16320,16200,43073
|
|
20230818,110000,327108365590,16310,16130,16310,16130,65369
|
|
20230818,105900,326048863030,16140,16040,16160,16020,77151
|
|
20230818,105800,324807495420,16030,15930,16070,15740,194740
|
|
20230818,105700,321716010910,15930,16050,16110,15930,158712
|
|
20230818,105600,319171541650,16050,16480,16480,16020,164008
|
|
20230818,105500,316510863260,16450,16370,16560,16350,61261
|
|
20230818,105400,315503148500,16370,16530,16570,16360,69121
|
|
20230818,105300,314365922080,16530,16410,16630,16370,64331
|
|
20230818,105200,313303755660,16410,16450,16490,16230,135801
|
|
20230818,105100,311083718880,16460,16550,16570,16250,245873
|
|
20230818,105000,307051994060,16560,16910,16940,16550,106794
|
|
20230818,104900,305263633500,16930,16710,17020,16690,122595
|
|
20230818,104800,303194157630,16750,16780,16780,16710,90083
|
|
20230818,104700,301683210480,16850,16850,16850,16850,0
|
|
20230818,104600,301683210480,16850,17100,17130,16850,103677
|
|
20230818,104500,299924185330,17120,17050,17140,17040,38612
|
|
20230818,104400,299264677640,17050,17280,17330,17000,80512
|
|
20230818,104300,297885261240,17300,17390,17400,17270,23241
|
|
20230818,104200,297482550620,17360,17510,17520,17350,21824
|
|
20230818,104100,297102336250,17490,17400,17540,17380,23193
|
|
20230818,104000,296697178070,17380,17300,17400,17290,10631
|
|
20230818,103900,296512756460,17280,17360,17360,17260,35806
|
|
20230818,103800,295892893830,17340,17490,17490,17320,26697
|
|
20230818,103700,295428490300,17490,17360,17500,17360,27027
|
|
20230818,103600,294956890700,17360,17270,17400,17230,26613
|
|
20230818,103500,294496147010,17270,17380,17410,17270,26532
|
|
20230818,103400,294036617370,17380,17480,17520,17370,38400
|
|
20230818,103300,293367181880,17480,17580,17590,17200,50088
|
|
20230818,103200,292493129490,17580,17300,17610,17290,115091
|
|
20230818,103100,290478931490,17300,17330,17330,17230,41115
|
|
20230818,103000,289768016940,17330,17280,17340,17240,37487
|
|
20230818,102900,289119433590,17280,17370,17370,17160,54665
|
|
20230818,102800,288175397790,17370,17320,17400,17310,63175
|
|
20230818,102700,287078498080,17320,17080,17340,17080,46777
|
|
20230818,102600,286272265600,17080,17100,17130,17030,53340
|
|
20230818,102500,285360688470,17100,17140,17180,16980,84754
|
|
20230818,102400,283912544640,17140,17100,17140,17050,65764
|
|
20230818,102300,282788193050,17100,17060,17130,16960,104248
|
|
20230818,102200,281009916170,17070,16910,17070,16860,140061
|
|
20230818,102100,278640392970,16910,17150,17150,16880,341490
|
|
20230818,102000,272840963890,17140,17390,17400,17140,91784
|
|
20230818,101900,271255436440,17390,17290,17400,17270,28765
|
|
20230818,101800,270756660960,17290,17260,17370,17240,52422
|
|
20230818,101700,269849301570,17260,17260,17290,17170,77088
|
|
20230818,101600,268521538720,17240,17510,17600,17210,122608
|
|
20230818,101500,266394667680,17560,17730,17740,17510,41104
|
|
20230818,101400,265670591220,17740,17580,17780,17570,24604
|
|
20230818,101300,265235261680,17580,17730,17780,17570,42040
|
|
20230818,101200,264492425090,17770,17700,17800,17700,59674
|
|
20230818,101100,263432251000,17700,17450,17760,17420,79899
|
|
20230818,101000,262021799260,17410,17380,17560,17370,78637
|
|
20230818,100900,260648002440,17380,17410,17530,17350,99248
|
|
20230818,100800,258915301170,17410,17550,17650,17340,185198
|
|
20230818,100700,255675204590,17550,17940,17940,17550,95277
|
|
20230818,100600,253986739460,17940,17920,17950,17810,37840
|
|
20230818,100500,253309424510,17920,17990,18000,17870,41589
|
|
20230818,100400,252563201670,17990,17790,18000,17750,66208
|
|
20230818,100300,251380371930,17770,17830,17870,17670,62767
|
|
20230818,100200,250265593810,17840,17860,17890,17650,103946
|
|
20230818,100100,248419751640,17860,17950,18070,17860,104708
|
|
20230818,100000,246537157890,17950,17960,18070,17900,195875
|
|
20230818,095900,243014741240,17950,17860,17970,17710,220181
|
|
20230818,095800,239091336240,17860,18220,18230,17850,340066
|
|
20230818,095700,232974569330,18220,18250,18360,18210,125221
|
|
20230818,095600,230685791680,18250,18240,18350,18130,196869
|
|
20230818,095500,227096364490,18240,18590,18620,18160,294371
|
|
20230818,095400,221690908230,18590,18790,18930,18590,125513
|
|
20230818,095300,219336857430,18800,18740,18850,18600,107936
|
|
20230818,095200,217316813440,18720,18650,18880,18630,119613
|
|
20230818,095100,215072538670,18660,18930,18990,18630,194178
|
|
20230818,095000,211417603760,18940,19100,19140,18740,184125
|
|
20230818,094900,207936197550,19150,19240,19600,18990,385469
|
|
20230818,094800,200489260940,19220,19260,19310,18940,235027
|
|
20230818,094700,196005563810,19260,19300,19430,19060,229820
|
|
20230818,094600,191586684880,19300,18950,19450,18840,360214
|
|
20230818,094500,184674216100,18920,18690,18950,18600,186195
|
|
20230818,094400,181166254710,18700,18700,18930,18410,295231
|
|
20230818,094300,175659566300,18690,19100,19220,18630,327204
|
|
20230818,094200,169467245520,19100,18810,19400,18670,647197
|
|
20230818,094100,157156804510,18800,18720,18800,18520,182725
|
|
20230818,094000,153739495200,18410,18410,18410,18410,0
|
|
20230818,093900,153739495200,18410,18060,18410,18020,161041
|
|
20230818,093800,150799596660,18070,18100,18270,18020,131253
|
|
20230818,093700,148419194040,18100,18220,18380,17900,343337
|
|
20230818,093600,142171332530,18220,17750,18350,17750,438971
|
|
20230818,093500,134204822700,17730,17580,17910,17500,163286
|
|
20230818,093400,131309179140,17590,17730,17870,17370,239261
|
|
20230818,093300,127091839200,17730,17550,17750,17500,214061
|
|
20230818,093200,123320185300,17540,17470,17630,17290,192747
|
|
20230818,093100,119953375030,17470,16950,17600,16950,248594
|
|
20230818,093000,115649469210,16950,16980,16990,16850,55841
|
|
20230818,092900,114705130540,16990,16970,17020,16900,52699
|
|
20230818,092800,113810943560,16960,16910,17100,16910,85051
|
|
20230818,092700,112363767750,16930,16920,17000,16840,57099
|
|
20230818,092600,111398153760,16900,16840,16950,16790,47907
|
|
20230818,092500,110589921080,16800,16960,17040,16750,79166
|
|
20230818,092400,109253314210,16970,16860,17030,16860,52944
|
|
20230818,092300,108356305350,16860,17090,17150,16700,124183
|
|
20230818,092200,106253502970,17110,16940,17140,16890,79459
|
|
20230818,092100,104899188000,16940,16820,17040,16770,104166
|
|
20230818,092000,103139959910,16820,17100,17100,16530,200403
|
|
20230818,091900,99785969020,17090,16970,17140,16860,73043
|
|
20230818,091800,98542558030,16930,17300,17300,16850,129345
|
|
20230818,091700,96336132310,17300,17020,17300,17010,101800
|
|
20230818,091600,94587675710,17010,16800,17150,16770,158320
|
|
20230818,091500,91894804130,16780,17210,17300,16650,307619
|
|
20230818,091400,86652731660,17180,17480,17500,17070,239788
|
|
20230818,091300,82508453140,17480,17760,17900,17130,302132
|
|
20230818,091200,77217766980,17770,18330,18350,17500,334540
|
|
20230818,091100,71221550720,18340,17790,18400,17580,477383
|
|
20230818,091000,62598585660,17790,16950,17940,16900,345703
|
|
20230818,090900,56540886970,16970,17330,17350,16800,292423
|
|
20230818,090800,51527909220,17350,16740,17470,16690,434311
|
|
20230818,090700,44085134460,16740,16500,16900,16430,244356
|
|
20230818,090600,40004330150,16500,16140,16660,16140,388049
|
|
20230818,090500,33627791010,16140,16740,16770,15630,917960
|
|
20230818,090400,18615774050,18140,18140,18140,18140,0
|
|
20230818,090300,18615774050,18140,18140,18140,18140,0
|
|
20230818,090200,18615774050,18140,16500,18140,16400,1116757
|
|
20230818,090100,0,21700,21700,21700,21700,0
|
|
20230818,090000,0,21700,21700,21700,21700,0
|