626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,192300,823544965,4530,4530,4530,4530,1012
|
|
20230818,192200,823544965,4530,4530,4530,4530,0
|
|
20230818,192100,823544965,4530,4530,4530,4530,0
|
|
20230818,192000,823544965,4530,4530,4530,4530,0
|
|
20230818,191900,823544965,4530,4530,4530,4530,0
|
|
20230818,191800,823544965,4530,4530,4530,4530,0
|
|
20230818,191700,823544965,4530,4530,4530,4530,0
|
|
20230818,191600,823544965,4530,4530,4530,4530,0
|
|
20230818,191500,823544965,4530,4530,4530,4530,0
|
|
20230818,191400,823544965,4530,4530,4530,4530,0
|
|
20230818,191300,823544965,4530,4530,4530,4530,0
|
|
20230818,191200,823544965,4530,4530,4530,4530,0
|
|
20230818,191100,823544965,4530,4530,4530,4530,0
|
|
20230818,191000,823544965,4530,4530,4530,4530,0
|
|
20230818,190900,823544965,4530,4530,4530,4530,0
|
|
20230818,190800,823544965,4530,4530,4530,4530,0
|
|
20230818,190700,823544965,4530,4530,4530,4530,0
|
|
20230818,190600,823544965,4530,4530,4530,4530,0
|
|
20230818,190500,823544965,4530,4530,4530,4530,0
|
|
20230818,190400,823544965,4530,4530,4530,4530,0
|
|
20230818,190300,823544965,4530,4530,4530,4530,0
|
|
20230818,190200,823544965,4530,4530,4530,4530,0
|
|
20230818,190100,823544965,4530,4530,4530,4530,0
|
|
20230818,190000,823544965,4530,4530,4530,4530,0
|
|
20230818,185900,823544965,4530,4530,4530,4530,0
|
|
20230818,185800,823544965,4530,4530,4530,4530,0
|
|
20230818,185700,823544965,4530,4530,4530,4530,0
|
|
20230818,185600,823544965,4530,4530,4530,4530,0
|
|
20230818,185500,823544965,4530,4530,4530,4530,0
|
|
20230818,185400,823544965,4530,4530,4530,4530,0
|
|
20230818,185300,823544965,4530,4530,4530,4530,1012
|
|
20230818,185200,823544965,4530,4530,4530,4530,0
|
|
20230818,185100,823544965,4530,4530,4530,4530,0
|
|
20230818,185000,823544965,4530,4530,4530,4530,0
|
|
20230818,184900,823544965,4530,4530,4530,4530,0
|
|
20230818,184800,823544965,4530,4530,4530,4530,0
|
|
20230818,184700,823544965,4530,4530,4530,4530,0
|
|
20230818,184600,823544965,4530,4530,4530,4530,0
|
|
20230818,184500,823544965,4530,4530,4530,4530,0
|
|
20230818,184400,823544965,4530,4530,4530,4530,0
|
|
20230818,184300,823544965,4530,4530,4530,4530,0
|
|
20230818,184200,823544965,4530,4530,4530,4530,0
|
|
20230818,184100,823544965,4530,4530,4530,4530,0
|
|
20230818,184000,823544965,4530,4530,4530,4530,0
|
|
20230818,183900,823544965,4530,4530,4530,4530,0
|
|
20230818,183800,823544965,4530,4530,4530,4530,0
|
|
20230818,183700,823544965,4530,4530,4530,4530,0
|
|
20230818,183600,823544965,4530,4530,4530,4530,0
|
|
20230818,183500,823544965,4530,4530,4530,4530,0
|
|
20230818,183400,823544965,4530,4530,4530,4530,0
|
|
20230818,183300,823544965,4530,4530,4530,4530,0
|
|
20230818,183200,823544965,4530,4530,4530,4530,0
|
|
20230818,183100,823544965,4530,4530,4530,4530,0
|
|
20230818,183000,823544965,4530,4530,4530,4530,0
|
|
20230818,182900,823544965,4530,4530,4530,4530,0
|
|
20230818,182800,823544965,4530,4530,4530,4530,0
|
|
20230818,182700,823544965,4530,4530,4530,4530,0
|
|
20230818,182600,823544965,4530,4530,4530,4530,0
|
|
20230818,182500,823544965,4530,4530,4530,4530,0
|
|
20230818,182400,823544965,4530,4530,4530,4530,0
|
|
20230818,182300,823544965,4530,4530,4530,4530,1012
|
|
20230818,182200,823544965,4530,4530,4530,4530,0
|
|
20230818,182100,823544965,4530,4530,4530,4530,0
|
|
20230818,182000,823544965,4530,4530,4530,4530,0
|
|
20230818,181900,823544965,4530,4530,4530,4530,0
|
|
20230818,181800,823544965,4530,4530,4530,4530,0
|
|
20230818,181700,823544965,4530,4530,4530,4530,0
|
|
20230818,181600,823544965,4530,4530,4530,4530,0
|
|
20230818,181500,823544965,4530,4530,4530,4530,0
|
|
20230818,181400,823544965,4530,4530,4530,4530,0
|
|
20230818,181300,823544965,4530,4530,4530,4530,0
|
|
20230818,181200,823544965,4530,4530,4530,4530,0
|
|
20230818,181100,823544965,4530,4530,4530,4530,0
|
|
20230818,181000,823544965,4530,4530,4530,4530,0
|
|
20230818,180900,823544965,4530,4530,4530,4530,0
|
|
20230818,180800,823544965,4530,4530,4530,4530,0
|
|
20230818,180700,823544965,4530,4530,4530,4530,0
|
|
20230818,180600,823544965,4530,4530,4530,4530,0
|
|
20230818,180500,823544965,4530,4530,4530,4530,0
|
|
20230818,180400,823544965,4530,4530,4530,4530,0
|
|
20230818,180300,823544965,4530,4530,4530,4530,0
|
|
20230818,180200,823544965,4530,4530,4530,4530,0
|
|
20230818,180100,823544965,4530,4530,4530,4530,0
|
|
20230818,180000,823544965,4530,4530,4530,4530,0
|
|
20230818,175900,823544965,4530,4530,4530,4530,0
|
|
20230818,175800,823544965,4530,4530,4530,4530,0
|
|
20230818,175700,823544965,4530,4530,4530,4530,0
|
|
20230818,175600,823544965,4530,4530,4530,4530,0
|
|
20230818,175500,823544965,4530,4530,4530,4530,0
|
|
20230818,175400,823544965,4530,4530,4530,4530,0
|
|
20230818,175300,823544965,4530,4530,4530,4530,1012
|
|
20230818,175200,823544965,4530,4530,4530,4530,0
|
|
20230818,175100,823544965,4530,4530,4530,4530,0
|
|
20230818,175000,823544965,4530,4530,4530,4530,0
|
|
20230818,174900,823544965,4530,4530,4530,4530,0
|
|
20230818,174800,823544965,4530,4530,4530,4530,0
|
|
20230818,174700,823544965,4530,4530,4530,4530,0
|
|
20230818,174600,823544965,4530,4530,4530,4530,0
|
|
20230818,174500,823544965,4530,4530,4530,4530,0
|
|
20230818,174400,823544965,4530,4530,4530,4530,0
|
|
20230818,174300,823544965,4530,4530,4530,4530,0
|
|
20230818,174200,823544965,4530,4530,4530,4530,0
|
|
20230818,174100,823544965,4530,4530,4530,4530,0
|
|
20230818,174000,823544965,4530,4530,4530,4530,0
|
|
20230818,173900,823544965,4530,4530,4530,4530,0
|
|
20230818,173800,823544965,4530,4530,4530,4530,0
|
|
20230818,173700,823544965,4530,4530,4530,4530,0
|
|
20230818,173600,823544965,4530,4530,4530,4530,0
|
|
20230818,173500,823544965,4530,4530,4530,4530,0
|
|
20230818,173400,823544965,4530,4530,4530,4530,0
|
|
20230818,173300,823544965,4530,4530,4530,4530,0
|
|
20230818,173200,823544965,4530,4530,4530,4530,0
|
|
20230818,173100,823544965,4530,4530,4530,4530,0
|
|
20230818,173000,823544965,4530,4530,4530,4530,0
|
|
20230818,172900,823544965,4530,4530,4530,4530,0
|
|
20230818,172800,823544965,4530,4530,4530,4530,0
|
|
20230818,172700,823544965,4530,4530,4530,4530,0
|
|
20230818,172600,823544965,4530,4530,4530,4530,0
|
|
20230818,172500,823544965,4530,4530,4530,4530,0
|
|
20230818,172400,823544965,4530,4530,4530,4530,0
|
|
20230818,172300,823544965,4530,4530,4530,4530,1012
|
|
20230818,172200,823544965,4530,4530,4530,4530,0
|
|
20230818,172100,823544965,4530,4530,4530,4530,0
|
|
20230818,172000,823544965,4530,4530,4530,4530,0
|
|
20230818,171900,823544965,4530,4530,4530,4530,0
|
|
20230818,171800,823544965,4530,4530,4530,4530,0
|
|
20230818,171700,823544965,4530,4530,4530,4530,0
|
|
20230818,171600,823544965,4530,4530,4530,4530,0
|
|
20230818,171500,823544965,4530,4530,4530,4530,0
|
|
20230818,171400,823544965,4530,4530,4530,4530,0
|
|
20230818,171300,823544965,4530,4530,4530,4530,0
|
|
20230818,171200,823544965,4530,4530,4530,4530,0
|
|
20230818,171100,823544965,4530,4530,4530,4530,0
|
|
20230818,171000,823544965,4530,4530,4530,4530,0
|
|
20230818,170900,823544965,4530,4530,4530,4530,0
|
|
20230818,170800,823544965,4530,4530,4530,4530,0
|
|
20230818,170700,823544965,4530,4530,4530,4530,0
|
|
20230818,170600,823544965,4530,4530,4530,4530,0
|
|
20230818,170500,823544965,4530,4530,4530,4530,0
|
|
20230818,170400,823544965,4530,4530,4530,4530,0
|
|
20230818,170300,823544965,4530,4530,4530,4530,0
|
|
20230818,170200,823544965,4530,4530,4530,4530,0
|
|
20230818,170100,823544965,4530,4530,4530,4530,0
|
|
20230818,170000,823544965,4530,4530,4530,4530,0
|
|
20230818,165900,823544965,4530,4530,4530,4530,0
|
|
20230818,165800,823544965,4530,4530,4530,4530,0
|
|
20230818,165700,823544965,4530,4530,4530,4530,0
|
|
20230818,165600,823544965,4530,4530,4530,4530,0
|
|
20230818,165500,823544965,4530,4530,4530,4530,0
|
|
20230818,165400,823544965,4530,4530,4530,4530,0
|
|
20230818,165300,823544965,4530,4530,4530,4530,1012
|
|
20230818,165200,823544965,4530,4530,4530,4530,0
|
|
20230818,165100,823544965,4530,4530,4530,4530,0
|
|
20230818,165000,823544965,4530,4530,4530,4530,0
|
|
20230818,164900,823544965,4530,4530,4530,4530,0
|
|
20230818,164800,823544965,4530,4530,4530,4530,0
|
|
20230818,164700,823544965,4530,4530,4530,4530,0
|
|
20230818,164600,823544965,4530,4530,4530,4530,0
|
|
20230818,164500,823544965,4530,4530,4530,4530,0
|
|
20230818,164400,823544965,4530,4530,4530,4530,0
|
|
20230818,164300,823544965,4530,4530,4530,4530,0
|
|
20230818,164200,823544965,4530,4530,4530,4530,0
|
|
20230818,164100,823544965,4530,4530,4530,4530,0
|
|
20230818,164000,823544965,4530,4530,4530,4530,0
|
|
20230818,163900,823544965,4530,4530,4530,4530,0
|
|
20230818,163800,823544965,4530,4530,4530,4530,0
|
|
20230818,163700,823544965,4530,4530,4530,4530,0
|
|
20230818,163600,823544965,4530,4530,4530,4530,0
|
|
20230818,163500,823544965,4530,4530,4530,4530,0
|
|
20230818,163400,823544965,4530,4530,4530,4530,0
|
|
20230818,163300,823544965,4530,4530,4530,4530,0
|
|
20230818,163200,823544965,4530,4530,4530,4530,0
|
|
20230818,163100,823544965,4530,4530,4530,4530,0
|
|
20230818,163000,823544965,4530,4530,4530,4530,0
|
|
20230818,162900,823544965,4530,4530,4530,4530,0
|
|
20230818,162800,823544965,4530,4530,4530,4530,0
|
|
20230818,162700,823544965,4530,4530,4530,4530,0
|
|
20230818,162600,823544965,4530,4530,4530,4530,0
|
|
20230818,162500,823544965,4530,4530,4530,4530,0
|
|
20230818,162400,823544965,4530,4530,4530,4530,0
|
|
20230818,162300,823544965,4530,4530,4530,4530,1012
|
|
20230818,162200,823544965,4530,4530,4530,4530,0
|
|
20230818,162100,823544965,4530,4530,4530,4530,0
|
|
20230818,162000,823544965,4530,4530,4530,4530,0
|
|
20230818,161900,823544965,4530,4530,4530,4530,0
|
|
20230818,161800,823544965,4530,4530,4530,4530,0
|
|
20230818,161700,823544965,4530,4530,4530,4530,0
|
|
20230818,161600,823544965,4530,4530,4530,4530,0
|
|
20230818,161500,823544965,4530,4530,4530,4530,0
|
|
20230818,161400,823544965,4530,4530,4530,4530,0
|
|
20230818,161300,823544965,4530,4530,4530,4530,0
|
|
20230818,161200,823544965,4530,4530,4530,4530,0
|
|
20230818,161100,823544965,4530,4530,4530,4530,0
|
|
20230818,161000,823544965,4530,4530,4530,4530,0
|
|
20230818,160900,823544965,4530,4530,4530,4530,0
|
|
20230818,160800,823544965,4530,4530,4530,4530,0
|
|
20230818,160700,823544965,4530,4530,4530,4530,0
|
|
20230818,160600,823544965,4530,4530,4530,4530,0
|
|
20230818,160500,823544965,4530,4530,4530,4530,0
|
|
20230818,160400,823544965,4530,4530,4530,4530,0
|
|
20230818,160300,823544965,4530,4530,4530,4530,0
|
|
20230818,160200,823544965,4530,4530,4530,4530,0
|
|
20230818,160100,823544965,4530,4530,4530,4530,0
|
|
20230818,160000,823544965,4530,4530,4530,4530,0
|
|
20230818,155900,823544965,4530,4530,4530,4530,0
|
|
20230818,155800,823544965,4530,4530,4530,4530,0
|
|
20230818,155700,823544965,4530,4530,4530,4530,0
|
|
20230818,155600,823544965,4530,4530,4530,4530,0
|
|
20230818,155500,823544965,4530,4530,4530,4530,0
|
|
20230818,155400,823544965,4530,4530,4530,4530,0
|
|
20230818,155300,823544965,4530,4530,4530,4530,1012
|
|
20230818,155200,823544965,4530,4530,4530,4530,0
|
|
20230818,155100,823544965,4530,4530,4530,4530,0
|
|
20230818,155000,823544965,4530,4530,4530,4530,0
|
|
20230818,154900,823544965,4530,4530,4530,4530,0
|
|
20230818,154800,823544965,4530,4530,4530,4530,0
|
|
20230818,154700,823544965,4530,4530,4530,4530,0
|
|
20230818,154600,823544965,4530,4530,4530,4530,0
|
|
20230818,154500,823544965,4530,4530,4530,4530,0
|
|
20230818,154400,823544965,4530,4530,4530,4530,0
|
|
20230818,154300,823544965,4530,4530,4530,4530,0
|
|
20230818,154200,823544965,4530,4530,4530,4530,0
|
|
20230818,154100,823544965,4530,4530,4530,4530,0
|
|
20230818,154000,823544965,4530,4530,4530,4530,0
|
|
20230818,153900,823544965,4530,4530,4530,4530,0
|
|
20230818,153800,823544965,4530,4530,4530,4530,0
|
|
20230818,153700,823544965,4530,4530,4530,4530,0
|
|
20230818,153600,823544965,4530,4530,4530,4530,0
|
|
20230818,153500,823544965,4530,4530,4530,4530,0
|
|
20230818,153400,823544965,4530,4530,4530,4530,0
|
|
20230818,153300,823544965,4530,4530,4530,4530,0
|
|
20230818,153200,823544965,4530,4530,4530,4530,0
|
|
20230818,153100,823544965,4530,4530,4530,4530,0
|
|
20230818,153000,823544965,4530,4530,4530,4530,1012
|
|
20230818,152900,818960605,4550,4550,4550,4550,0
|
|
20230818,152800,818960605,4550,4550,4550,4550,0
|
|
20230818,152700,818960605,4550,4550,4550,4550,0
|
|
20230818,152600,818960605,4550,4550,4550,4550,0
|
|
20230818,152500,818960605,4550,4550,4550,4550,0
|
|
20230818,152400,818960605,4550,4550,4550,4550,0
|
|
20230818,152300,818960605,4550,4550,4550,4550,0
|
|
20230818,152200,818960605,4550,4550,4550,4550,0
|
|
20230818,152100,818960605,4550,4550,4550,4550,0
|
|
20230818,152000,818960605,4550,4550,4550,4550,0
|
|
20230818,151900,818960605,4550,4540,4605,4540,1056
|
|
20230818,151800,814162080,4545,4580,4580,4545,900
|
|
20230818,151700,810065610,4580,4590,4590,4575,648
|
|
20230818,151600,807097680,4580,4590,4590,4580,158
|
|
20230818,151500,806373740,4610,4610,4610,4610,0
|
|
20230818,151400,806373740,4610,4610,4610,4610,0
|
|
20230818,151300,806373740,4610,4610,4610,4610,0
|
|
20230818,151200,806373740,4610,4575,4610,4575,98
|
|
20230818,151100,805925355,4575,4565,4575,4565,16
|
|
20230818,151000,805852220,4560,4565,4565,4560,5243
|
|
20230818,150900,781933920,4570,4585,4585,4570,622
|
|
20230818,150800,779089535,4585,4585,4585,4585,128
|
|
20230818,150700,778502655,4590,4590,4590,4590,1
|
|
20230818,150600,778498065,4590,4590,4590,4590,25
|
|
20230818,150500,778383315,4590,4610,4610,4590,15
|
|
20230818,150400,778314445,4590,4590,4590,4590,0
|
|
20230818,150300,778314445,4590,4590,4590,4590,6
|
|
20230818,150200,778286905,4590,4590,4590,4590,0
|
|
20230818,150100,778286905,4590,4590,4590,4590,0
|
|
20230818,150000,778286905,4590,4590,4590,4590,15
|
|
20230818,145900,778218055,4610,4610,4610,4610,8
|
|
20230818,145800,778181175,4610,4610,4610,4610,25
|
|
20230818,145700,778065925,4610,4590,4610,4590,45
|
|
20230818,145600,777859355,4590,4610,4610,4590,75
|
|
20230818,145500,777515045,4585,4590,4590,4585,69
|
|
20230818,145400,777198625,4590,4610,4610,4590,1195
|
|
20230818,145300,771712260,4610,4610,4610,4610,35
|
|
20230818,145200,771550910,4615,4615,4615,4615,0
|
|
20230818,145100,771550910,4615,4615,4615,4615,1
|
|
20230818,145000,771546295,4615,4615,4615,4615,0
|
|
20230818,144900,771546295,4615,4610,4615,4610,27
|
|
20230818,144800,771421780,4595,4595,4595,4595,0
|
|
20230818,144700,771421780,4595,4595,4595,4595,0
|
|
20230818,144600,771421780,4595,4595,4595,4595,0
|
|
20230818,144500,771421780,4595,4595,4595,4595,0
|
|
20230818,144400,771421780,4595,4595,4595,4595,0
|
|
20230818,144300,771421780,4595,4605,4605,4595,214
|
|
20230818,144200,770438415,4605,4610,4610,4605,2
|
|
20230818,144100,770429200,4615,4615,4615,4615,29
|
|
20230818,144000,770295365,4615,4620,4620,4615,2
|
|
20230818,143900,770286130,4615,4615,4615,4615,1
|
|
20230818,143800,770281515,4620,4620,4620,4620,5
|
|
20230818,143700,770258415,4620,4630,4630,4620,4481
|
|
20230818,143600,749554500,4630,4645,4645,4630,17
|
|
20230818,143500,749475550,4645,4625,4645,4625,2
|
|
20230818,143400,749466280,4630,4630,4630,4630,0
|
|
20230818,143300,749466280,4630,4630,4630,4630,1
|
|
20230818,143200,749461650,4625,4610,4625,4610,1723
|
|
20230818,143100,741510935,4610,4610,4610,4610,1
|
|
20230818,143000,741506325,4610,4610,4610,4605,5
|
|
20230818,142900,741483285,4610,4605,4610,4605,206
|
|
20230818,142800,740534625,4610,4605,4610,4605,13
|
|
20230818,142700,740474745,4610,4610,4610,4610,224
|
|
20230818,142600,739442105,4610,4605,4610,4600,572
|
|
20230818,142500,736810480,4605,4600,4605,4600,991
|
|
20230818,142400,732251875,4600,4600,4600,4600,1626
|
|
20230818,142300,724772275,4605,4605,4605,4605,10
|
|
20230818,142200,724726225,4610,4610,4610,4610,0
|
|
20230818,142100,724726225,4610,4610,4610,4610,0
|
|
20230818,142000,724726225,4610,4600,4610,4600,2
|
|
20230818,141900,724717015,4605,4605,4605,4605,11
|
|
20230818,141800,724666360,4610,4610,4610,4610,2
|
|
20230818,141700,724657140,4605,4605,4605,4605,8
|
|
20230818,141600,724620300,4600,4605,4605,4600,280
|
|
20230818,141500,723331130,4605,4605,4605,4605,7
|
|
20230818,141400,723298895,4605,4605,4605,4605,0
|
|
20230818,141300,723298895,4605,4605,4605,4605,3
|
|
20230818,141200,723285080,4600,4605,4605,4600,45
|
|
20230818,141100,723078055,4605,4605,4605,4600,1197
|
|
20230818,141000,717571650,4605,4605,4605,4605,32
|
|
20230818,140900,717424290,4605,4605,4605,4605,4
|
|
20230818,140800,717405870,4610,4610,4610,4605,107
|
|
20230818,140700,716913100,4610,4610,4610,4610,0
|
|
20230818,140600,716913100,4610,4610,4610,4610,22
|
|
20230818,140500,716811680,4610,4605,4610,4605,13
|
|
20230818,140400,716751775,4615,4615,4615,4605,115
|
|
20230818,140300,716221080,4615,4615,4615,4615,22
|
|
20230818,140200,716119550,4610,4615,4615,4610,2
|
|
20230818,140100,716110325,4610,4610,4610,4610,2
|
|
20230818,140000,716101105,4590,4600,4600,4590,180
|
|
20230818,135900,715274835,4615,4600,4615,4600,23
|
|
20230818,135800,715168990,4615,4615,4615,4615,0
|
|
20230818,135700,715168990,4615,4615,4615,4615,1
|
|
20230818,135600,715164375,4615,4615,4615,4615,22
|
|
20230818,135500,715062845,4620,4620,4620,4620,0
|
|
20230818,135400,715062845,4620,4620,4620,4620,0
|
|
20230818,135300,715062845,4620,4620,4620,4620,0
|
|
20230818,135200,715062845,4620,4620,4620,4620,0
|
|
20230818,135100,715062845,4620,4610,4620,4600,55
|
|
20230818,135000,714809565,4620,4620,4620,4620,43
|
|
20230818,134900,714610905,4620,4620,4620,4620,0
|
|
20230818,134800,714610905,4620,4620,4620,4620,0
|
|
20230818,134700,714610905,4620,4620,4620,4620,1
|
|
20230818,134600,714606285,4620,4620,4620,4620,24
|
|
20230818,134500,714495405,4620,4620,4620,4620,0
|
|
20230818,134400,714495405,4620,4615,4620,4615,5
|
|
20230818,134300,714472310,4600,4600,4600,4600,16
|
|
20230818,134200,714398710,4600,4600,4600,4600,230
|
|
20230818,134100,713340710,4600,4600,4600,4600,0
|
|
20230818,134000,713340710,4600,4620,4620,4600,11
|
|
20230818,133900,713290090,4620,4620,4620,4620,0
|
|
20230818,133800,713290090,4620,4620,4620,4620,1
|
|
20230818,133700,713285470,4615,4615,4615,4615,1
|
|
20230818,133600,713280855,4615,4615,4615,4615,19
|
|
20230818,133500,713193170,4615,4615,4615,4615,318
|
|
20230818,133400,711725600,4615,4615,4615,4615,0
|
|
20230818,133300,711725600,4615,4615,4615,4615,0
|
|
20230818,133200,711725600,4615,4615,4615,4615,0
|
|
20230818,133100,711725600,4615,4615,4615,4615,215
|
|
20230818,133000,710733375,4615,4615,4615,4615,0
|
|
20230818,132900,710733375,4615,4615,4615,4615,2
|
|
20230818,132800,710724145,4600,4600,4600,4600,0
|
|
20230818,132700,710724145,4600,4615,4615,4600,3
|
|
20230818,132600,710710330,4615,4615,4615,4615,22
|
|
20230818,132500,710608800,4615,4615,4615,4615,411
|
|
20230818,132400,708712035,4615,4615,4615,4615,0
|
|
20230818,132300,708712035,4615,4615,4615,4615,0
|
|
20230818,132200,708712035,4615,4615,4615,4615,13
|
|
20230818,132100,708652040,4600,4600,4600,4600,196
|
|
20230818,132000,707750440,4590,4590,4600,4590,76
|
|
20230818,131900,707401575,4600,4600,4600,4600,3
|
|
20230818,131800,707387775,4600,4600,4600,4600,86
|
|
20230818,131700,706992175,4605,4605,4605,4605,1
|
|
20230818,131600,706987570,4605,4605,4605,4605,26
|
|
20230818,131500,706867840,4605,4605,4605,4605,0
|
|
20230818,131400,706867840,4605,4605,4605,4605,213
|
|
20230818,131300,705886975,4600,4605,4605,4600,2
|
|
20230818,131200,705877770,4610,4610,4610,4610,0
|
|
20230818,131100,705877770,4610,4610,4610,4610,1
|
|
20230818,131000,705873160,4615,4615,4615,4615,0
|
|
20230818,130900,705873160,4615,4615,4615,4615,2
|
|
20230818,130800,705863930,4615,4615,4615,4615,1
|
|
20230818,130700,705859315,4620,4625,4625,4620,234
|
|
20230818,130600,704777180,4620,4620,4620,4620,0
|
|
20230818,130500,704777180,4620,4620,4620,4620,0
|
|
20230818,130400,704777180,4620,4620,4620,4620,0
|
|
20230818,130300,704777180,4620,4620,4620,4620,0
|
|
20230818,130200,704777180,4620,4620,4620,4620,4
|
|
20230818,130100,704758700,4615,4615,4615,4615,21
|
|
20230818,130000,704661785,4615,4615,4615,4615,127
|
|
20230818,125900,704075680,4615,4620,4620,4615,397
|
|
20230818,125800,702241565,4625,4625,4625,4625,0
|
|
20230818,125700,702241565,4625,4625,4625,4625,0
|
|
20230818,125600,702241565,4625,4625,4625,4625,24
|
|
20230818,125500,702130565,4625,4625,4625,4625,0
|
|
20230818,125400,702130565,4625,4625,4625,4625,0
|
|
20230818,125300,702130565,4625,4625,4625,4625,1
|
|
20230818,125200,702125940,4630,4630,4635,4630,116
|
|
20230818,125100,701588820,4630,4620,4630,4620,5
|
|
20230818,125000,701565695,4600,4625,4630,4590,125
|
|
20230818,124900,700990785,4630,4630,4630,4630,0
|
|
20230818,124800,700990785,4630,4630,4630,4630,0
|
|
20230818,124700,700990785,4630,4630,4630,4630,2
|
|
20230818,124600,700981525,4635,4635,4635,4635,21
|
|
20230818,124500,700884190,4635,4635,4635,4635,0
|
|
20230818,124400,700884190,4635,4635,4635,4635,2
|
|
20230818,124300,700874920,4600,4620,4620,4565,7052
|
|
20230818,124200,668471810,4650,4650,4650,4650,0
|
|
20230818,124100,668471810,4650,4645,4650,4645,5
|
|
20230818,124000,668448580,4650,4645,4650,4610,2012
|
|
20230818,123900,659164625,4645,4640,4645,4640,8
|
|
20230818,123800,659127480,4640,4635,4640,4635,10
|
|
20230818,123700,659081105,4630,4635,4635,4630,30
|
|
20230818,123600,658942170,4635,4630,4635,4630,419
|
|
20230818,123500,657002135,4630,4630,4630,4630,5
|
|
20230818,123400,656978985,4635,4640,4640,4635,123
|
|
20230818,123300,656408825,4640,4640,4640,4640,0
|
|
20230818,123200,656408825,4640,4640,4640,4640,200
|
|
20230818,123100,655480825,4640,4645,4645,4640,1015
|
|
20230818,123000,650771040,4640,4660,4675,4640,1004
|
|
20230818,122900,646110065,4650,4660,4660,4650,24
|
|
20230818,122800,645998455,4690,4690,4690,4690,0
|
|
20230818,122700,645998455,4690,4690,4690,4690,0
|
|
20230818,122600,645998455,4690,4690,4690,4690,1218
|
|
20230818,122500,640286035,4700,4650,4700,4650,8400
|
|
20230818,122400,601017300,4650,4650,4650,4650,2
|
|
20230818,122300,601008000,4650,4650,4650,4650,11
|
|
20230818,122200,600956850,4650,4645,4650,4645,1618
|
|
20230818,122100,593437830,4645,4645,4645,4645,1
|
|
20230818,122000,593433185,4635,4635,4635,4635,16
|
|
20230818,121900,593359025,4660,4660,4660,4660,0
|
|
20230818,121800,593359025,4660,4660,4660,4660,30
|
|
20230818,121700,593219225,4625,4625,4625,4625,0
|
|
20230818,121600,593219225,4625,4625,4625,4625,0
|
|
20230818,121500,593219225,4625,4625,4625,4625,0
|
|
20230818,121400,593219225,4625,4660,4665,4625,603
|
|
20230818,121300,590409480,4660,4665,4665,4660,1000
|
|
20230818,121200,585746975,4675,4675,4675,4675,6
|
|
20230818,121100,585718925,4645,4675,4675,4645,6001
|
|
20230818,121000,557843050,4675,4675,4675,4675,188
|
|
20230818,120900,556964150,4645,4670,4670,4645,120
|
|
20230818,120800,556406050,4675,4675,4675,4675,10
|
|
20230818,120700,556359300,4675,4680,4680,4675,115
|
|
20230818,120600,555821670,4675,4675,4675,4675,13
|
|
20230818,120500,555760895,4675,4680,4680,4675,3
|
|
20230818,120400,555746860,4685,4685,4685,4685,0
|
|
20230818,120300,555746860,4685,4685,4685,4685,0
|
|
20230818,120200,555746860,4685,4690,4690,4685,219
|
|
20230818,120100,554720720,4685,4685,4685,4685,1
|
|
20230818,120000,554716035,4690,4690,4690,4690,232
|
|
20230818,115900,553627955,4690,4690,4690,4690,25
|
|
20230818,115800,553510705,4690,4690,4690,4690,24
|
|
20230818,115700,553398145,4690,4685,4690,4685,658
|
|
20230818,115600,550312135,4700,4700,4700,4700,24
|
|
20230818,115500,550199335,4700,4670,4700,4660,574
|
|
20230818,115400,547507850,4700,4700,4700,4700,0
|
|
20230818,115300,547507850,4700,4675,4700,4675,3001
|
|
20230818,115200,533433560,4680,4680,4680,4680,0
|
|
20230818,115100,533433560,4680,4670,4680,4670,72
|
|
20230818,115000,533097310,4680,4680,4680,4680,3
|
|
20230818,114900,533083270,4680,4680,4680,4645,37
|
|
20230818,114800,532910890,4680,4680,4680,4680,2
|
|
20230818,114700,532901530,4680,4680,4680,4680,6
|
|
20230818,114600,532873450,4685,4685,4685,4685,22
|
|
20230818,114500,532770380,4685,4685,4685,4685,0
|
|
20230818,114400,532770380,4685,4685,4685,4685,0
|
|
20230818,114300,532770380,4685,4680,4685,4680,176
|
|
20230818,114200,531946200,4680,4680,4680,4680,260
|
|
20230818,114100,530729400,4670,4670,4670,4670,0
|
|
20230818,114000,530729400,4670,4670,4670,4670,240
|
|
20230818,113900,529608600,4685,4685,4685,4685,0
|
|
20230818,113800,529608600,4685,4680,4685,4680,612
|
|
20230818,113700,526743110,4680,4680,4680,4645,213
|
|
20230818,113600,525753005,4670,4670,4670,4670,110
|
|
20230818,113500,525239305,4670,4670,4670,4670,11
|
|
20230818,113400,525187935,4680,4680,4680,4680,0
|
|
20230818,113300,525187935,4680,4675,4680,4670,28
|
|
20230818,113200,525057065,4680,4680,4680,4680,0
|
|
20230818,113100,525057065,4680,4680,4680,4680,0
|
|
20230818,113000,525057065,4680,4680,4680,4680,1
|
|
20230818,112900,525052385,4680,4680,4680,4680,8
|
|
20230818,112800,525014945,4680,4680,4680,4680,1
|
|
20230818,112700,525010265,4680,4685,4685,4680,18
|
|
20230818,112600,524925980,4690,4685,4690,4685,17
|
|
20230818,112500,524846315,4705,4705,4705,4705,0
|
|
20230818,112400,524846315,4705,4690,4705,4690,872
|
|
20230818,112300,520749265,4700,4690,4700,4685,3052
|
|
20230818,112200,506430755,4695,4695,4695,4695,0
|
|
20230818,112100,506430755,4695,4645,4700,4645,7047
|
|
20230818,112000,473414305,4640,4640,4640,4640,5
|
|
20230818,111900,473391105,4645,4640,4645,4610,1257
|
|
20230818,111800,467574130,4625,4625,4625,4625,0
|
|
20230818,111700,467574130,4625,4640,4640,4625,476
|
|
20230818,111600,465370690,4645,4645,4645,4645,824
|
|
20230818,111500,461543210,4645,4640,4645,4640,15
|
|
20230818,111400,461473600,4645,4645,4645,4645,0
|
|
20230818,111300,461473600,4645,4645,4645,4645,0
|
|
20230818,111200,461473600,4645,4645,4645,4645,11
|
|
20230818,111100,461422505,4640,4640,4640,4635,107
|
|
20230818,111000,460926480,4645,4650,4650,4645,52
|
|
20230818,110900,460684690,4655,4655,4655,4655,2
|
|
20230818,110800,460675380,4660,4660,4660,4660,1
|
|
20230818,110700,460670720,4655,4655,4655,4655,210
|
|
20230818,110600,459693170,4660,4665,4665,4660,262
|
|
20230818,110500,458472130,4665,4665,4665,4665,8
|
|
20230818,110400,458434810,4665,4665,4665,4665,2
|
|
20230818,110300,458425480,4670,4670,4670,4670,11
|
|
20230818,110200,458374110,4670,4670,4670,4670,0
|
|
20230818,110100,458374110,4670,4670,4670,4670,102
|
|
20230818,110000,457897770,4685,4680,4685,4675,349
|
|
20230818,105900,456265325,4685,4685,4685,4685,1
|
|
20230818,105800,456260640,4685,4685,4685,4685,1
|
|
20230818,105700,456255955,4685,4685,4685,4685,222
|
|
20230818,105600,455215885,4685,4685,4685,4680,66
|
|
20230818,105500,454906680,4695,4675,4695,4675,80
|
|
20230818,105400,454532660,4675,4675,4675,4675,1
|
|
20230818,105300,454527985,4675,4675,4675,4675,0
|
|
20230818,105200,454527985,4675,4675,4675,4675,0
|
|
20230818,105100,454527985,4675,4675,4675,4675,0
|
|
20230818,105000,454527985,4675,4655,4700,4655,6061
|
|
20230818,104900,426058740,4635,4655,4655,4635,109
|
|
20230818,104800,425553450,4655,4695,4695,4655,599
|
|
20230818,104700,422750235,4700,4650,4700,4650,6061
|
|
20230818,104600,394380765,4655,4655,4655,4655,23
|
|
20230818,104500,394273700,4655,4655,4655,4655,20
|
|
20230818,104400,394180600,4665,4665,4665,4665,17
|
|
20230818,104300,394101295,4665,4665,4665,4665,5
|
|
20230818,104200,394077970,4680,4680,4680,4680,0
|
|
20230818,104100,394077970,4680,4680,4680,4680,0
|
|
20230818,104000,394077970,4680,4605,4680,4605,16001
|
|
20230818,103900,319579260,4605,4605,4605,4605,1
|
|
20230818,103800,319574655,4610,4610,4610,4610,11
|
|
20230818,103700,319523945,4585,4585,4585,4585,500
|
|
20230818,103600,317231445,4585,4630,4630,4585,249
|
|
20230818,103500,316085070,4630,4600,4630,4600,90
|
|
20230818,103400,315670980,4595,4585,4595,4580,2627
|
|
20230818,103300,303603160,4590,4600,4600,4590,1389
|
|
20230818,103200,297222025,4600,4630,4630,4600,1592
|
|
20230818,103100,289885445,4635,4635,4635,4635,68
|
|
20230818,103000,289570265,4635,4640,4640,4635,242
|
|
20230818,102900,288447445,4640,4635,4640,4635,3
|
|
20230818,102800,288433535,4640,4640,4640,4640,65
|
|
20230818,102700,288131935,4640,4640,4640,4640,49
|
|
20230818,102600,287904575,4640,4640,4640,4640,109
|
|
20230818,102500,287398815,4640,4655,4655,4640,241
|
|
20230818,102400,286279380,4655,4655,4655,4655,2
|
|
20230818,102300,286270070,4660,4665,4670,4660,909
|
|
20230818,102200,282026805,4665,4665,4665,4665,606
|
|
20230818,102100,279199815,4660,4660,4660,4660,134
|
|
20230818,102000,278575375,4670,4670,4670,4670,0
|
|
20230818,101900,278575375,4670,4645,4670,4645,2803
|
|
20230818,101800,265526505,4645,4645,4645,4645,0
|
|
20230818,101700,265526505,4645,4640,4645,4640,105
|
|
20230818,101600,265039285,4645,4645,4645,4645,24
|
|
20230818,101500,264927805,4645,4645,4645,4645,80
|
|
20230818,101400,264556205,4640,4635,4640,4635,105
|
|
20230818,101300,264069120,4640,4640,4640,4640,48
|
|
20230818,101200,263846400,4640,4640,4645,4640,181
|
|
20230818,101100,263006055,4640,4640,4640,4640,654
|
|
20230818,101000,259971495,4640,4640,4650,4640,1716
|
|
20230818,100900,252008665,4640,4655,4660,4635,321
|
|
20230818,100800,250516235,4665,4660,4665,4615,252
|
|
20230818,100700,249349680,4670,4650,4670,4650,2562
|
|
20230818,100600,237399980,4645,4635,4700,4635,4028
|
|
20230818,100500,218543650,4605,4630,4635,4600,259
|
|
20230818,100400,217343880,4635,4640,4655,4635,1527
|
|
20230818,100300,210250345,4640,4625,4645,4625,1524
|
|
20230818,100200,203196775,4625,4600,4625,4600,9144
|
|
20230818,100100,161134050,4600,4600,4600,4600,1350
|
|
20230818,100000,154924050,4600,4600,4600,4600,0
|
|
20230818,095900,154924050,4600,4600,4600,4600,295
|
|
20230818,095800,153567050,4600,4620,4625,4600,9712
|
|
20230818,095700,108860365,4620,4625,4625,4620,37
|
|
20230818,095600,108689245,4625,4625,4625,4625,1
|
|
20230818,095500,108684620,4605,4605,4605,4605,0
|
|
20230818,095400,108684620,4605,4630,4630,4605,473
|
|
20230818,095300,106504190,4630,4630,4630,4630,87
|
|
20230818,095200,106101380,4630,4630,4630,4630,340
|
|
20230818,095100,104527180,4630,4630,4630,4630,305
|
|
20230818,095000,103115030,4620,4630,4630,4620,77
|
|
20230818,094900,102758715,4625,4630,4630,4625,15
|
|
20230818,094800,102689290,4630,4630,4630,4630,10
|
|
20230818,094700,102642990,4625,4625,4625,4625,270
|
|
20230818,094600,101394240,4610,4610,4625,4610,1099
|
|
20230818,094500,96321685,4610,4615,4615,4610,5
|
|
20230818,094400,96298620,4620,4625,4625,4620,15
|
|
20230818,094300,96229310,4625,4625,4625,4625,103
|
|
20230818,094200,95752935,4630,4620,4630,4620,1235
|
|
20230818,094100,90046555,4615,4615,4615,4615,393
|
|
20230818,094000,88232860,4590,4590,4590,4590,96
|
|
20230818,093900,87792220,4590,4610,4615,4590,166
|
|
20230818,093800,87029065,4610,4610,4610,4590,2301
|
|
20230818,093700,76467185,4610,4595,4610,4595,78
|
|
20230818,093600,76108400,4595,4595,4595,4595,88
|
|
20230818,093500,75704040,4600,4600,4600,4600,0
|
|
20230818,093400,75704040,4600,4600,4600,4600,0
|
|
20230818,093300,75704040,4600,4600,4600,4600,0
|
|
20230818,093200,75704040,4600,4600,4600,4600,0
|
|
20230818,093100,75704040,4600,4600,4600,4600,1
|
|
20230818,093000,75699440,4585,4590,4590,4585,91
|
|
20230818,092900,75282135,4590,4605,4605,4590,701
|
|
20230818,092800,72062805,4610,4600,4615,4600,510
|
|
20230818,092700,69711770,4610,4595,4610,4595,1323
|
|
20230818,092600,63627900,4590,4590,4595,4590,694
|
|
20230818,092500,60439725,4590,4585,4590,4585,13
|
|
20230818,092400,60380105,4585,4585,4585,4585,100
|
|
20230818,092300,59921605,4585,4585,4590,4585,343
|
|
20230818,092200,58347540,4585,4590,4590,4585,260
|
|
20230818,092100,57154905,4590,4540,4590,4520,1137
|
|
20230818,092000,51958495,4570,4565,4570,4540,237
|
|
20230818,091900,50878085,4565,4545,4565,4545,149
|
|
20230818,091800,50200460,4545,4540,4545,4540,11
|
|
20230818,091700,50150510,4535,4535,4535,4535,11
|
|
20230818,091600,50100625,4535,4540,4540,4535,132
|
|
20230818,091500,49501950,4530,4520,4530,4520,1613
|
|
20230818,091400,42201715,4525,4520,4525,4520,100
|
|
20230818,091300,41749645,4520,4520,4520,4520,1
|
|
20230818,091200,41745125,4520,4520,4520,4520,294
|
|
20230818,091100,40416245,4520,4520,4525,4520,37
|
|
20230818,091000,40248840,4520,4525,4525,4520,41
|
|
20230818,090900,40063375,4540,4540,4540,4540,0
|
|
20230818,090800,40063375,4540,4540,4540,4515,296
|
|
20230818,090700,38724070,4540,4480,4540,4480,2304
|
|
20230818,090600,28326440,4480,4500,4500,4480,1568
|
|
20230818,090500,21291490,4500,4500,4515,4500,889
|
|
20230818,090400,17279035,4500,4505,4515,4500,353
|
|
20230818,090300,15689565,4515,4515,4515,4515,25
|
|
20230818,090200,15576690,4515,4500,4515,4500,320
|
|
20230818,090100,14133150,4500,4520,4520,4500,2010
|
|
20230818,090000,5064990,4520,4520,4535,4510,1121
|