660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,195600,1245356675,3000,3000,3000,3000,0
|
|
20230818,195500,1245356675,3000,3000,3000,3000,0
|
|
20230818,195400,1245356675,3000,3000,3000,3000,0
|
|
20230818,195300,1245356675,3000,3000,3000,3000,0
|
|
20230818,195200,1245356675,3000,3000,3000,3000,0
|
|
20230818,195100,1245356675,3000,3000,3000,3000,0
|
|
20230818,195000,1245356675,3000,3000,3000,3000,0
|
|
20230818,194900,1245356675,3000,3000,3000,3000,0
|
|
20230818,194800,1245356675,3000,3000,3000,3000,0
|
|
20230818,194700,1245356675,3000,3000,3000,3000,0
|
|
20230818,194600,1245356675,3000,3000,3000,3000,0
|
|
20230818,194500,1245356675,3000,3000,3000,3000,0
|
|
20230818,194400,1245356675,3000,3000,3000,3000,0
|
|
20230818,194300,1245356675,3000,3000,3000,3000,0
|
|
20230818,194200,1245356675,3000,3000,3000,3000,0
|
|
20230818,194100,1245356675,3000,3000,3000,3000,0
|
|
20230818,194000,1245356675,3000,3000,3000,3000,0
|
|
20230818,193900,1245356675,3000,3000,3000,3000,0
|
|
20230818,193800,1245356675,3000,3000,3000,3000,0
|
|
20230818,193700,1245356675,3000,3000,3000,3000,0
|
|
20230818,193600,1245356675,3000,3000,3000,3000,0
|
|
20230818,193500,1245356675,3000,3000,3000,3000,0
|
|
20230818,193400,1245356675,3000,3000,3000,3000,0
|
|
20230818,193300,1245356675,3000,3000,3000,3000,0
|
|
20230818,193200,1245356675,3000,3000,3000,3000,0
|
|
20230818,193100,1245356675,3000,3000,3000,3000,0
|
|
20230818,193000,1245356675,3000,3000,3000,3000,0
|
|
20230818,192900,1245356675,3000,3000,3000,3000,0
|
|
20230818,192800,1245356675,3000,3000,3000,3000,0
|
|
20230818,192700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,192600,1245356675,3000,3000,3000,3000,0
|
|
20230818,192500,1245356675,3000,3000,3000,3000,0
|
|
20230818,192400,1245356675,3000,3000,3000,3000,0
|
|
20230818,192300,1245356675,3000,3000,3000,3000,0
|
|
20230818,192200,1245356675,3000,3000,3000,3000,0
|
|
20230818,192100,1245356675,3000,3000,3000,3000,0
|
|
20230818,192000,1245356675,3000,3000,3000,3000,0
|
|
20230818,191900,1245356675,3000,3000,3000,3000,0
|
|
20230818,191800,1245356675,3000,3000,3000,3000,0
|
|
20230818,191700,1245356675,3000,3000,3000,3000,0
|
|
20230818,191600,1245356675,3000,3000,3000,3000,0
|
|
20230818,191500,1245356675,3000,3000,3000,3000,0
|
|
20230818,191400,1245356675,3000,3000,3000,3000,0
|
|
20230818,191300,1245356675,3000,3000,3000,3000,0
|
|
20230818,191200,1245356675,3000,3000,3000,3000,0
|
|
20230818,191100,1245356675,3000,3000,3000,3000,0
|
|
20230818,191000,1245356675,3000,3000,3000,3000,0
|
|
20230818,190900,1245356675,3000,3000,3000,3000,0
|
|
20230818,190800,1245356675,3000,3000,3000,3000,0
|
|
20230818,190700,1245356675,3000,3000,3000,3000,0
|
|
20230818,190600,1245356675,3000,3000,3000,3000,0
|
|
20230818,190500,1245356675,3000,3000,3000,3000,0
|
|
20230818,190400,1245356675,3000,3000,3000,3000,0
|
|
20230818,190300,1245356675,3000,3000,3000,3000,0
|
|
20230818,190200,1245356675,3000,3000,3000,3000,0
|
|
20230818,190100,1245356675,3000,3000,3000,3000,0
|
|
20230818,190000,1245356675,3000,3000,3000,3000,0
|
|
20230818,185900,1245356675,3000,3000,3000,3000,0
|
|
20230818,185800,1245356675,3000,3000,3000,3000,0
|
|
20230818,185700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,185600,1245356675,3000,3000,3000,3000,0
|
|
20230818,185500,1245356675,3000,3000,3000,3000,0
|
|
20230818,185400,1245356675,3000,3000,3000,3000,0
|
|
20230818,185300,1245356675,3000,3000,3000,3000,0
|
|
20230818,185200,1245356675,3000,3000,3000,3000,0
|
|
20230818,185100,1245356675,3000,3000,3000,3000,0
|
|
20230818,185000,1245356675,3000,3000,3000,3000,0
|
|
20230818,184900,1245356675,3000,3000,3000,3000,0
|
|
20230818,184800,1245356675,3000,3000,3000,3000,0
|
|
20230818,184700,1245356675,3000,3000,3000,3000,0
|
|
20230818,184600,1245356675,3000,3000,3000,3000,0
|
|
20230818,184500,1245356675,3000,3000,3000,3000,0
|
|
20230818,184400,1245356675,3000,3000,3000,3000,0
|
|
20230818,184300,1245356675,3000,3000,3000,3000,0
|
|
20230818,184200,1245356675,3000,3000,3000,3000,0
|
|
20230818,184100,1245356675,3000,3000,3000,3000,0
|
|
20230818,184000,1245356675,3000,3000,3000,3000,0
|
|
20230818,183900,1245356675,3000,3000,3000,3000,0
|
|
20230818,183800,1245356675,3000,3000,3000,3000,0
|
|
20230818,183700,1245356675,3000,3000,3000,3000,0
|
|
20230818,183600,1245356675,3000,3000,3000,3000,0
|
|
20230818,183500,1245356675,3000,3000,3000,3000,0
|
|
20230818,183400,1245356675,3000,3000,3000,3000,0
|
|
20230818,183300,1245356675,3000,3000,3000,3000,0
|
|
20230818,183200,1245356675,3000,3000,3000,3000,0
|
|
20230818,183100,1245356675,3000,3000,3000,3000,0
|
|
20230818,183000,1245356675,3000,3000,3000,3000,0
|
|
20230818,182900,1245356675,3000,3000,3000,3000,0
|
|
20230818,182800,1245356675,3000,3000,3000,3000,0
|
|
20230818,182700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,182600,1245356675,3000,3000,3000,3000,0
|
|
20230818,182500,1245356675,3000,3000,3000,3000,0
|
|
20230818,182400,1245356675,3000,3000,3000,3000,0
|
|
20230818,182300,1245356675,3000,3000,3000,3000,0
|
|
20230818,182200,1245356675,3000,3000,3000,3000,0
|
|
20230818,182100,1245356675,3000,3000,3000,3000,0
|
|
20230818,182000,1245356675,3000,3000,3000,3000,0
|
|
20230818,181900,1245356675,3000,3000,3000,3000,0
|
|
20230818,181800,1245356675,3000,3000,3000,3000,0
|
|
20230818,181700,1245356675,3000,3000,3000,3000,0
|
|
20230818,181600,1245356675,3000,3000,3000,3000,0
|
|
20230818,181500,1245356675,3000,3000,3000,3000,0
|
|
20230818,181400,1245356675,3000,3000,3000,3000,0
|
|
20230818,181300,1245356675,3000,3000,3000,3000,0
|
|
20230818,181200,1245356675,3000,3000,3000,3000,0
|
|
20230818,181100,1245356675,3000,3000,3000,3000,0
|
|
20230818,181000,1245356675,3000,3000,3000,3000,0
|
|
20230818,180900,1245356675,3000,3000,3000,3000,0
|
|
20230818,180800,1245356675,3000,3000,3000,3000,0
|
|
20230818,180700,1245356675,3000,3000,3000,3000,0
|
|
20230818,180600,1245356675,3000,3000,3000,3000,0
|
|
20230818,180500,1245356675,3000,3000,3000,3000,0
|
|
20230818,180400,1245356675,3000,3000,3000,3000,0
|
|
20230818,180300,1245356675,3000,3000,3000,3000,0
|
|
20230818,180200,1245356675,3000,3000,3000,3000,0
|
|
20230818,180100,1245356675,3000,3000,3000,3000,0
|
|
20230818,180000,1245356675,3000,3000,3000,3000,0
|
|
20230818,175900,1245356675,3000,3000,3000,3000,0
|
|
20230818,175800,1245356675,3000,3000,3000,3000,0
|
|
20230818,175700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,175600,1245356675,3000,3000,3000,3000,0
|
|
20230818,175500,1245356675,3000,3000,3000,3000,0
|
|
20230818,175400,1245356675,3000,3000,3000,3000,0
|
|
20230818,175300,1245356675,3000,3000,3000,3000,0
|
|
20230818,175200,1245356675,3000,3000,3000,3000,0
|
|
20230818,175100,1245356675,3000,3000,3000,3000,0
|
|
20230818,175000,1245356675,3000,3000,3000,3000,0
|
|
20230818,174900,1245356675,3000,3000,3000,3000,0
|
|
20230818,174800,1245356675,3000,3000,3000,3000,0
|
|
20230818,174700,1245356675,3000,3000,3000,3000,0
|
|
20230818,174600,1245356675,3000,3000,3000,3000,0
|
|
20230818,174500,1245356675,3000,3000,3000,3000,0
|
|
20230818,174400,1245356675,3000,3000,3000,3000,0
|
|
20230818,174300,1245356675,3000,3000,3000,3000,0
|
|
20230818,174200,1245356675,3000,3000,3000,3000,0
|
|
20230818,174100,1245356675,3000,3000,3000,3000,0
|
|
20230818,174000,1245356675,3000,3000,3000,3000,0
|
|
20230818,173900,1245356675,3000,3000,3000,3000,0
|
|
20230818,173800,1245356675,3000,3000,3000,3000,0
|
|
20230818,173700,1245356675,3000,3000,3000,3000,0
|
|
20230818,173600,1245356675,3000,3000,3000,3000,0
|
|
20230818,173500,1245356675,3000,3000,3000,3000,0
|
|
20230818,173400,1245356675,3000,3000,3000,3000,0
|
|
20230818,173300,1245356675,3000,3000,3000,3000,0
|
|
20230818,173200,1245356675,3000,3000,3000,3000,0
|
|
20230818,173100,1245356675,3000,3000,3000,3000,0
|
|
20230818,173000,1245356675,3000,3000,3000,3000,0
|
|
20230818,172900,1245356675,3000,3000,3000,3000,0
|
|
20230818,172800,1245356675,3000,3000,3000,3000,0
|
|
20230818,172700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,172600,1245356675,3000,3000,3000,3000,0
|
|
20230818,172500,1245356675,3000,3000,3000,3000,0
|
|
20230818,172400,1245356675,3000,3000,3000,3000,0
|
|
20230818,172300,1245356675,3000,3000,3000,3000,0
|
|
20230818,172200,1245356675,3000,3000,3000,3000,0
|
|
20230818,172100,1245356675,3000,3000,3000,3000,0
|
|
20230818,172000,1245356675,3000,3000,3000,3000,0
|
|
20230818,171900,1245356675,3000,3000,3000,3000,0
|
|
20230818,171800,1245356675,3000,3000,3000,3000,0
|
|
20230818,171700,1245356675,3000,3000,3000,3000,0
|
|
20230818,171600,1245356675,3000,3000,3000,3000,0
|
|
20230818,171500,1245356675,3000,3000,3000,3000,0
|
|
20230818,171400,1245356675,3000,3000,3000,3000,0
|
|
20230818,171300,1245356675,3000,3000,3000,3000,0
|
|
20230818,171200,1245356675,3000,3000,3000,3000,0
|
|
20230818,171100,1245356675,3000,3000,3000,3000,0
|
|
20230818,171000,1245356675,3000,3000,3000,3000,0
|
|
20230818,170900,1245356675,3000,3000,3000,3000,0
|
|
20230818,170800,1245356675,3000,3000,3000,3000,0
|
|
20230818,170700,1245356675,3000,3000,3000,3000,0
|
|
20230818,170600,1245356675,3000,3000,3000,3000,0
|
|
20230818,170500,1245356675,3000,3000,3000,3000,0
|
|
20230818,170400,1245356675,3000,3000,3000,3000,0
|
|
20230818,170300,1245356675,3000,3000,3000,3000,0
|
|
20230818,170200,1245356675,3000,3000,3000,3000,0
|
|
20230818,170100,1245356675,3000,3000,3000,3000,0
|
|
20230818,170000,1245356675,3000,3000,3000,3000,0
|
|
20230818,165900,1245356675,3000,3000,3000,3000,0
|
|
20230818,165800,1245356675,3000,3000,3000,3000,0
|
|
20230818,165700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,165600,1245356675,3000,3000,3000,3000,0
|
|
20230818,165500,1245356675,3000,3000,3000,3000,0
|
|
20230818,165400,1245356675,3000,3000,3000,3000,0
|
|
20230818,165300,1245356675,3000,3000,3000,3000,0
|
|
20230818,165200,1245356675,3000,3000,3000,3000,0
|
|
20230818,165100,1245356675,3000,3000,3000,3000,0
|
|
20230818,165000,1245356675,3000,3000,3000,3000,0
|
|
20230818,164900,1245356675,3000,3000,3000,3000,0
|
|
20230818,164800,1245356675,3000,3000,3000,3000,0
|
|
20230818,164700,1245356675,3000,3000,3000,3000,0
|
|
20230818,164600,1245356675,3000,3000,3000,3000,0
|
|
20230818,164500,1245356675,3000,3000,3000,3000,0
|
|
20230818,164400,1245356675,3000,3000,3000,3000,0
|
|
20230818,164300,1245356675,3000,3000,3000,3000,0
|
|
20230818,164200,1245356675,3000,3000,3000,3000,0
|
|
20230818,164100,1245356675,3000,3000,3000,3000,0
|
|
20230818,164000,1245356675,3000,3000,3000,3000,0
|
|
20230818,163900,1245356675,3000,3000,3000,3000,0
|
|
20230818,163800,1245356675,3000,3000,3000,3000,0
|
|
20230818,163700,1245356675,3000,3000,3000,3000,0
|
|
20230818,163600,1245356675,3000,3000,3000,3000,0
|
|
20230818,163500,1245356675,3000,3000,3000,3000,0
|
|
20230818,163400,1245356675,3000,3000,3000,3000,0
|
|
20230818,163300,1245356675,3000,3000,3000,3000,0
|
|
20230818,163200,1245356675,3000,3000,3000,3000,0
|
|
20230818,163100,1245356675,3000,3000,3000,3000,0
|
|
20230818,163000,1245356675,3000,3000,3000,3000,0
|
|
20230818,162900,1245356675,3000,3000,3000,3000,0
|
|
20230818,162800,1245356675,3000,3000,3000,3000,0
|
|
20230818,162700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,162600,1245356675,3000,3000,3000,3000,0
|
|
20230818,162500,1245356675,3000,3000,3000,3000,0
|
|
20230818,162400,1245356675,3000,3000,3000,3000,0
|
|
20230818,162300,1245356675,3000,3000,3000,3000,0
|
|
20230818,162200,1245356675,3000,3000,3000,3000,0
|
|
20230818,162100,1245356675,3000,3000,3000,3000,0
|
|
20230818,162000,1245356675,3000,3000,3000,3000,0
|
|
20230818,161900,1245356675,3000,3000,3000,3000,0
|
|
20230818,161800,1245356675,3000,3000,3000,3000,0
|
|
20230818,161700,1245356675,3000,3000,3000,3000,0
|
|
20230818,161600,1245356675,3000,3000,3000,3000,0
|
|
20230818,161500,1245356675,3000,3000,3000,3000,0
|
|
20230818,161400,1245356675,3000,3000,3000,3000,0
|
|
20230818,161300,1245356675,3000,3000,3000,3000,0
|
|
20230818,161200,1245356675,3000,3000,3000,3000,0
|
|
20230818,161100,1245356675,3000,3000,3000,3000,0
|
|
20230818,161000,1245356675,3000,3000,3000,3000,0
|
|
20230818,160900,1245356675,3000,3000,3000,3000,0
|
|
20230818,160800,1245356675,3000,3000,3000,3000,0
|
|
20230818,160700,1245356675,3000,3000,3000,3000,0
|
|
20230818,160600,1245356675,3000,3000,3000,3000,0
|
|
20230818,160500,1245356675,3000,3000,3000,3000,0
|
|
20230818,160400,1245356675,3000,3000,3000,3000,0
|
|
20230818,160300,1245356675,3000,3000,3000,3000,0
|
|
20230818,160200,1245356675,3000,3000,3000,3000,0
|
|
20230818,160100,1245356675,3000,3000,3000,3000,0
|
|
20230818,160000,1245356675,3000,3000,3000,3000,0
|
|
20230818,155900,1245356675,3000,3000,3000,3000,0
|
|
20230818,155800,1245356675,3000,3000,3000,3000,0
|
|
20230818,155700,1245356675,3000,3000,3000,3000,6586
|
|
20230818,155600,1245356675,3000,3000,3000,3000,0
|
|
20230818,155500,1245356675,3000,3000,3000,3000,0
|
|
20230818,155400,1245356675,3000,3000,3000,3000,0
|
|
20230818,155300,1245356675,3000,3000,3000,3000,0
|
|
20230818,155200,1245356675,3000,3000,3000,3000,0
|
|
20230818,155100,1245356675,3000,3000,3000,3000,0
|
|
20230818,155000,1245356675,3000,3000,3000,3000,0
|
|
20230818,154900,1245356675,3000,3000,3000,3000,0
|
|
20230818,154800,1245356675,3000,3000,3000,3000,0
|
|
20230818,154700,1245356675,3000,3000,3000,3000,0
|
|
20230818,154600,1245356675,3000,3000,3000,3000,0
|
|
20230818,154500,1245356675,3000,3000,3000,3000,0
|
|
20230818,154400,1245356675,3000,3000,3000,3000,0
|
|
20230818,154300,1245356675,3000,3000,3000,3000,0
|
|
20230818,154200,1245356675,3000,3000,3000,3000,0
|
|
20230818,154100,1245356675,3000,3000,3000,3000,0
|
|
20230818,154000,1245356675,3000,3000,3000,3000,0
|
|
20230818,153900,1245356675,3000,3000,3000,3000,0
|
|
20230818,153800,1245356675,3000,3000,3000,3000,0
|
|
20230818,153700,1245356675,3000,3000,3000,3000,0
|
|
20230818,153600,1245356675,3000,3000,3000,3000,0
|
|
20230818,153500,1245356675,3000,3000,3000,3000,0
|
|
20230818,153400,1245356675,3000,3000,3000,3000,0
|
|
20230818,153300,1245356675,3000,3000,3000,3000,0
|
|
20230818,153200,1245356675,3000,3000,3000,3000,0
|
|
20230818,153100,1245356675,3000,3000,3000,3000,0
|
|
20230818,153000,1245356675,3000,3000,3000,3000,6586
|
|
20230818,152900,1225598675,2990,2990,2990,2990,0
|
|
20230818,152800,1225598675,2990,2990,2990,2990,0
|
|
20230818,152700,1225598675,2990,2990,2990,2990,0
|
|
20230818,152600,1225598675,2990,2990,2990,2990,0
|
|
20230818,152500,1225598675,2990,2990,2990,2990,0
|
|
20230818,152400,1225598675,2990,2990,2990,2990,0
|
|
20230818,152300,1225598675,2990,2990,2990,2990,0
|
|
20230818,152200,1225598675,2990,2990,2990,2990,0
|
|
20230818,152100,1225598675,2990,2990,2990,2990,0
|
|
20230818,152000,1225598675,2990,2990,2990,2990,0
|
|
20230818,151900,1225598675,2990,2995,3000,2990,2122
|
|
20230818,151800,1219238145,3000,2995,3000,2995,639
|
|
20230818,151700,1217324145,2995,2965,2995,2965,3469
|
|
20230818,151600,1206947830,2955,2975,2990,2955,6259
|
|
20230818,151500,1188373975,2985,2985,2985,2985,690
|
|
20230818,151400,1186314325,2990,2985,2990,2970,515
|
|
20230818,151300,1184777220,2990,2985,2990,2975,688
|
|
20230818,151200,1182724910,2970,2970,2970,2970,1047
|
|
20230818,151100,1179615320,2980,2980,2980,2980,20
|
|
20230818,151000,1179555720,2980,2980,2980,2970,1732
|
|
20230818,150900,1174410760,2980,2970,2980,2970,30
|
|
20230818,150800,1174321650,2985,2970,2985,2970,6
|
|
20230818,150700,1174303815,2965,2975,2975,2965,192
|
|
20230818,150600,1173734185,2970,2975,2975,2970,452
|
|
20230818,150500,1172391590,2975,2975,2975,2975,21
|
|
20230818,150400,1172329115,2985,2985,2985,2985,135
|
|
20230818,150300,1171926140,2985,2980,2985,2970,583
|
|
20230818,150200,1170189660,2985,2970,2985,2970,525
|
|
20230818,150100,1168624260,2980,2980,2980,2980,20
|
|
20230818,150000,1168564660,2980,2965,2980,2955,5759
|
|
20230818,145900,1151481905,2965,2965,2965,2965,21
|
|
20230818,145800,1151419640,2965,2965,2965,2960,823
|
|
20230818,145700,1148981010,2970,2970,2975,2970,1233
|
|
20230818,145600,1145315820,2965,2965,2975,2965,134
|
|
20230818,145500,1144918500,2965,2965,2975,2960,1480
|
|
20230818,145400,1140532680,2975,2975,2975,2975,0
|
|
20230818,145300,1140532680,2975,2965,2975,2965,589
|
|
20230818,145200,1138786260,2965,2965,2975,2965,720
|
|
20230818,145100,1136651450,2965,2970,2970,2965,548
|
|
20230818,145000,1135026300,2975,2970,2975,2970,153
|
|
20230818,144900,1134571855,2970,2970,2970,2970,643
|
|
20230818,144800,1132662145,2970,2970,2980,2970,11
|
|
20230818,144700,1132629465,2980,2975,2980,2970,471
|
|
20230818,144600,1131230465,2970,2970,2980,2970,149
|
|
20230818,144500,1130787925,2970,2980,2980,2970,474
|
|
20230818,144400,1129380125,2980,2975,2980,2975,236
|
|
20230818,144300,1128677035,2975,2975,2980,2970,712
|
|
20230818,144200,1126559530,2980,2985,2985,2975,91
|
|
20230818,144100,1126288455,2975,2970,2985,2970,1149
|
|
20230818,144000,1122875840,2970,2980,2980,2965,2636
|
|
20230818,143900,1115047185,2980,2980,2985,2970,1045
|
|
20230818,143800,1111933170,2980,2970,2980,2970,9
|
|
20230818,143700,1111906430,2980,2970,2980,2970,448
|
|
20230818,143600,1110575860,2980,2970,2980,2965,142
|
|
20230818,143500,1110154430,2970,2970,2980,2970,487
|
|
20230818,143400,1108707945,2970,2970,2970,2970,95
|
|
20230818,143300,1108425795,2970,2970,2970,2970,1977
|
|
20230818,143200,1102554105,2970,2970,2970,2970,37
|
|
20230818,143100,1102444215,2970,2970,2985,2970,857
|
|
20230818,143000,1099897645,2970,2970,2980,2965,501
|
|
20230818,142900,1098407070,2970,2965,2980,2965,5976
|
|
20230818,142800,1080658145,2965,2965,2965,2965,9
|
|
20230818,142700,1080631460,2975,2960,2975,2960,738
|
|
20230818,142600,1078439480,2980,2960,2980,2960,2630
|
|
20230818,142500,1070614200,2960,2960,2980,2960,24
|
|
20230818,142400,1070543140,2960,2960,2960,2955,656
|
|
20230818,142300,1068602010,2960,2960,2960,2960,1123
|
|
20230818,142200,1065277930,2985,2980,2985,2960,482
|
|
20230818,142100,1063850935,2960,2960,2985,2960,699
|
|
20230818,142000,1061781850,2980,2960,2980,2960,1092
|
|
20230818,141900,1058547530,2980,2960,2980,2960,1223
|
|
20230818,141800,1054923450,2965,2965,2965,2965,457
|
|
20230818,141700,1053568445,2980,2975,2980,2975,300
|
|
20230818,141600,1052674945,2965,2965,2965,2965,985
|
|
20230818,141500,1049754420,2965,2965,2965,2965,13
|
|
20230818,141400,1049715875,2965,2965,2965,2965,1380
|
|
20230818,141300,1045624175,2965,2970,2970,2965,330
|
|
20230818,141200,1044645325,2970,2970,2970,2970,497
|
|
20230818,141100,1043169235,2970,2970,2970,2970,2009
|
|
20230818,141000,1037202505,2970,2970,2980,2970,1075
|
|
20230818,140900,1034009715,2970,2975,2975,2970,6787
|
|
20230818,140800,1013845180,2980,2980,2980,2975,428
|
|
20230818,140700,1012571225,2980,2980,2980,2980,10
|
|
20230818,140600,1012541425,2980,2980,2985,2980,620
|
|
20230818,140500,1010693815,2980,2980,2980,2980,57
|
|
20230818,140400,1010523955,2980,2980,2980,2980,457
|
|
20230818,140300,1009162095,2980,2980,2980,2980,145
|
|
20230818,140200,1008729995,2980,2980,2980,2980,468
|
|
20230818,140100,1007335355,2980,2980,2980,2980,8
|
|
20230818,140000,1007311515,2990,2980,2990,2980,667
|
|
20230818,135900,1005323150,2985,2985,2985,2985,297
|
|
20230818,135800,1004436605,2985,2985,2985,2985,751
|
|
20230818,135700,1002194870,2985,2985,2985,2985,41
|
|
20230818,135600,1002072485,2985,2985,2985,2985,186
|
|
20230818,135500,1001517275,2985,2985,2985,2985,1462
|
|
20230818,135400,997153205,2985,2990,2990,2985,20
|
|
20230818,135300,997093455,2990,2985,3000,2985,2588
|
|
20230818,135200,989349955,2985,2995,2995,2985,524
|
|
20230818,135100,987785805,2985,2985,2995,2985,458
|
|
20230818,135000,986418665,2990,2985,2995,2985,694
|
|
20230818,134900,984343955,2985,3000,3005,2985,2031
|
|
20230818,134800,978258300,3000,2995,3000,2995,1147
|
|
20230818,134700,974819540,2985,2990,2990,2985,1146
|
|
20230818,134600,971395240,3000,2990,3000,2990,10938
|
|
20230818,134500,938610290,2990,2990,2995,2985,3151
|
|
20230818,134400,929180090,2990,2980,2990,2980,2089
|
|
20230818,134300,922934310,2985,2980,2985,2980,1516
|
|
20230818,134200,918412005,2980,2980,2980,2980,41
|
|
20230818,134100,918289825,2985,2980,2985,2975,897
|
|
20230818,134000,915618995,2985,2980,2985,2980,935
|
|
20230818,133900,912832640,2975,2980,2980,2975,389
|
|
20230818,133800,911673735,2985,2975,2985,2975,51
|
|
20230818,133700,911522000,2980,2975,2980,2975,1446
|
|
20230818,133600,907215200,2975,2975,2985,2975,165
|
|
20230818,133500,906724265,2985,2975,2985,2975,477
|
|
20230818,133400,905305170,2985,2980,2985,2980,36
|
|
20230818,133300,905197785,2975,2975,2980,2970,1629
|
|
20230818,133200,900349930,2975,2980,2980,2970,1025
|
|
20230818,133100,897298740,2980,2965,2980,2965,10583
|
|
20230818,133000,865849670,2965,2965,2965,2965,169
|
|
20230818,132900,865348585,2965,2960,2965,2960,532
|
|
20230818,132800,863773510,2965,2965,2970,2965,1186
|
|
20230818,132700,860256850,2965,2965,2965,2965,338
|
|
20230818,132600,859254680,2960,2955,2965,2955,522
|
|
20230818,132500,857707860,2955,2965,2970,2955,5044
|
|
20230818,132400,842745150,2970,2955,2970,2955,601
|
|
20230818,132300,840969180,2955,2955,2955,2955,159
|
|
20230818,132200,840499335,2960,2960,2960,2955,1497
|
|
20230818,132100,836074525,2970,2970,2970,2970,0
|
|
20230818,132000,836074525,2970,2960,2970,2960,18
|
|
20230818,131900,836021195,2960,2965,2965,2960,1005
|
|
20230818,131800,833041780,2965,2965,2965,2965,110
|
|
20230818,131700,832715630,2970,2970,2970,2970,2
|
|
20230818,131600,832709690,2970,2960,2975,2960,3726
|
|
20230818,131500,821643600,2970,2970,2970,2960,3238
|
|
20230818,131400,812028010,2960,2960,2960,2960,20
|
|
20230818,131300,811968810,2970,2955,2970,2955,137
|
|
20230818,131200,811563945,2955,2955,2970,2955,22
|
|
20230818,131100,811498920,2955,2955,2955,2955,0
|
|
20230818,131000,811498920,2955,2970,2970,2955,84
|
|
20230818,130900,811250685,2955,2955,2970,2955,179
|
|
20230818,130800,810721725,2975,2970,2975,2965,6929
|
|
20230818,130700,790142575,2970,2965,2970,2965,4382
|
|
20230818,130600,777133020,2950,2950,2970,2950,156
|
|
20230818,130500,776672780,2970,2965,2970,2950,30
|
|
20230818,130400,776584000,2970,2970,2970,2970,1
|
|
20230818,130300,776581030,2965,2965,2965,2955,1208
|
|
20230818,130200,772999990,2950,2945,2965,2945,103
|
|
20230818,130100,772696235,2965,2965,2965,2945,657
|
|
20230818,130000,770753350,2965,2965,2965,2965,1
|
|
20230818,125900,770750385,2945,2955,2970,2945,473
|
|
20230818,125800,769355880,2970,2970,2970,2970,1
|
|
20230818,125700,769352910,2970,2970,2970,2970,199
|
|
20230818,125600,768761880,2970,2955,2970,2955,190
|
|
20230818,125500,768199800,2955,2955,2955,2955,12
|
|
20230818,125400,768164340,2970,2970,2970,2970,0
|
|
20230818,125300,768164340,2970,2960,2970,2960,87
|
|
20230818,125200,767906780,2950,2960,2970,2950,5801
|
|
20230818,125100,750703155,2955,2955,2955,2955,1179
|
|
20230818,125000,747219210,2955,2955,2955,2955,0
|
|
20230818,124900,747219210,2955,2945,2955,2945,170
|
|
20230818,124800,746718550,2955,2955,2955,2955,1
|
|
20230818,124700,746715595,2940,2940,2940,2940,837
|
|
20230818,124600,744254815,2940,2940,2955,2940,862
|
|
20230818,124500,741720490,2940,2940,2940,2940,12
|
|
20230818,124400,741685210,2940,2945,2945,2940,15668
|
|
20230818,124300,695616680,2945,2960,2960,2945,4756
|
|
20230818,124200,681597220,2960,2970,2970,2960,102
|
|
20230818,124100,681295200,2970,2960,2970,2960,81
|
|
20230818,124000,681055430,2970,2970,2970,2970,1714
|
|
20230818,123900,675964850,2970,2970,2975,2970,1386
|
|
20230818,123800,671848380,2975,2960,2975,2960,6989
|
|
20230818,123700,651111505,2950,2950,2950,2950,0
|
|
20230818,123600,651111505,2950,2955,2965,2950,3653
|
|
20230818,123500,640326300,2955,2955,2955,2955,20
|
|
20230818,123400,640267200,2965,2965,2965,2965,0
|
|
20230818,123300,640267200,2965,2965,2965,2955,570
|
|
20230818,123200,638577810,2955,2950,2960,2950,696
|
|
20230818,123100,636518255,2965,2965,2965,2965,0
|
|
20230818,123000,636518255,2965,2960,2965,2960,103
|
|
20230818,122900,636213080,2950,2955,2960,2950,1697
|
|
20230818,122800,631198935,2955,2960,2960,2955,18
|
|
20230818,122700,631145720,2960,2960,2960,2960,600
|
|
20230818,122600,629369720,2955,2955,2965,2955,201
|
|
20230818,122500,628775755,2955,2955,2955,2955,22
|
|
20230818,122400,628710745,2965,2965,2965,2965,8
|
|
20230818,122300,628687025,2965,2955,2965,2955,81
|
|
20230818,122200,628447630,2955,2955,2955,2955,91
|
|
20230818,122100,628178725,2955,2965,2965,2955,68
|
|
20230818,122000,627977115,2965,2965,2965,2965,50
|
|
20230818,121900,627828865,2955,2965,2970,2955,335
|
|
20230818,121800,626835520,2955,2965,2965,2955,1795
|
|
20230818,121700,621513565,2965,2965,2965,2965,1601
|
|
20230818,121600,616766600,2955,2955,2955,2955,134
|
|
20230818,121500,616370630,2955,2955,2955,2955,21
|
|
20230818,121400,616308575,2955,2955,2955,2955,279
|
|
20230818,121300,615484130,2955,2955,2955,2955,58
|
|
20230818,121200,615312740,2955,2955,2955,2955,93
|
|
20230818,121100,615037925,2965,2965,2965,2965,34
|
|
20230818,121000,614937115,2955,2965,2965,2955,84
|
|
20230818,120900,614688885,2955,2955,2955,2955,205
|
|
20230818,120800,614083110,2955,2960,2960,2955,1606
|
|
20230818,120700,609329455,2955,2955,2955,2955,0
|
|
20230818,120600,609329455,2955,2955,2955,2955,152
|
|
20230818,120500,608880295,2955,2960,2960,2955,484
|
|
20230818,120400,607448075,2960,2960,2960,2960,1581
|
|
20230818,120300,602768315,2955,2950,2955,2950,1776
|
|
20230818,120200,597520680,2950,2950,2950,2950,82
|
|
20230818,120100,597278780,2950,2950,2950,2950,9
|
|
20230818,120000,597252230,2955,2950,2955,2950,1865
|
|
20230818,115900,591741475,2950,2950,2950,2950,143
|
|
20230818,115800,591319625,2950,2955,2955,2950,51
|
|
20230818,115700,591169165,2955,2955,2955,2955,255
|
|
20230818,115600,590415640,2950,2950,2950,2950,101
|
|
20230818,115500,590117690,2950,2945,2955,2945,240
|
|
20230818,115400,589409795,2955,2945,2955,2945,66
|
|
20230818,115300,589215415,2945,2945,2945,2945,78
|
|
20230818,115200,588985705,2945,2950,2950,2945,83
|
|
20230818,115100,588740895,2950,2945,2950,2945,267
|
|
20230818,115000,587953565,2950,2950,2950,2950,5
|
|
20230818,114900,587938815,2945,2945,2945,2945,145
|
|
20230818,114800,587511790,2945,2945,2945,2945,87
|
|
20230818,114700,587255575,2945,2945,2945,2945,293
|
|
20230818,114600,586392690,2945,2945,2945,2945,71
|
|
20230818,114500,586183595,2945,2950,2950,2945,68
|
|
20230818,114400,585983310,2950,2950,2950,2950,8
|
|
20230818,114300,585959710,2960,2945,2960,2945,67
|
|
20230818,114200,585762380,2945,2945,2945,2945,364
|
|
20230818,114100,584690400,2960,2950,2960,2945,310
|
|
20230818,114000,583775935,2950,2950,2950,2950,8
|
|
20230818,113900,583752335,2945,2945,2945,2945,652
|
|
20230818,113800,581832195,2945,2950,2950,2945,24
|
|
20230818,113700,581761455,2950,2960,2960,2950,10
|
|
20230818,113600,581731935,2950,2950,2965,2950,153
|
|
20230818,113500,581280570,2950,2965,2965,2950,78
|
|
20230818,113400,581050440,2945,2955,2965,2945,21
|
|
20230818,113300,580988455,2950,2950,2950,2950,3064
|
|
20230818,113200,571949655,2950,2955,2955,2950,72
|
|
20230818,113100,571737250,2965,2955,2965,2950,14
|
|
20230818,113000,571695895,2950,2955,2955,2950,13
|
|
20230818,112900,571657540,2950,2955,2955,2950,890
|
|
20230818,112800,569031740,2955,2965,2965,2955,13
|
|
20230818,112700,568993315,2950,2950,2950,2950,8
|
|
20230818,112600,568969715,2950,2950,2965,2950,98
|
|
20230818,112500,568680585,2950,2950,2950,2950,75
|
|
20230818,112400,568459335,2950,2950,2950,2950,9
|
|
20230818,112300,568432785,2950,2950,2965,2950,825
|
|
20230818,112200,565998885,2950,2955,2965,2950,4596
|
|
20230818,112100,552399545,2955,2945,2955,2945,263
|
|
20230818,112000,551623815,2945,2945,2945,2945,8
|
|
20230818,111900,551600255,2950,2940,2955,2940,165
|
|
20230818,111800,551115100,2940,2955,2955,2940,16
|
|
20230818,111700,551068000,2940,2940,2940,2940,9
|
|
20230818,111600,551041540,2940,2940,2940,2940,88
|
|
20230818,111500,550782820,2940,2940,2940,2940,76
|
|
20230818,111400,550559380,2955,2940,2955,2940,12
|
|
20230818,111300,550524040,2940,2940,2940,2940,250
|
|
20230818,111200,549789040,2940,2940,2950,2940,1728
|
|
20230818,111100,544694000,2950,2950,2950,2950,1
|
|
20230818,111000,544691050,2935,2950,2950,2935,296
|
|
20230818,110900,543821230,2935,2940,2950,2935,4860
|
|
20230818,110800,529534315,2940,2950,2950,2940,130
|
|
20230818,110700,529152095,2950,2945,2950,2945,999
|
|
20230818,110600,526206540,2945,2940,2945,2940,161
|
|
20230818,110500,525733195,2940,2940,2940,2940,717
|
|
20230818,110400,523625215,2945,2945,2945,2945,727
|
|
20230818,110300,521484200,2945,2945,2950,2945,42
|
|
20230818,110200,521360435,2945,2945,2945,2945,204
|
|
20230818,110100,520759655,2945,2945,2945,2945,0
|
|
20230818,110000,520759655,2945,2945,2945,2945,9
|
|
20230818,105900,520733150,2945,2945,2950,2945,358
|
|
20230818,105800,519678820,2945,2945,2945,2945,276
|
|
20230818,105700,518866000,2945,2950,2950,2945,113
|
|
20230818,105600,518533190,2950,2945,2950,2945,152
|
|
20230818,105500,518085250,2945,2945,2945,2945,75
|
|
20230818,105400,517864375,2945,2945,2945,2945,0
|
|
20230818,105300,517864375,2945,2945,2945,2945,309
|
|
20230818,105200,516954370,2940,2950,2950,2940,189
|
|
20230818,105100,516398310,2940,2940,2940,2940,380
|
|
20230818,105000,515281110,2945,2945,2950,2945,1289
|
|
20230818,104900,511484995,2945,2945,2945,2945,95
|
|
20230818,104800,511205220,2950,2955,2955,2950,752
|
|
20230818,104700,508983935,2955,2955,2955,2945,911
|
|
20230818,104600,506301010,2945,2945,2950,2945,3214
|
|
20230818,104500,496820180,2950,2945,2950,2945,440
|
|
20230818,104400,495524375,2950,2950,2950,2950,44
|
|
20230818,104300,495394575,2950,2950,2950,2950,90
|
|
20230818,104200,495129075,2950,2955,2955,2950,124
|
|
20230818,104100,494763100,2960,2960,2960,2960,0
|
|
20230818,104000,494763100,2960,2955,2960,2955,48
|
|
20230818,103900,494621065,2955,2955,2955,2955,2445
|
|
20230818,103800,487396090,2960,2960,2960,2955,258
|
|
20230818,103700,486632790,2960,2960,2960,2960,1
|
|
20230818,103600,486629830,2955,2955,2960,2955,2003
|
|
20230818,103500,480705680,2955,2955,2960,2950,78
|
|
20230818,103400,480475495,2955,2955,2955,2955,52
|
|
20230818,103300,480321835,2955,2955,2955,2950,174
|
|
20230818,103200,479808330,2955,2965,2965,2950,355
|
|
20230818,103100,478757505,2965,2960,2965,2960,1501
|
|
20230818,103000,474309590,2965,2955,2965,2955,4217
|
|
20230818,102900,461827930,2955,2950,2955,2945,149
|
|
20230818,102800,461388690,2950,2960,2960,2950,252
|
|
20230818,102700,460643040,2960,2960,2965,2960,740
|
|
20230818,102600,458451015,2960,2950,2960,2945,393
|
|
20230818,102500,457290675,2955,2955,2955,2950,72
|
|
20230818,102400,457078230,2965,2965,2965,2965,1
|
|
20230818,102300,457075265,2950,2960,2960,2950,13
|
|
20230818,102200,457036825,2960,2965,2965,2945,276
|
|
20230818,102100,456220880,2970,2955,2970,2955,3455
|
|
20230818,102000,445980150,2955,2955,2955,2955,20
|
|
20230818,101900,445921050,2955,2940,2955,2935,8476
|
|
20230818,101800,420939895,2935,2935,2935,2935,106
|
|
20230818,101700,420628785,2935,2935,2935,2935,2071
|
|
20230818,101600,414550400,2935,2930,2935,2915,148
|
|
20230818,101500,414118060,2925,2915,2925,2915,454
|
|
20230818,101400,412791250,2925,2925,2925,2925,20
|
|
20230818,101300,412732750,2925,2920,2925,2920,4
|
|
20230818,101200,412721055,2915,2915,2920,2915,205
|
|
20230818,101100,412123170,2920,2920,2920,2920,350
|
|
20230818,101000,411101170,2915,2920,2920,2915,1133
|
|
20230818,100900,407793225,2920,2915,2920,2915,5145
|
|
20230818,100800,392795300,2915,2925,2925,2915,1620
|
|
20230818,100700,388059115,2925,2925,2925,2925,503
|
|
20230818,100600,386587840,2925,2915,2925,2915,196
|
|
20230818,100500,386015690,2910,2915,2915,2910,242
|
|
20230818,100400,385310690,2920,2915,2920,2915,36
|
|
20230818,100300,385205745,2920,2920,2920,2920,5782
|
|
20230818,100200,368322305,2920,2925,2925,2920,1078
|
|
20230818,100100,365172845,2925,2930,2930,2925,68
|
|
20230818,100000,364973920,2935,2935,2935,2935,0
|
|
20230818,095900,364973920,2935,2920,2935,2920,1263
|
|
20230818,095800,361284945,2920,2925,2945,2920,3541
|
|
20230818,095700,350938905,2925,2930,2930,2925,279
|
|
20230818,095600,350121950,2930,2930,2930,2930,781
|
|
20230818,095500,347833620,2930,2935,2935,2930,780
|
|
20230818,095400,345544565,2935,2955,2960,2935,1155
|
|
20230818,095300,342142020,2960,2935,2960,2935,1385
|
|
20230818,095200,338077020,2935,2940,2940,2935,1178
|
|
20230818,095100,334614530,2940,2945,2950,2940,2529
|
|
20230818,095000,327172260,2945,2945,2950,2940,1629
|
|
20230818,094900,322381680,2950,2945,2955,2935,12641
|
|
20230818,094800,285120195,2950,2955,2975,2950,17306
|
|
20230818,094700,233892280,2950,2945,2955,2945,1441
|
|
20230818,094600,229641625,2950,2930,2955,2930,11358
|
|
20230818,094500,196208360,2930,2915,2930,2915,2629
|
|
20230818,094400,188526055,2920,2910,2930,2910,2755
|
|
20230818,094300,180480120,2920,2920,2920,2920,0
|
|
20230818,094200,180480120,2920,2905,2920,2905,58
|
|
20230818,094100,180310880,2920,2920,2920,2920,1
|
|
20230818,094000,180307960,2895,2925,2925,2895,8966
|
|
20230818,093900,154134220,2925,2915,2925,2915,1650
|
|
20230818,093800,149318795,2915,2905,2915,2905,340
|
|
20230818,093700,148329555,2905,2900,2905,2900,41
|
|
20230818,093600,148210650,2900,2905,2905,2895,533
|
|
20230818,093500,146665175,2900,2905,2905,2900,105
|
|
20230818,093400,146360560,2905,2905,2905,2905,103
|
|
20230818,093300,146061345,2900,2905,2905,2900,3557
|
|
20230818,093200,135743190,2915,2910,2915,2900,1586
|
|
20230818,093100,131138845,2905,2905,2905,2905,324
|
|
20230818,093000,130197625,2910,2910,2910,2900,178
|
|
20230818,092900,129681295,2910,2910,2910,2910,5
|
|
20230818,092800,129666745,2910,2910,2910,2905,1721
|
|
20230818,092700,124664730,2910,2910,2920,2910,206
|
|
20230818,092600,124065260,2925,2920,2925,2910,2166
|
|
20230818,092500,117762130,2920,2915,2925,2910,427
|
|
20230818,092400,116518665,2925,2925,2925,2925,0
|
|
20230818,092300,116518665,2925,2925,2925,2925,4
|
|
20230818,092200,116506965,2930,2930,2930,2930,4
|
|
20230818,092100,116495245,2930,2920,2930,2920,3780
|
|
20230818,092000,105457625,2925,2925,2925,2920,430
|
|
20230818,091900,104201505,2930,2925,2930,2925,900
|
|
20230818,091800,101565055,2920,2920,2920,2920,0
|
|
20230818,091700,101565055,2920,2920,2920,2920,0
|
|
20230818,091600,101565055,2920,2920,2920,2920,10
|
|
20230818,091500,101535855,2925,2925,2925,2925,50
|
|
20230818,091400,101389605,2930,2930,2930,2930,10
|
|
20230818,091300,101360305,2930,2910,2930,2910,650
|
|
20230818,091200,99468605,2910,2910,2910,2910,616
|
|
20230818,091100,97676045,2910,2920,2920,2910,2782
|
|
20230818,091000,89576270,2920,2930,2930,2920,776
|
|
20230818,090900,87310030,2930,2925,2930,2925,1730
|
|
20230818,090800,82241880,2930,2925,2935,2925,2152
|
|
20230818,090700,75936505,2925,2915,2925,2915,4931
|
|
20230818,090600,61524020,2915,2905,2915,2905,1454
|
|
20230818,090500,57292200,2905,2895,2905,2895,172
|
|
20230818,090400,56793240,2895,2905,2905,2895,4060
|
|
20230818,090300,45033945,2915,2900,2915,2900,955
|
|
20230818,090200,42254255,2895,2875,2895,2870,659
|
|
20230818,090100,40355045,2895,2895,2895,2865,6740
|
|
20230818,090000,20951095,2895,2910,2910,2895,7209
|