584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184100,579774055,2295,2295,2295,2295,4299
|
|
20230816,184000,579774055,2295,2295,2295,2295,0
|
|
20230816,183900,579774055,2295,2295,2295,2295,0
|
|
20230816,183800,579774055,2295,2295,2295,2295,0
|
|
20230816,183700,579774055,2295,2295,2295,2295,0
|
|
20230816,183600,579774055,2295,2295,2295,2295,0
|
|
20230816,183500,579774055,2295,2295,2295,2295,0
|
|
20230816,183400,579774055,2295,2295,2295,2295,0
|
|
20230816,183300,579774055,2295,2295,2295,2295,0
|
|
20230816,183200,579774055,2295,2295,2295,2295,0
|
|
20230816,183100,579774055,2295,2295,2295,2295,0
|
|
20230816,183000,579774055,2295,2295,2295,2295,0
|
|
20230816,182900,579774055,2295,2295,2295,2295,0
|
|
20230816,182800,579774055,2295,2295,2295,2295,0
|
|
20230816,182700,579774055,2295,2295,2295,2295,0
|
|
20230816,182600,579774055,2295,2295,2295,2295,0
|
|
20230816,182500,579774055,2295,2295,2295,2295,0
|
|
20230816,182400,579774055,2295,2295,2295,2295,0
|
|
20230816,182300,579774055,2295,2295,2295,2295,0
|
|
20230816,182200,579774055,2295,2295,2295,2295,0
|
|
20230816,182100,579774055,2295,2295,2295,2295,0
|
|
20230816,182000,579774055,2295,2295,2295,2295,0
|
|
20230816,181900,579774055,2295,2295,2295,2295,0
|
|
20230816,181800,579774055,2295,2295,2295,2295,0
|
|
20230816,181700,579774055,2295,2295,2295,2295,0
|
|
20230816,181600,579774055,2295,2295,2295,2295,0
|
|
20230816,181500,579774055,2295,2295,2295,2295,0
|
|
20230816,181400,579774055,2295,2295,2295,2295,0
|
|
20230816,181300,579774055,2295,2295,2295,2295,0
|
|
20230816,181200,579774055,2295,2295,2295,2295,0
|
|
20230816,181100,579774055,2295,2295,2295,2295,4299
|
|
20230816,181000,579774055,2295,2295,2295,2295,0
|
|
20230816,180900,579774055,2295,2295,2295,2295,0
|
|
20230816,180800,579774055,2295,2295,2295,2295,0
|
|
20230816,180700,579774055,2295,2295,2295,2295,0
|
|
20230816,180600,579774055,2295,2295,2295,2295,0
|
|
20230816,180500,579774055,2295,2295,2295,2295,0
|
|
20230816,180400,579774055,2295,2295,2295,2295,0
|
|
20230816,180300,579774055,2295,2295,2295,2295,0
|
|
20230816,180200,579774055,2295,2295,2295,2295,0
|
|
20230816,180100,579774055,2295,2295,2295,2295,0
|
|
20230816,180000,579774055,2295,2295,2295,2295,0
|
|
20230816,175900,579774055,2295,2295,2295,2295,0
|
|
20230816,175800,579774055,2295,2295,2295,2295,0
|
|
20230816,175700,579774055,2295,2295,2295,2295,0
|
|
20230816,175600,579774055,2295,2295,2295,2295,0
|
|
20230816,175500,579774055,2295,2295,2295,2295,0
|
|
20230816,175400,579774055,2295,2295,2295,2295,0
|
|
20230816,175300,579774055,2295,2295,2295,2295,0
|
|
20230816,175200,579774055,2295,2295,2295,2295,0
|
|
20230816,175100,579774055,2295,2295,2295,2295,0
|
|
20230816,175000,579774055,2295,2295,2295,2295,0
|
|
20230816,174900,579774055,2295,2295,2295,2295,0
|
|
20230816,174800,579774055,2295,2295,2295,2295,0
|
|
20230816,174700,579774055,2295,2295,2295,2295,0
|
|
20230816,174600,579774055,2295,2295,2295,2295,0
|
|
20230816,174500,579774055,2295,2295,2295,2295,0
|
|
20230816,174400,579774055,2295,2295,2295,2295,0
|
|
20230816,174300,579774055,2295,2295,2295,2295,0
|
|
20230816,174200,579774055,2295,2295,2295,2295,0
|
|
20230816,174100,579774055,2295,2295,2295,2295,4299
|
|
20230816,174000,579774055,2295,2295,2295,2295,0
|
|
20230816,173900,579774055,2295,2295,2295,2295,0
|
|
20230816,173800,579774055,2295,2295,2295,2295,0
|
|
20230816,173700,579774055,2295,2295,2295,2295,0
|
|
20230816,173600,579774055,2295,2295,2295,2295,0
|
|
20230816,173500,579774055,2295,2295,2295,2295,0
|
|
20230816,173400,579774055,2295,2295,2295,2295,0
|
|
20230816,173300,579774055,2295,2295,2295,2295,0
|
|
20230816,173200,579774055,2295,2295,2295,2295,0
|
|
20230816,173100,579774055,2295,2295,2295,2295,0
|
|
20230816,173000,579774055,2295,2295,2295,2295,0
|
|
20230816,172900,579774055,2295,2295,2295,2295,0
|
|
20230816,172800,579774055,2295,2295,2295,2295,0
|
|
20230816,172700,579774055,2295,2295,2295,2295,0
|
|
20230816,172600,579774055,2295,2295,2295,2295,0
|
|
20230816,172500,579774055,2295,2295,2295,2295,0
|
|
20230816,172400,579774055,2295,2295,2295,2295,0
|
|
20230816,172300,579774055,2295,2295,2295,2295,0
|
|
20230816,172200,579774055,2295,2295,2295,2295,0
|
|
20230816,172100,579774055,2295,2295,2295,2295,0
|
|
20230816,172000,579774055,2295,2295,2295,2295,0
|
|
20230816,171900,579774055,2295,2295,2295,2295,0
|
|
20230816,171800,579774055,2295,2295,2295,2295,0
|
|
20230816,171700,579774055,2295,2295,2295,2295,0
|
|
20230816,171600,579774055,2295,2295,2295,2295,0
|
|
20230816,171500,579774055,2295,2295,2295,2295,0
|
|
20230816,171400,579774055,2295,2295,2295,2295,0
|
|
20230816,171300,579774055,2295,2295,2295,2295,0
|
|
20230816,171200,579774055,2295,2295,2295,2295,0
|
|
20230816,171100,579774055,2295,2295,2295,2295,4299
|
|
20230816,171000,579774055,2295,2295,2295,2295,0
|
|
20230816,170900,579774055,2295,2295,2295,2295,0
|
|
20230816,170800,579774055,2295,2295,2295,2295,0
|
|
20230816,170700,579774055,2295,2295,2295,2295,0
|
|
20230816,170600,579774055,2295,2295,2295,2295,0
|
|
20230816,170500,579774055,2295,2295,2295,2295,0
|
|
20230816,170400,579774055,2295,2295,2295,2295,0
|
|
20230816,170300,579774055,2295,2295,2295,2295,0
|
|
20230816,170200,579774055,2295,2295,2295,2295,0
|
|
20230816,170100,579774055,2295,2295,2295,2295,0
|
|
20230816,170000,579774055,2295,2295,2295,2295,0
|
|
20230816,165900,579774055,2295,2295,2295,2295,0
|
|
20230816,165800,579774055,2295,2295,2295,2295,0
|
|
20230816,165700,579774055,2295,2295,2295,2295,0
|
|
20230816,165600,579774055,2295,2295,2295,2295,0
|
|
20230816,165500,579774055,2295,2295,2295,2295,0
|
|
20230816,165400,579774055,2295,2295,2295,2295,0
|
|
20230816,165300,579774055,2295,2295,2295,2295,0
|
|
20230816,165200,579774055,2295,2295,2295,2295,0
|
|
20230816,165100,579774055,2295,2295,2295,2295,0
|
|
20230816,165000,579774055,2295,2295,2295,2295,0
|
|
20230816,164900,579774055,2295,2295,2295,2295,0
|
|
20230816,164800,579774055,2295,2295,2295,2295,0
|
|
20230816,164700,579774055,2295,2295,2295,2295,0
|
|
20230816,164600,579774055,2295,2295,2295,2295,0
|
|
20230816,164500,579774055,2295,2295,2295,2295,0
|
|
20230816,164400,579774055,2295,2295,2295,2295,0
|
|
20230816,164300,579774055,2295,2295,2295,2295,0
|
|
20230816,164200,579774055,2295,2295,2295,2295,0
|
|
20230816,164100,579774055,2295,2295,2295,2295,4299
|
|
20230816,164000,579774055,2295,2295,2295,2295,0
|
|
20230816,163900,579774055,2295,2295,2295,2295,0
|
|
20230816,163800,579774055,2295,2295,2295,2295,0
|
|
20230816,163700,579774055,2295,2295,2295,2295,0
|
|
20230816,163600,579774055,2295,2295,2295,2295,0
|
|
20230816,163500,579774055,2295,2295,2295,2295,0
|
|
20230816,163400,579774055,2295,2295,2295,2295,0
|
|
20230816,163300,579774055,2295,2295,2295,2295,0
|
|
20230816,163200,579774055,2295,2295,2295,2295,0
|
|
20230816,163100,579774055,2295,2295,2295,2295,0
|
|
20230816,163000,579774055,2295,2295,2295,2295,0
|
|
20230816,162900,579774055,2295,2295,2295,2295,0
|
|
20230816,162800,579774055,2295,2295,2295,2295,0
|
|
20230816,162700,579774055,2295,2295,2295,2295,0
|
|
20230816,162600,579774055,2295,2295,2295,2295,0
|
|
20230816,162500,579774055,2295,2295,2295,2295,0
|
|
20230816,162400,579774055,2295,2295,2295,2295,0
|
|
20230816,162300,579774055,2295,2295,2295,2295,0
|
|
20230816,162200,579774055,2295,2295,2295,2295,0
|
|
20230816,162100,579774055,2295,2295,2295,2295,0
|
|
20230816,162000,579774055,2295,2295,2295,2295,0
|
|
20230816,161900,579774055,2295,2295,2295,2295,0
|
|
20230816,161800,579774055,2295,2295,2295,2295,0
|
|
20230816,161700,579774055,2295,2295,2295,2295,0
|
|
20230816,161600,579774055,2295,2295,2295,2295,0
|
|
20230816,161500,579774055,2295,2295,2295,2295,0
|
|
20230816,161400,579774055,2295,2295,2295,2295,0
|
|
20230816,161300,579774055,2295,2295,2295,2295,0
|
|
20230816,161200,579774055,2295,2295,2295,2295,0
|
|
20230816,161100,579774055,2295,2295,2295,2295,4299
|
|
20230816,161000,579774055,2295,2295,2295,2295,0
|
|
20230816,160900,579774055,2295,2295,2295,2295,0
|
|
20230816,160800,579774055,2295,2295,2295,2295,0
|
|
20230816,160700,579774055,2295,2295,2295,2295,0
|
|
20230816,160600,579774055,2295,2295,2295,2295,0
|
|
20230816,160500,579774055,2295,2295,2295,2295,0
|
|
20230816,160400,579774055,2295,2295,2295,2295,0
|
|
20230816,160300,579774055,2295,2295,2295,2295,0
|
|
20230816,160200,579774055,2295,2295,2295,2295,0
|
|
20230816,160100,579774055,2295,2295,2295,2295,0
|
|
20230816,160000,579774055,2295,2295,2295,2295,0
|
|
20230816,155900,579774055,2295,2295,2295,2295,0
|
|
20230816,155800,579774055,2295,2295,2295,2295,0
|
|
20230816,155700,579774055,2295,2295,2295,2295,0
|
|
20230816,155600,579774055,2295,2295,2295,2295,0
|
|
20230816,155500,579774055,2295,2295,2295,2295,0
|
|
20230816,155400,579774055,2295,2295,2295,2295,0
|
|
20230816,155300,579774055,2295,2295,2295,2295,0
|
|
20230816,155200,579774055,2295,2295,2295,2295,0
|
|
20230816,155100,579774055,2295,2295,2295,2295,0
|
|
20230816,155000,579774055,2295,2295,2295,2295,0
|
|
20230816,154900,579774055,2295,2295,2295,2295,0
|
|
20230816,154800,579774055,2295,2295,2295,2295,0
|
|
20230816,154700,579774055,2295,2295,2295,2295,0
|
|
20230816,154600,579774055,2295,2295,2295,2295,0
|
|
20230816,154500,579774055,2295,2295,2295,2295,0
|
|
20230816,154400,579774055,2295,2295,2295,2295,0
|
|
20230816,154300,579774055,2295,2295,2295,2295,0
|
|
20230816,154200,579774055,2295,2295,2295,2295,0
|
|
20230816,154100,579774055,2295,2295,2295,2295,4299
|
|
20230816,154000,579774055,2295,2295,2295,2295,0
|
|
20230816,153900,579774055,2295,2295,2295,2295,0
|
|
20230816,153800,579774055,2295,2295,2295,2295,0
|
|
20230816,153700,579774055,2295,2295,2295,2295,0
|
|
20230816,153600,579774055,2295,2295,2295,2295,0
|
|
20230816,153500,579774055,2295,2295,2295,2295,0
|
|
20230816,153400,579774055,2295,2295,2295,2295,0
|
|
20230816,153300,579774055,2295,2295,2295,2295,0
|
|
20230816,153200,579774055,2295,2295,2295,2295,0
|
|
20230816,153100,579774055,2295,2295,2295,2295,0
|
|
20230816,153000,579774055,2295,2295,2295,2295,4299
|
|
20230816,152900,569907850,2270,2270,2270,2270,0
|
|
20230816,152800,569907850,2270,2270,2270,2270,0
|
|
20230816,152700,569907850,2270,2270,2270,2270,0
|
|
20230816,152600,569907850,2270,2270,2270,2270,0
|
|
20230816,152500,569907850,2270,2270,2270,2270,0
|
|
20230816,152400,569907850,2270,2270,2270,2270,0
|
|
20230816,152300,569907850,2270,2270,2270,2270,0
|
|
20230816,152200,569907850,2270,2270,2270,2270,0
|
|
20230816,152100,569907850,2270,2270,2270,2270,0
|
|
20230816,152000,569907850,2270,2270,2270,2270,0
|
|
20230816,151900,569907850,2270,2280,2290,2270,2005
|
|
20230816,151800,565345230,2280,2290,2290,2280,87
|
|
20230816,151700,565146020,2285,2290,2290,2285,1617
|
|
20230816,151600,561450390,2285,2290,2290,2285,88
|
|
20230816,151500,561248875,2285,2285,2285,2285,1
|
|
20230816,151400,561246590,2290,2290,2290,2290,77
|
|
20230816,151300,561070260,2290,2285,2290,2285,23
|
|
20230816,151200,561017685,2285,2285,2285,2285,372
|
|
20230816,151100,560167665,2285,2285,2285,2285,220
|
|
20230816,151000,559664965,2285,2285,2285,2285,206
|
|
20230816,150900,559194255,2280,2285,2285,2280,3
|
|
20230816,150800,559187405,2285,2285,2285,2285,77
|
|
20230816,150700,559011460,2285,2285,2285,2280,484
|
|
20230816,150600,557905700,2290,2285,2290,2285,17
|
|
20230816,150500,557866805,2290,2290,2290,2290,77
|
|
20230816,150400,557690475,2290,2280,2290,2280,3
|
|
20230816,150300,557683615,2290,2285,2290,2285,156
|
|
20230816,150200,557326770,2285,2290,2290,2285,2360
|
|
20230816,150100,551927235,2285,2290,2290,2285,632
|
|
20230816,150000,550482335,2295,2295,2295,2295,1571
|
|
20230816,145900,546876890,2285,2295,2295,2285,79
|
|
20230816,145800,546695595,2290,2285,2290,2285,279
|
|
20230816,145700,546057685,2295,2290,2295,2290,297
|
|
20230816,145600,545377170,2290,2290,2290,2290,79
|
|
20230816,145500,545196260,2290,2285,2290,2285,100
|
|
20230816,145400,544967370,2280,2285,2285,2280,89
|
|
20230816,145300,544764055,2285,2285,2285,2285,79
|
|
20230816,145200,544583540,2280,2280,2280,2280,2656
|
|
20230816,145100,538527860,2275,2280,2280,2275,282
|
|
20230816,145000,537885425,2280,2280,2280,2280,30
|
|
20230816,144900,537817025,2280,2280,2280,2280,306
|
|
20230816,144800,537119345,2275,2275,2275,2275,119
|
|
20230816,144700,536848620,2275,2280,2280,2275,80
|
|
20230816,144600,536666225,2280,2280,2280,2280,2766
|
|
20230816,144500,530359745,2285,2285,2285,2285,79
|
|
20230816,144400,530179230,2290,2290,2290,2290,78
|
|
20230816,144300,530000610,2285,2285,2285,2285,79
|
|
20230816,144200,529820095,2290,2290,2290,2290,77
|
|
20230816,144100,529643765,2270,2270,2270,2270,0
|
|
20230816,144000,529643765,2270,2290,2290,2270,579
|
|
20230816,143900,528324425,2290,2290,2290,2290,24
|
|
20230816,143800,528269465,2290,2290,2290,2290,79
|
|
20230816,143700,528088555,2270,2290,2290,2270,700
|
|
20230816,143600,526497595,2295,2290,2295,2290,119
|
|
20230816,143500,526224700,2290,2290,2290,2290,18
|
|
20230816,143400,526183480,2290,2290,2295,2270,2108
|
|
20230816,143300,521377415,2290,2290,2290,2290,389
|
|
20230816,143200,520486605,2290,2295,2295,2290,158
|
|
20230816,143100,520124400,2290,2290,2290,2290,207
|
|
20230816,143000,519650370,2295,2295,2295,2295,77
|
|
20230816,142900,519473655,2295,2290,2295,2290,80
|
|
20230816,142800,519290060,2295,2295,2295,2295,78
|
|
20230816,142700,519111050,2290,2295,2295,2290,81
|
|
20230816,142600,518925165,2290,2290,2290,2290,1
|
|
20230816,142500,518922875,2295,2295,2295,2295,79
|
|
20230816,142400,518741570,2290,2295,2295,2290,148
|
|
20230816,142300,518402300,2290,2295,2295,2290,78
|
|
20230816,142200,518223295,2295,2295,2295,2295,79
|
|
20230816,142100,518041990,2295,2295,2295,2295,77
|
|
20230816,142000,517865275,2295,2295,2295,2295,500
|
|
20230816,141900,516717775,2290,2290,2295,2290,227
|
|
20230816,141800,516197560,2290,2295,2295,2290,85
|
|
20230816,141700,516002515,2290,2290,2295,2290,82
|
|
20230816,141600,515814340,2295,2295,2295,2295,0
|
|
20230816,141500,515814340,2295,2295,2295,2295,78
|
|
20230816,141400,515635330,2285,2285,2285,2285,1
|
|
20230816,141300,515633045,2290,2290,2290,2290,957
|
|
20230816,141200,513441515,2290,2290,2290,2290,0
|
|
20230816,141100,513441515,2290,2295,2295,2290,156
|
|
20230816,141000,513083890,2295,2295,2295,2295,0
|
|
20230816,140900,513083890,2295,2290,2295,2290,156
|
|
20230816,140800,512726265,2290,2290,2290,2290,0
|
|
20230816,140700,512726265,2290,2295,2295,2290,85
|
|
20230816,140600,512531230,2295,2290,2295,2290,86
|
|
20230816,140500,512333895,2295,2295,2295,2290,57
|
|
20230816,140400,512203355,2290,2290,2290,2290,135
|
|
20230816,140300,511894205,2295,2295,2295,2295,0
|
|
20230816,140200,511894205,2295,2295,2295,2295,364
|
|
20230816,140100,511058825,2290,2290,2290,2290,0
|
|
20230816,140000,511058825,2290,2290,2295,2290,235
|
|
20230816,135900,510520280,2295,2295,2295,2295,0
|
|
20230816,135800,510520280,2295,2285,2295,2285,2079
|
|
20230816,135700,505768975,2290,2290,2290,2290,109
|
|
20230816,135600,505519365,2290,2290,2290,2290,78
|
|
20230816,135500,505340745,2295,2290,2295,2290,5
|
|
20230816,135400,505329285,2300,2290,2300,2290,87
|
|
20230816,135300,505130045,2290,2290,2290,2290,2
|
|
20230816,135200,505125465,2275,2285,2285,2275,3200
|
|
20230816,135100,497833575,2290,2295,2295,2290,307
|
|
20230816,135000,497130145,2300,2300,2300,2300,77
|
|
20230816,134900,496953045,2295,2295,2295,2295,110
|
|
20230816,134800,496700595,2295,2300,2300,2295,156
|
|
20230816,134700,496342190,2290,2290,2290,2290,2
|
|
20230816,134600,496337610,2295,2300,2300,2295,156
|
|
20230816,134500,495979205,2300,2300,2300,2300,0
|
|
20230816,134400,495979205,2300,2295,2300,2295,81
|
|
20230816,134300,495793300,2300,2300,2300,2300,77
|
|
20230816,134200,495616200,2300,2300,2300,2300,0
|
|
20230816,134100,495616200,2300,2295,2300,2295,1139
|
|
20230816,134000,493001800,2295,2295,2295,2295,10
|
|
20230816,133900,492978850,2300,2295,2300,2295,164
|
|
20230816,133800,492601685,2295,2295,2295,2295,21
|
|
20230816,133700,492553490,2300,2295,2300,2295,177
|
|
20230816,133600,492146495,2295,2295,2295,2295,420
|
|
20230816,133500,491182595,2300,2300,2300,2295,161
|
|
20230816,133400,490812320,2300,2300,2300,2300,0
|
|
20230816,133300,490812320,2300,2300,2300,2300,77
|
|
20230816,133200,490635220,2300,2300,2300,2300,81
|
|
20230816,133100,490448920,2295,2300,2300,2295,1206
|
|
20230816,133000,487680120,2300,2300,2300,2300,167
|
|
20230816,132900,487296020,2295,2300,2300,2295,177
|
|
20230816,132800,486889420,2300,2300,2300,2300,79
|
|
20230816,132700,486707720,2300,2300,2300,2300,81
|
|
20230816,132600,486521420,2300,2300,2300,2300,4714
|
|
20230816,132500,475679220,2295,2290,2295,2290,4631
|
|
20230816,132400,465052715,2290,2290,2295,2290,4211
|
|
20230816,132300,455389105,2290,2290,2290,2290,79
|
|
20230816,132200,455208195,2290,2290,2290,2285,193
|
|
20230816,132100,454766725,2290,2290,2290,2290,79
|
|
20230816,132000,454585815,2290,2290,2290,2290,87
|
|
20230816,131900,454386585,2290,2290,2290,2290,79
|
|
20230816,131800,454205675,2285,2290,2290,2285,292
|
|
20230816,131700,453538070,2290,2290,2290,2290,79
|
|
20230816,131600,453357160,2290,2290,2290,2290,577
|
|
20230816,131500,452035830,2290,2290,2290,2290,0
|
|
20230816,131400,452035830,2290,2290,2290,2290,157
|
|
20230816,131300,451676300,2285,2285,2285,2285,50
|
|
20230816,131200,451562050,2290,2285,2290,2285,157
|
|
20230816,131100,451202525,2290,2290,2290,2290,0
|
|
20230816,131000,451202525,2290,2290,2290,2290,157
|
|
20230816,130900,450842995,2290,2290,2290,2290,0
|
|
20230816,130800,450842995,2290,2290,2290,2290,157
|
|
20230816,130700,450483465,2290,2290,2290,2290,0
|
|
20230816,130600,450483465,2290,2290,2290,2290,77
|
|
20230816,130500,450307135,2290,2290,2290,2290,79
|
|
20230816,130400,450126225,2290,2290,2290,2285,148
|
|
20230816,130300,449787555,2290,2290,2290,2290,79
|
|
20230816,130200,449606645,2290,2290,2290,2290,0
|
|
20230816,130100,449606645,2290,2290,2290,2285,852
|
|
20230816,130000,447658995,2290,2290,2290,2290,0
|
|
20230816,125900,447658995,2290,2285,2290,2285,365
|
|
20230816,125800,446824585,2290,2285,2290,2285,179
|
|
20230816,125700,446415175,2290,2290,2290,2290,177
|
|
20230816,125600,446009845,2290,2290,2290,2290,79
|
|
20230816,125500,445828935,2290,2290,2290,2290,77
|
|
20230816,125400,445652605,2290,2290,2290,2290,79
|
|
20230816,125300,445471695,2290,2290,2290,2290,78
|
|
20230816,125200,445293075,2290,2290,2290,2290,114
|
|
20230816,125100,445032015,2290,2290,2290,2285,93
|
|
20230816,125000,444819120,2290,2290,2290,2290,1257
|
|
20230816,124900,441940590,2285,2290,2290,2285,368
|
|
20230816,124800,441097930,2290,2290,2290,2290,800
|
|
20230816,124700,439265930,2290,2290,2290,2290,156
|
|
20230816,124600,438908690,2290,2290,2290,2290,400
|
|
20230816,124500,437992690,2290,2290,2290,2290,156
|
|
20230816,124400,437635450,2290,2285,2290,2285,734
|
|
20230816,124300,435958255,2285,2290,2290,2285,419
|
|
20230816,124200,435000445,2290,2290,2290,2290,77
|
|
20230816,124100,434824115,2290,2290,2290,2290,112
|
|
20230816,124000,434567635,2290,2290,2290,2290,156
|
|
20230816,123900,434210395,2290,2290,2290,2290,504
|
|
20230816,123800,433056235,2290,2290,2290,2290,156
|
|
20230816,123700,432698995,2290,2290,2290,2290,0
|
|
20230816,123600,432698995,2290,2290,2290,2290,457
|
|
20230816,123500,431652465,2285,2290,2290,2285,2147
|
|
20230816,123400,426740070,2290,2290,2290,2290,156
|
|
20230816,123300,426382830,2290,2290,2290,2290,102
|
|
20230816,123200,426149250,2290,2290,2290,2290,77
|
|
20230816,123100,425972920,2290,2285,2290,2285,85
|
|
20230816,123000,425778300,2285,2290,2290,2285,555
|
|
20230816,122900,424509730,2290,2290,2290,2290,79
|
|
20230816,122800,424328820,2290,2290,2290,2290,77
|
|
20230816,122700,424152490,2290,2290,2290,2290,79
|
|
20230816,122600,423971580,2290,2290,2290,2290,177
|
|
20230816,122500,423566250,2290,2290,2290,2290,0
|
|
20230816,122400,423566250,2290,2290,2290,2290,157
|
|
20230816,122300,423206720,2285,2285,2285,2285,102
|
|
20230816,122200,422973650,2290,2290,2290,2290,80
|
|
20230816,122100,422790450,2290,2290,2290,2290,78
|
|
20230816,122000,422611830,2290,2290,2290,2290,79
|
|
20230816,121900,422430920,2290,2285,2290,2285,80
|
|
20230816,121800,422247735,2290,2285,2290,2285,110
|
|
20230816,121700,421995980,2285,2285,2285,2285,300
|
|
20230816,121600,421310480,2285,2285,2285,2285,0
|
|
20230816,121500,421310480,2285,2285,2285,2285,156
|
|
20230816,121400,420954020,2285,2285,2285,2285,2
|
|
20230816,121300,420949450,2285,2285,2285,2285,166
|
|
20230816,121200,420570140,2285,2285,2285,2285,0
|
|
20230816,121100,420570140,2285,2285,2285,2285,156
|
|
20230816,121000,420213680,2285,2285,2285,2285,0
|
|
20230816,120900,420213680,2285,2285,2285,2285,156
|
|
20230816,120800,419857220,2285,2285,2285,2285,0
|
|
20230816,120700,419857220,2285,2285,2285,2285,77
|
|
20230816,120600,419681275,2285,2285,2285,2285,100
|
|
20230816,120500,419452775,2285,2285,2285,2285,78
|
|
20230816,120400,419274545,2280,2280,2280,2280,154
|
|
20230816,120300,418923425,2275,2280,2280,2275,177
|
|
20230816,120200,418520365,2275,2270,2280,2270,740
|
|
20230816,120100,416838480,2270,2260,2270,2260,702
|
|
20230816,120000,415248940,2270,2260,2270,2260,477
|
|
20230816,115900,414170150,2260,2260,2260,2260,800
|
|
20230816,115800,412362150,2270,2260,2270,2260,678
|
|
20230816,115700,410829090,2260,2260,2260,2260,200
|
|
20230816,115600,410377090,2270,2255,2270,2255,579
|
|
20230816,115500,409067775,2255,2260,2270,2255,1816
|
|
20230816,115400,404950470,2260,2265,2265,2260,973
|
|
20230816,115300,402749740,2260,2255,2260,2255,420
|
|
20230816,115200,401801040,2255,2270,2270,2255,678
|
|
20230816,115100,400267380,2270,2260,2270,2260,1165
|
|
20230816,115000,397634075,2260,2265,2265,2260,1278
|
|
20230816,114900,394745405,2260,2270,2270,2260,8150
|
|
20230816,114800,376313710,2285,2285,2285,2265,207
|
|
20230816,114700,375842270,2275,2275,2275,2275,79
|
|
20230816,114600,375662545,2285,2285,2285,2285,77
|
|
20230816,114500,375486600,2285,2275,2285,2275,613
|
|
20230816,114400,374092005,2280,2285,2285,2280,157
|
|
20230816,114300,373733660,2285,2285,2285,2285,0
|
|
20230816,114200,373733660,2285,2285,2285,2285,77
|
|
20230816,114100,373557715,2280,2280,2280,2280,79
|
|
20230816,114000,373377595,2285,2285,2285,2285,0
|
|
20230816,113900,373377595,2285,2280,2285,2280,156
|
|
20230816,113800,373021530,2280,2280,2280,2280,0
|
|
20230816,113700,373021530,2280,2275,2280,2275,685
|
|
20230816,113600,371462375,2275,2275,2275,2275,0
|
|
20230816,113500,371462375,2275,2275,2275,2275,156
|
|
20230816,113400,371107475,2270,2270,2270,2270,99
|
|
20230816,113300,370882745,2275,2275,2275,2275,78
|
|
20230816,113200,370705295,2270,2270,2270,2270,1329
|
|
20230816,113100,367688465,2260,2270,2280,2260,11174
|
|
20230816,113000,342409410,2285,2275,2290,2265,7706
|
|
20230816,112900,324931335,2290,2275,2290,2275,613
|
|
20230816,112800,323535065,2280,2295,2295,2280,564
|
|
20230816,112700,322247645,2295,2275,2295,2275,78
|
|
20230816,112600,322068655,2295,2280,2295,2280,457
|
|
20230816,112500,321026680,2295,2295,2295,2295,77
|
|
20230816,112400,320849965,2295,2285,2295,2280,2518
|
|
20230816,112300,315103480,2295,2280,2295,2280,7028
|
|
20230816,112200,299075110,2295,2285,2295,2270,4193
|
|
20230816,112100,289522440,2295,2295,2295,2280,294
|
|
20230816,112000,288850310,2295,2285,2295,2280,258
|
|
20230816,111900,288261630,2285,2295,2295,2285,91
|
|
20230816,111800,288053290,2285,2295,2295,2285,780
|
|
20230816,111700,286269985,2290,2300,2300,2290,1281
|
|
20230816,111600,283333195,2300,2295,2300,2295,405
|
|
20230816,111500,282403335,2300,2300,2300,2300,100
|
|
20230816,111400,282173335,2300,2300,2300,2300,283
|
|
20230816,111300,281522435,2300,2300,2300,2300,372
|
|
20230816,111200,280666835,2305,2305,2305,2305,156
|
|
20230816,111100,280307255,2305,2300,2305,2300,129
|
|
20230816,111000,280010550,2305,2305,2305,2305,156
|
|
20230816,110900,279650970,2305,2305,2305,2305,969
|
|
20230816,110800,277417425,2305,2300,2305,2295,379
|
|
20230816,110700,276546445,2300,2300,2300,2300,2040
|
|
20230816,110600,271854445,2300,2290,2300,2290,14095
|
|
20230816,110500,239504370,2290,2290,2290,2290,1850
|
|
20230816,110400,235267870,2295,2295,2295,2295,177
|
|
20230816,110300,234861655,2285,2290,2290,2285,1320
|
|
20230816,110200,231839085,2290,2290,2290,2290,78
|
|
20230816,110100,231660465,2290,2285,2290,2285,106
|
|
20230816,110000,231418250,2285,2285,2285,2285,0
|
|
20230816,105900,231418250,2285,2285,2285,2285,0
|
|
20230816,105800,231418250,2285,2275,2285,2275,301
|
|
20230816,105700,230733445,2285,2290,2290,2285,91
|
|
20230816,105600,230525115,2285,2290,2290,2285,446
|
|
20230816,105500,229505775,2290,2285,2290,2285,122
|
|
20230816,105400,229226955,2290,2290,2290,2290,2869
|
|
20230816,105300,222656945,2290,2285,2290,2285,101
|
|
20230816,105200,222426155,2290,2290,2290,2290,0
|
|
20230816,105100,222426155,2290,2290,2290,2290,0
|
|
20230816,105000,222426155,2290,2290,2290,2290,0
|
|
20230816,104900,222426155,2290,2290,2290,2290,0
|
|
20230816,104800,222426155,2290,2290,2290,2290,81
|
|
20230816,104700,222240665,2290,2290,2290,2290,0
|
|
20230816,104600,222240665,2290,2290,2290,2290,0
|
|
20230816,104500,222240665,2290,2275,2290,2275,61
|
|
20230816,104400,222101875,2275,2275,2275,2275,315
|
|
20230816,104300,221385250,2290,2290,2290,2290,0
|
|
20230816,104200,221385250,2290,2290,2290,2290,0
|
|
20230816,104100,221385250,2290,2290,2290,2290,0
|
|
20230816,104000,221385250,2290,2290,2290,2290,100
|
|
20230816,103900,221156250,2290,2290,2290,2290,0
|
|
20230816,103800,221156250,2290,2290,2290,2290,0
|
|
20230816,103700,221156250,2290,2290,2290,2290,0
|
|
20230816,103600,221156250,2290,2290,2290,2290,1
|
|
20230816,103500,221153960,2270,2275,2275,2270,43
|
|
20230816,103400,221056280,2290,2290,2290,2290,0
|
|
20230816,103300,221056280,2290,2290,2290,2290,0
|
|
20230816,103200,221056280,2290,2290,2290,2290,0
|
|
20230816,103100,221056280,2290,2285,2290,2285,400
|
|
20230816,103000,220141150,2285,2285,2285,2285,0
|
|
20230816,102900,220141150,2285,2285,2285,2285,0
|
|
20230816,102800,220141150,2285,2270,2285,2270,5
|
|
20230816,102700,220129770,2275,2275,2275,2275,1
|
|
20230816,102600,220127495,2275,2275,2275,2275,1
|
|
20230816,102500,220125220,2275,2275,2275,2275,0
|
|
20230816,102400,220125220,2275,2280,2285,2270,7214
|
|
20230816,102300,203746395,2275,2275,2280,2275,2111
|
|
20230816,102200,198943210,2275,2275,2275,2275,1
|
|
20230816,102100,198940935,2280,2280,2280,2280,2113
|
|
20230816,102000,194123295,2285,2285,2285,2285,0
|
|
20230816,101900,194123295,2285,2285,2285,2285,0
|
|
20230816,101800,194123295,2285,2285,2285,2285,101
|
|
20230816,101700,193892510,2280,2280,2280,2280,1500
|
|
20230816,101600,190472510,2280,2280,2280,2280,4311
|
|
20230816,101500,180643430,2280,2280,2280,2280,169
|
|
20230816,101400,180258110,2280,2280,2280,2280,125
|
|
20230816,101300,179973110,2280,2280,2280,2280,30
|
|
20230816,101200,179904710,2275,2275,2275,2275,0
|
|
20230816,101100,179904710,2275,2280,2290,2275,11
|
|
20230816,101000,179879545,2280,2280,2280,2280,5
|
|
20230816,100900,179868145,2280,2280,2280,2280,0
|
|
20230816,100800,179868145,2280,2280,2280,2280,0
|
|
20230816,100700,179868145,2280,2280,2280,2280,1
|
|
20230816,100600,179865865,2280,2280,2280,2280,0
|
|
20230816,100500,179865865,2280,2280,2280,2280,5
|
|
20230816,100400,179854465,2280,2280,2280,2280,378
|
|
20230816,100300,178992625,2280,2280,2280,2280,586
|
|
20230816,100200,177656545,2280,2280,2280,2280,43
|
|
20230816,100100,177558505,2290,2290,2290,2290,0
|
|
20230816,100000,177558505,2290,2285,2290,2285,520
|
|
20230816,095900,176370295,2280,2280,2280,2280,60
|
|
20230816,095800,176233495,2280,2280,2280,2280,0
|
|
20230816,095700,176233495,2280,2275,2280,2275,100
|
|
20230816,095600,176005745,2275,2280,2280,2275,201
|
|
20230816,095500,175547470,2285,2285,2285,2285,1360
|
|
20230816,095400,172439870,2285,2285,2285,2285,101
|
|
20230816,095300,172209085,2270,2280,2280,2270,5450
|
|
20230816,095200,159816155,2290,2285,2290,2280,1036
|
|
20230816,095100,157453055,2280,2280,2280,2280,49
|
|
20230816,095000,157341335,2280,2280,2285,2280,4301
|
|
20230816,094900,147534555,2280,2280,2280,2270,1398
|
|
20230816,094800,144347175,2280,2280,2280,2280,1189
|
|
20230816,094700,141636255,2280,2275,2280,2275,160
|
|
20230816,094600,141271975,2270,2270,2270,2270,1095
|
|
20230816,094500,138786325,2270,2270,2270,2270,0
|
|
20230816,094400,138786325,2270,2270,2270,2270,0
|
|
20230816,094300,138786325,2270,2270,2270,2270,1
|
|
20230816,094200,138784055,2260,2260,2265,2260,500
|
|
20230816,094100,137654005,2270,2260,2270,2255,3240
|
|
20230816,094000,130337945,2275,2270,2275,2270,3
|
|
20230816,093900,130331130,2260,2275,2275,2260,3190
|
|
20230816,093800,123113670,2275,2265,2275,2265,4
|
|
20230816,093700,123104590,2265,2270,2270,2265,105
|
|
20230816,093600,122866750,2275,2265,2275,2260,822
|
|
20230816,093500,121007270,2260,2270,2275,2260,2381
|
|
20230816,093400,115611365,2260,2280,2280,2260,2634
|
|
20230816,093300,109652655,2280,2280,2280,2265,6323
|
|
20230816,093200,95330295,2280,2270,2280,2270,377
|
|
20230816,093100,94474485,2270,2270,2270,2270,114
|
|
20230816,093000,94215705,2270,2270,2270,2270,1343
|
|
20230816,092900,91167095,2275,2275,2275,2275,51
|
|
20230816,092800,91051070,2275,2275,2275,2275,16
|
|
20230816,092700,91014670,2275,2280,2280,2275,61
|
|
20230816,092600,90875845,2280,2285,2285,2280,12
|
|
20230816,092500,90848475,2270,2270,2270,2270,500
|
|
20230816,092400,89713475,2270,2270,2270,2270,200
|
|
20230816,092300,89259475,2280,2280,2280,2280,0
|
|
20230816,092200,89259475,2280,2280,2280,2280,5538
|
|
20230816,092100,76632835,2275,2270,2275,2270,260
|
|
20230816,092000,76041560,2275,2270,2275,2270,512
|
|
20230816,091900,74879260,2270,2280,2280,2270,7
|
|
20230816,091800,74863360,2275,2275,2275,2275,326
|
|
20230816,091700,74121710,2275,2275,2275,2275,9
|
|
20230816,091600,74101235,2265,2265,2265,2265,631
|
|
20230816,091500,72672020,2270,2270,2270,2265,4424
|
|
20230816,091400,62643070,2270,2280,2280,2270,310
|
|
20230816,091300,61937775,2285,2280,2285,2275,1724
|
|
20230816,091200,58013495,2280,2270,2285,2270,719
|
|
20230816,091100,56377400,2275,2275,2285,2270,6749
|
|
20230816,091000,41040825,2280,2285,2285,2280,3684
|
|
20230816,090900,32633135,2285,2290,2290,2285,1635
|
|
20230816,090800,28892155,2300,2300,2300,2300,201
|
|
20230816,090700,28429855,2305,2300,2305,2300,9
|
|
20230816,090600,28409145,2305,2300,2305,2300,3019
|
|
20230816,090500,21465420,2300,2290,2300,2290,820
|
|
20230816,090400,19585620,2290,2295,2295,2290,802
|
|
20230816,090300,17746535,2280,2280,2285,2280,4145
|
|
20230816,090200,8276035,2285,2285,2285,2285,200
|
|
20230816,090100,7819035,2280,2290,2290,2280,1562
|
|
20230816,090000,4247950,2290,2290,2290,2290,1855
|