584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184100,656968540,2335,2335,2335,2335,3884
|
|
20230818,184000,656968540,2335,2335,2335,2335,0
|
|
20230818,183900,656968540,2335,2335,2335,2335,0
|
|
20230818,183800,656968540,2335,2335,2335,2335,0
|
|
20230818,183700,656968540,2335,2335,2335,2335,0
|
|
20230818,183600,656968540,2335,2335,2335,2335,0
|
|
20230818,183500,656968540,2335,2335,2335,2335,0
|
|
20230818,183400,656968540,2335,2335,2335,2335,0
|
|
20230818,183300,656968540,2335,2335,2335,2335,0
|
|
20230818,183200,656968540,2335,2335,2335,2335,0
|
|
20230818,183100,656968540,2335,2335,2335,2335,0
|
|
20230818,183000,656968540,2335,2335,2335,2335,0
|
|
20230818,182900,656968540,2335,2335,2335,2335,0
|
|
20230818,182800,656968540,2335,2335,2335,2335,0
|
|
20230818,182700,656968540,2335,2335,2335,2335,0
|
|
20230818,182600,656968540,2335,2335,2335,2335,0
|
|
20230818,182500,656968540,2335,2335,2335,2335,0
|
|
20230818,182400,656968540,2335,2335,2335,2335,0
|
|
20230818,182300,656968540,2335,2335,2335,2335,0
|
|
20230818,182200,656968540,2335,2335,2335,2335,0
|
|
20230818,182100,656968540,2335,2335,2335,2335,0
|
|
20230818,182000,656968540,2335,2335,2335,2335,0
|
|
20230818,181900,656968540,2335,2335,2335,2335,0
|
|
20230818,181800,656968540,2335,2335,2335,2335,0
|
|
20230818,181700,656968540,2335,2335,2335,2335,0
|
|
20230818,181600,656968540,2335,2335,2335,2335,0
|
|
20230818,181500,656968540,2335,2335,2335,2335,0
|
|
20230818,181400,656968540,2335,2335,2335,2335,0
|
|
20230818,181300,656968540,2335,2335,2335,2335,0
|
|
20230818,181200,656968540,2335,2335,2335,2335,0
|
|
20230818,181100,656968540,2335,2335,2335,2335,3884
|
|
20230818,181000,656968540,2335,2335,2335,2335,0
|
|
20230818,180900,656968540,2335,2335,2335,2335,0
|
|
20230818,180800,656968540,2335,2335,2335,2335,0
|
|
20230818,180700,656968540,2335,2335,2335,2335,0
|
|
20230818,180600,656968540,2335,2335,2335,2335,0
|
|
20230818,180500,656968540,2335,2335,2335,2335,0
|
|
20230818,180400,656968540,2335,2335,2335,2335,0
|
|
20230818,180300,656968540,2335,2335,2335,2335,0
|
|
20230818,180200,656968540,2335,2335,2335,2335,0
|
|
20230818,180100,656968540,2335,2335,2335,2335,0
|
|
20230818,180000,656968540,2335,2335,2335,2335,0
|
|
20230818,175900,656968540,2335,2335,2335,2335,0
|
|
20230818,175800,656968540,2335,2335,2335,2335,0
|
|
20230818,175700,656968540,2335,2335,2335,2335,0
|
|
20230818,175600,656968540,2335,2335,2335,2335,0
|
|
20230818,175500,656968540,2335,2335,2335,2335,0
|
|
20230818,175400,656968540,2335,2335,2335,2335,0
|
|
20230818,175300,656968540,2335,2335,2335,2335,0
|
|
20230818,175200,656968540,2335,2335,2335,2335,0
|
|
20230818,175100,656968540,2335,2335,2335,2335,0
|
|
20230818,175000,656968540,2335,2335,2335,2335,0
|
|
20230818,174900,656968540,2335,2335,2335,2335,0
|
|
20230818,174800,656968540,2335,2335,2335,2335,0
|
|
20230818,174700,656968540,2335,2335,2335,2335,0
|
|
20230818,174600,656968540,2335,2335,2335,2335,0
|
|
20230818,174500,656968540,2335,2335,2335,2335,0
|
|
20230818,174400,656968540,2335,2335,2335,2335,0
|
|
20230818,174300,656968540,2335,2335,2335,2335,0
|
|
20230818,174200,656968540,2335,2335,2335,2335,0
|
|
20230818,174100,656968540,2335,2335,2335,2335,3884
|
|
20230818,174000,656968540,2335,2335,2335,2335,0
|
|
20230818,173900,656968540,2335,2335,2335,2335,0
|
|
20230818,173800,656968540,2335,2335,2335,2335,0
|
|
20230818,173700,656968540,2335,2335,2335,2335,0
|
|
20230818,173600,656968540,2335,2335,2335,2335,0
|
|
20230818,173500,656968540,2335,2335,2335,2335,0
|
|
20230818,173400,656968540,2335,2335,2335,2335,0
|
|
20230818,173300,656968540,2335,2335,2335,2335,0
|
|
20230818,173200,656968540,2335,2335,2335,2335,0
|
|
20230818,173100,656968540,2335,2335,2335,2335,0
|
|
20230818,173000,656968540,2335,2335,2335,2335,0
|
|
20230818,172900,656968540,2335,2335,2335,2335,0
|
|
20230818,172800,656968540,2335,2335,2335,2335,0
|
|
20230818,172700,656968540,2335,2335,2335,2335,0
|
|
20230818,172600,656968540,2335,2335,2335,2335,0
|
|
20230818,172500,656968540,2335,2335,2335,2335,0
|
|
20230818,172400,656968540,2335,2335,2335,2335,0
|
|
20230818,172300,656968540,2335,2335,2335,2335,0
|
|
20230818,172200,656968540,2335,2335,2335,2335,0
|
|
20230818,172100,656968540,2335,2335,2335,2335,0
|
|
20230818,172000,656968540,2335,2335,2335,2335,0
|
|
20230818,171900,656968540,2335,2335,2335,2335,0
|
|
20230818,171800,656968540,2335,2335,2335,2335,0
|
|
20230818,171700,656968540,2335,2335,2335,2335,0
|
|
20230818,171600,656968540,2335,2335,2335,2335,0
|
|
20230818,171500,656968540,2335,2335,2335,2335,0
|
|
20230818,171400,656968540,2335,2335,2335,2335,0
|
|
20230818,171300,656968540,2335,2335,2335,2335,0
|
|
20230818,171200,656968540,2335,2335,2335,2335,0
|
|
20230818,171100,656968540,2335,2335,2335,2335,3884
|
|
20230818,171000,656968540,2335,2335,2335,2335,0
|
|
20230818,170900,656968540,2335,2335,2335,2335,0
|
|
20230818,170800,656968540,2335,2335,2335,2335,0
|
|
20230818,170700,656968540,2335,2335,2335,2335,0
|
|
20230818,170600,656968540,2335,2335,2335,2335,0
|
|
20230818,170500,656968540,2335,2335,2335,2335,0
|
|
20230818,170400,656968540,2335,2335,2335,2335,0
|
|
20230818,170300,656968540,2335,2335,2335,2335,0
|
|
20230818,170200,656968540,2335,2335,2335,2335,0
|
|
20230818,170100,656968540,2335,2335,2335,2335,0
|
|
20230818,170000,656968540,2335,2335,2335,2335,0
|
|
20230818,165900,656968540,2335,2335,2335,2335,0
|
|
20230818,165800,656968540,2335,2335,2335,2335,0
|
|
20230818,165700,656968540,2335,2335,2335,2335,0
|
|
20230818,165600,656968540,2335,2335,2335,2335,0
|
|
20230818,165500,656968540,2335,2335,2335,2335,0
|
|
20230818,165400,656968540,2335,2335,2335,2335,0
|
|
20230818,165300,656968540,2335,2335,2335,2335,0
|
|
20230818,165200,656968540,2335,2335,2335,2335,0
|
|
20230818,165100,656968540,2335,2335,2335,2335,0
|
|
20230818,165000,656968540,2335,2335,2335,2335,0
|
|
20230818,164900,656968540,2335,2335,2335,2335,0
|
|
20230818,164800,656968540,2335,2335,2335,2335,0
|
|
20230818,164700,656968540,2335,2335,2335,2335,0
|
|
20230818,164600,656968540,2335,2335,2335,2335,0
|
|
20230818,164500,656968540,2335,2335,2335,2335,0
|
|
20230818,164400,656968540,2335,2335,2335,2335,0
|
|
20230818,164300,656968540,2335,2335,2335,2335,0
|
|
20230818,164200,656968540,2335,2335,2335,2335,0
|
|
20230818,164100,656968540,2335,2335,2335,2335,3884
|
|
20230818,164000,656968540,2335,2335,2335,2335,0
|
|
20230818,163900,656968540,2335,2335,2335,2335,0
|
|
20230818,163800,656968540,2335,2335,2335,2335,0
|
|
20230818,163700,656968540,2335,2335,2335,2335,0
|
|
20230818,163600,656968540,2335,2335,2335,2335,0
|
|
20230818,163500,656968540,2335,2335,2335,2335,0
|
|
20230818,163400,656968540,2335,2335,2335,2335,0
|
|
20230818,163300,656968540,2335,2335,2335,2335,0
|
|
20230818,163200,656968540,2335,2335,2335,2335,0
|
|
20230818,163100,656968540,2335,2335,2335,2335,0
|
|
20230818,163000,656968540,2335,2335,2335,2335,0
|
|
20230818,162900,656968540,2335,2335,2335,2335,0
|
|
20230818,162800,656968540,2335,2335,2335,2335,0
|
|
20230818,162700,656968540,2335,2335,2335,2335,0
|
|
20230818,162600,656968540,2335,2335,2335,2335,0
|
|
20230818,162500,656968540,2335,2335,2335,2335,0
|
|
20230818,162400,656968540,2335,2335,2335,2335,0
|
|
20230818,162300,656968540,2335,2335,2335,2335,0
|
|
20230818,162200,656968540,2335,2335,2335,2335,0
|
|
20230818,162100,656968540,2335,2335,2335,2335,0
|
|
20230818,162000,656968540,2335,2335,2335,2335,0
|
|
20230818,161900,656968540,2335,2335,2335,2335,0
|
|
20230818,161800,656968540,2335,2335,2335,2335,0
|
|
20230818,161700,656968540,2335,2335,2335,2335,0
|
|
20230818,161600,656968540,2335,2335,2335,2335,0
|
|
20230818,161500,656968540,2335,2335,2335,2335,0
|
|
20230818,161400,656968540,2335,2335,2335,2335,0
|
|
20230818,161300,656968540,2335,2335,2335,2335,0
|
|
20230818,161200,656968540,2335,2335,2335,2335,0
|
|
20230818,161100,656968540,2335,2335,2335,2335,3884
|
|
20230818,161000,656968540,2335,2335,2335,2335,0
|
|
20230818,160900,656968540,2335,2335,2335,2335,0
|
|
20230818,160800,656968540,2335,2335,2335,2335,0
|
|
20230818,160700,656968540,2335,2335,2335,2335,0
|
|
20230818,160600,656968540,2335,2335,2335,2335,0
|
|
20230818,160500,656968540,2335,2335,2335,2335,0
|
|
20230818,160400,656968540,2335,2335,2335,2335,0
|
|
20230818,160300,656968540,2335,2335,2335,2335,0
|
|
20230818,160200,656968540,2335,2335,2335,2335,0
|
|
20230818,160100,656968540,2335,2335,2335,2335,0
|
|
20230818,160000,656968540,2335,2335,2335,2335,0
|
|
20230818,155900,656968540,2335,2335,2335,2335,0
|
|
20230818,155800,656968540,2335,2335,2335,2335,0
|
|
20230818,155700,656968540,2335,2335,2335,2335,0
|
|
20230818,155600,656968540,2335,2335,2335,2335,0
|
|
20230818,155500,656968540,2335,2335,2335,2335,0
|
|
20230818,155400,656968540,2335,2335,2335,2335,0
|
|
20230818,155300,656968540,2335,2335,2335,2335,0
|
|
20230818,155200,656968540,2335,2335,2335,2335,0
|
|
20230818,155100,656968540,2335,2335,2335,2335,0
|
|
20230818,155000,656968540,2335,2335,2335,2335,0
|
|
20230818,154900,656968540,2335,2335,2335,2335,0
|
|
20230818,154800,656968540,2335,2335,2335,2335,0
|
|
20230818,154700,656968540,2335,2335,2335,2335,0
|
|
20230818,154600,656968540,2335,2335,2335,2335,0
|
|
20230818,154500,656968540,2335,2335,2335,2335,0
|
|
20230818,154400,656968540,2335,2335,2335,2335,0
|
|
20230818,154300,656968540,2335,2335,2335,2335,0
|
|
20230818,154200,656968540,2335,2335,2335,2335,0
|
|
20230818,154100,656968540,2335,2335,2335,2335,3884
|
|
20230818,154000,656968540,2335,2335,2335,2335,0
|
|
20230818,153900,656968540,2335,2335,2335,2335,0
|
|
20230818,153800,656968540,2335,2335,2335,2335,0
|
|
20230818,153700,656968540,2335,2335,2335,2335,0
|
|
20230818,153600,656968540,2335,2335,2335,2335,0
|
|
20230818,153500,656968540,2335,2335,2335,2335,0
|
|
20230818,153400,656968540,2335,2335,2335,2335,0
|
|
20230818,153300,656968540,2335,2335,2335,2335,0
|
|
20230818,153200,656968540,2335,2335,2335,2335,0
|
|
20230818,153100,656968540,2335,2335,2335,2335,0
|
|
20230818,153000,656968540,2335,2335,2335,2335,3884
|
|
20230818,152900,647899400,2340,2340,2340,2340,0
|
|
20230818,152800,647899400,2340,2340,2340,2340,0
|
|
20230818,152700,647899400,2340,2340,2340,2340,0
|
|
20230818,152600,647899400,2340,2340,2340,2340,0
|
|
20230818,152500,647899400,2340,2340,2340,2340,0
|
|
20230818,152400,647899400,2340,2340,2340,2340,0
|
|
20230818,152300,647899400,2340,2340,2340,2340,0
|
|
20230818,152200,647899400,2340,2340,2340,2340,0
|
|
20230818,152100,647899400,2340,2340,2340,2340,0
|
|
20230818,152000,647899400,2340,2340,2340,2340,0
|
|
20230818,151900,647899400,2340,2340,2340,2335,146
|
|
20230818,151800,647558000,2345,2340,2345,2340,211
|
|
20230818,151700,647064255,2345,2340,2345,2340,730
|
|
20230818,151600,645356050,2345,2340,2345,2335,22
|
|
20230818,151500,645304565,2345,2345,2345,2345,500
|
|
20230818,151400,644132065,2345,2345,2345,2345,0
|
|
20230818,151300,644132065,2345,2340,2345,2340,17
|
|
20230818,151200,644092250,2340,2340,2340,2340,1870
|
|
20230818,151100,639716450,2340,2345,2345,2340,660
|
|
20230818,151000,638171230,2345,2345,2345,2345,5
|
|
20230818,150900,638159505,2345,2345,2345,2345,1
|
|
20230818,150800,638157160,2345,2345,2345,2345,3008
|
|
20230818,150700,631103400,2345,2345,2345,2345,3
|
|
20230818,150600,631096365,2345,2345,2350,2345,757
|
|
20230818,150500,629321195,2350,2345,2350,2345,1292
|
|
20230818,150400,626291435,2345,2345,2345,2345,0
|
|
20230818,150300,626291435,2345,2340,2345,2340,770
|
|
20230818,150200,624489630,2340,2340,2340,2340,292
|
|
20230818,150100,623806350,2340,2340,2340,2335,856
|
|
20230818,150000,621803315,2340,2340,2340,2340,0
|
|
20230818,145900,621803315,2340,2340,2340,2340,0
|
|
20230818,145800,621803315,2340,2340,2340,2340,0
|
|
20230818,145700,621803315,2340,2340,2340,2340,0
|
|
20230818,145600,621803315,2340,2340,2340,2340,0
|
|
20230818,145500,621803315,2340,2340,2340,2340,0
|
|
20230818,145400,621803315,2340,2340,2340,2340,300
|
|
20230818,145300,621101315,2340,2345,2345,2340,1496
|
|
20230818,145200,617595850,2345,2345,2345,2345,1
|
|
20230818,145100,617593505,2335,2335,2335,2335,454
|
|
20230818,145000,616533415,2340,2335,2340,2335,9
|
|
20230818,144900,616512395,2345,2345,2345,2345,3000
|
|
20230818,144800,609477395,2345,2345,2345,2345,40
|
|
20230818,144700,609383595,2345,2345,2345,2345,0
|
|
20230818,144600,609383595,2345,2335,2345,2335,124
|
|
20230818,144500,609093435,2340,2340,2340,2340,1
|
|
20230818,144400,609091095,2345,2345,2345,2345,0
|
|
20230818,144300,609091095,2345,2345,2345,2345,0
|
|
20230818,144200,609091095,2345,2345,2345,2345,4
|
|
20230818,144100,609081715,2345,2345,2345,2345,0
|
|
20230818,144000,609081715,2345,2345,2345,2345,0
|
|
20230818,143900,609081715,2345,2335,2345,2335,327
|
|
20230818,143800,608318150,2335,2335,2335,2335,200
|
|
20230818,143700,607851150,2345,2345,2345,2345,0
|
|
20230818,143600,607851150,2345,2345,2345,2345,80
|
|
20230818,143500,607663550,2345,2345,2345,2345,0
|
|
20230818,143400,607663550,2345,2345,2345,2345,0
|
|
20230818,143300,607663550,2345,2345,2345,2345,57
|
|
20230818,143200,607529885,2345,2335,2345,2335,4553
|
|
20230818,143100,596853630,2335,2345,2345,2335,2666
|
|
20230818,143000,590613520,2345,2345,2345,2345,3904
|
|
20230818,142900,581458640,2345,2340,2345,2335,6983
|
|
20230818,142800,565118420,2340,2345,2345,2340,5032
|
|
20230818,142700,553318540,2340,2340,2340,2340,2600
|
|
20230818,142600,547234540,2330,2340,2340,2330,1600
|
|
20230818,142500,543491540,2330,2335,2340,2330,6820
|
|
20230818,142400,527588975,2340,2340,2340,2340,0
|
|
20230818,142300,527588975,2340,2340,2340,2340,0
|
|
20230818,142200,527588975,2340,2340,2340,2340,0
|
|
20230818,142100,527588975,2340,2340,2340,2340,0
|
|
20230818,142000,527588975,2340,2340,2340,2340,0
|
|
20230818,141900,527588975,2340,2340,2340,2340,0
|
|
20230818,141800,527588975,2340,2340,2340,2340,0
|
|
20230818,141700,527588975,2340,2340,2340,2340,234
|
|
20230818,141600,527041415,2340,2340,2340,2340,40
|
|
20230818,141500,526947815,2340,2335,2340,2335,78
|
|
20230818,141400,526765680,2340,2340,2340,2340,0
|
|
20230818,141300,526765680,2340,2340,2340,2340,100
|
|
20230818,141200,526531680,2335,2335,2335,2335,1
|
|
20230818,141100,526529345,2335,2340,2340,2335,2824
|
|
20230818,141000,519925305,2340,2340,2340,2340,3600
|
|
20230818,140900,511501305,2335,2335,2335,2335,1
|
|
20230818,140800,511498970,2340,2340,2340,2340,25
|
|
20230818,140700,511440470,2340,2340,2340,2340,0
|
|
20230818,140600,511440470,2340,2340,2340,2340,589
|
|
20230818,140500,510062210,2340,2340,2340,2340,1762
|
|
20230818,140400,505939130,2340,2345,2345,2340,1153
|
|
20230818,140300,503236095,2345,2345,2345,2345,100
|
|
20230818,140200,503001595,2345,2345,2345,2345,50
|
|
20230818,140100,502884345,2345,2345,2345,2345,0
|
|
20230818,140000,502884345,2345,2345,2345,2345,7775
|
|
20230818,135900,484651970,2345,2345,2345,2345,325
|
|
20230818,135800,483889845,2345,2345,2345,2345,243
|
|
20230818,135700,483320010,2345,2345,2345,2345,1900
|
|
20230818,135600,478864510,2345,2340,2345,2340,9000
|
|
20230818,135500,457779435,2340,2340,2340,2340,1500
|
|
20230818,135400,454269435,2340,2340,2340,2340,600
|
|
20230818,135300,452865435,2340,2335,2340,2335,2000
|
|
20230818,135200,448189555,2335,2335,2335,2335,0
|
|
20230818,135100,448189555,2335,2335,2335,2335,0
|
|
20230818,135000,448189555,2335,2335,2335,2335,307
|
|
20230818,134900,447472710,2335,2335,2335,2335,2582
|
|
20230818,134800,441443740,2335,2335,2335,2335,1
|
|
20230818,134700,441441405,2335,2335,2335,2335,0
|
|
20230818,134600,441441405,2335,2335,2335,2335,11
|
|
20230818,134500,441415720,2330,2330,2330,2330,500
|
|
20230818,134400,440250720,2330,2330,2330,2330,1000
|
|
20230818,134300,437920720,2335,2335,2335,2335,0
|
|
20230818,134200,437920720,2335,2335,2335,2335,0
|
|
20230818,134100,437920720,2335,2335,2335,2335,0
|
|
20230818,134000,437920720,2335,2335,2335,2335,200
|
|
20230818,133900,437453720,2335,2335,2335,2335,1
|
|
20230818,133800,437451385,2330,2335,2335,2330,381
|
|
20230818,133700,436563505,2335,2335,2335,2335,0
|
|
20230818,133600,436563505,2335,2335,2335,2335,1
|
|
20230818,133500,436561170,2330,2335,2335,2330,2773
|
|
20230818,133400,430091215,2335,2335,2335,2335,1
|
|
20230818,133300,430088880,2335,2335,2335,2335,230
|
|
20230818,133200,429551830,2335,2335,2335,2335,0
|
|
20230818,133100,429551830,2335,2335,2335,2335,0
|
|
20230818,133000,429551830,2335,2335,2335,2335,0
|
|
20230818,132900,429551830,2335,2335,2335,2335,0
|
|
20230818,132800,429551830,2335,2335,2335,2335,3
|
|
20230818,132700,429544825,2335,2335,2335,2335,0
|
|
20230818,132600,429544825,2335,2335,2335,2335,0
|
|
20230818,132500,429544825,2335,2335,2335,2335,0
|
|
20230818,132400,429544825,2335,2335,2335,2335,1148
|
|
20230818,132300,426864245,2335,2335,2335,2335,1722
|
|
20230818,132200,422843375,2330,2335,2335,2330,556
|
|
20230818,132100,421547890,2335,2335,2335,2335,0
|
|
20230818,132000,421547890,2335,2335,2335,2335,0
|
|
20230818,131900,421547890,2335,2330,2335,2330,9399
|
|
20230818,131800,399648215,2335,2335,2335,2335,1075
|
|
20230818,131700,397138090,2335,2335,2335,2335,772
|
|
20230818,131600,395335470,2335,2335,2335,2335,2512
|
|
20230818,131500,389469950,2340,2340,2340,2340,1
|
|
20230818,131400,389467610,2335,2335,2335,2335,0
|
|
20230818,131300,389467610,2335,2335,2335,2335,0
|
|
20230818,131200,389467610,2335,2335,2335,2335,50
|
|
20230818,131100,389350860,2340,2340,2340,2340,5
|
|
20230818,131000,389339160,2340,2340,2340,2340,1002
|
|
20230818,130900,386994480,2340,2340,2340,2340,0
|
|
20230818,130800,386994480,2340,2340,2340,2340,0
|
|
20230818,130700,386994480,2340,2340,2340,2340,37
|
|
20230818,130600,386907900,2340,2345,2345,2340,527
|
|
20230818,130500,385672590,2345,2345,2345,2345,439
|
|
20230818,130400,384643135,2345,2345,2345,2345,336
|
|
20230818,130300,383855215,2345,2345,2345,2345,286
|
|
20230818,130200,383184545,2345,2345,2345,2345,10
|
|
20230818,130100,383161095,2340,2340,2340,2340,0
|
|
20230818,130000,383161095,2340,2340,2340,2340,0
|
|
20230818,125900,383161095,2340,2340,2340,2340,0
|
|
20230818,125800,383161095,2340,2340,2340,2340,1482
|
|
20230818,125700,379693215,2340,2340,2340,2340,0
|
|
20230818,125600,379693215,2340,2340,2340,2340,0
|
|
20230818,125500,379693215,2340,2335,2340,2335,272
|
|
20230818,125400,379057985,2335,2335,2335,2335,0
|
|
20230818,125300,379057985,2335,2335,2335,2335,201
|
|
20230818,125200,378588650,2335,2335,2335,2335,1768
|
|
20230818,125100,374460370,2335,2335,2335,2335,11
|
|
20230818,125000,374434685,2335,2335,2335,2335,0
|
|
20230818,124900,374434685,2335,2335,2335,2335,42
|
|
20230818,124800,374336615,2340,2335,2340,2335,173
|
|
20230818,124700,373932645,2335,2335,2335,2335,2
|
|
20230818,124600,373927975,2340,2340,2340,2340,11
|
|
20230818,124500,373902235,2340,2340,2340,2340,0
|
|
20230818,124400,373902235,2340,2340,2340,2340,0
|
|
20230818,124300,373902235,2340,2340,2340,2340,908
|
|
20230818,124200,371777515,2340,2340,2340,2340,859
|
|
20230818,124100,369767455,2340,2340,2340,2340,5
|
|
20230818,124000,369755755,2340,2340,2340,2340,0
|
|
20230818,123900,369755755,2340,2340,2340,2340,4
|
|
20230818,123800,369746395,2340,2340,2340,2340,10
|
|
20230818,123700,369722995,2345,2345,2345,2345,1
|
|
20230818,123600,369720650,2340,2340,2340,2340,1371
|
|
20230818,123500,366512510,2340,2340,2340,2340,1000
|
|
20230818,123400,364172510,2340,2340,2340,2340,1
|
|
20230818,123300,364170170,2340,2340,2340,2340,3278
|
|
20230818,123200,356499650,2340,2340,2340,2340,1085
|
|
20230818,123100,353960750,2340,2335,2340,2335,5000
|
|
20230818,123000,342264750,2335,2335,2335,2335,0
|
|
20230818,122900,342264750,2335,2335,2335,2335,0
|
|
20230818,122800,342264750,2335,2335,2335,2335,0
|
|
20230818,122700,342264750,2335,2335,2335,2335,1
|
|
20230818,122600,342262415,2330,2335,2335,2330,3609
|
|
20230818,122500,333853305,2335,2335,2335,2335,0
|
|
20230818,122400,333853305,2335,2335,2335,2335,0
|
|
20230818,122300,333853305,2335,2335,2335,2335,0
|
|
20230818,122200,333853305,2335,2335,2335,2335,0
|
|
20230818,122100,333853305,2335,2335,2335,2335,1
|
|
20230818,122000,333850970,2330,2335,2335,2330,2
|
|
20230818,121900,333846305,2330,2335,2335,2330,3
|
|
20230818,121800,333839305,2330,2330,2330,2330,20
|
|
20230818,121700,333792705,2335,2335,2335,2335,0
|
|
20230818,121600,333792705,2335,2335,2335,2335,0
|
|
20230818,121500,333792705,2335,2335,2335,2335,15
|
|
20230818,121400,333757680,2335,2335,2335,2335,1372
|
|
20230818,121300,330554060,2340,2340,2340,2340,0
|
|
20230818,121200,330554060,2340,2340,2340,2340,171
|
|
20230818,121100,330153920,2340,2330,2340,2330,29
|
|
20230818,121000,330086070,2330,2340,2340,2330,503
|
|
20230818,120900,328914050,2330,2330,2330,2330,10
|
|
20230818,120800,328890750,2340,2335,2340,2330,2004
|
|
20230818,120700,324211400,2335,2335,2335,2335,0
|
|
20230818,120600,324211400,2335,2335,2335,2335,200
|
|
20230818,120500,323744400,2335,2340,2340,2335,221
|
|
20230818,120400,323228360,2335,2335,2335,2335,329
|
|
20230818,120300,322460145,2340,2340,2340,2340,0
|
|
20230818,120200,322460145,2340,2340,2340,2340,0
|
|
20230818,120100,322460145,2340,2335,2340,2335,51
|
|
20230818,120000,322341055,2335,2335,2335,2335,100
|
|
20230818,115900,322107555,2335,2335,2335,2335,117
|
|
20230818,115800,321834360,2335,2335,2335,2335,602
|
|
20230818,115700,320428690,2335,2335,2335,2335,20
|
|
20230818,115600,320381990,2340,2340,2340,2340,0
|
|
20230818,115500,320381990,2340,2335,2340,2330,1702
|
|
20230818,115400,316407975,2335,2335,2335,2335,1456
|
|
20230818,115300,313008215,2340,2340,2340,2335,13
|
|
20230818,115200,312977845,2335,2335,2340,2330,5014
|
|
20230818,115100,301294370,2340,2340,2340,2335,7
|
|
20230818,115000,301278015,2335,2335,2335,2335,6326
|
|
20230818,114900,286506805,2335,2335,2335,2335,21
|
|
20230818,114800,286457770,2335,2335,2335,2335,130
|
|
20230818,114700,286154220,2335,2335,2335,2335,94
|
|
20230818,114600,285934730,2335,2335,2335,2335,0
|
|
20230818,114500,285934730,2335,2335,2335,2335,89
|
|
20230818,114400,285726915,2335,2335,2335,2335,0
|
|
20230818,114300,285726915,2335,2335,2335,2335,0
|
|
20230818,114200,285726915,2335,2335,2335,2335,2
|
|
20230818,114100,285722245,2330,2330,2330,2330,320
|
|
20230818,114000,284976645,2330,2335,2335,2330,398
|
|
20230818,113900,284049215,2340,2340,2340,2340,0
|
|
20230818,113800,284049215,2340,2340,2340,2340,0
|
|
20230818,113700,284049215,2340,2335,2340,2335,10
|
|
20230818,113600,284025820,2335,2335,2335,2335,1000
|
|
20230818,113500,281690820,2340,2340,2340,2340,2
|
|
20230818,113400,281686140,2335,2335,2340,2335,1706
|
|
20230818,113300,277702625,2335,2335,2335,2335,750
|
|
20230818,113200,275951375,2340,2335,2340,2335,1101
|
|
20230818,113100,273375535,2340,2340,2340,2340,1
|
|
20230818,113000,273373195,2335,2335,2335,2335,0
|
|
20230818,112900,273373195,2335,2330,2335,2330,3574
|
|
20230818,112800,265038860,2330,2330,2330,2330,500
|
|
20230818,112700,263873860,2335,2335,2335,2335,0
|
|
20230818,112600,263873860,2335,2335,2335,2335,0
|
|
20230818,112500,263873860,2335,2330,2335,2330,2
|
|
20230818,112400,263869195,2335,2335,2335,2335,0
|
|
20230818,112300,263869195,2335,2335,2335,2335,0
|
|
20230818,112200,263869195,2335,2335,2335,2335,1
|
|
20230818,112100,263866860,2335,2335,2335,2335,0
|
|
20230818,112000,263866860,2335,2335,2335,2335,2158
|
|
20230818,111900,258827930,2335,2330,2335,2330,301
|
|
20230818,111800,258126595,2330,2330,2330,2330,110
|
|
20230818,111700,257870295,2330,2330,2330,2330,0
|
|
20230818,111600,257870295,2330,2330,2330,2330,10
|
|
20230818,111500,257846995,2335,2335,2335,2335,0
|
|
20230818,111400,257846995,2335,2335,2335,2335,0
|
|
20230818,111300,257846995,2335,2335,2335,2335,0
|
|
20230818,111200,257846995,2335,2335,2335,2335,0
|
|
20230818,111100,257846995,2335,2335,2335,2335,101
|
|
20230818,111000,257611160,2335,2335,2335,2335,0
|
|
20230818,110900,257611160,2335,2335,2335,2335,0
|
|
20230818,110800,257611160,2335,2335,2335,2335,0
|
|
20230818,110700,257611160,2335,2335,2335,2335,2
|
|
20230818,110600,257606490,2325,2330,2330,2325,787
|
|
20230818,110500,255776285,2335,2330,2335,2330,1743
|
|
20230818,110400,251715085,2330,2330,2335,2330,63
|
|
20230818,110300,251568285,2335,2335,2335,2335,0
|
|
20230818,110200,251568285,2335,2330,2335,2330,1799
|
|
20230818,110100,247367675,2330,2335,2335,2330,408
|
|
20230818,110000,246416995,2335,2335,2335,2335,0
|
|
20230818,105900,246416995,2335,2335,2335,2335,1
|
|
20230818,105800,246414660,2335,2330,2335,2330,51
|
|
20230818,105700,246295825,2335,2335,2335,2335,24
|
|
20230818,105600,246239785,2335,2330,2335,2330,442
|
|
20230818,105500,245209720,2330,2330,2330,2330,63
|
|
20230818,105400,245062930,2335,2335,2335,2335,0
|
|
20230818,105300,245062930,2335,2335,2335,2330,2028
|
|
20230818,105200,240328675,2330,2330,2330,2330,1300
|
|
20230818,105100,237299675,2335,2330,2335,2330,2506
|
|
20230818,105000,231451685,2330,2335,2335,2330,435
|
|
20230818,104900,230438095,2335,2335,2335,2335,0
|
|
20230818,104800,230438095,2335,2330,2335,2325,4835
|
|
20230818,104700,219189060,2330,2335,2335,2330,123
|
|
20230818,104600,218902455,2335,2335,2335,2335,72
|
|
20230818,104500,218734335,2335,2335,2335,2335,50
|
|
20230818,104400,218617585,2335,2335,2335,2335,0
|
|
20230818,104300,218617585,2335,2335,2335,2335,0
|
|
20230818,104200,218617585,2335,2335,2335,2335,2
|
|
20230818,104100,218612915,2330,2330,2330,2330,928
|
|
20230818,104000,216450675,2330,2335,2335,2330,2010
|
|
20230818,103900,211761375,2335,2335,2335,2335,0
|
|
20230818,103800,211761375,2335,2335,2335,2335,94
|
|
20230818,103700,211541885,2335,2330,2335,2325,3440
|
|
20230818,103600,203519560,2335,2335,2335,2335,0
|
|
20230818,103500,203519560,2335,2335,2340,2335,545
|
|
20230818,103400,202246980,2340,2340,2340,2340,0
|
|
20230818,103300,202246980,2340,2340,2340,2340,2
|
|
20230818,103200,202242300,2335,2335,2335,2335,2525
|
|
20230818,103100,196346425,2335,2335,2335,2335,0
|
|
20230818,103000,196346425,2335,2335,2335,2335,2
|
|
20230818,102900,196341755,2330,2340,2340,2330,2621
|
|
20230818,102800,190228360,2340,2340,2340,2340,10
|
|
20230818,102700,190204960,2340,2335,2345,2335,211
|
|
20230818,102600,189710600,2340,2340,2340,2335,2970
|
|
20230818,102500,182763300,2340,2335,2340,2335,1163
|
|
20230818,102400,180043055,2335,2335,2335,2335,1075
|
|
20230818,102300,177532930,2335,2335,2335,2335,1274
|
|
20230818,102200,174558140,2340,2335,2340,2335,8224
|
|
20230818,102100,155340435,2330,2330,2330,2330,883
|
|
20230818,102000,153283045,2330,2330,2330,2330,0
|
|
20230818,101900,153283045,2330,2325,2330,2325,302
|
|
20230818,101800,152580885,2330,2330,2330,2330,5
|
|
20230818,101700,152569235,2330,2330,2330,2330,1108
|
|
20230818,101600,149987595,2330,2330,2330,2330,190
|
|
20230818,101500,149544895,2330,2330,2330,2330,3001
|
|
20230818,101400,142552565,2330,2325,2330,2325,1102
|
|
20230818,101300,139990405,2330,2325,2330,2325,580
|
|
20230818,101200,138641900,2330,2330,2330,2330,0
|
|
20230818,101100,138641900,2330,2330,2330,2330,170
|
|
20230818,101000,138245800,2330,2330,2330,2330,0
|
|
20230818,100900,138245800,2330,2330,2330,2330,0
|
|
20230818,100800,138245800,2330,2330,2330,2330,100
|
|
20230818,100700,138012800,2330,2335,2335,2330,1096
|
|
20230818,100600,135454110,2330,2330,2330,2330,11
|
|
20230818,100500,135428480,2330,2330,2335,2330,33
|
|
20230818,100400,135351515,2335,2335,2335,2335,0
|
|
20230818,100300,135351515,2335,2330,2335,2330,750
|
|
20230818,100200,133600370,2335,2325,2335,2325,128
|
|
20230818,100100,133302215,2325,2325,2325,2325,0
|
|
20230818,100000,133302215,2325,2325,2325,2325,0
|
|
20230818,095900,133302215,2325,2325,2325,2325,1
|
|
20230818,095800,133299890,2320,2320,2335,2320,729
|
|
20230818,095700,131601125,2335,2335,2335,2335,91
|
|
20230818,095600,131388640,2335,2335,2335,2335,0
|
|
20230818,095500,131388640,2335,2335,2335,2335,0
|
|
20230818,095400,131388640,2335,2335,2335,2335,0
|
|
20230818,095300,131388640,2335,2335,2335,2335,0
|
|
20230818,095200,131388640,2335,2320,2335,2320,2091
|
|
20230818,095100,126537505,2335,2335,2335,2335,1
|
|
20230818,095000,126535170,2320,2335,2335,2320,2336
|
|
20230818,094900,121104300,2335,2330,2335,2330,1627
|
|
20230818,094800,117313365,2330,2325,2330,2325,6229
|
|
20230818,094700,102824845,2330,2320,2330,2320,14768
|
|
20230818,094600,68550245,2320,2315,2320,2315,11422
|
|
20230818,094500,42065245,2315,2310,2315,2310,1102
|
|
20230818,094400,39519575,2310,2315,2315,2310,3
|
|
20230818,094300,39512640,2315,2315,2315,2315,10
|
|
20230818,094200,39489490,2315,2315,2320,2315,159
|
|
20230818,094100,39121400,2315,2315,2315,2315,503
|
|
20230818,094000,37956955,2320,2315,2320,2315,2
|
|
20230818,093900,37952320,2320,2315,2320,2315,3
|
|
20230818,093800,37945365,2320,2320,2320,2320,0
|
|
20230818,093700,37945365,2320,2320,2320,2315,38
|
|
20230818,093600,37857355,2320,2320,2320,2320,1
|
|
20230818,093500,37855035,2320,2320,2320,2320,100
|
|
20230818,093400,37623035,2320,2320,2320,2320,4
|
|
20230818,093300,37613755,2320,2320,2320,2320,1
|
|
20230818,093200,37611435,2320,2320,2320,2320,444
|
|
20230818,093100,36581355,2320,2320,2320,2320,10
|
|
20230818,093000,36558155,2320,2320,2320,2320,0
|
|
20230818,092900,36558155,2320,2320,2320,2320,810
|
|
20230818,092800,34678955,2320,2320,2320,2320,431
|
|
20230818,092700,33679035,2320,2320,2320,2320,326
|
|
20230818,092600,32922715,2320,2320,2320,2320,1
|
|
20230818,092500,32920395,2315,2310,2315,2310,216
|
|
20230818,092400,32420405,2310,2310,2310,2310,0
|
|
20230818,092300,32420405,2310,2310,2310,2310,535
|
|
20230818,092200,31184555,2310,2310,2310,2310,156
|
|
20230818,092100,30824195,2315,2315,2320,2315,27
|
|
20230818,092000,30761680,2315,2315,2315,2315,36
|
|
20230818,091900,30678340,2315,2315,2315,2315,2
|
|
20230818,091800,30673710,2310,2310,2310,2310,420
|
|
20230818,091700,29703510,2315,2310,2315,2310,1004
|
|
20230818,091600,27379265,2315,2315,2315,2315,0
|
|
20230818,091500,27379265,2315,2315,2315,2315,1
|
|
20230818,091400,27376950,2315,2315,2315,2315,2
|
|
20230818,091300,27372320,2305,2305,2305,2305,269
|
|
20230818,091200,26752275,2305,2305,2305,2305,300
|
|
20230818,091100,26060775,2305,2305,2305,2305,301
|
|
20230818,091000,25366970,2315,2315,2315,2315,0
|
|
20230818,090900,25366970,2315,2315,2315,2315,2
|
|
20230818,090800,25362340,2305,2305,2305,2305,0
|
|
20230818,090700,25362340,2305,2305,2305,2305,91
|
|
20230818,090600,25152585,2300,2300,2300,2300,2000
|
|
20230818,090500,20552585,2300,2300,2300,2300,0
|
|
20230818,090400,20552585,2300,2305,2305,2300,1555
|
|
20230818,090300,16973310,2305,2305,2305,2305,585
|
|
20230818,090200,15624885,2305,2305,2305,2300,2197
|
|
20230818,090100,10561550,2300,2305,2305,2300,2763
|
|
20230818,090000,4197405,2305,2305,2305,2305,1821
|