660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195700,432877305,3280,3280,3280,3280,1394
|
|
20230818,195600,432877305,3280,3280,3280,3280,0
|
|
20230818,195500,432877305,3280,3280,3280,3280,0
|
|
20230818,195400,432877305,3280,3280,3280,3280,0
|
|
20230818,195300,432877305,3280,3280,3280,3280,0
|
|
20230818,195200,432877305,3280,3280,3280,3280,0
|
|
20230818,195100,432877305,3280,3280,3280,3280,0
|
|
20230818,195000,432877305,3280,3280,3280,3280,0
|
|
20230818,194900,432877305,3280,3280,3280,3280,0
|
|
20230818,194800,432877305,3280,3280,3280,3280,0
|
|
20230818,194700,432877305,3280,3280,3280,3280,0
|
|
20230818,194600,432877305,3280,3280,3280,3280,0
|
|
20230818,194500,432877305,3280,3280,3280,3280,0
|
|
20230818,194400,432877305,3280,3280,3280,3280,0
|
|
20230818,194300,432877305,3280,3280,3280,3280,0
|
|
20230818,194200,432877305,3280,3280,3280,3280,0
|
|
20230818,194100,432877305,3280,3280,3280,3280,0
|
|
20230818,194000,432877305,3280,3280,3280,3280,0
|
|
20230818,193900,432877305,3280,3280,3280,3280,0
|
|
20230818,193800,432877305,3280,3280,3280,3280,0
|
|
20230818,193700,432877305,3280,3280,3280,3280,0
|
|
20230818,193600,432877305,3280,3280,3280,3280,0
|
|
20230818,193500,432877305,3280,3280,3280,3280,0
|
|
20230818,193400,432877305,3280,3280,3280,3280,0
|
|
20230818,193300,432877305,3280,3280,3280,3280,0
|
|
20230818,193200,432877305,3280,3280,3280,3280,0
|
|
20230818,193100,432877305,3280,3280,3280,3280,0
|
|
20230818,193000,432877305,3280,3280,3280,3280,0
|
|
20230818,192900,432877305,3280,3280,3280,3280,0
|
|
20230818,192800,432877305,3280,3280,3280,3280,0
|
|
20230818,192700,432877305,3280,3280,3280,3280,1394
|
|
20230818,192600,432877305,3280,3280,3280,3280,0
|
|
20230818,192500,432877305,3280,3280,3280,3280,0
|
|
20230818,192400,432877305,3280,3280,3280,3280,0
|
|
20230818,192300,432877305,3280,3280,3280,3280,0
|
|
20230818,192200,432877305,3280,3280,3280,3280,0
|
|
20230818,192100,432877305,3280,3280,3280,3280,0
|
|
20230818,192000,432877305,3280,3280,3280,3280,0
|
|
20230818,191900,432877305,3280,3280,3280,3280,0
|
|
20230818,191800,432877305,3280,3280,3280,3280,0
|
|
20230818,191700,432877305,3280,3280,3280,3280,0
|
|
20230818,191600,432877305,3280,3280,3280,3280,0
|
|
20230818,191500,432877305,3280,3280,3280,3280,0
|
|
20230818,191400,432877305,3280,3280,3280,3280,0
|
|
20230818,191300,432877305,3280,3280,3280,3280,0
|
|
20230818,191200,432877305,3280,3280,3280,3280,0
|
|
20230818,191100,432877305,3280,3280,3280,3280,0
|
|
20230818,191000,432877305,3280,3280,3280,3280,0
|
|
20230818,190900,432877305,3280,3280,3280,3280,0
|
|
20230818,190800,432877305,3280,3280,3280,3280,0
|
|
20230818,190700,432877305,3280,3280,3280,3280,0
|
|
20230818,190600,432877305,3280,3280,3280,3280,0
|
|
20230818,190500,432877305,3280,3280,3280,3280,0
|
|
20230818,190400,432877305,3280,3280,3280,3280,0
|
|
20230818,190300,432877305,3280,3280,3280,3280,0
|
|
20230818,190200,432877305,3280,3280,3280,3280,0
|
|
20230818,190100,432877305,3280,3280,3280,3280,0
|
|
20230818,190000,432877305,3280,3280,3280,3280,0
|
|
20230818,185900,432877305,3280,3280,3280,3280,0
|
|
20230818,185800,432877305,3280,3280,3280,3280,0
|
|
20230818,185700,432877305,3280,3280,3280,3280,1394
|
|
20230818,185600,432877305,3280,3280,3280,3280,0
|
|
20230818,185500,432877305,3280,3280,3280,3280,0
|
|
20230818,185400,432877305,3280,3280,3280,3280,0
|
|
20230818,185300,432877305,3280,3280,3280,3280,0
|
|
20230818,185200,432877305,3280,3280,3280,3280,0
|
|
20230818,185100,432877305,3280,3280,3280,3280,0
|
|
20230818,185000,432877305,3280,3280,3280,3280,0
|
|
20230818,184900,432877305,3280,3280,3280,3280,0
|
|
20230818,184800,432877305,3280,3280,3280,3280,0
|
|
20230818,184700,432877305,3280,3280,3280,3280,0
|
|
20230818,184600,432877305,3280,3280,3280,3280,0
|
|
20230818,184500,432877305,3280,3280,3280,3280,0
|
|
20230818,184400,432877305,3280,3280,3280,3280,0
|
|
20230818,184300,432877305,3280,3280,3280,3280,0
|
|
20230818,184200,432877305,3280,3280,3280,3280,0
|
|
20230818,184100,432877305,3280,3280,3280,3280,0
|
|
20230818,184000,432877305,3280,3280,3280,3280,0
|
|
20230818,183900,432877305,3280,3280,3280,3280,0
|
|
20230818,183800,432877305,3280,3280,3280,3280,0
|
|
20230818,183700,432877305,3280,3280,3280,3280,0
|
|
20230818,183600,432877305,3280,3280,3280,3280,0
|
|
20230818,183500,432877305,3280,3280,3280,3280,0
|
|
20230818,183400,432877305,3280,3280,3280,3280,0
|
|
20230818,183300,432877305,3280,3280,3280,3280,0
|
|
20230818,183200,432877305,3280,3280,3280,3280,0
|
|
20230818,183100,432877305,3280,3280,3280,3280,0
|
|
20230818,183000,432877305,3280,3280,3280,3280,0
|
|
20230818,182900,432877305,3280,3280,3280,3280,0
|
|
20230818,182800,432877305,3280,3280,3280,3280,0
|
|
20230818,182700,432877305,3280,3280,3280,3280,1394
|
|
20230818,182600,432877305,3280,3280,3280,3280,0
|
|
20230818,182500,432877305,3280,3280,3280,3280,0
|
|
20230818,182400,432877305,3280,3280,3280,3280,0
|
|
20230818,182300,432877305,3280,3280,3280,3280,0
|
|
20230818,182200,432877305,3280,3280,3280,3280,0
|
|
20230818,182100,432877305,3280,3280,3280,3280,0
|
|
20230818,182000,432877305,3280,3280,3280,3280,0
|
|
20230818,181900,432877305,3280,3280,3280,3280,0
|
|
20230818,181800,432877305,3280,3280,3280,3280,0
|
|
20230818,181700,432877305,3280,3280,3280,3280,0
|
|
20230818,181600,432877305,3280,3280,3280,3280,0
|
|
20230818,181500,432877305,3280,3280,3280,3280,0
|
|
20230818,181400,432877305,3280,3280,3280,3280,0
|
|
20230818,181300,432877305,3280,3280,3280,3280,0
|
|
20230818,181200,432877305,3280,3280,3280,3280,0
|
|
20230818,181100,432877305,3280,3280,3280,3280,0
|
|
20230818,181000,432877305,3280,3280,3280,3280,0
|
|
20230818,180900,432877305,3280,3280,3280,3280,0
|
|
20230818,180800,432877305,3280,3280,3280,3280,0
|
|
20230818,180700,432877305,3280,3280,3280,3280,0
|
|
20230818,180600,432877305,3280,3280,3280,3280,0
|
|
20230818,180500,432877305,3280,3280,3280,3280,0
|
|
20230818,180400,432877305,3280,3280,3280,3280,0
|
|
20230818,180300,432877305,3280,3280,3280,3280,0
|
|
20230818,180200,432877305,3280,3280,3280,3280,0
|
|
20230818,180100,432877305,3280,3280,3280,3280,0
|
|
20230818,180000,432877305,3280,3280,3280,3280,0
|
|
20230818,175900,432877305,3280,3280,3280,3280,0
|
|
20230818,175800,432877305,3280,3280,3280,3280,0
|
|
20230818,175700,432877305,3280,3280,3280,3280,1394
|
|
20230818,175600,432877305,3280,3280,3280,3280,0
|
|
20230818,175500,432877305,3280,3280,3280,3280,0
|
|
20230818,175400,432877305,3280,3280,3280,3280,0
|
|
20230818,175300,432877305,3280,3280,3280,3280,0
|
|
20230818,175200,432877305,3280,3280,3280,3280,0
|
|
20230818,175100,432877305,3280,3280,3280,3280,0
|
|
20230818,175000,432877305,3280,3280,3280,3280,0
|
|
20230818,174900,432877305,3280,3280,3280,3280,0
|
|
20230818,174800,432877305,3280,3280,3280,3280,0
|
|
20230818,174700,432877305,3280,3280,3280,3280,0
|
|
20230818,174600,432877305,3280,3280,3280,3280,0
|
|
20230818,174500,432877305,3280,3280,3280,3280,0
|
|
20230818,174400,432877305,3280,3280,3280,3280,0
|
|
20230818,174300,432877305,3280,3280,3280,3280,0
|
|
20230818,174200,432877305,3280,3280,3280,3280,0
|
|
20230818,174100,432877305,3280,3280,3280,3280,0
|
|
20230818,174000,432877305,3280,3280,3280,3280,0
|
|
20230818,173900,432877305,3280,3280,3280,3280,0
|
|
20230818,173800,432877305,3280,3280,3280,3280,0
|
|
20230818,173700,432877305,3280,3280,3280,3280,0
|
|
20230818,173600,432877305,3280,3280,3280,3280,0
|
|
20230818,173500,432877305,3280,3280,3280,3280,0
|
|
20230818,173400,432877305,3280,3280,3280,3280,0
|
|
20230818,173300,432877305,3280,3280,3280,3280,0
|
|
20230818,173200,432877305,3280,3280,3280,3280,0
|
|
20230818,173100,432877305,3280,3280,3280,3280,0
|
|
20230818,173000,432877305,3280,3280,3280,3280,0
|
|
20230818,172900,432877305,3280,3280,3280,3280,0
|
|
20230818,172800,432877305,3280,3280,3280,3280,0
|
|
20230818,172700,432877305,3280,3280,3280,3280,1394
|
|
20230818,172600,432877305,3280,3280,3280,3280,0
|
|
20230818,172500,432877305,3280,3280,3280,3280,0
|
|
20230818,172400,432877305,3280,3280,3280,3280,0
|
|
20230818,172300,432877305,3280,3280,3280,3280,0
|
|
20230818,172200,432877305,3280,3280,3280,3280,0
|
|
20230818,172100,432877305,3280,3280,3280,3280,0
|
|
20230818,172000,432877305,3280,3280,3280,3280,0
|
|
20230818,171900,432877305,3280,3280,3280,3280,0
|
|
20230818,171800,432877305,3280,3280,3280,3280,0
|
|
20230818,171700,432877305,3280,3280,3280,3280,0
|
|
20230818,171600,432877305,3280,3280,3280,3280,0
|
|
20230818,171500,432877305,3280,3280,3280,3280,0
|
|
20230818,171400,432877305,3280,3280,3280,3280,0
|
|
20230818,171300,432877305,3280,3280,3280,3280,0
|
|
20230818,171200,432877305,3280,3280,3280,3280,0
|
|
20230818,171100,432877305,3280,3280,3280,3280,0
|
|
20230818,171000,432877305,3280,3280,3280,3280,0
|
|
20230818,170900,432877305,3280,3280,3280,3280,0
|
|
20230818,170800,432877305,3280,3280,3280,3280,0
|
|
20230818,170700,432877305,3280,3280,3280,3280,0
|
|
20230818,170600,432877305,3280,3280,3280,3280,0
|
|
20230818,170500,432877305,3280,3280,3280,3280,0
|
|
20230818,170400,432877305,3280,3280,3280,3280,0
|
|
20230818,170300,432877305,3280,3280,3280,3280,0
|
|
20230818,170200,432877305,3280,3280,3280,3280,0
|
|
20230818,170100,432877305,3280,3280,3280,3280,0
|
|
20230818,170000,432877305,3280,3280,3280,3280,0
|
|
20230818,165900,432877305,3280,3280,3280,3280,0
|
|
20230818,165800,432877305,3280,3280,3280,3280,0
|
|
20230818,165700,432877305,3280,3280,3280,3280,1394
|
|
20230818,165600,432877305,3280,3280,3280,3280,0
|
|
20230818,165500,432877305,3280,3280,3280,3280,0
|
|
20230818,165400,432877305,3280,3280,3280,3280,0
|
|
20230818,165300,432877305,3280,3280,3280,3280,0
|
|
20230818,165200,432877305,3280,3280,3280,3280,0
|
|
20230818,165100,432877305,3280,3280,3280,3280,0
|
|
20230818,165000,432877305,3280,3280,3280,3280,0
|
|
20230818,164900,432877305,3280,3280,3280,3280,0
|
|
20230818,164800,432877305,3280,3280,3280,3280,0
|
|
20230818,164700,432877305,3280,3280,3280,3280,0
|
|
20230818,164600,432877305,3280,3280,3280,3280,0
|
|
20230818,164500,432877305,3280,3280,3280,3280,0
|
|
20230818,164400,432877305,3280,3280,3280,3280,0
|
|
20230818,164300,432877305,3280,3280,3280,3280,0
|
|
20230818,164200,432877305,3280,3280,3280,3280,0
|
|
20230818,164100,432877305,3280,3280,3280,3280,0
|
|
20230818,164000,432877305,3280,3280,3280,3280,0
|
|
20230818,163900,432877305,3280,3280,3280,3280,0
|
|
20230818,163800,432877305,3280,3280,3280,3280,0
|
|
20230818,163700,432877305,3280,3280,3280,3280,0
|
|
20230818,163600,432877305,3280,3280,3280,3280,0
|
|
20230818,163500,432877305,3280,3280,3280,3280,0
|
|
20230818,163400,432877305,3280,3280,3280,3280,0
|
|
20230818,163300,432877305,3280,3280,3280,3280,0
|
|
20230818,163200,432877305,3280,3280,3280,3280,0
|
|
20230818,163100,432877305,3280,3280,3280,3280,0
|
|
20230818,163000,432877305,3280,3280,3280,3280,0
|
|
20230818,162900,432877305,3280,3280,3280,3280,0
|
|
20230818,162800,432877305,3280,3280,3280,3280,0
|
|
20230818,162700,432877305,3280,3280,3280,3280,1394
|
|
20230818,162600,432877305,3280,3280,3280,3280,0
|
|
20230818,162500,432877305,3280,3280,3280,3280,0
|
|
20230818,162400,432877305,3280,3280,3280,3280,0
|
|
20230818,162300,432877305,3280,3280,3280,3280,0
|
|
20230818,162200,432877305,3280,3280,3280,3280,0
|
|
20230818,162100,432877305,3280,3280,3280,3280,0
|
|
20230818,162000,432877305,3280,3280,3280,3280,0
|
|
20230818,161900,432877305,3280,3280,3280,3280,0
|
|
20230818,161800,432877305,3280,3280,3280,3280,0
|
|
20230818,161700,432877305,3280,3280,3280,3280,0
|
|
20230818,161600,432877305,3280,3280,3280,3280,0
|
|
20230818,161500,432877305,3280,3280,3280,3280,0
|
|
20230818,161400,432877305,3280,3280,3280,3280,0
|
|
20230818,161300,432877305,3280,3280,3280,3280,0
|
|
20230818,161200,432877305,3280,3280,3280,3280,0
|
|
20230818,161100,432877305,3280,3280,3280,3280,0
|
|
20230818,161000,432877305,3280,3280,3280,3280,0
|
|
20230818,160900,432877305,3280,3280,3280,3280,0
|
|
20230818,160800,432877305,3280,3280,3280,3280,0
|
|
20230818,160700,432877305,3280,3280,3280,3280,0
|
|
20230818,160600,432877305,3280,3280,3280,3280,0
|
|
20230818,160500,432877305,3280,3280,3280,3280,0
|
|
20230818,160400,432877305,3280,3280,3280,3280,0
|
|
20230818,160300,432877305,3280,3280,3280,3280,0
|
|
20230818,160200,432877305,3280,3280,3280,3280,0
|
|
20230818,160100,432877305,3280,3280,3280,3280,0
|
|
20230818,160000,432877305,3280,3280,3280,3280,0
|
|
20230818,155900,432877305,3280,3280,3280,3280,0
|
|
20230818,155800,432877305,3280,3280,3280,3280,0
|
|
20230818,155700,432877305,3280,3280,3280,3280,1394
|
|
20230818,155600,432877305,3280,3280,3280,3280,0
|
|
20230818,155500,432877305,3280,3280,3280,3280,0
|
|
20230818,155400,432877305,3280,3280,3280,3280,0
|
|
20230818,155300,432877305,3280,3280,3280,3280,0
|
|
20230818,155200,432877305,3280,3280,3280,3280,0
|
|
20230818,155100,432877305,3280,3280,3280,3280,0
|
|
20230818,155000,432877305,3280,3280,3280,3280,0
|
|
20230818,154900,432877305,3280,3280,3280,3280,0
|
|
20230818,154800,432877305,3280,3280,3280,3280,0
|
|
20230818,154700,432877305,3280,3280,3280,3280,0
|
|
20230818,154600,432877305,3280,3280,3280,3280,0
|
|
20230818,154500,432877305,3280,3280,3280,3280,0
|
|
20230818,154400,432877305,3280,3280,3280,3280,0
|
|
20230818,154300,432877305,3280,3280,3280,3280,0
|
|
20230818,154200,432877305,3280,3280,3280,3280,0
|
|
20230818,154100,432877305,3280,3280,3280,3280,0
|
|
20230818,154000,432877305,3280,3280,3280,3280,0
|
|
20230818,153900,432877305,3280,3280,3280,3280,0
|
|
20230818,153800,432877305,3280,3280,3280,3280,0
|
|
20230818,153700,432877305,3280,3280,3280,3280,0
|
|
20230818,153600,432877305,3280,3280,3280,3280,0
|
|
20230818,153500,432877305,3280,3280,3280,3280,0
|
|
20230818,153400,432877305,3280,3280,3280,3280,0
|
|
20230818,153300,432877305,3280,3280,3280,3280,0
|
|
20230818,153200,432877305,3280,3280,3280,3280,0
|
|
20230818,153100,432877305,3280,3280,3280,3280,0
|
|
20230818,153000,432877305,3280,3280,3280,3280,1394
|
|
20230818,152900,428304985,3270,3270,3270,3270,0
|
|
20230818,152800,428304985,3270,3270,3270,3270,0
|
|
20230818,152700,428304985,3270,3270,3270,3270,0
|
|
20230818,152600,428304985,3270,3270,3270,3270,0
|
|
20230818,152500,428304985,3270,3270,3270,3270,0
|
|
20230818,152400,428304985,3270,3270,3270,3270,0
|
|
20230818,152300,428304985,3270,3270,3270,3270,0
|
|
20230818,152200,428304985,3270,3270,3270,3270,0
|
|
20230818,152100,428304985,3270,3270,3270,3270,0
|
|
20230818,152000,428304985,3270,3270,3270,3270,0
|
|
20230818,151900,428304985,3270,3265,3270,3265,28
|
|
20230818,151800,428213515,3245,3260,3260,3245,2809
|
|
20230818,151700,419092855,3255,3260,3260,3255,20
|
|
20230818,151600,419027705,3260,3260,3260,3260,1
|
|
20230818,151500,419024445,3250,3255,3255,3250,30
|
|
20230818,151400,418926895,3270,3270,3270,3270,0
|
|
20230818,151300,418926895,3270,3270,3270,3270,2
|
|
20230818,151200,418920355,3250,3260,3260,3250,15312
|
|
20230818,151100,369139725,3270,3270,3270,3270,1
|
|
20230818,151000,369136455,3270,3270,3270,3270,0
|
|
20230818,150900,369136455,3270,3270,3270,3270,1
|
|
20230818,150800,369133185,3270,3265,3270,3265,101
|
|
20230818,150700,368803005,3270,3270,3270,3270,0
|
|
20230818,150600,368803005,3270,3270,3270,3270,2
|
|
20230818,150500,368796465,3255,3255,3255,3255,0
|
|
20230818,150400,368796465,3255,3255,3255,3255,19
|
|
20230818,150300,368734620,3255,3250,3255,3250,130
|
|
20230818,150200,368311970,3255,3250,3255,3250,436
|
|
20230818,150100,366893290,3250,3250,3250,3250,0
|
|
20230818,150000,366893290,3250,3265,3265,3250,189
|
|
20230818,145900,366279025,3250,3255,3255,3250,64
|
|
20230818,145800,366070935,3265,3265,3265,3265,1
|
|
20230818,145700,366067670,3265,3265,3265,3265,176
|
|
20230818,145600,365493030,3250,3250,3250,3250,30
|
|
20230818,145500,365395530,3250,3250,3250,3250,0
|
|
20230818,145400,365395530,3250,3250,3250,3250,0
|
|
20230818,145300,365395530,3250,3250,3250,3250,0
|
|
20230818,145200,365395530,3250,3250,3250,3250,0
|
|
20230818,145100,365395530,3250,3250,3250,3250,0
|
|
20230818,145000,365395530,3250,3250,3250,3250,2325
|
|
20230818,144900,357839280,3255,3255,3255,3255,130
|
|
20230818,144800,357416130,3255,3255,3255,3255,419
|
|
20230818,144700,356052285,3255,3255,3255,3255,1275
|
|
20230818,144600,351902160,3260,3260,3260,3260,573
|
|
20230818,144500,350034180,3260,3260,3260,3260,173
|
|
20230818,144400,349470200,3260,3260,3260,3260,0
|
|
20230818,144300,349470200,3260,3260,3260,3260,17
|
|
20230818,144200,349414780,3260,3270,3270,3260,149
|
|
20230818,144100,348929030,3265,3265,3265,3265,3
|
|
20230818,144000,348919235,3260,3260,3260,3260,200
|
|
20230818,143900,348267235,3265,3260,3265,3260,11
|
|
20230818,143800,348231370,3260,3260,3260,3260,20
|
|
20230818,143700,348166170,3260,3260,3260,3260,20
|
|
20230818,143600,348100970,3265,3265,3270,3255,922
|
|
20230818,143500,345097010,3270,3265,3270,3265,38
|
|
20230818,143400,344972805,3255,3255,3255,3255,0
|
|
20230818,143300,344972805,3255,3255,3255,3255,0
|
|
20230818,143200,344972805,3255,3255,3255,3255,257
|
|
20230818,143100,344136270,3255,3255,3255,3255,0
|
|
20230818,143000,344136270,3255,3255,3255,3255,0
|
|
20230818,142900,344136270,3255,3255,3255,3255,0
|
|
20230818,142800,344136270,3255,3255,3255,3255,1439
|
|
20230818,142700,339452325,3255,3255,3255,3255,0
|
|
20230818,142600,339452325,3255,3255,3255,3255,2
|
|
20230818,142500,339445815,3255,3255,3255,3255,10
|
|
20230818,142400,339413265,3255,3255,3255,3255,1000
|
|
20230818,142300,336158265,3255,3255,3255,3255,311
|
|
20230818,142200,335145960,3270,3270,3270,3270,700
|
|
20230818,142100,332856960,3255,3255,3255,3255,0
|
|
20230818,142000,332856960,3255,3255,3255,3255,0
|
|
20230818,141900,332856960,3255,3260,3260,3255,52
|
|
20230818,141800,332687525,3255,3265,3265,3255,138
|
|
20230818,141700,332237335,3255,3260,3260,3255,1547
|
|
20230818,141600,327197405,3260,3260,3260,3260,3
|
|
20230818,141500,327187625,3260,3260,3260,3260,40
|
|
20230818,141400,327057225,3260,3260,3260,3260,48
|
|
20230818,141300,326900745,3260,3260,3260,3255,1055
|
|
20230818,141200,323461620,3260,3280,3280,3260,257
|
|
20230818,141100,322623660,3280,3265,3280,3265,216
|
|
20230818,141000,321917990,3255,3255,3255,3255,0
|
|
20230818,140900,321917990,3255,3255,3255,3255,20
|
|
20230818,140800,321852890,3265,3265,3265,3265,0
|
|
20230818,140700,321852890,3265,3265,3265,3265,0
|
|
20230818,140600,321852890,3265,3265,3265,3265,35
|
|
20230818,140500,321738615,3260,3260,3260,3260,0
|
|
20230818,140400,321738615,3260,3260,3260,3260,0
|
|
20230818,140300,321738615,3260,3260,3260,3260,0
|
|
20230818,140200,321738615,3260,3260,3260,3260,0
|
|
20230818,140100,321738615,3260,3260,3260,3260,0
|
|
20230818,140000,321738615,3260,3260,3260,3260,13
|
|
20230818,135900,321696235,3260,3260,3265,3260,1037
|
|
20230818,135800,318311580,3260,3260,3260,3260,0
|
|
20230818,135700,318311580,3260,3255,3260,3255,10
|
|
20230818,135600,318278995,3255,3255,3255,3255,4
|
|
20230818,135500,318265975,3255,3255,3255,3255,33
|
|
20230818,135400,318158560,3255,3260,3260,3255,140
|
|
20230818,135300,317702185,3260,3260,3260,3260,18
|
|
20230818,135200,317643505,3255,3255,3255,3255,487
|
|
20230818,135100,316058320,3255,3255,3255,3255,0
|
|
20230818,135000,316058320,3255,3255,3255,3255,0
|
|
20230818,134900,316058320,3255,3255,3255,3255,0
|
|
20230818,134800,316058320,3255,3255,3255,3255,1
|
|
20230818,134700,316055065,3255,3255,3255,3255,18
|
|
20230818,134600,315996475,3255,3255,3265,3250,18
|
|
20230818,134500,315937925,3255,3255,3255,3255,500
|
|
20230818,134400,314310425,3255,3255,3255,3255,6
|
|
20230818,134300,314290895,3250,3250,3250,3250,0
|
|
20230818,134200,314290895,3250,3250,3250,3250,0
|
|
20230818,134100,314290895,3250,3250,3250,3250,1
|
|
20230818,134000,314287645,3250,3255,3255,3250,51
|
|
20230818,133900,314121645,3255,3255,3255,3255,0
|
|
20230818,133800,314121645,3255,3255,3255,3255,0
|
|
20230818,133700,314121645,3255,3255,3255,3255,0
|
|
20230818,133600,314121645,3255,3255,3255,3255,1
|
|
20230818,133500,314118390,3255,3255,3255,3255,0
|
|
20230818,133400,314118390,3255,3255,3255,3255,0
|
|
20230818,133300,314118390,3255,3255,3255,3255,5
|
|
20230818,133200,314102115,3250,3250,3250,3250,0
|
|
20230818,133100,314102115,3250,3250,3250,3250,0
|
|
20230818,133000,314102115,3250,3250,3250,3250,0
|
|
20230818,132900,314102115,3250,3250,3250,3250,0
|
|
20230818,132800,314102115,3250,3250,3250,3250,0
|
|
20230818,132700,314102115,3250,3255,3255,3250,3
|
|
20230818,132600,314092360,3250,3260,3260,3250,404
|
|
20230818,132500,312775780,3255,3255,3255,3255,0
|
|
20230818,132400,312775780,3255,3255,3255,3255,0
|
|
20230818,132300,312775780,3255,3255,3255,3255,0
|
|
20230818,132200,312775780,3255,3255,3255,3255,0
|
|
20230818,132100,312775780,3255,3255,3255,3255,4
|
|
20230818,132000,312762760,3255,3255,3255,3255,0
|
|
20230818,131900,312762760,3255,3260,3260,3255,20
|
|
20230818,131800,312697610,3255,3255,3255,3255,635
|
|
20230818,131700,310630685,3250,3245,3250,3245,85
|
|
20230818,131600,310354665,3245,3250,3250,3245,781
|
|
20230818,131500,307820070,3250,3250,3250,3245,10
|
|
20230818,131400,307787575,3250,3245,3250,3245,2
|
|
20230818,131300,307781080,3250,3245,3250,3245,2
|
|
20230818,131200,307774585,3250,3250,3250,3250,637
|
|
20230818,131100,305704335,3250,3250,3250,3250,0
|
|
20230818,131000,305704335,3250,3250,3250,3250,0
|
|
20230818,130900,305704335,3250,3255,3260,3250,40
|
|
20230818,130800,305574050,3245,3245,3245,3245,0
|
|
20230818,130700,305574050,3245,3245,3245,3245,5
|
|
20230818,130600,305557825,3255,3255,3255,3255,0
|
|
20230818,130500,305557825,3255,3255,3255,3255,0
|
|
20230818,130400,305557825,3255,3255,3255,3255,0
|
|
20230818,130300,305557825,3255,3255,3255,3255,0
|
|
20230818,130200,305557825,3255,3255,3255,3255,0
|
|
20230818,130100,305557825,3255,3255,3255,3255,0
|
|
20230818,130000,305557825,3255,3255,3255,3255,72
|
|
20230818,125900,305323465,3245,3245,3245,3245,0
|
|
20230818,125800,305323465,3245,3245,3245,3245,0
|
|
20230818,125700,305323465,3245,3245,3245,3245,2
|
|
20230818,125600,305316975,3245,3245,3245,3245,0
|
|
20230818,125500,305316975,3245,3245,3245,3245,0
|
|
20230818,125400,305316975,3245,3245,3245,3245,119
|
|
20230818,125300,304930820,3250,3250,3250,3250,0
|
|
20230818,125200,304930820,3250,3250,3250,3250,1
|
|
20230818,125100,304927570,3245,3245,3245,3245,0
|
|
20230818,125000,304927570,3245,3245,3245,3245,500
|
|
20230818,124900,303305070,3245,3245,3245,3245,0
|
|
20230818,124800,303305070,3245,3255,3255,3245,2054
|
|
20230818,124700,296630555,3255,3255,3255,3255,0
|
|
20230818,124600,296630555,3255,3255,3255,3255,0
|
|
20230818,124500,296630555,3255,3255,3255,3255,0
|
|
20230818,124400,296630555,3255,3255,3255,3255,0
|
|
20230818,124300,296630555,3255,3255,3255,3255,10
|
|
20230818,124200,296598005,3250,3250,3250,3250,42
|
|
20230818,124100,296461505,3255,3255,3255,3255,13
|
|
20230818,124000,296419190,3255,3255,3255,3255,250
|
|
20230818,123900,295605440,3255,3255,3255,3255,0
|
|
20230818,123800,295605440,3255,3255,3255,3255,700
|
|
20230818,123700,293326940,3255,3255,3255,3255,0
|
|
20230818,123600,293326940,3255,3255,3255,3255,0
|
|
20230818,123500,293326940,3255,3255,3255,3255,0
|
|
20230818,123400,293326940,3255,3255,3255,3255,4
|
|
20230818,123300,293313920,3255,3255,3255,3255,0
|
|
20230818,123200,293313920,3255,3255,3255,3255,0
|
|
20230818,123100,293313920,3255,3255,3255,3255,79
|
|
20230818,123000,293056775,3255,3255,3255,3255,253
|
|
20230818,122900,292233260,3255,3255,3255,3255,447
|
|
20230818,122800,290778275,3250,3250,3250,3250,0
|
|
20230818,122700,290778275,3250,3250,3250,3250,0
|
|
20230818,122600,290778275,3250,3250,3250,3250,197
|
|
20230818,122500,290138025,3250,3250,3250,3250,282
|
|
20230818,122400,289221525,3250,3250,3250,3250,150
|
|
20230818,122300,288734025,3265,3265,3265,3265,0
|
|
20230818,122200,288734025,3265,3265,3265,3265,0
|
|
20230818,122100,288734025,3265,3265,3265,3265,0
|
|
20230818,122000,288734025,3265,3265,3265,3265,181
|
|
20230818,121900,288143060,3250,3250,3250,3250,130
|
|
20230818,121800,287720560,3250,3250,3250,3250,500
|
|
20230818,121700,286095560,3250,3250,3250,3250,4
|
|
20230818,121600,286082560,3250,3250,3250,3250,0
|
|
20230818,121500,286082560,3250,3255,3255,3250,94
|
|
20230818,121400,285777040,3250,3250,3250,3250,0
|
|
20230818,121300,285777040,3250,3250,3250,3250,0
|
|
20230818,121200,285777040,3250,3250,3250,3250,0
|
|
20230818,121100,285777040,3250,3250,3250,3250,0
|
|
20230818,121000,285777040,3250,3250,3250,3250,0
|
|
20230818,120900,285777040,3250,3255,3255,3250,310
|
|
20230818,120800,284769025,3255,3255,3255,3255,472
|
|
20230818,120700,283232665,3255,3255,3255,3255,0
|
|
20230818,120600,283232665,3255,3255,3255,3255,0
|
|
20230818,120500,283232665,3255,3255,3255,3255,0
|
|
20230818,120400,283232665,3255,3255,3255,3255,0
|
|
20230818,120300,283232665,3255,3255,3255,3255,0
|
|
20230818,120200,283232665,3255,3255,3255,3255,0
|
|
20230818,120100,283232665,3255,3255,3255,3255,50
|
|
20230818,120000,283069915,3255,3255,3255,3255,0
|
|
20230818,115900,283069915,3255,3255,3255,3255,0
|
|
20230818,115800,283069915,3255,3255,3255,3255,0
|
|
20230818,115700,283069915,3255,3255,3255,3255,100
|
|
20230818,115600,282744415,3255,3255,3255,3255,0
|
|
20230818,115500,282744415,3255,3255,3255,3255,641
|
|
20230818,115400,280657960,3265,3265,3265,3265,0
|
|
20230818,115300,280657960,3265,3265,3265,3265,0
|
|
20230818,115200,280657960,3265,3265,3265,3265,0
|
|
20230818,115100,280657960,3265,3265,3265,3265,11
|
|
20230818,115000,280622045,3260,3260,3260,3260,316
|
|
20230818,114900,279591885,3260,3265,3265,3260,2887
|
|
20230818,114800,270167195,3270,3270,3270,3270,0
|
|
20230818,114700,270167195,3270,3270,3270,3270,0
|
|
20230818,114600,270167195,3270,3270,3270,3270,23
|
|
20230818,114500,270091985,3265,3265,3265,3265,134
|
|
20230818,114400,269654475,3265,3265,3265,3265,0
|
|
20230818,114300,269654475,3265,3265,3265,3265,100
|
|
20230818,114200,269327975,3265,3265,3265,3265,100
|
|
20230818,114100,269001475,3270,3270,3270,3270,27
|
|
20230818,114000,268913185,3270,3270,3270,3270,0
|
|
20230818,113900,268913185,3270,3270,3270,3270,0
|
|
20230818,113800,268913185,3270,3275,3275,3270,1378
|
|
20230818,113700,264406865,3280,3280,3280,3280,0
|
|
20230818,113600,264406865,3280,3280,3280,3280,0
|
|
20230818,113500,264406865,3280,3280,3280,3280,0
|
|
20230818,113400,264406865,3280,3280,3280,3280,1
|
|
20230818,113300,264403585,3275,3275,3275,3275,50
|
|
20230818,113200,264239835,3275,3275,3275,3275,0
|
|
20230818,113100,264239835,3275,3275,3275,3275,0
|
|
20230818,113000,264239835,3275,3275,3275,3275,0
|
|
20230818,112900,264239835,3275,3275,3275,3275,979
|
|
20230818,112800,261033610,3280,3280,3280,3280,0
|
|
20230818,112700,261033610,3280,3280,3280,3280,0
|
|
20230818,112600,261033610,3280,3280,3280,3280,8
|
|
20230818,112500,261007370,3275,3275,3275,3275,0
|
|
20230818,112400,261007370,3275,3275,3275,3275,0
|
|
20230818,112300,261007370,3275,3275,3275,3275,0
|
|
20230818,112200,261007370,3275,3275,3275,3275,0
|
|
20230818,112100,261007370,3275,3280,3280,3275,325
|
|
20230818,112000,259942745,3280,3280,3280,3280,9
|
|
20230818,111900,259913225,3280,3280,3280,3280,0
|
|
20230818,111800,259913225,3280,3280,3280,3280,0
|
|
20230818,111700,259913225,3280,3280,3280,3280,242
|
|
20230818,111600,259119465,3280,3280,3280,3280,0
|
|
20230818,111500,259119465,3280,3280,3280,3280,0
|
|
20230818,111400,259119465,3280,3280,3280,3280,0
|
|
20230818,111300,259119465,3280,3280,3280,3280,0
|
|
20230818,111200,259119465,3280,3275,3280,3275,60
|
|
20230818,111100,258922855,3280,3280,3280,3280,0
|
|
20230818,111000,258922855,3280,3280,3280,3280,0
|
|
20230818,110900,258922855,3280,3280,3280,3280,10
|
|
20230818,110800,258890055,3270,3270,3270,3270,0
|
|
20230818,110700,258890055,3270,3270,3270,3270,310
|
|
20230818,110600,257876355,3270,3270,3270,3270,20
|
|
20230818,110500,257810955,3275,3275,3275,3275,0
|
|
20230818,110400,257810955,3275,3260,3275,3260,457
|
|
20230818,110300,256314295,3275,3275,3275,3275,36
|
|
20230818,110200,256196395,3265,3265,3265,3265,0
|
|
20230818,110100,256196395,3265,3265,3265,3265,0
|
|
20230818,110000,256196395,3265,3265,3265,3265,2
|
|
20230818,105900,256189865,3260,3265,3265,3260,2046
|
|
20230818,105800,249517905,3265,3265,3265,3265,500
|
|
20230818,105700,247885405,3260,3265,3265,3260,2508
|
|
20230818,105600,239705775,3275,3275,3275,3275,0
|
|
20230818,105500,239705775,3275,3275,3275,3275,2
|
|
20230818,105400,239699225,3265,3265,3265,3265,615
|
|
20230818,105300,237691250,3265,3265,3265,3265,96
|
|
20230818,105200,237377810,3260,3260,3260,3260,0
|
|
20230818,105100,237377810,3260,3260,3260,3260,0
|
|
20230818,105000,237377810,3260,3275,3275,3260,500
|
|
20230818,104900,235744875,3275,3275,3275,3275,0
|
|
20230818,104800,235744875,3275,3275,3275,3275,0
|
|
20230818,104700,235744875,3275,3275,3275,3275,3
|
|
20230818,104600,235735050,3265,3265,3265,3265,0
|
|
20230818,104500,235735050,3265,3265,3265,3265,0
|
|
20230818,104400,235735050,3265,3265,3265,3265,100
|
|
20230818,104300,235408550,3265,3265,3265,3265,0
|
|
20230818,104200,235408550,3265,3270,3275,3265,676
|
|
20230818,104100,233197820,3270,3270,3270,3270,0
|
|
20230818,104000,233197820,3270,3270,3270,3270,0
|
|
20230818,103900,233197820,3270,3270,3270,3270,0
|
|
20230818,103800,233197820,3270,3270,3270,3270,0
|
|
20230818,103700,233197820,3270,3270,3270,3270,200
|
|
20230818,103600,232543820,3260,3260,3260,3260,500
|
|
20230818,103500,230913820,3260,3265,3265,3260,300
|
|
20230818,103400,229935095,3275,3275,3275,3275,0
|
|
20230818,103300,229935095,3275,3275,3275,3275,0
|
|
20230818,103200,229935095,3275,3275,3275,3275,40
|
|
20230818,103100,229804095,3280,3280,3280,3280,0
|
|
20230818,103000,229804095,3280,3270,3280,3270,616
|
|
20230818,102900,227783625,3270,3270,3270,3270,0
|
|
20230818,102800,227783625,3270,3270,3270,3270,24
|
|
20230818,102700,227705145,3270,3270,3270,3270,17
|
|
20230818,102600,227649555,3270,3270,3270,3270,1
|
|
20230818,102500,227646285,3280,3280,3280,3280,0
|
|
20230818,102400,227646285,3280,3280,3280,3280,0
|
|
20230818,102300,227646285,3280,3290,3290,3280,1413
|
|
20230818,102200,223010815,3290,3290,3290,3290,0
|
|
20230818,102100,223010815,3290,3270,3290,3270,2154
|
|
20230818,102000,215934620,3265,3265,3265,3265,100
|
|
20230818,101900,215608120,3270,3270,3270,3270,0
|
|
20230818,101800,215608120,3270,3270,3270,3270,3
|
|
20230818,101700,215598310,3255,3255,3255,3255,567
|
|
20230818,101600,213752725,3255,3255,3255,3255,200
|
|
20230818,101500,213101725,3250,3250,3250,3250,0
|
|
20230818,101400,213101725,3250,3270,3270,3250,249
|
|
20230818,101300,212288475,3255,3255,3255,3255,0
|
|
20230818,101200,212288475,3255,3255,3255,3255,213
|
|
20230818,101100,211595160,3255,3255,3255,3255,0
|
|
20230818,101000,211595160,3255,3255,3255,3255,1
|
|
20230818,100900,211591905,3240,3240,3240,3240,71
|
|
20230818,100800,211361865,3240,3240,3240,3240,1
|
|
20230818,100700,211358625,3240,3235,3240,3235,43
|
|
20230818,100600,211219355,3235,3235,3235,3235,85
|
|
20230818,100500,210944380,3230,3230,3230,3230,195
|
|
20230818,100400,210314530,3235,3230,3245,3230,2086
|
|
20230818,100300,203551055,3230,3245,3250,3230,1595
|
|
20230818,100200,198397785,3240,3240,3240,3240,0
|
|
20230818,100100,198397785,3240,3240,3240,3240,0
|
|
20230818,100000,198397785,3240,3240,3240,3240,0
|
|
20230818,095900,198397785,3240,3235,3245,3230,1969
|
|
20230818,095800,192029465,3240,3240,3240,3240,1018
|
|
20230818,095700,188731145,3240,3245,3245,3240,1583
|
|
20230818,095600,183599005,3255,3250,3255,3250,2809
|
|
20230818,095500,174469585,3250,3250,3250,3250,80
|
|
20230818,095400,174209585,3250,3250,3250,3250,246
|
|
20230818,095300,173410085,3250,3250,3250,3250,0
|
|
20230818,095200,173410085,3250,3250,3250,3250,1045
|
|
20230818,095100,170013835,3245,3245,3245,3245,625
|
|
20230818,095000,167985710,3270,3270,3270,3270,0
|
|
20230818,094900,167985710,3270,3270,3270,3270,10
|
|
20230818,094800,167953010,3270,3250,3270,3250,1500
|
|
20230818,094700,163063090,3240,3250,3250,3240,102
|
|
20230818,094600,162732590,3250,3250,3250,3250,403
|
|
20230818,094500,161422840,3235,3230,3235,3230,97
|
|
20230818,094400,161109525,3230,3235,3235,3220,5509
|
|
20230818,094300,143331180,3245,3245,3245,3245,0
|
|
20230818,094200,143331180,3245,3245,3245,3245,1
|
|
20230818,094100,143327935,3245,3245,3245,3245,20
|
|
20230818,094000,143263035,3245,3245,3245,3240,4408
|
|
20230818,093900,128965160,3245,3245,3245,3245,0
|
|
20230818,093800,128965160,3245,3245,3245,3245,1
|
|
20230818,093700,128961915,3245,3240,3245,3240,60
|
|
20230818,093600,128767510,3245,3245,3245,3245,100
|
|
20230818,093500,128443010,3245,3240,3245,3240,540
|
|
20230818,093400,126691210,3240,3230,3240,3230,1345
|
|
20230818,093300,122345840,3230,3250,3255,3230,481
|
|
20230818,093200,120790585,3255,3235,3255,3230,1131
|
|
20230818,093100,117136300,3235,3235,3235,3235,0
|
|
20230818,093000,117136300,3235,3235,3235,3235,0
|
|
20230818,092900,117136300,3235,3245,3250,3235,2182
|
|
20230818,092800,110066030,3240,3240,3240,3240,463
|
|
20230818,092700,108565910,3235,3240,3240,3235,355
|
|
20230818,092600,107417110,3240,3240,3240,3240,303
|
|
20230818,092500,106435390,3245,3245,3245,3245,7
|
|
20230818,092400,106412675,3240,3240,3240,3240,100
|
|
20230818,092300,106088675,3250,3250,3250,3250,0
|
|
20230818,092200,106088675,3250,3245,3250,3245,620
|
|
20230818,092100,104074925,3245,3245,3245,3245,560
|
|
20230818,092000,102257725,3245,3245,3245,3245,0
|
|
20230818,091900,102257725,3245,3245,3245,3245,0
|
|
20230818,091800,102257725,3245,3245,3245,3245,0
|
|
20230818,091700,102257725,3245,3245,3245,3230,1000
|
|
20230818,091600,99024645,3240,3240,3240,3240,53
|
|
20230818,091500,98852925,3240,3240,3240,3240,15
|
|
20230818,091400,98804325,3245,3245,3245,3245,605
|
|
20230818,091300,96841100,3245,3225,3245,3225,132
|
|
20230818,091200,96414200,3225,3215,3225,3215,3949
|
|
20230818,091100,83686415,3205,3205,3205,3205,10
|
|
20230818,091000,83654365,3200,3230,3230,3200,11541
|
|
20230818,090900,46624960,3235,3250,3250,3235,986
|
|
20230818,090800,43429425,3250,3245,3250,3245,45
|
|
20230818,090700,43283355,3240,3240,3240,3240,100
|
|
20230818,090600,42959355,3240,3240,3240,3235,1129
|
|
20230818,090500,39302740,3235,3235,3235,3235,0
|
|
20230818,090400,39302740,3235,3235,3255,3235,2855
|
|
20230818,090300,30064145,3250,3245,3255,3240,3326
|
|
20230818,090200,19267760,3245,3245,3255,3240,820
|
|
20230818,090100,16610795,3250,3260,3260,3250,250
|
|
20230818,090000,15798240,3240,3240,3240,3240,4876
|