591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184800,266347140,2175,2175,2175,2175,656
|
|
20230818,184700,266347140,2175,2175,2175,2175,0
|
|
20230818,184600,266347140,2175,2175,2175,2175,0
|
|
20230818,184500,266347140,2175,2175,2175,2175,0
|
|
20230818,184400,266347140,2175,2175,2175,2175,0
|
|
20230818,184300,266347140,2175,2175,2175,2175,0
|
|
20230818,184200,266347140,2175,2175,2175,2175,0
|
|
20230818,184100,266347140,2175,2175,2175,2175,0
|
|
20230818,184000,266347140,2175,2175,2175,2175,0
|
|
20230818,183900,266347140,2175,2175,2175,2175,0
|
|
20230818,183800,266347140,2175,2175,2175,2175,0
|
|
20230818,183700,266347140,2175,2175,2175,2175,0
|
|
20230818,183600,266347140,2175,2175,2175,2175,0
|
|
20230818,183500,266347140,2175,2175,2175,2175,0
|
|
20230818,183400,266347140,2175,2175,2175,2175,0
|
|
20230818,183300,266347140,2175,2175,2175,2175,0
|
|
20230818,183200,266347140,2175,2175,2175,2175,0
|
|
20230818,183100,266347140,2175,2175,2175,2175,0
|
|
20230818,183000,266347140,2175,2175,2175,2175,0
|
|
20230818,182900,266347140,2175,2175,2175,2175,0
|
|
20230818,182800,266347140,2175,2175,2175,2175,0
|
|
20230818,182700,266347140,2175,2175,2175,2175,0
|
|
20230818,182600,266347140,2175,2175,2175,2175,0
|
|
20230818,182500,266347140,2175,2175,2175,2175,0
|
|
20230818,182400,266347140,2175,2175,2175,2175,0
|
|
20230818,182300,266347140,2175,2175,2175,2175,0
|
|
20230818,182200,266347140,2175,2175,2175,2175,0
|
|
20230818,182100,266347140,2175,2175,2175,2175,0
|
|
20230818,182000,266347140,2175,2175,2175,2175,0
|
|
20230818,181900,266347140,2175,2175,2175,2175,0
|
|
20230818,181800,266347140,2175,2175,2175,2175,656
|
|
20230818,181700,266347140,2175,2175,2175,2175,0
|
|
20230818,181600,266347140,2175,2175,2175,2175,0
|
|
20230818,181500,266347140,2175,2175,2175,2175,0
|
|
20230818,181400,266347140,2175,2175,2175,2175,0
|
|
20230818,181300,266347140,2175,2175,2175,2175,0
|
|
20230818,181200,266347140,2175,2175,2175,2175,0
|
|
20230818,181100,266347140,2175,2175,2175,2175,0
|
|
20230818,181000,266347140,2175,2175,2175,2175,0
|
|
20230818,180900,266347140,2175,2175,2175,2175,0
|
|
20230818,180800,266347140,2175,2175,2175,2175,0
|
|
20230818,180700,266347140,2175,2175,2175,2175,0
|
|
20230818,180600,266347140,2175,2175,2175,2175,0
|
|
20230818,180500,266347140,2175,2175,2175,2175,0
|
|
20230818,180400,266347140,2175,2175,2175,2175,0
|
|
20230818,180300,266347140,2175,2175,2175,2175,0
|
|
20230818,180200,266347140,2175,2175,2175,2175,0
|
|
20230818,180100,266347140,2175,2175,2175,2175,0
|
|
20230818,180000,266347140,2175,2175,2175,2175,0
|
|
20230818,175900,266347140,2175,2175,2175,2175,0
|
|
20230818,175800,266347140,2175,2175,2175,2175,0
|
|
20230818,175700,266347140,2175,2175,2175,2175,0
|
|
20230818,175600,266347140,2175,2175,2175,2175,0
|
|
20230818,175500,266347140,2175,2175,2175,2175,0
|
|
20230818,175400,266347140,2175,2175,2175,2175,0
|
|
20230818,175300,266347140,2175,2175,2175,2175,0
|
|
20230818,175200,266347140,2175,2175,2175,2175,0
|
|
20230818,175100,266347140,2175,2175,2175,2175,0
|
|
20230818,175000,266347140,2175,2175,2175,2175,0
|
|
20230818,174900,266347140,2175,2175,2175,2175,0
|
|
20230818,174800,266347140,2175,2175,2175,2175,656
|
|
20230818,174700,266347140,2175,2175,2175,2175,0
|
|
20230818,174600,266347140,2175,2175,2175,2175,0
|
|
20230818,174500,266347140,2175,2175,2175,2175,0
|
|
20230818,174400,266347140,2175,2175,2175,2175,0
|
|
20230818,174300,266347140,2175,2175,2175,2175,0
|
|
20230818,174200,266347140,2175,2175,2175,2175,0
|
|
20230818,174100,266347140,2175,2175,2175,2175,0
|
|
20230818,174000,266347140,2175,2175,2175,2175,0
|
|
20230818,173900,266347140,2175,2175,2175,2175,0
|
|
20230818,173800,266347140,2175,2175,2175,2175,0
|
|
20230818,173700,266347140,2175,2175,2175,2175,0
|
|
20230818,173600,266347140,2175,2175,2175,2175,0
|
|
20230818,173500,266347140,2175,2175,2175,2175,0
|
|
20230818,173400,266347140,2175,2175,2175,2175,0
|
|
20230818,173300,266347140,2175,2175,2175,2175,0
|
|
20230818,173200,266347140,2175,2175,2175,2175,0
|
|
20230818,173100,266347140,2175,2175,2175,2175,0
|
|
20230818,173000,266347140,2175,2175,2175,2175,0
|
|
20230818,172900,266347140,2175,2175,2175,2175,0
|
|
20230818,172800,266347140,2175,2175,2175,2175,0
|
|
20230818,172700,266347140,2175,2175,2175,2175,0
|
|
20230818,172600,266347140,2175,2175,2175,2175,0
|
|
20230818,172500,266347140,2175,2175,2175,2175,0
|
|
20230818,172400,266347140,2175,2175,2175,2175,0
|
|
20230818,172300,266347140,2175,2175,2175,2175,0
|
|
20230818,172200,266347140,2175,2175,2175,2175,0
|
|
20230818,172100,266347140,2175,2175,2175,2175,0
|
|
20230818,172000,266347140,2175,2175,2175,2175,0
|
|
20230818,171900,266347140,2175,2175,2175,2175,0
|
|
20230818,171800,266347140,2175,2175,2175,2175,656
|
|
20230818,171700,266347140,2175,2175,2175,2175,0
|
|
20230818,171600,266347140,2175,2175,2175,2175,0
|
|
20230818,171500,266347140,2175,2175,2175,2175,0
|
|
20230818,171400,266347140,2175,2175,2175,2175,0
|
|
20230818,171300,266347140,2175,2175,2175,2175,0
|
|
20230818,171200,266347140,2175,2175,2175,2175,0
|
|
20230818,171100,266347140,2175,2175,2175,2175,0
|
|
20230818,171000,266347140,2175,2175,2175,2175,0
|
|
20230818,170900,266347140,2175,2175,2175,2175,0
|
|
20230818,170800,266347140,2175,2175,2175,2175,0
|
|
20230818,170700,266347140,2175,2175,2175,2175,0
|
|
20230818,170600,266347140,2175,2175,2175,2175,0
|
|
20230818,170500,266347140,2175,2175,2175,2175,0
|
|
20230818,170400,266347140,2175,2175,2175,2175,0
|
|
20230818,170300,266347140,2175,2175,2175,2175,0
|
|
20230818,170200,266347140,2175,2175,2175,2175,0
|
|
20230818,170100,266347140,2175,2175,2175,2175,0
|
|
20230818,170000,266347140,2175,2175,2175,2175,0
|
|
20230818,165900,266347140,2175,2175,2175,2175,0
|
|
20230818,165800,266347140,2175,2175,2175,2175,0
|
|
20230818,165700,266347140,2175,2175,2175,2175,0
|
|
20230818,165600,266347140,2175,2175,2175,2175,0
|
|
20230818,165500,266347140,2175,2175,2175,2175,0
|
|
20230818,165400,266347140,2175,2175,2175,2175,0
|
|
20230818,165300,266347140,2175,2175,2175,2175,0
|
|
20230818,165200,266347140,2175,2175,2175,2175,0
|
|
20230818,165100,266347140,2175,2175,2175,2175,0
|
|
20230818,165000,266347140,2175,2175,2175,2175,0
|
|
20230818,164900,266347140,2175,2175,2175,2175,0
|
|
20230818,164800,266347140,2175,2175,2175,2175,656
|
|
20230818,164700,266347140,2175,2175,2175,2175,0
|
|
20230818,164600,266347140,2175,2175,2175,2175,0
|
|
20230818,164500,266347140,2175,2175,2175,2175,0
|
|
20230818,164400,266347140,2175,2175,2175,2175,0
|
|
20230818,164300,266347140,2175,2175,2175,2175,0
|
|
20230818,164200,266347140,2175,2175,2175,2175,0
|
|
20230818,164100,266347140,2175,2175,2175,2175,0
|
|
20230818,164000,266347140,2175,2175,2175,2175,0
|
|
20230818,163900,266347140,2175,2175,2175,2175,0
|
|
20230818,163800,266347140,2175,2175,2175,2175,0
|
|
20230818,163700,266347140,2175,2175,2175,2175,0
|
|
20230818,163600,266347140,2175,2175,2175,2175,0
|
|
20230818,163500,266347140,2175,2175,2175,2175,0
|
|
20230818,163400,266347140,2175,2175,2175,2175,0
|
|
20230818,163300,266347140,2175,2175,2175,2175,0
|
|
20230818,163200,266347140,2175,2175,2175,2175,0
|
|
20230818,163100,266347140,2175,2175,2175,2175,0
|
|
20230818,163000,266347140,2175,2175,2175,2175,0
|
|
20230818,162900,266347140,2175,2175,2175,2175,0
|
|
20230818,162800,266347140,2175,2175,2175,2175,0
|
|
20230818,162700,266347140,2175,2175,2175,2175,0
|
|
20230818,162600,266347140,2175,2175,2175,2175,0
|
|
20230818,162500,266347140,2175,2175,2175,2175,0
|
|
20230818,162400,266347140,2175,2175,2175,2175,0
|
|
20230818,162300,266347140,2175,2175,2175,2175,0
|
|
20230818,162200,266347140,2175,2175,2175,2175,0
|
|
20230818,162100,266347140,2175,2175,2175,2175,0
|
|
20230818,162000,266347140,2175,2175,2175,2175,0
|
|
20230818,161900,266347140,2175,2175,2175,2175,0
|
|
20230818,161800,266347140,2175,2175,2175,2175,656
|
|
20230818,161700,266347140,2175,2175,2175,2175,0
|
|
20230818,161600,266347140,2175,2175,2175,2175,0
|
|
20230818,161500,266347140,2175,2175,2175,2175,0
|
|
20230818,161400,266347140,2175,2175,2175,2175,0
|
|
20230818,161300,266347140,2175,2175,2175,2175,0
|
|
20230818,161200,266347140,2175,2175,2175,2175,0
|
|
20230818,161100,266347140,2175,2175,2175,2175,0
|
|
20230818,161000,266347140,2175,2175,2175,2175,0
|
|
20230818,160900,266347140,2175,2175,2175,2175,0
|
|
20230818,160800,266347140,2175,2175,2175,2175,0
|
|
20230818,160700,266347140,2175,2175,2175,2175,0
|
|
20230818,160600,266347140,2175,2175,2175,2175,0
|
|
20230818,160500,266347140,2175,2175,2175,2175,0
|
|
20230818,160400,266347140,2175,2175,2175,2175,0
|
|
20230818,160300,266347140,2175,2175,2175,2175,0
|
|
20230818,160200,266347140,2175,2175,2175,2175,0
|
|
20230818,160100,266347140,2175,2175,2175,2175,0
|
|
20230818,160000,266347140,2175,2175,2175,2175,0
|
|
20230818,155900,266347140,2175,2175,2175,2175,0
|
|
20230818,155800,266347140,2175,2175,2175,2175,0
|
|
20230818,155700,266347140,2175,2175,2175,2175,0
|
|
20230818,155600,266347140,2175,2175,2175,2175,0
|
|
20230818,155500,266347140,2175,2175,2175,2175,0
|
|
20230818,155400,266347140,2175,2175,2175,2175,0
|
|
20230818,155300,266347140,2175,2175,2175,2175,0
|
|
20230818,155200,266347140,2175,2175,2175,2175,0
|
|
20230818,155100,266347140,2175,2175,2175,2175,0
|
|
20230818,155000,266347140,2175,2175,2175,2175,0
|
|
20230818,154900,266347140,2175,2175,2175,2175,0
|
|
20230818,154800,266347140,2175,2175,2175,2175,656
|
|
20230818,154700,266347140,2175,2175,2175,2175,0
|
|
20230818,154600,266347140,2175,2175,2175,2175,0
|
|
20230818,154500,266347140,2175,2175,2175,2175,0
|
|
20230818,154400,266347140,2175,2175,2175,2175,0
|
|
20230818,154300,266347140,2175,2175,2175,2175,0
|
|
20230818,154200,266347140,2175,2175,2175,2175,0
|
|
20230818,154100,266347140,2175,2175,2175,2175,0
|
|
20230818,154000,266347140,2175,2175,2175,2175,0
|
|
20230818,153900,266347140,2175,2175,2175,2175,0
|
|
20230818,153800,266347140,2175,2175,2175,2175,0
|
|
20230818,153700,266347140,2175,2175,2175,2175,0
|
|
20230818,153600,266347140,2175,2175,2175,2175,0
|
|
20230818,153500,266347140,2175,2175,2175,2175,0
|
|
20230818,153400,266347140,2175,2175,2175,2175,0
|
|
20230818,153300,266347140,2175,2175,2175,2175,0
|
|
20230818,153200,266347140,2175,2175,2175,2175,0
|
|
20230818,153100,266347140,2175,2175,2175,2175,0
|
|
20230818,153000,266347140,2175,2175,2175,2175,656
|
|
20230818,152900,264920340,2180,2180,2180,2180,0
|
|
20230818,152800,264920340,2180,2180,2180,2180,0
|
|
20230818,152700,264920340,2180,2180,2180,2180,0
|
|
20230818,152600,264920340,2180,2180,2180,2180,0
|
|
20230818,152500,264920340,2180,2180,2180,2180,0
|
|
20230818,152400,264920340,2180,2180,2180,2180,0
|
|
20230818,152300,264920340,2180,2180,2180,2180,0
|
|
20230818,152200,264920340,2180,2180,2180,2180,0
|
|
20230818,152100,264920340,2180,2180,2180,2180,0
|
|
20230818,152000,264920340,2180,2180,2180,2180,0
|
|
20230818,151900,264920340,2180,2175,2180,2175,73
|
|
20230818,151800,264761560,2175,2175,2175,2175,29
|
|
20230818,151700,264698485,2180,2180,2180,2180,3
|
|
20230818,151600,264691945,2175,2175,2175,2175,0
|
|
20230818,151500,264691945,2175,2175,2175,2175,339
|
|
20230818,151400,263954620,2180,2170,2180,2165,905
|
|
20230818,151300,261993770,2180,2175,2180,2175,413
|
|
20230818,151200,261095490,2180,2175,2180,2175,162
|
|
20230818,151100,260743135,2175,2175,2175,2175,5
|
|
20230818,151000,260732260,2175,2175,2175,2175,0
|
|
20230818,150900,260732260,2175,2175,2175,2175,0
|
|
20230818,150800,260732260,2175,2175,2175,2175,1
|
|
20230818,150700,260730085,2175,2175,2175,2175,30
|
|
20230818,150600,260664835,2175,2175,2175,2175,50
|
|
20230818,150500,260556085,2180,2180,2180,2180,0
|
|
20230818,150400,260556085,2180,2180,2180,2180,1
|
|
20230818,150300,260553905,2165,2165,2165,2165,10
|
|
20230818,150200,260532255,2175,2175,2175,2175,100
|
|
20230818,150100,260314755,2175,2175,2175,2175,0
|
|
20230818,150000,260314755,2175,2175,2175,2175,35
|
|
20230818,145900,260238630,2180,2180,2180,2180,0
|
|
20230818,145800,260238630,2180,2180,2180,2180,4
|
|
20230818,145700,260229910,2180,2180,2180,2180,0
|
|
20230818,145600,260229910,2180,2180,2180,2180,0
|
|
20230818,145500,260229910,2180,2180,2180,2180,0
|
|
20230818,145400,260229910,2180,2180,2180,2160,1378
|
|
20230818,145300,257247785,2165,2170,2170,2165,47
|
|
20230818,145200,257145935,2180,2180,2180,2180,58
|
|
20230818,145100,257019495,2180,2180,2180,2180,206
|
|
20230818,145000,256570415,2180,2175,2180,2175,904
|
|
20230818,144900,254600245,2175,2175,2175,2175,0
|
|
20230818,144800,254600245,2175,2175,2175,2175,0
|
|
20230818,144700,254600245,2175,2175,2175,2175,919
|
|
20230818,144600,252601420,2175,2175,2175,2175,0
|
|
20230818,144500,252601420,2175,2170,2175,2170,2
|
|
20230818,144400,252597075,2165,2165,2165,2165,0
|
|
20230818,144300,252597075,2165,2165,2165,2165,45
|
|
20230818,144200,252499650,2175,2175,2175,2175,300
|
|
20230818,144100,251847150,2175,2175,2175,2175,0
|
|
20230818,144000,251847150,2175,2175,2175,2175,0
|
|
20230818,143900,251847150,2175,2175,2175,2175,0
|
|
20230818,143800,251847150,2175,2175,2175,2175,0
|
|
20230818,143700,251847150,2175,2175,2175,2175,1
|
|
20230818,143600,251844975,2165,2165,2165,2165,0
|
|
20230818,143500,251844975,2165,2165,2165,2165,14
|
|
20230818,143400,251814665,2165,2165,2165,2165,1
|
|
20230818,143300,251812500,2175,2165,2175,2165,56
|
|
20230818,143200,251691160,2165,2175,2175,2165,52
|
|
20230818,143100,251578080,2175,2175,2175,2175,0
|
|
20230818,143000,251578080,2175,2175,2175,2175,0
|
|
20230818,142900,251578080,2175,2175,2175,2175,3
|
|
20230818,142800,251571555,2175,2175,2175,2175,25
|
|
20230818,142700,251517180,2175,2175,2175,2175,0
|
|
20230818,142600,251517180,2175,2175,2175,2175,0
|
|
20230818,142500,251517180,2175,2175,2175,2175,1
|
|
20230818,142400,251515005,2170,2170,2170,2170,202
|
|
20230818,142300,251076665,2165,2165,2165,2165,46
|
|
20230818,142200,250977075,2175,2175,2175,2175,0
|
|
20230818,142100,250977075,2175,2175,2175,2175,0
|
|
20230818,142000,250977075,2175,2175,2175,2175,0
|
|
20230818,141900,250977075,2175,2175,2175,2175,0
|
|
20230818,141800,250977075,2175,2175,2175,2175,0
|
|
20230818,141700,250977075,2175,2175,2175,2175,0
|
|
20230818,141600,250977075,2175,2175,2175,2175,0
|
|
20230818,141500,250977075,2175,2175,2175,2175,1
|
|
20230818,141400,250974900,2170,2170,2170,2170,0
|
|
20230818,141300,250974900,2170,2170,2170,2170,1235
|
|
20230818,141200,248294950,2175,2175,2175,2175,0
|
|
20230818,141100,248294950,2175,2175,2175,2175,0
|
|
20230818,141000,248294950,2175,2175,2175,2175,0
|
|
20230818,140900,248294950,2175,2175,2175,2175,50
|
|
20230818,140800,248186200,2175,2175,2175,2175,0
|
|
20230818,140700,248186200,2175,2175,2175,2175,1
|
|
20230818,140600,248184025,2170,2170,2170,2170,0
|
|
20230818,140500,248184025,2170,2170,2170,2170,0
|
|
20230818,140400,248184025,2170,2175,2175,2170,61
|
|
20230818,140300,248051355,2175,2170,2175,2170,47
|
|
20230818,140200,247949360,2175,2175,2175,2175,0
|
|
20230818,140100,247949360,2175,2175,2175,2175,1
|
|
20230818,140000,247947185,2175,2175,2175,2175,0
|
|
20230818,135900,247947185,2175,2175,2175,2175,0
|
|
20230818,135800,247947185,2175,2175,2175,2175,0
|
|
20230818,135700,247947185,2175,2175,2175,2175,50
|
|
20230818,135600,247838435,2175,2175,2175,2175,0
|
|
20230818,135500,247838435,2175,2175,2175,2175,0
|
|
20230818,135400,247838435,2175,2175,2175,2175,2
|
|
20230818,135300,247834085,2170,2170,2170,2170,45
|
|
20230818,135200,247736435,2175,2175,2175,2175,0
|
|
20230818,135100,247736435,2175,2175,2175,2175,5
|
|
20230818,135000,247725560,2175,2175,2175,2175,0
|
|
20230818,134900,247725560,2175,2175,2175,2175,0
|
|
20230818,134800,247725560,2175,2175,2175,2175,40
|
|
20230818,134700,247638560,2175,2175,2175,2175,0
|
|
20230818,134600,247638560,2175,2175,2175,2175,0
|
|
20230818,134500,247638560,2175,2175,2175,2175,3
|
|
20230818,134400,247632035,2170,2170,2170,2170,463
|
|
20230818,134300,246627325,2170,2170,2170,2170,1
|
|
20230818,134200,246625155,2180,2175,2180,2175,100
|
|
20230818,134100,246407500,2175,2175,2175,2175,0
|
|
20230818,134000,246407500,2175,2175,2175,2175,0
|
|
20230818,133900,246407500,2175,2175,2175,2175,0
|
|
20230818,133800,246407500,2175,2175,2175,2175,0
|
|
20230818,133700,246407500,2175,2175,2175,2175,0
|
|
20230818,133600,246407500,2175,2175,2175,2175,0
|
|
20230818,133500,246407500,2175,2175,2175,2175,5
|
|
20230818,133400,246396625,2175,2175,2175,2175,11
|
|
20230818,133300,246372700,2175,2175,2175,2175,205
|
|
20230818,133200,245926825,2175,2175,2175,2175,1
|
|
20230818,133100,245924650,2175,2175,2175,2175,196
|
|
20230818,133000,245498350,2175,2175,2175,2175,106
|
|
20230818,132900,245267800,2175,2175,2175,2175,1
|
|
20230818,132800,245265625,2175,2175,2175,2175,385
|
|
20230818,132700,244428250,2175,2180,2180,2175,617
|
|
20230818,132600,243086270,2170,2175,2175,2170,1021
|
|
20230818,132500,240866105,2175,2175,2175,2175,0
|
|
20230818,132400,240866105,2175,2175,2175,2175,158
|
|
20230818,132300,240522455,2170,2170,2170,2170,317
|
|
20230818,132200,239834565,2175,2175,2175,2175,1
|
|
20230818,132100,239832390,2175,2175,2175,2175,5
|
|
20230818,132000,239821515,2175,2175,2175,2175,0
|
|
20230818,131900,239821515,2175,2175,2175,2175,0
|
|
20230818,131800,239821515,2175,2175,2175,2175,0
|
|
20230818,131700,239821515,2175,2175,2175,2175,0
|
|
20230818,131600,239821515,2175,2175,2175,2175,2
|
|
20230818,131500,239817165,2175,2175,2175,2175,2
|
|
20230818,131400,239812815,2170,2175,2175,2170,2
|
|
20230818,131300,239808470,2170,2170,2170,2170,47
|
|
20230818,131200,239706480,2175,2175,2175,2175,0
|
|
20230818,131100,239706480,2175,2175,2175,2175,0
|
|
20230818,131000,239706480,2175,2175,2175,2175,0
|
|
20230818,130900,239706480,2175,2175,2175,2175,1
|
|
20230818,130800,239704305,2165,2170,2170,2165,300
|
|
20230818,130700,239054505,2175,2175,2175,2175,0
|
|
20230818,130600,239054505,2175,2175,2175,2175,0
|
|
20230818,130500,239054505,2175,2175,2175,2175,1
|
|
20230818,130400,239052330,2170,2170,2170,2170,0
|
|
20230818,130300,239052330,2170,2170,2170,2170,0
|
|
20230818,130200,239052330,2170,2170,2170,2170,0
|
|
20230818,130100,239052330,2170,2170,2170,2170,16
|
|
20230818,130000,239017610,2170,2170,2170,2170,1050
|
|
20230818,125900,236739110,2170,2170,2170,2170,158
|
|
20230818,125800,236396250,2165,2165,2165,2165,0
|
|
20230818,125700,236396250,2165,2165,2165,2165,0
|
|
20230818,125600,236396250,2165,2165,2165,2165,0
|
|
20230818,125500,236396250,2165,2165,2165,2165,0
|
|
20230818,125400,236396250,2165,2165,2165,2165,0
|
|
20230818,125300,236396250,2165,2170,2170,2165,46
|
|
20230818,125200,236296655,2175,2175,2175,2175,1
|
|
20230818,125100,236294480,2175,2175,2175,2175,0
|
|
20230818,125000,236294480,2175,2175,2175,2175,0
|
|
20230818,124900,236294480,2175,2175,2175,2175,2
|
|
20230818,124800,236290130,2175,2175,2175,2175,0
|
|
20230818,124700,236290130,2175,2175,2175,2175,50
|
|
20230818,124600,236181380,2175,2175,2175,2175,0
|
|
20230818,124500,236181380,2175,2175,2175,2175,1
|
|
20230818,124400,236179205,2160,2160,2160,2160,1
|
|
20230818,124300,236177045,2175,2165,2175,2165,145
|
|
20230818,124200,235862120,2175,2170,2175,2160,8303
|
|
20230818,124100,217911235,2175,2175,2175,2175,0
|
|
20230818,124000,217911235,2175,2175,2175,2175,40
|
|
20230818,123900,217824235,2175,2175,2175,2175,0
|
|
20230818,123800,217824235,2175,2175,2175,2175,0
|
|
20230818,123700,217824235,2175,2175,2175,2175,20
|
|
20230818,123600,217780735,2165,2170,2170,2165,677
|
|
20230818,123500,216314530,2165,2170,2170,2165,168
|
|
20230818,123400,215950805,2175,2175,2175,2175,0
|
|
20230818,123300,215950805,2175,2175,2175,2175,0
|
|
20230818,123200,215950805,2175,2180,2180,2170,26
|
|
20230818,123100,215894255,2175,2175,2175,2175,447
|
|
20230818,123000,214922030,2175,2170,2175,2170,51
|
|
20230818,122900,214811355,2170,2170,2170,2170,1
|
|
20230818,122800,214809185,2165,2165,2165,2165,0
|
|
20230818,122700,214809185,2165,2165,2165,2165,832
|
|
20230818,122600,213007905,2160,2160,2160,2160,0
|
|
20230818,122500,213007905,2160,2160,2160,2160,0
|
|
20230818,122400,213007905,2160,2160,2160,2160,0
|
|
20230818,122300,213007905,2160,2160,2160,2160,0
|
|
20230818,122200,213007905,2160,2160,2160,2160,0
|
|
20230818,122100,213007905,2160,2160,2160,2160,205
|
|
20230818,122000,212565105,2160,2160,2160,2160,40
|
|
20230818,121900,212478705,2160,2160,2160,2160,0
|
|
20230818,121800,212478705,2160,2160,2160,2160,0
|
|
20230818,121700,212478705,2160,2160,2160,2160,0
|
|
20230818,121600,212478705,2160,2160,2160,2160,0
|
|
20230818,121500,212478705,2160,2160,2160,2160,0
|
|
20230818,121400,212478705,2160,2175,2175,2160,6
|
|
20230818,121300,212465685,2160,2170,2170,2160,104
|
|
20230818,121200,212240315,2175,2175,2175,2175,0
|
|
20230818,121100,212240315,2175,2175,2175,2175,0
|
|
20230818,121000,212240315,2175,2175,2175,2175,50
|
|
20230818,120900,212131565,2175,2175,2175,2175,0
|
|
20230818,120800,212131565,2175,2175,2175,2175,1
|
|
20230818,120700,212129390,2175,2175,2175,2175,0
|
|
20230818,120600,212129390,2175,2175,2175,2175,10
|
|
20230818,120500,212107640,2160,2160,2160,2160,0
|
|
20230818,120400,212107640,2160,2160,2160,2160,0
|
|
20230818,120300,212107640,2160,2160,2160,2160,7
|
|
20230818,120200,212092520,2175,2175,2175,2175,0
|
|
20230818,120100,212092520,2175,2160,2175,2160,273
|
|
20230818,120000,211498775,2160,2160,2160,2160,35
|
|
20230818,115900,211423175,2155,2170,2170,2155,10000
|
|
20230818,115800,189822430,2180,2180,2180,2180,0
|
|
20230818,115700,189822430,2180,2180,2180,2180,0
|
|
20230818,115600,189822430,2180,2180,2180,2180,4
|
|
20230818,115500,189813710,2180,2180,2180,2180,1
|
|
20230818,115400,189811530,2170,2170,2170,2170,5
|
|
20230818,115300,189800680,2170,2170,2170,2170,111
|
|
20230818,115200,189559810,2180,2180,2180,2180,2
|
|
20230818,115100,189555450,2180,2180,2180,2180,500
|
|
20230818,115000,188465450,2180,2180,2180,2180,0
|
|
20230818,114900,188465450,2180,2180,2180,2180,0
|
|
20230818,114800,188465450,2180,2180,2180,2180,1
|
|
20230818,114700,188463270,2175,2175,2175,2175,20
|
|
20230818,114600,188419770,2175,2175,2175,2175,0
|
|
20230818,114500,188419770,2175,2175,2175,2175,0
|
|
20230818,114400,188419770,2175,2175,2175,2175,0
|
|
20230818,114300,188419770,2175,2175,2175,2175,0
|
|
20230818,114200,188419770,2175,2175,2175,2175,510
|
|
20230818,114100,187310520,2175,2175,2175,2175,0
|
|
20230818,114000,187310520,2175,2175,2175,2175,500
|
|
20230818,113900,186223020,2180,2180,2180,2180,200
|
|
20230818,113800,185787020,2180,2180,2180,2180,0
|
|
20230818,113700,185787020,2180,2180,2180,2180,3
|
|
20230818,113600,185780480,2180,2180,2180,2180,3
|
|
20230818,113500,185773940,2180,2180,2180,2180,27
|
|
20230818,113400,185715080,2180,2180,2180,2180,5
|
|
20230818,113300,185704180,2180,2180,2180,2180,1
|
|
20230818,113200,185702000,2170,2170,2170,2170,0
|
|
20230818,113100,185702000,2170,2170,2170,2170,46
|
|
20230818,113000,185602180,2170,2180,2180,2170,1001
|
|
20230818,112900,183420010,2180,2180,2180,2180,10
|
|
20230818,112800,183398210,2180,2180,2180,2180,30
|
|
20230818,112700,183332810,2180,2180,2180,2180,782
|
|
20230818,112600,181628050,2180,2180,2180,2180,218
|
|
20230818,112500,181152810,2180,2180,2180,2180,2
|
|
20230818,112400,181148450,2180,2180,2180,2180,10
|
|
20230818,112300,181126650,2165,2165,2165,2165,51
|
|
20230818,112200,181016235,2180,2180,2180,2180,0
|
|
20230818,112100,181016235,2180,2180,2180,2180,0
|
|
20230818,112000,181016235,2180,2180,2180,2180,0
|
|
20230818,111900,181016235,2180,2180,2180,2180,4
|
|
20230818,111800,181007515,2180,2165,2180,2160,990
|
|
20230818,111700,178854560,2170,2170,2170,2170,2163
|
|
20230818,111600,174160850,2165,2170,2170,2165,2520
|
|
20230818,111500,168704950,2165,2170,2170,2165,170
|
|
20230818,111400,168336875,2165,2165,2165,2165,0
|
|
20230818,111300,168336875,2165,2165,2165,2165,46
|
|
20230818,111200,168237285,2170,2170,2170,2170,0
|
|
20230818,111100,168237285,2170,2170,2170,2170,14
|
|
20230818,111000,168206905,2170,2170,2170,2170,12
|
|
20230818,110900,168180865,2170,2170,2170,2170,40
|
|
20230818,110800,168094065,2170,2170,2170,2170,19
|
|
20230818,110700,168052835,2170,2155,2170,2155,1002
|
|
20230818,110600,165893505,2155,2155,2155,2155,0
|
|
20230818,110500,165893505,2155,2155,2155,2155,0
|
|
20230818,110400,165893505,2155,2155,2155,2155,0
|
|
20230818,110300,165893505,2155,2155,2155,2155,0
|
|
20230818,110200,165893505,2155,2155,2155,2155,46
|
|
20230818,110100,165794375,2155,2160,2160,2155,3777
|
|
20230818,110000,157649495,2170,2170,2170,2170,0
|
|
20230818,105900,157649495,2170,2170,2170,2170,82
|
|
20230818,105800,157471555,2160,2160,2160,2160,0
|
|
20230818,105700,157471555,2160,2160,2160,2160,0
|
|
20230818,105600,157471555,2160,2160,2160,2160,0
|
|
20230818,105500,157471555,2160,2160,2160,2160,0
|
|
20230818,105400,157471555,2160,2160,2160,2160,0
|
|
20230818,105300,157471555,2160,2160,2160,2160,754
|
|
20230818,105200,155842915,2170,2170,2170,2170,7
|
|
20230818,105100,155827725,2170,2160,2170,2160,64
|
|
20230818,105000,155689335,2160,2160,2160,2160,500
|
|
20230818,104900,154609335,2170,2160,2170,2160,502
|
|
20230818,104800,153525000,2165,2165,2165,2165,95
|
|
20230818,104700,153319325,2165,2160,2165,2160,449
|
|
20230818,104600,152349480,2165,2165,2165,2165,44
|
|
20230818,104500,152254220,2155,2155,2155,2155,0
|
|
20230818,104400,152254220,2155,2155,2155,2155,0
|
|
20230818,104300,152254220,2155,2160,2160,2155,1139
|
|
20230818,104200,149794275,2165,2165,2165,2165,0
|
|
20230818,104100,149794275,2165,2165,2165,2165,542
|
|
20230818,104000,148620845,2165,2165,2165,2165,100
|
|
20230818,103900,148404345,2170,2170,2170,2170,71
|
|
20230818,103800,148250275,2170,2170,2170,2170,16
|
|
20230818,103700,148215555,2165,2165,2165,2165,3
|
|
20230818,103600,148209060,2165,2165,2165,2165,0
|
|
20230818,103500,148209060,2165,2165,2165,2165,0
|
|
20230818,103400,148209060,2165,2165,2165,2165,0
|
|
20230818,103300,148209060,2165,2165,2165,2155,8
|
|
20230818,103200,148191790,2155,2155,2155,2155,0
|
|
20230818,103100,148191790,2155,2155,2155,2155,0
|
|
20230818,103000,148191790,2155,2160,2160,2155,293
|
|
20230818,102900,147560350,2155,2155,2155,2155,0
|
|
20230818,102800,147560350,2155,2155,2155,2155,0
|
|
20230818,102700,147560350,2155,2155,2155,2155,0
|
|
20230818,102600,147560350,2155,2155,2155,2155,82
|
|
20230818,102500,147383640,2170,2170,2170,2170,3
|
|
20230818,102400,147377130,2170,2155,2170,2155,731
|
|
20230818,102300,145801810,2155,2155,2155,2155,0
|
|
20230818,102200,145801810,2155,2155,2155,2155,9
|
|
20230818,102100,145782415,2155,2155,2155,2155,195
|
|
20230818,102000,145362190,2170,2155,2170,2155,63
|
|
20230818,101900,145225975,2155,2155,2155,2155,0
|
|
20230818,101800,145225975,2155,2155,2155,2155,900
|
|
20230818,101700,143286475,2155,2155,2155,2155,300
|
|
20230818,101600,142639975,2155,2155,2155,2155,0
|
|
20230818,101500,142639975,2155,2155,2155,2155,0
|
|
20230818,101400,142639975,2155,2155,2155,2155,0
|
|
20230818,101300,142639975,2155,2155,2155,2155,743
|
|
20230818,101200,141038810,2175,2170,2175,2170,1500
|
|
20230818,101100,137779210,2155,2155,2155,2155,0
|
|
20230818,101000,137779210,2155,2155,2155,2155,4006
|
|
20230818,100900,129146280,2160,2165,2165,2160,3722
|
|
20230818,100800,121104830,2165,2165,2165,2165,10
|
|
20230818,100700,121083180,2165,2170,2170,2165,280
|
|
20230818,100600,120476865,2170,2170,2170,2170,5
|
|
20230818,100500,120466015,2170,2170,2170,2170,280
|
|
20230818,100400,119858415,2165,2165,2165,2165,2366
|
|
20230818,100300,114736025,2170,2170,2170,2170,120
|
|
20230818,100200,114475625,2165,2165,2165,2165,0
|
|
20230818,100100,114475625,2165,2165,2165,2165,433
|
|
20230818,100000,113538180,2165,2175,2175,2165,102
|
|
20230818,095900,113317330,2175,2175,2175,2175,1
|
|
20230818,095800,113315155,2170,2170,2170,2170,1032
|
|
20230818,095700,111075715,2175,2175,2175,2175,0
|
|
20230818,095600,111075715,2175,2175,2175,2175,50
|
|
20230818,095500,110966965,2170,2170,2170,2170,0
|
|
20230818,095400,110966965,2170,2170,2170,2170,4
|
|
20230818,095300,110958285,2175,2165,2175,2165,50
|
|
20230818,095200,110850025,2170,2175,2175,2170,656
|
|
20230818,095100,109426255,2175,2175,2175,2175,0
|
|
20230818,095000,109426255,2175,2175,2175,2175,0
|
|
20230818,094900,109426255,2175,2175,2175,2175,0
|
|
20230818,094800,109426255,2175,2175,2175,2175,0
|
|
20230818,094700,109426255,2175,2165,2175,2165,761
|
|
20230818,094600,107778380,2170,2170,2175,2170,1243
|
|
20230818,094500,105079855,2165,2165,2165,2165,188
|
|
20230818,094400,104672835,2165,2165,2165,2165,0
|
|
20230818,094300,104672835,2165,2165,2170,2165,1205
|
|
20230818,094200,102064000,2170,2165,2170,2165,1802
|
|
20230818,094100,98162660,2165,2165,2165,2165,30
|
|
20230818,094000,98097710,2165,2160,2165,2160,45
|
|
20230818,093900,98000500,2160,2160,2160,2160,0
|
|
20230818,093800,98000500,2160,2160,2160,2160,0
|
|
20230818,093700,98000500,2160,2160,2160,2160,1000
|
|
20230818,093600,95840500,2165,2160,2165,2160,1012
|
|
20230818,093500,93654570,2165,2165,2165,2165,40
|
|
20230818,093400,93567970,2165,2165,2165,2165,17
|
|
20230818,093300,93531165,2150,2150,2150,2150,11
|
|
20230818,093200,93507515,2165,2165,2165,2165,0
|
|
20230818,093100,93507515,2165,2150,2165,2150,13
|
|
20230818,093000,93479415,2150,2150,2150,2150,36
|
|
20230818,092900,93402015,2145,2145,2145,2145,0
|
|
20230818,092800,93402015,2145,2150,2150,2145,2099
|
|
20230818,092700,88895190,2150,2150,2150,2150,0
|
|
20230818,092600,88895190,2150,2150,2150,2150,351
|
|
20230818,092500,88140540,2145,2145,2145,2145,0
|
|
20230818,092400,88140540,2145,2155,2155,2145,10100
|
|
20230818,092300,66441555,2160,2160,2160,2160,0
|
|
20230818,092200,66441555,2160,2160,2160,2160,0
|
|
20230818,092100,66441555,2160,2160,2160,2160,55
|
|
20230818,092000,66322755,2160,2160,2160,2160,34
|
|
20230818,091900,66249315,2160,2155,2160,2155,4
|
|
20230818,091800,66240685,2150,2150,2150,2150,2226
|
|
20230818,091700,61454785,2150,2155,2155,2150,10
|
|
20230818,091600,61433280,2145,2145,2145,2145,0
|
|
20230818,091500,61433280,2145,2155,2155,2145,80
|
|
20230818,091400,61261670,2145,2165,2165,2145,95
|
|
20230818,091300,61057435,2165,2145,2165,2145,204
|
|
20230818,091200,60619775,2165,2155,2165,2145,1642
|
|
20230818,091100,57090580,2155,2175,2175,2155,506
|
|
20230818,091000,56000040,2175,2165,2175,2140,9273
|
|
20230818,090900,36073860,2170,2170,2170,2165,3157
|
|
20230818,090800,29223180,2160,2165,2165,2160,564
|
|
20230818,090700,28002135,2170,2165,2170,2165,6
|
|
20230818,090600,27989120,2170,2170,2175,2170,290
|
|
20230818,090500,27359810,2170,2170,2170,2170,20
|
|
20230818,090400,27316410,2180,2180,2180,2180,1
|
|
20230818,090300,27314230,2190,2190,2190,2190,0
|
|
20230818,090200,27314230,2190,2190,2190,2190,1
|
|
20230818,090100,27312040,2170,2180,2180,2170,325
|
|
20230818,090000,26605960,2180,2190,2190,2180,12149
|