633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193000,1116567100,2810,2810,2810,2810,20224
|
|
20230818,192900,1116567100,2810,2810,2810,2810,0
|
|
20230818,192800,1116567100,2810,2810,2810,2810,0
|
|
20230818,192700,1116567100,2810,2810,2810,2810,0
|
|
20230818,192600,1116567100,2810,2810,2810,2810,0
|
|
20230818,192500,1116567100,2810,2810,2810,2810,0
|
|
20230818,192400,1116567100,2810,2810,2810,2810,0
|
|
20230818,192300,1116567100,2810,2810,2810,2810,0
|
|
20230818,192200,1116567100,2810,2810,2810,2810,0
|
|
20230818,192100,1116567100,2810,2810,2810,2810,0
|
|
20230818,192000,1116567100,2810,2810,2810,2810,0
|
|
20230818,191900,1116567100,2810,2810,2810,2810,0
|
|
20230818,191800,1116567100,2810,2810,2810,2810,0
|
|
20230818,191700,1116567100,2810,2810,2810,2810,0
|
|
20230818,191600,1116567100,2810,2810,2810,2810,0
|
|
20230818,191500,1116567100,2810,2810,2810,2810,0
|
|
20230818,191400,1116567100,2810,2810,2810,2810,0
|
|
20230818,191300,1116567100,2810,2810,2810,2810,0
|
|
20230818,191200,1116567100,2810,2810,2810,2810,0
|
|
20230818,191100,1116567100,2810,2810,2810,2810,0
|
|
20230818,191000,1116567100,2810,2810,2810,2810,0
|
|
20230818,190900,1116567100,2810,2810,2810,2810,0
|
|
20230818,190800,1116567100,2810,2810,2810,2810,0
|
|
20230818,190700,1116567100,2810,2810,2810,2810,0
|
|
20230818,190600,1116567100,2810,2810,2810,2810,0
|
|
20230818,190500,1116567100,2810,2810,2810,2810,0
|
|
20230818,190400,1116567100,2810,2810,2810,2810,0
|
|
20230818,190300,1116567100,2810,2810,2810,2810,0
|
|
20230818,190200,1116567100,2810,2810,2810,2810,0
|
|
20230818,190100,1116567100,2810,2810,2810,2810,0
|
|
20230818,190000,1116567100,2810,2810,2810,2810,20224
|
|
20230818,185900,1116567100,2810,2810,2810,2810,0
|
|
20230818,185800,1116567100,2810,2810,2810,2810,0
|
|
20230818,185700,1116567100,2810,2810,2810,2810,0
|
|
20230818,185600,1116567100,2810,2810,2810,2810,0
|
|
20230818,185500,1116567100,2810,2810,2810,2810,0
|
|
20230818,185400,1116567100,2810,2810,2810,2810,0
|
|
20230818,185300,1116567100,2810,2810,2810,2810,0
|
|
20230818,185200,1116567100,2810,2810,2810,2810,0
|
|
20230818,185100,1116567100,2810,2810,2810,2810,0
|
|
20230818,185000,1116567100,2810,2810,2810,2810,0
|
|
20230818,184900,1116567100,2810,2810,2810,2810,0
|
|
20230818,184800,1116567100,2810,2810,2810,2810,0
|
|
20230818,184700,1116567100,2810,2810,2810,2810,0
|
|
20230818,184600,1116567100,2810,2810,2810,2810,0
|
|
20230818,184500,1116567100,2810,2810,2810,2810,0
|
|
20230818,184400,1116567100,2810,2810,2810,2810,0
|
|
20230818,184300,1116567100,2810,2810,2810,2810,0
|
|
20230818,184200,1116567100,2810,2810,2810,2810,0
|
|
20230818,184100,1116567100,2810,2810,2810,2810,0
|
|
20230818,184000,1116567100,2810,2810,2810,2810,0
|
|
20230818,183900,1116567100,2810,2810,2810,2810,0
|
|
20230818,183800,1116567100,2810,2810,2810,2810,0
|
|
20230818,183700,1116567100,2810,2810,2810,2810,0
|
|
20230818,183600,1116567100,2810,2810,2810,2810,0
|
|
20230818,183500,1116567100,2810,2810,2810,2810,0
|
|
20230818,183400,1116567100,2810,2810,2810,2810,0
|
|
20230818,183300,1116567100,2810,2810,2810,2810,0
|
|
20230818,183200,1116567100,2810,2810,2810,2810,0
|
|
20230818,183100,1116567100,2810,2810,2810,2810,0
|
|
20230818,183000,1116567100,2810,2810,2810,2810,20224
|
|
20230818,182900,1116567100,2810,2810,2810,2810,0
|
|
20230818,182800,1116567100,2810,2810,2810,2810,0
|
|
20230818,182700,1116567100,2810,2810,2810,2810,0
|
|
20230818,182600,1116567100,2810,2810,2810,2810,0
|
|
20230818,182500,1116567100,2810,2810,2810,2810,0
|
|
20230818,182400,1116567100,2810,2810,2810,2810,0
|
|
20230818,182300,1116567100,2810,2810,2810,2810,0
|
|
20230818,182200,1116567100,2810,2810,2810,2810,0
|
|
20230818,182100,1116567100,2810,2810,2810,2810,0
|
|
20230818,182000,1116567100,2810,2810,2810,2810,0
|
|
20230818,181900,1116567100,2810,2810,2810,2810,0
|
|
20230818,181800,1116567100,2810,2810,2810,2810,0
|
|
20230818,181700,1116567100,2810,2810,2810,2810,0
|
|
20230818,181600,1116567100,2810,2810,2810,2810,0
|
|
20230818,181500,1116567100,2810,2810,2810,2810,0
|
|
20230818,181400,1116567100,2810,2810,2810,2810,0
|
|
20230818,181300,1116567100,2810,2810,2810,2810,0
|
|
20230818,181200,1116567100,2810,2810,2810,2810,0
|
|
20230818,181100,1116567100,2810,2810,2810,2810,0
|
|
20230818,181000,1116567100,2810,2810,2810,2810,0
|
|
20230818,180900,1116567100,2810,2810,2810,2810,0
|
|
20230818,180800,1116567100,2810,2810,2810,2810,0
|
|
20230818,180700,1116567100,2810,2810,2810,2810,0
|
|
20230818,180600,1116567100,2810,2810,2810,2810,0
|
|
20230818,180500,1116567100,2810,2810,2810,2810,0
|
|
20230818,180400,1116567100,2810,2810,2810,2810,0
|
|
20230818,180300,1116567100,2810,2810,2810,2810,0
|
|
20230818,180200,1116567100,2810,2810,2810,2810,0
|
|
20230818,180100,1116567100,2810,2810,2810,2810,0
|
|
20230818,180000,1116567100,2810,2810,2810,2810,20224
|
|
20230818,175900,1116567100,2810,2810,2810,2810,0
|
|
20230818,175800,1116567100,2810,2810,2810,2810,0
|
|
20230818,175700,1116567100,2810,2810,2810,2810,0
|
|
20230818,175600,1116567100,2810,2810,2810,2810,0
|
|
20230818,175500,1116567100,2810,2810,2810,2810,0
|
|
20230818,175400,1116567100,2810,2810,2810,2810,0
|
|
20230818,175300,1116567100,2810,2810,2810,2810,0
|
|
20230818,175200,1116567100,2810,2810,2810,2810,0
|
|
20230818,175100,1116567100,2810,2810,2810,2810,0
|
|
20230818,175000,1116567100,2810,2810,2810,2810,0
|
|
20230818,174900,1116567100,2810,2810,2810,2810,0
|
|
20230818,174800,1116567100,2810,2810,2810,2810,0
|
|
20230818,174700,1116567100,2810,2810,2810,2810,0
|
|
20230818,174600,1116567100,2810,2810,2810,2810,0
|
|
20230818,174500,1116567100,2810,2810,2810,2810,0
|
|
20230818,174400,1116567100,2810,2810,2810,2810,0
|
|
20230818,174300,1116567100,2810,2810,2810,2810,0
|
|
20230818,174200,1116567100,2810,2810,2810,2810,0
|
|
20230818,174100,1116567100,2810,2810,2810,2810,0
|
|
20230818,174000,1116567100,2810,2810,2810,2810,0
|
|
20230818,173900,1116567100,2810,2810,2810,2810,0
|
|
20230818,173800,1116567100,2810,2810,2810,2810,0
|
|
20230818,173700,1116567100,2810,2810,2810,2810,0
|
|
20230818,173600,1116567100,2810,2810,2810,2810,0
|
|
20230818,173500,1116567100,2810,2810,2810,2810,0
|
|
20230818,173400,1116567100,2810,2810,2810,2810,0
|
|
20230818,173300,1116567100,2810,2810,2810,2810,0
|
|
20230818,173200,1116567100,2810,2810,2810,2810,0
|
|
20230818,173100,1116567100,2810,2810,2810,2810,0
|
|
20230818,173000,1116567100,2810,2810,2810,2810,20224
|
|
20230818,172900,1116567100,2810,2810,2810,2810,0
|
|
20230818,172800,1116567100,2810,2810,2810,2810,0
|
|
20230818,172700,1116567100,2810,2810,2810,2810,0
|
|
20230818,172600,1116567100,2810,2810,2810,2810,0
|
|
20230818,172500,1116567100,2810,2810,2810,2810,0
|
|
20230818,172400,1116567100,2810,2810,2810,2810,0
|
|
20230818,172300,1116567100,2810,2810,2810,2810,0
|
|
20230818,172200,1116567100,2810,2810,2810,2810,0
|
|
20230818,172100,1116567100,2810,2810,2810,2810,0
|
|
20230818,172000,1116567100,2810,2810,2810,2810,0
|
|
20230818,171900,1116567100,2810,2810,2810,2810,0
|
|
20230818,171800,1116567100,2810,2810,2810,2810,0
|
|
20230818,171700,1116567100,2810,2810,2810,2810,0
|
|
20230818,171600,1116567100,2810,2810,2810,2810,0
|
|
20230818,171500,1116567100,2810,2810,2810,2810,0
|
|
20230818,171400,1116567100,2810,2810,2810,2810,0
|
|
20230818,171300,1116567100,2810,2810,2810,2810,0
|
|
20230818,171200,1116567100,2810,2810,2810,2810,0
|
|
20230818,171100,1116567100,2810,2810,2810,2810,0
|
|
20230818,171000,1116567100,2810,2810,2810,2810,0
|
|
20230818,170900,1116567100,2810,2810,2810,2810,0
|
|
20230818,170800,1116567100,2810,2810,2810,2810,0
|
|
20230818,170700,1116567100,2810,2810,2810,2810,0
|
|
20230818,170600,1116567100,2810,2810,2810,2810,0
|
|
20230818,170500,1116567100,2810,2810,2810,2810,0
|
|
20230818,170400,1116567100,2810,2810,2810,2810,0
|
|
20230818,170300,1116567100,2810,2810,2810,2810,0
|
|
20230818,170200,1116567100,2810,2810,2810,2810,0
|
|
20230818,170100,1116567100,2810,2810,2810,2810,0
|
|
20230818,170000,1116567100,2810,2810,2810,2810,20224
|
|
20230818,165900,1116567100,2810,2810,2810,2810,0
|
|
20230818,165800,1116567100,2810,2810,2810,2810,0
|
|
20230818,165700,1116567100,2810,2810,2810,2810,0
|
|
20230818,165600,1116567100,2810,2810,2810,2810,0
|
|
20230818,165500,1116567100,2810,2810,2810,2810,0
|
|
20230818,165400,1116567100,2810,2810,2810,2810,0
|
|
20230818,165300,1116567100,2810,2810,2810,2810,0
|
|
20230818,165200,1116567100,2810,2810,2810,2810,0
|
|
20230818,165100,1116567100,2810,2810,2810,2810,0
|
|
20230818,165000,1116567100,2810,2810,2810,2810,0
|
|
20230818,164900,1116567100,2810,2810,2810,2810,0
|
|
20230818,164800,1116567100,2810,2810,2810,2810,0
|
|
20230818,164700,1116567100,2810,2810,2810,2810,0
|
|
20230818,164600,1116567100,2810,2810,2810,2810,0
|
|
20230818,164500,1116567100,2810,2810,2810,2810,0
|
|
20230818,164400,1116567100,2810,2810,2810,2810,0
|
|
20230818,164300,1116567100,2810,2810,2810,2810,0
|
|
20230818,164200,1116567100,2810,2810,2810,2810,0
|
|
20230818,164100,1116567100,2810,2810,2810,2810,0
|
|
20230818,164000,1116567100,2810,2810,2810,2810,0
|
|
20230818,163900,1116567100,2810,2810,2810,2810,0
|
|
20230818,163800,1116567100,2810,2810,2810,2810,0
|
|
20230818,163700,1116567100,2810,2810,2810,2810,0
|
|
20230818,163600,1116567100,2810,2810,2810,2810,0
|
|
20230818,163500,1116567100,2810,2810,2810,2810,0
|
|
20230818,163400,1116567100,2810,2810,2810,2810,0
|
|
20230818,163300,1116567100,2810,2810,2810,2810,0
|
|
20230818,163200,1116567100,2810,2810,2810,2810,0
|
|
20230818,163100,1116567100,2810,2810,2810,2810,0
|
|
20230818,163000,1116567100,2810,2810,2810,2810,20224
|
|
20230818,162900,1116567100,2810,2810,2810,2810,0
|
|
20230818,162800,1116567100,2810,2810,2810,2810,0
|
|
20230818,162700,1116567100,2810,2810,2810,2810,0
|
|
20230818,162600,1116567100,2810,2810,2810,2810,0
|
|
20230818,162500,1116567100,2810,2810,2810,2810,0
|
|
20230818,162400,1116567100,2810,2810,2810,2810,0
|
|
20230818,162300,1116567100,2810,2810,2810,2810,0
|
|
20230818,162200,1116567100,2810,2810,2810,2810,0
|
|
20230818,162100,1116567100,2810,2810,2810,2810,0
|
|
20230818,162000,1116567100,2810,2810,2810,2810,0
|
|
20230818,161900,1116567100,2810,2810,2810,2810,0
|
|
20230818,161800,1116567100,2810,2810,2810,2810,0
|
|
20230818,161700,1116567100,2810,2810,2810,2810,0
|
|
20230818,161600,1116567100,2810,2810,2810,2810,0
|
|
20230818,161500,1116567100,2810,2810,2810,2810,0
|
|
20230818,161400,1116567100,2810,2810,2810,2810,0
|
|
20230818,161300,1116567100,2810,2810,2810,2810,0
|
|
20230818,161200,1116567100,2810,2810,2810,2810,0
|
|
20230818,161100,1116567100,2810,2810,2810,2810,0
|
|
20230818,161000,1116567100,2810,2810,2810,2810,0
|
|
20230818,160900,1116567100,2810,2810,2810,2810,0
|
|
20230818,160800,1116567100,2810,2810,2810,2810,0
|
|
20230818,160700,1116567100,2810,2810,2810,2810,0
|
|
20230818,160600,1116567100,2810,2810,2810,2810,0
|
|
20230818,160500,1116567100,2810,2810,2810,2810,0
|
|
20230818,160400,1116567100,2810,2810,2810,2810,0
|
|
20230818,160300,1116567100,2810,2810,2810,2810,0
|
|
20230818,160200,1116567100,2810,2810,2810,2810,0
|
|
20230818,160100,1116567100,2810,2810,2810,2810,0
|
|
20230818,160000,1116567100,2810,2810,2810,2810,20224
|
|
20230818,155900,1116567100,2810,2810,2810,2810,0
|
|
20230818,155800,1116567100,2810,2810,2810,2810,0
|
|
20230818,155700,1116567100,2810,2810,2810,2810,0
|
|
20230818,155600,1116567100,2810,2810,2810,2810,0
|
|
20230818,155500,1116567100,2810,2810,2810,2810,0
|
|
20230818,155400,1116567100,2810,2810,2810,2810,0
|
|
20230818,155300,1116567100,2810,2810,2810,2810,0
|
|
20230818,155200,1116567100,2810,2810,2810,2810,0
|
|
20230818,155100,1116567100,2810,2810,2810,2810,0
|
|
20230818,155000,1116567100,2810,2810,2810,2810,0
|
|
20230818,154900,1116567100,2810,2810,2810,2810,0
|
|
20230818,154800,1116567100,2810,2810,2810,2810,0
|
|
20230818,154700,1116567100,2810,2810,2810,2810,0
|
|
20230818,154600,1116567100,2810,2810,2810,2810,0
|
|
20230818,154500,1116567100,2810,2810,2810,2810,0
|
|
20230818,154400,1116567100,2810,2810,2810,2810,0
|
|
20230818,154300,1116567100,2810,2810,2810,2810,0
|
|
20230818,154200,1116567100,2810,2810,2810,2810,0
|
|
20230818,154100,1116567100,2810,2810,2810,2810,0
|
|
20230818,154000,1116567100,2810,2810,2810,2810,0
|
|
20230818,153900,1116567100,2810,2810,2810,2810,0
|
|
20230818,153800,1116567100,2810,2810,2810,2810,0
|
|
20230818,153700,1116567100,2810,2810,2810,2810,0
|
|
20230818,153600,1116567100,2810,2810,2810,2810,0
|
|
20230818,153500,1116567100,2810,2810,2810,2810,0
|
|
20230818,153400,1116567100,2810,2810,2810,2810,0
|
|
20230818,153300,1116567100,2810,2810,2810,2810,0
|
|
20230818,153200,1116567100,2810,2810,2810,2810,0
|
|
20230818,153100,1116567100,2810,2810,2810,2810,0
|
|
20230818,153000,1116567100,2810,2810,2810,2810,40448
|
|
20230818,152900,1059737660,2840,2840,2840,2840,0
|
|
20230818,152800,1059737660,2840,2840,2840,2840,0
|
|
20230818,152700,1059737660,2840,2840,2840,2840,0
|
|
20230818,152600,1059737660,2840,2840,2840,2840,0
|
|
20230818,152500,1059737660,2840,2840,2840,2840,0
|
|
20230818,152400,1059737660,2840,2840,2840,2840,0
|
|
20230818,152300,1059737660,2840,2840,2840,2840,0
|
|
20230818,152200,1059737660,2840,2840,2840,2840,0
|
|
20230818,152100,1059737660,2840,2840,2840,2840,0
|
|
20230818,152000,1059737660,2840,2840,2840,2840,0
|
|
20230818,151900,1059737660,2840,2835,2840,2835,1955
|
|
20230818,151800,1054188350,2830,2825,2830,2825,1771
|
|
20230818,151700,1049178735,2815,2830,2830,2815,10028
|
|
20230818,151600,1020904020,2835,2830,2835,2825,1651
|
|
20230818,151500,1016232720,2835,2830,2835,2830,809
|
|
20230818,151400,1013943205,2830,2830,2830,2825,2324
|
|
20230818,151300,1007370795,2830,2830,2830,2830,21
|
|
20230818,151200,1007311365,2835,2830,2835,2830,1332
|
|
20230818,151100,1003541705,2830,2830,2830,2830,1284
|
|
20230818,151000,999907985,2825,2830,2830,2825,2264
|
|
20230818,150900,993511865,2835,2830,2835,2830,444
|
|
20230818,150800,992255340,2825,2825,2825,2825,0
|
|
20230818,150700,992255340,2825,2825,2825,2825,0
|
|
20230818,150600,992255340,2825,2825,2825,2825,40
|
|
20230818,150500,992142340,2825,2825,2830,2825,891
|
|
20230818,150400,989623810,2825,2830,2835,2825,4948
|
|
20230818,150300,975612470,2830,2830,2830,2825,1220
|
|
20230818,150200,972160450,2835,2835,2835,2835,0
|
|
20230818,150100,972160450,2835,2835,2835,2835,0
|
|
20230818,150000,972160450,2835,2830,2835,2830,737
|
|
20230818,145900,970074655,2830,2830,2830,2830,523
|
|
20230818,145800,968594565,2830,2830,2830,2830,1500
|
|
20230818,145700,964349565,2830,2830,2830,2830,513
|
|
20230818,145600,962897775,2830,2830,2830,2830,233
|
|
20230818,145500,962238385,2835,2830,2835,2830,2066
|
|
20230818,145400,956383095,2830,2835,2835,2830,2322
|
|
20230818,145300,949811705,2830,2830,2830,2830,1000
|
|
20230818,145200,946981705,2830,2840,2840,2830,882
|
|
20230818,145100,944478885,2840,2840,2840,2840,1500
|
|
20230818,145000,940218885,2845,2845,2845,2845,1782
|
|
20230818,144900,935149095,2845,2845,2845,2845,5233
|
|
20230818,144800,920261210,2845,2845,2845,2845,500
|
|
20230818,144700,918838710,2845,2845,2850,2845,1824
|
|
20230818,144600,913649380,2845,2850,2850,2845,550
|
|
20230818,144500,912082630,2845,2850,2850,2845,615
|
|
20230818,144400,910332440,2845,2845,2845,2845,535
|
|
20230818,144300,908810365,2855,2855,2855,2855,0
|
|
20230818,144200,908810365,2855,2850,2855,2845,1174
|
|
20230818,144100,905465550,2850,2850,2850,2845,865
|
|
20230818,144000,903002120,2855,2855,2855,2855,0
|
|
20230818,143900,903002120,2855,2850,2855,2850,103
|
|
20230818,143800,902708555,2850,2850,2850,2850,1051
|
|
20230818,143700,899713205,2845,2845,2845,2845,0
|
|
20230818,143600,899713205,2845,2855,2855,2845,514
|
|
20230818,143500,898249565,2850,2855,2855,2850,372
|
|
20230818,143400,897188645,2850,2850,2850,2850,363
|
|
20230818,143300,896154095,2855,2860,2860,2855,324
|
|
20230818,143200,895228975,2855,2855,2855,2855,1
|
|
20230818,143100,895226120,2850,2855,2855,2850,849
|
|
20230818,143000,892803940,2860,2860,2860,2855,569
|
|
20230818,142900,891177350,2860,2855,2860,2855,4
|
|
20230818,142800,891165920,2860,2855,2860,2850,1111
|
|
20230818,142700,887993110,2855,2855,2860,2855,1273
|
|
20230818,142600,884358640,2860,2855,2860,2855,527
|
|
20230818,142500,882853955,2850,2850,2850,2845,1096
|
|
20230818,142400,879732175,2855,2850,2855,2845,1236
|
|
20230818,142300,876207200,2850,2845,2850,2845,223
|
|
20230818,142200,875571920,2845,2845,2845,2840,927
|
|
20230818,142100,872935475,2855,2840,2855,2840,568
|
|
20230818,142000,871316860,2845,2840,2845,2840,903
|
|
20230818,141900,868752285,2840,2840,2840,2840,24
|
|
20230818,141800,868684125,2835,2835,2835,2835,30
|
|
20230818,141700,868599075,2840,2835,2840,2830,1045
|
|
20230818,141600,865637030,2835,2835,2835,2835,0
|
|
20230818,141500,865637030,2835,2835,2835,2835,320
|
|
20230818,141400,864729830,2835,2840,2840,2835,600
|
|
20230818,141300,863026580,2840,2845,2845,2840,566
|
|
20230818,141200,861417540,2845,2840,2850,2835,3744
|
|
20230818,141100,850757360,2850,2840,2850,2840,145
|
|
20230818,141000,850345050,2850,2840,2850,2835,448
|
|
20230818,140900,849074055,2835,2830,2835,2830,773
|
|
20230818,140800,846885170,2835,2835,2835,2830,223
|
|
20230818,140700,846253925,2825,2825,2825,2825,0
|
|
20230818,140600,846253925,2825,2840,2840,2825,2299
|
|
20230818,140500,839745660,2835,2835,2835,2835,1702
|
|
20230818,140400,834920490,2845,2835,2845,2835,515
|
|
20230818,140300,833460455,2835,2835,2835,2835,209
|
|
20230818,140200,832867940,2845,2835,2845,2825,965
|
|
20230818,140100,830135565,2835,2835,2835,2835,208
|
|
20230818,140000,829545885,2845,2835,2845,2835,817
|
|
20230818,135900,827224810,2830,2840,2840,2830,606
|
|
20230818,135800,825507255,2845,2845,2850,2845,354
|
|
20230818,135700,824500120,2845,2845,2845,2845,15
|
|
20230818,135600,824457445,2845,2830,2845,2830,514
|
|
20230818,135500,823002810,2830,2835,2835,2830,207
|
|
20230818,135400,822416310,2830,2835,2835,2830,810
|
|
20230818,135300,820123310,2835,2835,2835,2825,6383
|
|
20230818,135200,802053705,2840,2835,2840,2835,314
|
|
20230818,135100,801163260,2835,2835,2835,2835,364
|
|
20230818,135000,800131320,2835,2835,2835,2835,150
|
|
20230818,134900,799706070,2840,2840,2840,2840,0
|
|
20230818,134800,799706070,2840,2835,2845,2835,755
|
|
20230818,134700,797563805,2845,2845,2845,2845,1041
|
|
20230818,134600,794602160,2835,2835,2835,2835,0
|
|
20230818,134500,794602160,2835,2840,2840,2835,858
|
|
20230818,134400,792166190,2835,2835,2835,2835,0
|
|
20230818,134300,792166190,2835,2835,2835,2835,0
|
|
20230818,134200,792166190,2835,2840,2840,2835,669
|
|
20230818,134100,790266975,2840,2835,2840,2835,487
|
|
20230818,134000,788884985,2840,2835,2840,2830,21437
|
|
20230818,133900,728192705,2835,2845,2845,2835,4410
|
|
20230818,133800,715657000,2845,2850,2850,2845,228
|
|
20230818,133700,715008315,2850,2850,2850,2850,512
|
|
20230818,133600,713549115,2850,2850,2850,2850,0
|
|
20230818,133500,713549115,2850,2850,2850,2850,586
|
|
20230818,133400,711879015,2850,2855,2855,2850,624
|
|
20230818,133300,710098245,2855,2850,2855,2850,701
|
|
20230818,133200,708097890,2850,2850,2850,2850,513
|
|
20230818,133100,706635840,2850,2850,2850,2850,210
|
|
20230818,133000,706037340,2860,2860,2860,2860,207
|
|
20230818,132900,705445320,2850,2850,2850,2850,693
|
|
20230818,132800,703470270,2855,2855,2855,2855,184
|
|
20230818,132700,702944950,2855,2855,2855,2855,209
|
|
20230818,132600,702348255,2855,2850,2855,2850,512
|
|
20230818,132500,700887270,2850,2850,2850,2850,210
|
|
20230818,132400,700288770,2855,2855,2855,2850,514
|
|
20230818,132300,698823755,2855,2855,2865,2850,986
|
|
20230818,132200,696009065,2855,2865,2865,2855,211
|
|
20230818,132100,695406650,2855,2860,2860,2855,512
|
|
20230818,132000,693943075,2860,2860,2860,2860,375
|
|
20230818,131900,692870575,2860,2855,2860,2850,1547
|
|
20230818,131800,688452580,2855,2855,2860,2855,921
|
|
20230818,131700,685823120,2850,2850,2850,2850,6
|
|
20230818,131600,685806020,2850,2860,2860,2850,1328
|
|
20230818,131500,682011950,2875,2875,2875,2875,17
|
|
20230818,131400,681963075,2865,2865,2865,2865,50
|
|
20230818,131300,681819825,2860,2860,2860,2860,702
|
|
20230818,131200,679812105,2860,2860,2860,2860,0
|
|
20230818,131100,679812105,2860,2855,2860,2855,1646
|
|
20230818,131000,675110210,2855,2860,2860,2855,906
|
|
20230818,130900,672519795,2860,2860,2860,2860,255
|
|
20230818,130800,671790495,2860,2860,2860,2860,513
|
|
20230818,130700,670323315,2860,2860,2860,2860,0
|
|
20230818,130600,670323315,2860,2860,2860,2860,223
|
|
20230818,130500,669685535,2860,2865,2865,2860,6054
|
|
20230818,130400,652341570,2865,2865,2865,2865,0
|
|
20230818,130300,652341570,2865,2865,2865,2865,0
|
|
20230818,130200,652341570,2865,2870,2870,2865,4755
|
|
20230818,130100,638707525,2875,2875,2875,2875,359
|
|
20230818,130000,637675400,2875,2875,2875,2870,654
|
|
20230818,125900,635796185,2875,2875,2875,2875,3418
|
|
20230818,125800,625969435,2880,2870,2880,2870,1083
|
|
20230818,125700,622855890,2865,2870,2870,2865,519
|
|
20230818,125600,621367110,2870,2870,2870,2870,500
|
|
20230818,125500,619932110,2870,2865,2870,2865,449
|
|
20230818,125400,618644285,2865,2870,2870,2865,397
|
|
20230818,125300,617505640,2870,2870,2870,2870,52
|
|
20230818,125200,617356400,2865,2860,2865,2860,1189
|
|
20230818,125100,613951735,2860,2860,2860,2860,243
|
|
20230818,125000,613256755,2865,2865,2865,2865,601
|
|
20230818,124900,611534890,2860,2865,2865,2860,1099
|
|
20230818,124800,608390160,2865,2860,2865,2860,446
|
|
20230818,124700,607113445,2860,2865,2865,2860,431
|
|
20230818,124600,605880450,2870,2865,2870,2865,160
|
|
20230818,124500,605422040,2870,2870,2870,2870,0
|
|
20230818,124400,605422040,2870,2870,2870,2860,1085
|
|
20230818,124300,602312075,2875,2870,2875,2870,3
|
|
20230818,124200,602303460,2875,2870,2875,2870,54
|
|
20230818,124100,602148430,2870,2870,2875,2865,814
|
|
20230818,124000,599815200,2875,2870,2875,2870,413
|
|
20230818,123900,598629880,2870,2865,2870,2865,566
|
|
20230818,123800,597006435,2865,2860,2865,2860,822
|
|
20230818,123700,594654350,2860,2860,2860,2860,297
|
|
20230818,123600,593804930,2865,2870,2870,2860,697
|
|
20230818,123500,591810810,2870,2860,2870,2860,835
|
|
20230818,123400,589421990,2860,2855,2860,2855,310
|
|
20230818,123300,588536435,2855,2855,2855,2855,512
|
|
20230818,123200,587074675,2855,2855,2855,2855,144
|
|
20230818,123100,586663555,2860,2855,2860,2855,619
|
|
20230818,123000,584895780,2860,2860,2860,2855,547
|
|
20230818,122900,583333965,2860,2860,2860,2860,1
|
|
20230818,122800,583331105,2855,2855,2855,2855,512
|
|
20230818,122700,581869345,2865,2855,2865,2855,471
|
|
20230818,122600,580523735,2855,2860,2865,2855,650
|
|
20230818,122500,578664920,2855,2855,2855,2855,544
|
|
20230818,122400,577111800,2860,2855,2860,2855,74
|
|
20230818,122300,576900330,2860,2855,2860,2855,779
|
|
20230818,122200,574676260,2855,2855,2860,2855,157
|
|
20230818,122100,574227525,2860,2855,2860,2855,900
|
|
20230818,122000,571657385,2845,2845,2845,2845,513
|
|
20230818,121900,570197900,2845,2855,2855,2845,284
|
|
20230818,121800,569388820,2855,2855,2855,2855,1
|
|
20230818,121700,569385965,2845,2850,2850,2845,512
|
|
20230818,121600,567928045,2850,2860,2860,2850,250
|
|
20230818,121500,567215535,2850,2850,2850,2850,151
|
|
20230818,121400,566785185,2850,2855,2855,2850,765
|
|
20230818,121300,564604930,2850,2850,2850,2850,0
|
|
20230818,121200,564604930,2850,2850,2855,2850,885
|
|
20230818,121100,562082500,2850,2850,2850,2850,0
|
|
20230818,121000,562082500,2850,2850,2850,2850,0
|
|
20230818,120900,562082500,2850,2850,2850,2850,713
|
|
20230818,120800,560050450,2855,2855,2855,2855,0
|
|
20230818,120700,560050450,2855,2855,2855,2855,49
|
|
20230818,120600,559910555,2855,2860,2860,2855,363
|
|
20230818,120500,558874185,2855,2860,2860,2855,253
|
|
20230818,120400,558151775,2860,2860,2860,2860,514
|
|
20230818,120300,556681735,2860,2860,2860,2860,79
|
|
20230818,120200,556455795,2865,2855,2865,2855,239
|
|
20230818,120100,555773100,2855,2855,2855,2855,513
|
|
20230818,120000,554308485,2855,2865,2865,2855,75
|
|
20230818,115900,554094340,2855,2860,2860,2855,1201
|
|
20230818,115800,550663035,2875,2860,2875,2860,643
|
|
20230818,115700,548824040,2875,2870,2885,2860,886
|
|
20230818,115600,546281955,2860,2850,2860,2850,1531
|
|
20230818,115500,541908425,2850,2850,2850,2850,104
|
|
20230818,115400,541612025,2850,2850,2850,2850,369
|
|
20230818,115300,540560375,2850,2850,2850,2850,619
|
|
20230818,115200,538796225,2860,2855,2860,2855,738
|
|
20230818,115100,536689195,2850,2850,2850,2850,728
|
|
20230818,115000,534614395,2855,2855,2855,2855,0
|
|
20230818,114900,534614395,2855,2855,2860,2855,1085
|
|
20230818,114800,531516715,2855,2860,2860,2855,604
|
|
20230818,114700,529792015,2860,2860,2860,2860,211
|
|
20230818,114600,529188555,2875,2860,2885,2860,2143
|
|
20230818,114500,523050520,2865,2865,2865,2855,172
|
|
20230818,114400,522559230,2860,2860,2860,2860,603
|
|
20230818,114300,520834650,2860,2860,2860,2860,464
|
|
20230818,114200,519507610,2860,2860,2860,2860,363
|
|
20230818,114100,518469430,2860,2860,2865,2860,469
|
|
20230818,114000,517128000,2860,2880,2885,2860,1544
|
|
20230818,113900,512689720,2880,2895,2895,2880,346
|
|
20230818,113800,511693150,2890,2860,2890,2860,5622
|
|
20230818,113700,495461875,2860,2865,2875,2860,389
|
|
20230818,113600,494347945,2875,2875,2875,2875,0
|
|
20230818,113500,494347945,2875,2860,2875,2860,536
|
|
20230818,113400,492814655,2860,2860,2860,2860,0
|
|
20230818,113300,492814655,2860,2865,2865,2860,915
|
|
20230818,113200,490194375,2865,2875,2875,2865,195
|
|
20230818,113100,489634945,2875,2875,2875,2875,6
|
|
20230818,113000,489617695,2875,2860,2875,2855,1073
|
|
20230818,112900,486548540,2865,2865,2865,2865,401
|
|
20230818,112800,485399675,2865,2865,2865,2865,10
|
|
20230818,112700,485371025,2865,2865,2865,2865,542
|
|
20230818,112600,483818195,2865,2875,2875,2865,239
|
|
20230818,112500,483133450,2865,2865,2865,2865,142
|
|
20230818,112400,482726620,2865,2865,2865,2865,514
|
|
20230818,112300,481254010,2860,2860,2865,2860,517
|
|
20230818,112200,479773440,2860,2875,2875,2860,257
|
|
20230818,112100,479037625,2860,2865,2865,2860,514
|
|
20230818,112000,477565760,2865,2865,2865,2865,769
|
|
20230818,111900,475362575,2870,2870,2885,2865,477
|
|
20230818,111800,473994195,2885,2880,2885,2870,414
|
|
20230818,111700,472802860,2880,2865,2880,2865,591
|
|
20230818,111600,471109620,2870,2875,2875,2870,618
|
|
20230818,111500,469333900,2875,2875,2885,2875,571
|
|
20230818,111400,467692225,2870,2875,2875,2870,441
|
|
20230818,111300,466426275,2875,2880,2885,2875,1037
|
|
20230818,111200,463437030,2860,2865,2865,2860,500
|
|
20230818,111100,462005985,2865,2880,2880,2865,671
|
|
20230818,111000,460080185,2875,2865,2875,2865,233
|
|
20230818,110900,459412350,2860,2860,2860,2860,364
|
|
20230818,110800,458371310,2860,2870,2870,2860,672
|
|
20230818,110700,456444880,2860,2860,2865,2860,116
|
|
20230818,110600,456113115,2860,2860,2860,2860,0
|
|
20230818,110500,456113115,2860,2860,2865,2855,1363
|
|
20230818,110400,452212285,2860,2860,2860,2860,345
|
|
20230818,110300,451225585,2860,2855,2860,2850,1546
|
|
20230818,110200,446813920,2855,2855,2855,2855,0
|
|
20230818,110100,446813920,2855,2860,2860,2855,575
|
|
20230818,110000,445170540,2860,2860,2870,2850,992
|
|
20230818,105900,442335640,2860,2865,2865,2860,649
|
|
20230818,105800,440477190,2865,2870,2870,2865,2840
|
|
20230818,105700,432328210,2875,2880,2880,2875,1507
|
|
20230818,105600,427994695,2880,2880,2880,2880,277
|
|
20230818,105500,427196935,2875,2875,2875,2875,824
|
|
20230818,105400,424827935,2875,2880,2880,2875,530
|
|
20230818,105300,423302685,2875,2870,2875,2870,191
|
|
20230818,105200,422753645,2870,2875,2875,2870,518
|
|
20230818,105100,421266080,2875,2875,2875,2875,339
|
|
20230818,105000,420291455,2875,2875,2875,2875,581
|
|
20230818,104900,418621080,2880,2880,2880,2875,303
|
|
20230818,104800,417749165,2880,2880,2880,2880,0
|
|
20230818,104700,417749165,2880,2885,2885,2880,10718
|
|
20230818,104600,386878870,2890,2890,2890,2890,100
|
|
20230818,104500,386589870,2890,2880,2890,2880,403
|
|
20230818,104400,385429200,2880,2880,2885,2880,13458
|
|
20230818,104300,346670120,2880,2885,2885,2880,422
|
|
20230818,104200,345453735,2885,2890,2890,2880,7044
|
|
20230818,104100,325129990,2890,2890,2890,2890,931
|
|
20230818,104000,322439400,2890,2885,2890,2885,598
|
|
20230818,103900,320712170,2885,2890,2890,2885,884
|
|
20230818,103800,318161825,2890,2895,2895,2890,513
|
|
20230818,103700,316677170,2890,2880,2890,2880,826
|
|
20230818,103600,314294155,2880,2890,2890,2880,3298
|
|
20230818,103500,304778950,2890,2890,2890,2890,1477
|
|
20230818,103400,300510420,2885,2885,2885,2885,1651
|
|
20230818,103300,295747285,2885,2875,2885,2875,1572
|
|
20230818,103200,291220175,2875,2875,2875,2875,808
|
|
20230818,103100,288897175,2875,2875,2875,2875,537
|
|
20230818,103000,287353300,2875,2875,2875,2870,220
|
|
20230818,102900,286720805,2870,2870,2870,2870,0
|
|
20230818,102800,286720805,2870,2870,2870,2870,1160
|
|
20230818,102700,283391605,2860,2860,2860,2860,1
|
|
20230818,102600,283388745,2870,2865,2870,2865,450
|
|
20230818,102500,282098995,2865,2865,2865,2865,252
|
|
20230818,102400,281377015,2865,2865,2865,2860,256
|
|
20230818,102300,280643770,2860,2870,2870,2860,678
|
|
20230818,102200,278699940,2870,2875,2875,2870,233
|
|
20230818,102100,278031065,2875,2860,2875,2860,2255
|
|
20230818,102000,271566345,2860,2855,2860,2855,70
|
|
20230818,101900,271366365,2855,2855,2855,2855,424
|
|
20230818,101800,270155845,2855,2855,2855,2855,184
|
|
20230818,101700,269630525,2845,2845,2845,2845,490
|
|
20230818,101600,268236475,2845,2850,2850,2845,373
|
|
20230818,101500,267175265,2845,2850,2850,2845,582
|
|
20230818,101400,265516815,2845,2850,2850,2845,33
|
|
20230818,101300,265422880,2855,2855,2855,2855,0
|
|
20230818,101200,265422880,2855,2855,2855,2855,0
|
|
20230818,101100,265422880,2855,2845,2855,2845,3000
|
|
20230818,101000,256877880,2845,2845,2845,2845,0
|
|
20230818,100900,256877880,2845,2855,2855,2845,9
|
|
20230818,100800,256852225,2855,2850,2855,2850,101
|
|
20230818,100700,256564370,2845,2845,2845,2845,0
|
|
20230818,100600,256564370,2845,2840,2845,2840,1213
|
|
20230818,100500,253113400,2840,2845,2845,2840,1228
|
|
20230818,100400,249625375,2845,2850,2850,2845,826
|
|
20230818,100300,247274330,2850,2850,2855,2850,1782
|
|
20230818,100200,242195130,2850,2850,2850,2850,823
|
|
20230818,100100,239849580,2850,2850,2850,2850,0
|
|
20230818,100000,239849580,2850,2845,2850,2845,160
|
|
20230818,095900,239394205,2845,2850,2850,2845,33
|
|
20230818,095800,239300295,2855,2850,2855,2845,552
|
|
20230818,095700,237729465,2845,2845,2845,2845,211
|
|
20230818,095600,237129170,2835,2845,2845,2835,641
|
|
20230818,095500,235308715,2840,2850,2850,2840,7673
|
|
20230818,095400,213462045,2855,2860,2860,2855,1435
|
|
20230818,095300,209364660,2860,2865,2865,2860,837
|
|
20230818,095200,206969350,2860,2855,2860,2855,1081
|
|
20230818,095100,203877995,2855,2855,2860,2850,332
|
|
20230818,095000,202930340,2855,2855,2860,2855,1295
|
|
20230818,094900,199230050,2855,2855,2860,2855,300
|
|
20230818,094800,198373520,2855,2855,2860,2855,188
|
|
20230818,094700,197836765,2850,2850,2850,2850,493
|
|
20230818,094600,196431715,2850,2850,2850,2850,5
|
|
20230818,094500,196417465,2850,2845,2850,2845,207
|
|
20230818,094400,195828540,2845,2845,2845,2845,1100
|
|
20230818,094300,192699040,2845,2845,2845,2845,15
|
|
20230818,094200,192656365,2845,2845,2845,2845,1006
|
|
20230818,094100,189794295,2850,2855,2855,2850,1468
|
|
20230818,094000,185609245,2860,2860,2860,2860,0
|
|
20230818,093900,185609245,2860,2860,2860,2860,2
|
|
20230818,093800,185603525,2855,2855,2855,2855,0
|
|
20230818,093700,185603525,2855,2855,2855,2855,0
|
|
20230818,093600,185603525,2855,2860,2860,2855,1323
|
|
20230818,093500,181826305,2855,2855,2855,2855,0
|
|
20230818,093400,181826305,2855,2860,2860,2855,55
|
|
20230818,093300,181669030,2860,2860,2860,2860,304
|
|
20230818,093200,180799590,2860,2860,2860,2860,2
|
|
20230818,093100,180793870,2855,2855,2855,2855,200
|
|
20230818,093000,180222870,2855,2855,2860,2855,547
|
|
20230818,092900,178660850,2860,2855,2860,2855,811
|
|
20230818,092800,176344840,2855,2855,2855,2855,1047
|
|
20230818,092700,173355655,2860,2860,2860,2860,0
|
|
20230818,092600,173355655,2860,2870,2870,2850,6812
|
|
20230818,092500,153913730,2865,2870,2870,2865,751
|
|
20230818,092400,151761615,2870,2865,2870,2865,217
|
|
20230818,092300,151139805,2865,2870,2875,2865,2170
|
|
20230818,092200,144910895,2860,2865,2865,2860,375
|
|
20230818,092100,143837055,2870,2880,2880,2870,801
|
|
20230818,092000,141533705,2880,2865,2880,2865,2888
|
|
20230818,091900,133239195,2860,2860,2865,2860,646
|
|
20230818,091800,131389010,2860,2860,2860,2860,359
|
|
20230818,091700,130362270,2860,2855,2860,2855,53
|
|
20230818,091600,130210940,2855,2860,2860,2855,1801
|
|
20230818,091500,125063910,2860,2860,2860,2860,516
|
|
20230818,091400,123588150,2860,2835,2860,2835,3581
|
|
20230818,091300,113396280,2830,2845,2845,2830,1027
|
|
20230818,091200,110488355,2835,2830,2835,2830,776
|
|
20230818,091100,108288495,2830,2830,2835,2825,2022
|
|
20230818,091000,102570465,2835,2840,2845,2830,1020
|
|
20230818,090900,99679175,2840,2835,2840,2835,955
|
|
20230818,090800,96967500,2830,2840,2840,2830,1941
|
|
20230818,090700,91466460,2845,2845,2845,2845,10
|
|
20230818,090600,91438010,2845,2850,2850,2845,544
|
|
20230818,090500,89890280,2855,2840,2855,2840,165
|
|
20230818,090400,89421505,2840,2840,2840,2835,1129
|
|
20230818,090300,86216270,2855,2860,2860,2835,1674
|
|
20230818,090200,81451275,2865,2835,2865,2835,5423
|
|
20230818,090100,65987785,2835,2825,2835,2820,10885
|
|
20230818,090000,35193485,2820,2830,2830,2820,12438
|