642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,193800,1505459815,2795,2795,2795,2795,0
|
|
20230818,193700,1505459815,2795,2795,2795,2795,0
|
|
20230818,193600,1505459815,2795,2795,2795,2795,0
|
|
20230818,193500,1505459815,2795,2795,2795,2795,0
|
|
20230818,193400,1505459815,2795,2795,2795,2795,0
|
|
20230818,193300,1505459815,2795,2795,2795,2795,0
|
|
20230818,193200,1505459815,2795,2795,2795,2795,0
|
|
20230818,193100,1505459815,2795,2795,2795,2795,0
|
|
20230818,193000,1505459815,2795,2795,2795,2795,0
|
|
20230818,192900,1505459815,2795,2795,2795,2795,0
|
|
20230818,192800,1505459815,2795,2795,2795,2795,0
|
|
20230818,192700,1505459815,2795,2795,2795,2795,0
|
|
20230818,192600,1505459815,2795,2795,2795,2795,0
|
|
20230818,192500,1505459815,2795,2795,2795,2795,0
|
|
20230818,192400,1505459815,2795,2795,2795,2795,0
|
|
20230818,192300,1505459815,2795,2795,2795,2795,0
|
|
20230818,192200,1505459815,2795,2795,2795,2795,0
|
|
20230818,192100,1505459815,2795,2795,2795,2795,0
|
|
20230818,192000,1505459815,2795,2795,2795,2795,0
|
|
20230818,191900,1505459815,2795,2795,2795,2795,0
|
|
20230818,191800,1505459815,2795,2795,2795,2795,0
|
|
20230818,191700,1505459815,2795,2795,2795,2795,0
|
|
20230818,191600,1505459815,2795,2795,2795,2795,0
|
|
20230818,191500,1505459815,2795,2795,2795,2795,0
|
|
20230818,191400,1505459815,2795,2795,2795,2795,0
|
|
20230818,191300,1505459815,2795,2795,2795,2795,0
|
|
20230818,191200,1505459815,2795,2795,2795,2795,0
|
|
20230818,191100,1505459815,2795,2795,2795,2795,0
|
|
20230818,191000,1505459815,2795,2795,2795,2795,0
|
|
20230818,190900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,190800,1505459815,2795,2795,2795,2795,0
|
|
20230818,190700,1505459815,2795,2795,2795,2795,0
|
|
20230818,190600,1505459815,2795,2795,2795,2795,0
|
|
20230818,190500,1505459815,2795,2795,2795,2795,0
|
|
20230818,190400,1505459815,2795,2795,2795,2795,0
|
|
20230818,190300,1505459815,2795,2795,2795,2795,0
|
|
20230818,190200,1505459815,2795,2795,2795,2795,0
|
|
20230818,190100,1505459815,2795,2795,2795,2795,0
|
|
20230818,190000,1505459815,2795,2795,2795,2795,0
|
|
20230818,185900,1505459815,2795,2795,2795,2795,0
|
|
20230818,185800,1505459815,2795,2795,2795,2795,0
|
|
20230818,185700,1505459815,2795,2795,2795,2795,0
|
|
20230818,185600,1505459815,2795,2795,2795,2795,0
|
|
20230818,185500,1505459815,2795,2795,2795,2795,0
|
|
20230818,185400,1505459815,2795,2795,2795,2795,0
|
|
20230818,185300,1505459815,2795,2795,2795,2795,0
|
|
20230818,185200,1505459815,2795,2795,2795,2795,0
|
|
20230818,185100,1505459815,2795,2795,2795,2795,0
|
|
20230818,185000,1505459815,2795,2795,2795,2795,0
|
|
20230818,184900,1505459815,2795,2795,2795,2795,0
|
|
20230818,184800,1505459815,2795,2795,2795,2795,0
|
|
20230818,184700,1505459815,2795,2795,2795,2795,0
|
|
20230818,184600,1505459815,2795,2795,2795,2795,0
|
|
20230818,184500,1505459815,2795,2795,2795,2795,0
|
|
20230818,184400,1505459815,2795,2795,2795,2795,0
|
|
20230818,184300,1505459815,2795,2795,2795,2795,0
|
|
20230818,184200,1505459815,2795,2795,2795,2795,0
|
|
20230818,184100,1505459815,2795,2795,2795,2795,0
|
|
20230818,184000,1505459815,2795,2795,2795,2795,0
|
|
20230818,183900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,183800,1505459815,2795,2795,2795,2795,0
|
|
20230818,183700,1505459815,2795,2795,2795,2795,0
|
|
20230818,183600,1505459815,2795,2795,2795,2795,0
|
|
20230818,183500,1505459815,2795,2795,2795,2795,0
|
|
20230818,183400,1505459815,2795,2795,2795,2795,0
|
|
20230818,183300,1505459815,2795,2795,2795,2795,0
|
|
20230818,183200,1505459815,2795,2795,2795,2795,0
|
|
20230818,183100,1505459815,2795,2795,2795,2795,0
|
|
20230818,183000,1505459815,2795,2795,2795,2795,0
|
|
20230818,182900,1505459815,2795,2795,2795,2795,0
|
|
20230818,182800,1505459815,2795,2795,2795,2795,0
|
|
20230818,182700,1505459815,2795,2795,2795,2795,0
|
|
20230818,182600,1505459815,2795,2795,2795,2795,0
|
|
20230818,182500,1505459815,2795,2795,2795,2795,0
|
|
20230818,182400,1505459815,2795,2795,2795,2795,0
|
|
20230818,182300,1505459815,2795,2795,2795,2795,0
|
|
20230818,182200,1505459815,2795,2795,2795,2795,0
|
|
20230818,182100,1505459815,2795,2795,2795,2795,0
|
|
20230818,182000,1505459815,2795,2795,2795,2795,0
|
|
20230818,181900,1505459815,2795,2795,2795,2795,0
|
|
20230818,181800,1505459815,2795,2795,2795,2795,0
|
|
20230818,181700,1505459815,2795,2795,2795,2795,0
|
|
20230818,181600,1505459815,2795,2795,2795,2795,0
|
|
20230818,181500,1505459815,2795,2795,2795,2795,0
|
|
20230818,181400,1505459815,2795,2795,2795,2795,0
|
|
20230818,181300,1505459815,2795,2795,2795,2795,0
|
|
20230818,181200,1505459815,2795,2795,2795,2795,0
|
|
20230818,181100,1505459815,2795,2795,2795,2795,0
|
|
20230818,181000,1505459815,2795,2795,2795,2795,0
|
|
20230818,180900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,180800,1505459815,2795,2795,2795,2795,0
|
|
20230818,180700,1505459815,2795,2795,2795,2795,0
|
|
20230818,180600,1505459815,2795,2795,2795,2795,0
|
|
20230818,180500,1505459815,2795,2795,2795,2795,0
|
|
20230818,180400,1505459815,2795,2795,2795,2795,0
|
|
20230818,180300,1505459815,2795,2795,2795,2795,0
|
|
20230818,180200,1505459815,2795,2795,2795,2795,0
|
|
20230818,180100,1505459815,2795,2795,2795,2795,0
|
|
20230818,180000,1505459815,2795,2795,2795,2795,0
|
|
20230818,175900,1505459815,2795,2795,2795,2795,0
|
|
20230818,175800,1505459815,2795,2795,2795,2795,0
|
|
20230818,175700,1505459815,2795,2795,2795,2795,0
|
|
20230818,175600,1505459815,2795,2795,2795,2795,0
|
|
20230818,175500,1505459815,2795,2795,2795,2795,0
|
|
20230818,175400,1505459815,2795,2795,2795,2795,0
|
|
20230818,175300,1505459815,2795,2795,2795,2795,0
|
|
20230818,175200,1505459815,2795,2795,2795,2795,0
|
|
20230818,175100,1505459815,2795,2795,2795,2795,0
|
|
20230818,175000,1505459815,2795,2795,2795,2795,0
|
|
20230818,174900,1505459815,2795,2795,2795,2795,0
|
|
20230818,174800,1505459815,2795,2795,2795,2795,0
|
|
20230818,174700,1505459815,2795,2795,2795,2795,0
|
|
20230818,174600,1505459815,2795,2795,2795,2795,0
|
|
20230818,174500,1505459815,2795,2795,2795,2795,0
|
|
20230818,174400,1505459815,2795,2795,2795,2795,0
|
|
20230818,174300,1505459815,2795,2795,2795,2795,0
|
|
20230818,174200,1505459815,2795,2795,2795,2795,0
|
|
20230818,174100,1505459815,2795,2795,2795,2795,0
|
|
20230818,174000,1505459815,2795,2795,2795,2795,0
|
|
20230818,173900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,173800,1505459815,2795,2795,2795,2795,0
|
|
20230818,173700,1505459815,2795,2795,2795,2795,0
|
|
20230818,173600,1505459815,2795,2795,2795,2795,0
|
|
20230818,173500,1505459815,2795,2795,2795,2795,0
|
|
20230818,173400,1505459815,2795,2795,2795,2795,0
|
|
20230818,173300,1505459815,2795,2795,2795,2795,0
|
|
20230818,173200,1505459815,2795,2795,2795,2795,0
|
|
20230818,173100,1505459815,2795,2795,2795,2795,0
|
|
20230818,173000,1505459815,2795,2795,2795,2795,0
|
|
20230818,172900,1505459815,2795,2795,2795,2795,0
|
|
20230818,172800,1505459815,2795,2795,2795,2795,0
|
|
20230818,172700,1505459815,2795,2795,2795,2795,0
|
|
20230818,172600,1505459815,2795,2795,2795,2795,0
|
|
20230818,172500,1505459815,2795,2795,2795,2795,0
|
|
20230818,172400,1505459815,2795,2795,2795,2795,0
|
|
20230818,172300,1505459815,2795,2795,2795,2795,0
|
|
20230818,172200,1505459815,2795,2795,2795,2795,0
|
|
20230818,172100,1505459815,2795,2795,2795,2795,0
|
|
20230818,172000,1505459815,2795,2795,2795,2795,0
|
|
20230818,171900,1505459815,2795,2795,2795,2795,0
|
|
20230818,171800,1505459815,2795,2795,2795,2795,0
|
|
20230818,171700,1505459815,2795,2795,2795,2795,0
|
|
20230818,171600,1505459815,2795,2795,2795,2795,0
|
|
20230818,171500,1505459815,2795,2795,2795,2795,0
|
|
20230818,171400,1505459815,2795,2795,2795,2795,0
|
|
20230818,171300,1505459815,2795,2795,2795,2795,0
|
|
20230818,171200,1505459815,2795,2795,2795,2795,0
|
|
20230818,171100,1505459815,2795,2795,2795,2795,0
|
|
20230818,171000,1505459815,2795,2795,2795,2795,0
|
|
20230818,170900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,170800,1505459815,2795,2795,2795,2795,0
|
|
20230818,170700,1505459815,2795,2795,2795,2795,0
|
|
20230818,170600,1505459815,2795,2795,2795,2795,0
|
|
20230818,170500,1505459815,2795,2795,2795,2795,0
|
|
20230818,170400,1505459815,2795,2795,2795,2795,0
|
|
20230818,170300,1505459815,2795,2795,2795,2795,0
|
|
20230818,170200,1505459815,2795,2795,2795,2795,0
|
|
20230818,170100,1505459815,2795,2795,2795,2795,0
|
|
20230818,170000,1505459815,2795,2795,2795,2795,0
|
|
20230818,165900,1505459815,2795,2795,2795,2795,0
|
|
20230818,165800,1505459815,2795,2795,2795,2795,0
|
|
20230818,165700,1505459815,2795,2795,2795,2795,0
|
|
20230818,165600,1505459815,2795,2795,2795,2795,0
|
|
20230818,165500,1505459815,2795,2795,2795,2795,0
|
|
20230818,165400,1505459815,2795,2795,2795,2795,0
|
|
20230818,165300,1505459815,2795,2795,2795,2795,0
|
|
20230818,165200,1505459815,2795,2795,2795,2795,0
|
|
20230818,165100,1505459815,2795,2795,2795,2795,0
|
|
20230818,165000,1505459815,2795,2795,2795,2795,0
|
|
20230818,164900,1505459815,2795,2795,2795,2795,0
|
|
20230818,164800,1505459815,2795,2795,2795,2795,0
|
|
20230818,164700,1505459815,2795,2795,2795,2795,0
|
|
20230818,164600,1505459815,2795,2795,2795,2795,0
|
|
20230818,164500,1505459815,2795,2795,2795,2795,0
|
|
20230818,164400,1505459815,2795,2795,2795,2795,0
|
|
20230818,164300,1505459815,2795,2795,2795,2795,0
|
|
20230818,164200,1505459815,2795,2795,2795,2795,0
|
|
20230818,164100,1505459815,2795,2795,2795,2795,0
|
|
20230818,164000,1505459815,2795,2795,2795,2795,0
|
|
20230818,163900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,163800,1505459815,2795,2795,2795,2795,0
|
|
20230818,163700,1505459815,2795,2795,2795,2795,0
|
|
20230818,163600,1505459815,2795,2795,2795,2795,0
|
|
20230818,163500,1505459815,2795,2795,2795,2795,0
|
|
20230818,163400,1505459815,2795,2795,2795,2795,0
|
|
20230818,163300,1505459815,2795,2795,2795,2795,0
|
|
20230818,163200,1505459815,2795,2795,2795,2795,0
|
|
20230818,163100,1505459815,2795,2795,2795,2795,0
|
|
20230818,163000,1505459815,2795,2795,2795,2795,0
|
|
20230818,162900,1505459815,2795,2795,2795,2795,0
|
|
20230818,162800,1505459815,2795,2795,2795,2795,0
|
|
20230818,162700,1505459815,2795,2795,2795,2795,0
|
|
20230818,162600,1505459815,2795,2795,2795,2795,0
|
|
20230818,162500,1505459815,2795,2795,2795,2795,0
|
|
20230818,162400,1505459815,2795,2795,2795,2795,0
|
|
20230818,162300,1505459815,2795,2795,2795,2795,0
|
|
20230818,162200,1505459815,2795,2795,2795,2795,0
|
|
20230818,162100,1505459815,2795,2795,2795,2795,0
|
|
20230818,162000,1505459815,2795,2795,2795,2795,0
|
|
20230818,161900,1505459815,2795,2795,2795,2795,0
|
|
20230818,161800,1505459815,2795,2795,2795,2795,0
|
|
20230818,161700,1505459815,2795,2795,2795,2795,0
|
|
20230818,161600,1505459815,2795,2795,2795,2795,0
|
|
20230818,161500,1505459815,2795,2795,2795,2795,0
|
|
20230818,161400,1505459815,2795,2795,2795,2795,0
|
|
20230818,161300,1505459815,2795,2795,2795,2795,0
|
|
20230818,161200,1505459815,2795,2795,2795,2795,0
|
|
20230818,161100,1505459815,2795,2795,2795,2795,0
|
|
20230818,161000,1505459815,2795,2795,2795,2795,0
|
|
20230818,160900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,160800,1505459815,2795,2795,2795,2795,0
|
|
20230818,160700,1505459815,2795,2795,2795,2795,0
|
|
20230818,160600,1505459815,2795,2795,2795,2795,0
|
|
20230818,160500,1505459815,2795,2795,2795,2795,0
|
|
20230818,160400,1505459815,2795,2795,2795,2795,0
|
|
20230818,160300,1505459815,2795,2795,2795,2795,0
|
|
20230818,160200,1505459815,2795,2795,2795,2795,0
|
|
20230818,160100,1505459815,2795,2795,2795,2795,0
|
|
20230818,160000,1505459815,2795,2795,2795,2795,0
|
|
20230818,155900,1505459815,2795,2795,2795,2795,0
|
|
20230818,155800,1505459815,2795,2795,2795,2795,0
|
|
20230818,155700,1505459815,2795,2795,2795,2795,0
|
|
20230818,155600,1505459815,2795,2795,2795,2795,0
|
|
20230818,155500,1505459815,2795,2795,2795,2795,0
|
|
20230818,155400,1505459815,2795,2795,2795,2795,0
|
|
20230818,155300,1505459815,2795,2795,2795,2795,0
|
|
20230818,155200,1505459815,2795,2795,2795,2795,0
|
|
20230818,155100,1505459815,2795,2795,2795,2795,0
|
|
20230818,155000,1505459815,2795,2795,2795,2795,0
|
|
20230818,154900,1505459815,2795,2795,2795,2795,0
|
|
20230818,154800,1505459815,2795,2795,2795,2795,0
|
|
20230818,154700,1505459815,2795,2795,2795,2795,0
|
|
20230818,154600,1505459815,2795,2795,2795,2795,0
|
|
20230818,154500,1505459815,2795,2795,2795,2795,0
|
|
20230818,154400,1505459815,2795,2795,2795,2795,0
|
|
20230818,154300,1505459815,2795,2795,2795,2795,0
|
|
20230818,154200,1505459815,2795,2795,2795,2795,0
|
|
20230818,154100,1505459815,2795,2795,2795,2795,0
|
|
20230818,154000,1505459815,2795,2795,2795,2795,0
|
|
20230818,153900,1505459815,2795,2795,2795,2795,4356
|
|
20230818,153800,1505459815,2795,2795,2795,2795,0
|
|
20230818,153700,1505459815,2795,2795,2795,2795,0
|
|
20230818,153600,1505459815,2795,2795,2795,2795,0
|
|
20230818,153500,1505459815,2795,2795,2795,2795,0
|
|
20230818,153400,1505459815,2795,2795,2795,2795,0
|
|
20230818,153300,1505459815,2795,2795,2795,2795,0
|
|
20230818,153200,1505459815,2795,2795,2795,2795,0
|
|
20230818,153100,1505459815,2795,2795,2795,2795,0
|
|
20230818,153000,1505459815,2795,2795,2795,2795,4356
|
|
20230818,152900,1493284795,2815,2815,2815,2815,0
|
|
20230818,152800,1493284795,2815,2815,2815,2815,0
|
|
20230818,152700,1493284795,2815,2815,2815,2815,0
|
|
20230818,152600,1493284795,2815,2815,2815,2815,0
|
|
20230818,152500,1493284795,2815,2815,2815,2815,0
|
|
20230818,152400,1493284795,2815,2815,2815,2815,0
|
|
20230818,152300,1493284795,2815,2815,2815,2815,0
|
|
20230818,152200,1493284795,2815,2815,2815,2815,0
|
|
20230818,152100,1493284795,2815,2815,2815,2815,0
|
|
20230818,152000,1493284795,2815,2815,2815,2815,0
|
|
20230818,151900,1493284795,2815,2815,2830,2795,4118
|
|
20230818,151800,1481722370,2800,2815,2815,2795,4675
|
|
20230818,151700,1468630135,2825,2815,2830,2805,2178
|
|
20230818,151600,1462509300,2815,2815,2815,2815,52
|
|
20230818,151500,1462362920,2815,2815,2815,2815,0
|
|
20230818,151400,1462362920,2815,2815,2815,2815,200
|
|
20230818,151300,1461799920,2815,2815,2815,2815,1836
|
|
20230818,151200,1456631580,2830,2830,2830,2830,0
|
|
20230818,151100,1456631580,2830,2830,2830,2830,2
|
|
20230818,151000,1456625920,2815,2815,2815,2815,55
|
|
20230818,150900,1456471095,2830,2830,2830,2830,50
|
|
20230818,150800,1456329595,2830,2830,2830,2830,3
|
|
20230818,150700,1456321105,2815,2815,2815,2815,0
|
|
20230818,150600,1456321105,2815,2820,2820,2815,1500
|
|
20230818,150500,1452095335,2830,2830,2830,2830,5
|
|
20230818,150400,1452081185,2820,2820,2820,2820,1000
|
|
20230818,150300,1449261185,2825,2825,2825,2825,100
|
|
20230818,150200,1448978685,2825,2825,2825,2825,1
|
|
20230818,150100,1448975860,2820,2825,2825,2820,366
|
|
20230818,150000,1447941975,2825,2820,2825,2820,1170
|
|
20230818,145900,1444637575,2815,2815,2820,2815,457
|
|
20230818,145800,1443349195,2820,2820,2820,2820,0
|
|
20230818,145700,1443349195,2820,2820,2820,2820,0
|
|
20230818,145600,1443349195,2820,2820,2820,2820,0
|
|
20230818,145500,1443349195,2820,2820,2820,2820,5
|
|
20230818,145400,1443335095,2810,2810,2810,2810,2
|
|
20230818,145300,1443329475,2820,2805,2820,2805,4
|
|
20230818,145200,1443318225,2820,2805,2820,2805,6
|
|
20230818,145100,1443301335,2805,2805,2805,2805,2
|
|
20230818,145000,1443295725,2820,2820,2820,2820,1
|
|
20230818,144900,1443292905,2805,2805,2820,2805,619
|
|
20230818,144800,1441551740,2805,2810,2820,2805,2298
|
|
20230818,144700,1435100580,2825,2815,2825,2810,2942
|
|
20230818,144600,1426823900,2820,2820,2820,2820,600
|
|
20230818,144500,1425131900,2820,2830,2830,2820,4683
|
|
20230818,144400,1411919400,2840,2840,2840,2830,421
|
|
20230818,144300,1410727820,2840,2845,2845,2840,250
|
|
20230818,144200,1410017570,2850,2850,2850,2850,0
|
|
20230818,144100,1410017570,2850,2830,2850,2830,34
|
|
20230818,144000,1409920805,2830,2830,2830,2830,363
|
|
20230818,143900,1408893515,2845,2845,2845,2845,0
|
|
20230818,143800,1408893515,2845,2845,2845,2845,4
|
|
20230818,143700,1408882135,2830,2830,2830,2830,1
|
|
20230818,143600,1408879305,2845,2830,2845,2830,9
|
|
20230818,143500,1408853775,2830,2830,2830,2830,45
|
|
20230818,143400,1408726425,2845,2830,2845,2830,154
|
|
20230818,143300,1408290495,2835,2835,2835,2835,4
|
|
20230818,143200,1408279155,2830,2830,2830,2830,100
|
|
20230818,143100,1407996155,2835,2835,2835,2835,0
|
|
20230818,143000,1407996155,2835,2835,2835,2835,104
|
|
20230818,142900,1407701315,2830,2835,2835,2830,106
|
|
20230818,142800,1407401320,2835,2835,2835,2835,2
|
|
20230818,142700,1407395650,2855,2855,2855,2855,0
|
|
20230818,142600,1407395650,2855,2855,2855,2855,0
|
|
20230818,142500,1407395650,2855,2855,2855,2855,0
|
|
20230818,142400,1407395650,2855,2855,2855,2855,0
|
|
20230818,142300,1407395650,2855,2855,2855,2855,0
|
|
20230818,142200,1407395650,2855,2825,2855,2825,234
|
|
20230818,142100,1406734480,2825,2825,2825,2825,0
|
|
20230818,142000,1406734480,2825,2825,2825,2825,55
|
|
20230818,141900,1406579105,2825,2820,2825,2820,30
|
|
20230818,141800,1406494455,2820,2820,2820,2820,13
|
|
20230818,141700,1406457795,2820,2825,2825,2820,356
|
|
20230818,141600,1405453225,2825,2825,2825,2825,649
|
|
20230818,141500,1403619800,2835,2835,2835,2835,0
|
|
20230818,141400,1403619800,2835,2835,2835,2835,0
|
|
20230818,141300,1403619800,2835,2835,2835,2835,3
|
|
20230818,141200,1403611295,2835,2835,2840,2835,537
|
|
20230818,141100,1402088885,2835,2840,2840,2835,57
|
|
20230818,141000,1401927140,2835,2845,2845,2835,128
|
|
20230818,140900,1401564060,2845,2845,2845,2845,14
|
|
20230818,140800,1401524230,2850,2850,2850,2850,179
|
|
20230818,140700,1401014080,2850,2850,2850,2850,0
|
|
20230818,140600,1401014080,2850,2860,2860,2850,1217
|
|
20230818,140500,1397544235,2850,2850,2850,2850,2
|
|
20230818,140400,1397538535,2850,2850,2850,2850,3
|
|
20230818,140300,1397529985,2850,2860,2860,2850,12
|
|
20230818,140200,1397495710,2860,2865,2865,2860,152
|
|
20230818,140100,1397060240,2865,2865,2865,2860,479
|
|
20230818,140000,1395688200,2895,2825,2900,2825,8844
|
|
20230818,135900,1370464630,2805,2805,2805,2805,2
|
|
20230818,135800,1370459020,2825,2825,2825,2825,3
|
|
20230818,135700,1370450545,2805,2805,2805,2805,1
|
|
20230818,135600,1370447740,2810,2810,2810,2810,0
|
|
20230818,135500,1370447740,2810,2830,2835,2810,113
|
|
20230818,135400,1370129870,2810,2810,2835,2810,111
|
|
20230818,135300,1369816295,2800,2815,2815,2800,51
|
|
20230818,135200,1369672745,2840,2815,2840,2815,600
|
|
20230818,135100,1367975195,2795,2815,2815,2795,855
|
|
20230818,135000,1365583470,2800,2815,2815,2800,6941
|
|
20230818,134900,1346133440,2840,2840,2840,2840,0
|
|
20230818,134800,1346133440,2840,2840,2840,2840,3
|
|
20230818,134700,1346124920,2815,2840,2845,2815,301
|
|
20230818,134600,1345268855,2810,2810,2810,2810,0
|
|
20230818,134500,1345268855,2810,2810,2835,2810,1744
|
|
20230818,134400,1340352465,2835,2835,2835,2835,1
|
|
20230818,134300,1340349630,2805,2815,2815,2805,300
|
|
20230818,134200,1339506880,2835,2810,2835,2810,13
|
|
20230818,134100,1339470080,2815,2800,2815,2800,2480
|
|
20230818,134000,1332519945,2800,2805,2820,2800,709
|
|
20230818,133900,1330534715,2800,2805,2820,2800,7072
|
|
20230818,133800,1310715340,2805,2810,2810,2805,4501
|
|
20230818,133700,1298067535,2810,2840,2840,2810,2355
|
|
20230818,133600,1291440425,2810,2850,2850,2810,12148
|
|
20230818,133500,1257066695,2855,2860,2860,2855,69
|
|
20230818,133400,1256869650,2855,2855,2855,2855,1430
|
|
20230818,133300,1252787000,2870,2870,2870,2870,0
|
|
20230818,133200,1252787000,2870,2870,2870,2870,905
|
|
20230818,133100,1250189650,2870,2870,2870,2870,0
|
|
20230818,133000,1250189650,2870,2870,2870,2870,0
|
|
20230818,132900,1250189650,2870,2860,2870,2860,31
|
|
20230818,132800,1250100980,2860,2860,2860,2860,100
|
|
20230818,132700,1249814980,2855,2860,2860,2855,16
|
|
20230818,132600,1249769295,2855,2860,2860,2855,20
|
|
20230818,132500,1249712145,2870,2870,2870,2870,0
|
|
20230818,132400,1249712145,2870,2870,2870,2870,0
|
|
20230818,132300,1249712145,2870,2870,2870,2870,0
|
|
20230818,132200,1249712145,2870,2870,2870,2870,0
|
|
20230818,132100,1249712145,2870,2870,2870,2870,1041
|
|
20230818,132000,1246724475,2870,2870,2870,2870,520
|
|
20230818,131900,1245232075,2870,2870,2870,2870,0
|
|
20230818,131800,1245232075,2870,2870,2870,2870,500
|
|
20230818,131700,1243797075,2870,2870,2870,2870,152
|
|
20230818,131600,1243360835,2870,2870,2870,2870,147
|
|
20230818,131500,1242938945,2845,2845,2845,2845,1533
|
|
20230818,131400,1238577560,2855,2845,2855,2845,1300
|
|
20230818,131300,1234878060,2845,2845,2845,2845,100
|
|
20230818,131200,1234593560,2850,2850,2850,2850,100
|
|
20230818,131100,1234308560,2850,2860,2860,2850,4171
|
|
20230818,131000,1222396605,2865,2870,2870,2865,3342
|
|
20230818,130900,1212820770,2885,2885,2885,2885,0
|
|
20230818,130800,1212820770,2885,2885,2885,2885,0
|
|
20230818,130700,1212820770,2885,2870,2885,2870,581
|
|
20230818,130600,1211147525,2870,2870,2870,2870,0
|
|
20230818,130500,1211147525,2870,2870,2870,2870,7
|
|
20230818,130400,1211127435,2870,2870,2870,2870,797
|
|
20230818,130300,1208840045,2870,2870,2870,2870,0
|
|
20230818,130200,1208840045,2870,2870,2870,2870,1000
|
|
20230818,130100,1205970045,2870,2870,2870,2870,156
|
|
20230818,130000,1205522325,2885,2885,2885,2885,5
|
|
20230818,125900,1205507900,2870,2875,2875,2870,1399
|
|
20230818,125800,1201491860,2875,2880,2880,2875,7
|
|
20230818,125700,1201471720,2875,2875,2875,2875,0
|
|
20230818,125600,1201471720,2875,2875,2875,2875,11
|
|
20230818,125500,1201440095,2895,2875,2895,2875,15
|
|
20230818,125400,1201396870,2880,2895,2895,2880,5
|
|
20230818,125300,1201382455,2875,2875,2875,2875,0
|
|
20230818,125200,1201382455,2875,2875,2875,2875,156
|
|
20230818,125100,1200933955,2900,2900,2900,2900,10
|
|
20230818,125000,1200904955,2900,2900,2900,2900,0
|
|
20230818,124900,1200904955,2900,2900,2900,2900,0
|
|
20230818,124800,1200904955,2900,2895,2900,2895,11
|
|
20230818,124700,1200873060,2870,2870,2870,2870,40
|
|
20230818,124600,1200758260,2870,2895,2895,2870,173
|
|
20230818,124500,1200260745,2895,2895,2895,2895,1
|
|
20230818,124400,1200257850,2895,2895,2895,2895,16
|
|
20230818,124300,1200211530,2880,2880,2895,2880,3912
|
|
20230818,124200,1188944520,2880,2880,2880,2880,0
|
|
20230818,124100,1188944520,2880,2880,2880,2880,15
|
|
20230818,124000,1188901320,2880,2880,2880,2880,5
|
|
20230818,123900,1188886920,2880,2880,2880,2880,10
|
|
20230818,123800,1188858120,2865,2870,2870,2865,2
|
|
20230818,123700,1188852385,2875,2875,2875,2875,158
|
|
20230818,123600,1188398135,2875,2875,2875,2875,0
|
|
20230818,123500,1188398135,2875,2895,2895,2875,9
|
|
20230818,123400,1188372140,2895,2895,2895,2895,20
|
|
20230818,123300,1188314240,2900,2900,2900,2900,0
|
|
20230818,123200,1188314240,2900,2900,2900,2900,0
|
|
20230818,123100,1188314240,2900,2900,2900,2900,0
|
|
20230818,123000,1188314240,2900,2900,2900,2900,2
|
|
20230818,122900,1188308440,2875,2875,2875,2875,1
|
|
20230818,122800,1188305565,2875,2875,2875,2875,3368
|
|
20230818,122700,1178622565,2875,2865,2875,2865,540
|
|
20230818,122600,1177072155,2865,2865,2865,2865,1
|
|
20230818,122500,1177069290,2865,2870,2870,2865,4721
|
|
20230818,122400,1163520915,2875,2875,2875,2875,10
|
|
20230818,122300,1163492165,2870,2870,2870,2870,50
|
|
20230818,122200,1163348665,2875,2875,2875,2875,0
|
|
20230818,122100,1163348665,2875,2875,2875,2875,11
|
|
20230818,122000,1163317040,2875,2880,2900,2875,1298
|
|
20230818,121900,1159584915,2900,2900,2900,2900,0
|
|
20230818,121800,1159584915,2900,2900,2900,2900,61
|
|
20230818,121700,1159408015,2900,2900,2900,2900,2
|
|
20230818,121600,1159402215,2900,2900,2900,2900,3
|
|
20230818,121500,1159393515,2875,2875,2875,2875,1987
|
|
20230818,121400,1153680890,2875,2875,2875,2875,2413
|
|
20230818,121300,1146743515,2885,2885,2885,2885,0
|
|
20230818,121200,1146743515,2885,2880,2885,2880,627
|
|
20230818,121100,1144937255,2890,2890,2890,2890,0
|
|
20230818,121000,1144937255,2890,2890,2890,2890,743
|
|
20230818,120900,1142789985,2895,2900,2900,2895,1296
|
|
20230818,120800,1139035235,2900,2900,2900,2900,2
|
|
20230818,120700,1139029435,2920,2920,2920,2920,0
|
|
20230818,120600,1139029435,2920,2920,2920,2920,0
|
|
20230818,120500,1139029435,2920,2920,2920,2920,0
|
|
20230818,120400,1139029435,2920,2920,2920,2920,0
|
|
20230818,120300,1139029435,2920,2920,2920,2920,2293
|
|
20230818,120200,1132333875,2920,2920,2920,2920,0
|
|
20230818,120100,1132333875,2920,2920,2920,2920,44
|
|
20230818,120000,1132205395,2920,2920,2920,2920,0
|
|
20230818,115900,1132205395,2920,2920,2920,2920,0
|
|
20230818,115800,1132205395,2920,2920,2920,2920,1
|
|
20230818,115700,1132202475,2900,2900,2900,2900,0
|
|
20230818,115600,1132202475,2900,2900,2900,2900,1
|
|
20230818,115500,1132199575,2920,2920,2920,2920,0
|
|
20230818,115400,1132199575,2920,2920,2920,2920,0
|
|
20230818,115300,1132199575,2920,2920,2920,2920,0
|
|
20230818,115200,1132199575,2920,2915,2920,2915,10
|
|
20230818,115100,1132170390,2915,2915,2915,2915,0
|
|
20230818,115000,1132170390,2915,2915,2915,2915,100
|
|
20230818,114900,1131878890,2915,2915,2915,2915,0
|
|
20230818,114800,1131878890,2915,2905,2915,2900,354
|
|
20230818,114700,1130850630,2925,2925,2925,2925,100
|
|
20230818,114600,1130558130,2935,2930,2935,2930,2176
|
|
20230818,114500,1124175890,2930,2870,2930,2865,7124
|
|
20230818,114400,1103452850,2870,2895,2895,2840,9592
|
|
20230818,114300,1076081025,2895,2895,2895,2895,100
|
|
20230818,114200,1075791525,2875,2875,2875,2875,255
|
|
20230818,114100,1075058400,2875,2875,2875,2875,33
|
|
20230818,114000,1074963525,2875,2885,2885,2875,1545
|
|
20230818,113900,1070513970,2895,2895,2895,2895,250
|
|
20230818,113800,1069790220,2895,2890,2895,2890,2002
|
|
20230818,113700,1064004430,2890,2890,2890,2890,0
|
|
20230818,113600,1064004430,2890,2890,2890,2890,0
|
|
20230818,113500,1064004430,2890,2890,2890,2890,1
|
|
20230818,113400,1064001540,2885,2885,2885,2885,4821
|
|
20230818,113300,1050092955,2890,2895,2895,2890,218
|
|
20230818,113200,1049462460,2895,2895,2895,2895,0
|
|
20230818,113100,1049462460,2895,2895,2895,2895,0
|
|
20230818,113000,1049462460,2895,2895,2895,2895,0
|
|
20230818,112900,1049462460,2895,2895,2895,2895,1
|
|
20230818,112800,1049459565,2895,2895,2895,2895,102
|
|
20230818,112700,1049164275,2905,2905,2905,2905,0
|
|
20230818,112600,1049164275,2905,2895,2905,2895,142
|
|
20230818,112500,1048753140,2895,2895,2895,2895,0
|
|
20230818,112400,1048753140,2895,2895,2895,2895,0
|
|
20230818,112300,1048753140,2895,2895,2895,2895,2
|
|
20230818,112200,1048747350,2910,2905,2910,2905,435
|
|
20230818,112100,1047481855,2905,2905,2905,2895,820
|
|
20230818,112000,1045107925,2890,2890,2890,2890,526
|
|
20230818,111900,1043587785,2895,2895,2900,2895,1319
|
|
20230818,111800,1039769230,2900,2900,2900,2900,20
|
|
20230818,111700,1039711230,2900,2895,2910,2895,21
|
|
20230818,111600,1039650410,2915,2905,2915,2905,3
|
|
20230818,111500,1039641680,2900,2900,2900,2900,22
|
|
20230818,111400,1039577880,2900,2900,2900,2900,0
|
|
20230818,111300,1039577880,2900,2890,2900,2890,112
|
|
20230818,111200,1039253100,2900,2900,2900,2900,0
|
|
20230818,111100,1039253100,2900,2900,2900,2885,4583
|
|
20230818,111000,1026006390,2900,2900,2900,2895,871
|
|
20230818,110900,1023480495,2900,2905,2915,2900,1675
|
|
20230818,110800,1018614585,2905,2905,2905,2905,112
|
|
20230818,110700,1018289225,2915,2910,2915,2910,790
|
|
20230818,110600,1015990310,2920,2920,2920,2920,1
|
|
20230818,110500,1015987390,2910,2910,2910,2910,100
|
|
20230818,110400,1015696390,2920,2920,2920,2920,1
|
|
20230818,110300,1015693470,2920,2920,2920,2920,182
|
|
20230818,110200,1015162030,2920,2905,2920,2905,693
|
|
20230818,110100,1013139620,2920,2920,2920,2920,101
|
|
20230818,110000,1012844700,2915,2915,2915,2915,0
|
|
20230818,105900,1012844700,2915,2905,2920,2900,887
|
|
20230818,105800,1010269980,2910,2910,2910,2910,0
|
|
20230818,105700,1010269980,2910,2905,2910,2905,1776
|
|
20230818,105600,1005103200,2905,2910,2910,2905,453
|
|
20230818,105500,1003785340,2935,2935,2935,2935,0
|
|
20230818,105400,1003785340,2935,2935,2935,2935,0
|
|
20230818,105300,1003785340,2935,2935,2935,2935,0
|
|
20230818,105200,1003785340,2935,2935,2935,2935,0
|
|
20230818,105100,1003785340,2935,2935,2935,2935,0
|
|
20230818,105000,1003785340,2935,2935,2935,2935,0
|
|
20230818,104900,1003785340,2935,2935,2935,2935,0
|
|
20230818,104800,1003785340,2935,2935,2935,2935,1
|
|
20230818,104700,1003782405,2935,2935,2950,2935,2581
|
|
20230818,104600,996187370,2935,2915,2935,2900,1410
|
|
20230818,104500,992082355,2915,2915,2915,2915,45
|
|
20230818,104400,991951180,2915,2915,2915,2915,0
|
|
20230818,104300,991951180,2915,2900,2915,2900,2079
|
|
20230818,104200,985917400,2900,2900,2900,2900,197
|
|
20230818,104100,985346100,2900,2900,2915,2900,906
|
|
20230818,104000,982718675,2915,2915,2915,2915,0
|
|
20230818,103900,982718675,2915,2915,2915,2900,359
|
|
20230818,103800,981674560,2915,2915,2915,2915,200
|
|
20230818,103700,981091560,2915,2915,2915,2915,0
|
|
20230818,103600,981091560,2915,2915,2915,2915,1
|
|
20230818,103500,981088645,2915,2915,2915,2915,5
|
|
20230818,103400,981074070,2915,2925,2925,2900,7141
|
|
20230818,103300,960316140,2925,2925,2925,2925,20
|
|
20230818,103200,960257640,2925,2925,2925,2925,0
|
|
20230818,103100,960257640,2925,2925,2925,2925,0
|
|
20230818,103000,960257640,2925,2925,2925,2925,3
|
|
20230818,102900,960248865,2915,2915,2915,2915,0
|
|
20230818,102800,960248865,2915,2915,2915,2915,506
|
|
20230818,102700,958773875,2925,2925,2925,2925,20
|
|
20230818,102600,958715375,2925,2925,2925,2925,0
|
|
20230818,102500,958715375,2925,2925,2925,2925,202
|
|
20230818,102400,958124525,2925,2915,2925,2915,1103
|
|
20230818,102300,954909250,2930,2930,2930,2930,0
|
|
20230818,102200,954909250,2930,2930,2930,2930,0
|
|
20230818,102100,954909250,2930,2930,2930,2930,1
|
|
20230818,102000,954906320,2915,2915,2915,2915,0
|
|
20230818,101900,954906320,2915,2925,2925,2915,305
|
|
20230818,101800,954014245,2930,2930,2930,2930,0
|
|
20230818,101700,954014245,2930,2930,2930,2930,348
|
|
20230818,101600,952994605,2930,2915,2930,2915,501
|
|
20230818,101500,951534175,2915,2920,2920,2915,6521
|
|
20230818,101400,932508355,2920,2920,2920,2920,1079
|
|
20230818,101300,929357675,2930,2920,2930,2920,307
|
|
20230818,101200,928461035,2920,2920,2920,2920,106
|
|
20230818,101100,928151515,2920,2930,2935,2920,5951
|
|
20230818,101000,910749780,2930,2935,2935,2925,4597
|
|
20230818,100900,897276235,2940,2940,2940,2940,0
|
|
20230818,100800,897276235,2940,2950,2950,2940,908
|
|
20230818,100700,894603715,2950,2950,2950,2950,25
|
|
20230818,100600,894529965,2940,2950,2950,2940,976
|
|
20230818,100500,891660275,2935,2935,2935,2935,2033
|
|
20230818,100400,885693420,2935,2945,2945,2935,872
|
|
20230818,100300,883130900,2945,2950,2965,2945,1562
|
|
20230818,100200,878528170,2955,2955,2955,2955,0
|
|
20230818,100100,878528170,2955,2955,2955,2950,457
|
|
20230818,100000,877179445,2965,2965,2965,2965,0
|
|
20230818,095900,877179445,2965,2965,2965,2965,10
|
|
20230818,095800,877149795,2970,2960,2970,2960,20
|
|
20230818,095700,877090495,2960,2975,2975,2960,301
|
|
20230818,095600,876199520,2965,2990,2990,2950,2992
|
|
20230818,095500,867330970,2990,2960,2990,2960,9751
|
|
20230818,095400,838306405,2960,2960,2960,2960,10
|
|
20230818,095300,838276805,2935,2960,2960,2935,1128
|
|
20230818,095200,834962910,2965,2965,2965,2965,5
|
|
20230818,095100,834948085,2965,2965,2965,2965,210
|
|
20230818,095000,834325435,2970,2970,2970,2970,0
|
|
20230818,094900,834325435,2970,2970,2970,2970,410
|
|
20230818,094800,833107735,2945,2940,2945,2930,3546
|
|
20230818,094700,822716805,2930,2930,2930,2915,9532
|
|
20230818,094600,794866085,2930,2935,2935,2930,1250
|
|
20230818,094500,791203405,2935,2945,2945,2935,3208
|
|
20230818,094400,781770860,2950,2955,2955,2950,4205
|
|
20230818,094300,769365880,2955,2960,2960,2955,5912
|
|
20230818,094200,751869365,2965,2965,2965,2965,0
|
|
20230818,094100,751869365,2965,2965,2965,2965,400
|
|
20230818,094000,750683365,2980,2980,2980,2965,117
|
|
20230818,093900,750334855,2980,2960,2980,2960,571
|
|
20230818,093800,748633695,2980,2960,2980,2960,714
|
|
20230818,093700,746512915,2980,2980,2980,2980,6
|
|
20230818,093600,746495035,2985,2990,2990,2985,1030
|
|
20230818,093500,743416835,2990,2985,2990,2985,2212
|
|
20230818,093400,736804450,2995,2955,2995,2945,7159
|
|
20230818,093300,715438110,2950,2975,2975,2950,4879
|
|
20230818,093200,701034340,2975,2975,2975,2965,2045
|
|
20230818,093100,694955025,2975,3000,3000,2970,19326
|
|
20230818,093000,637238605,3005,3010,3010,3005,250
|
|
20230818,092900,636487105,3010,2995,3010,2995,1923
|
|
20230818,092800,630719640,2995,2995,2995,2995,338
|
|
20230818,092700,629707330,2995,2995,2995,2995,272
|
|
20230818,092600,628892690,2995,2995,3000,2990,1489
|
|
20230818,092500,624433590,3000,2995,3000,2995,367
|
|
20230818,092400,623332795,2995,2995,2995,2990,275
|
|
20230818,092300,622509250,2995,2995,2995,2995,1718
|
|
20230818,092200,617363840,3000,3010,3010,2995,21577
|
|
20230818,092100,552545510,3015,3010,3025,3005,1203
|
|
20230818,092000,548922915,3005,3020,3030,3005,4363
|
|
20230818,091900,535760225,3005,3020,3020,3005,6995
|
|
20230818,091800,514685325,3020,3000,3030,3000,1135
|
|
20230818,091700,511253330,3000,3000,3000,2990,2198
|
|
20230818,091600,504659350,2995,3015,3015,2995,3173
|
|
20230818,091500,495105925,3040,3010,3040,3005,4136
|
|
20230818,091400,482641505,3020,3045,3045,3010,8188
|
|
20230818,091300,457920105,3055,3040,3055,3030,17967
|
|
20230818,091200,403221350,3050,3020,3050,3015,10842
|
|
20230818,091100,370259690,3015,3035,3050,3015,3872
|
|
20230818,091000,358492630,3060,3000,3060,3000,15821
|
|
20230818,090900,310434235,3000,3080,3080,2960,20326
|
|
20230818,090800,249048050,3055,2990,3080,2990,28091
|
|
20230818,090700,163566645,2980,2950,2980,2945,5788
|
|
20230818,090600,146425565,2950,2920,2950,2920,6174
|
|
20230818,090500,128305815,2920,2950,2950,2920,672
|
|
20230818,090400,126333395,2935,2925,2945,2915,2739
|
|
20230818,090300,118294795,2925,2915,2950,2915,3619
|
|
20230818,090200,107658135,2925,2885,2925,2885,6659
|
|
20230818,090100,88363035,2875,2895,2900,2850,5209
|
|
20230818,090000,73372165,2890,2950,2950,2890,22573
|