681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201800,931352265,2660,2660,2660,2660,4251
|
|
20230818,201700,931352265,2660,2660,2660,2660,0
|
|
20230818,201600,931352265,2660,2660,2660,2660,0
|
|
20230818,201500,931352265,2660,2660,2660,2660,0
|
|
20230818,201400,931352265,2660,2660,2660,2660,0
|
|
20230818,201300,931352265,2660,2660,2660,2660,0
|
|
20230818,201200,931352265,2660,2660,2660,2660,0
|
|
20230818,201100,931352265,2660,2660,2660,2660,0
|
|
20230818,201000,931352265,2660,2660,2660,2660,0
|
|
20230818,200900,931352265,2660,2660,2660,2660,0
|
|
20230818,200800,931352265,2660,2660,2660,2660,0
|
|
20230818,200700,931352265,2660,2660,2660,2660,0
|
|
20230818,200600,931352265,2660,2660,2660,2660,0
|
|
20230818,200500,931352265,2660,2660,2660,2660,0
|
|
20230818,200400,931352265,2660,2660,2660,2660,0
|
|
20230818,200300,931352265,2660,2660,2660,2660,0
|
|
20230818,200200,931352265,2660,2660,2660,2660,0
|
|
20230818,200100,931352265,2660,2660,2660,2660,0
|
|
20230818,200000,931352265,2660,2660,2660,2660,0
|
|
20230818,195900,931352265,2660,2660,2660,2660,0
|
|
20230818,195800,931352265,2660,2660,2660,2660,0
|
|
20230818,195700,931352265,2660,2660,2660,2660,0
|
|
20230818,195600,931352265,2660,2660,2660,2660,0
|
|
20230818,195500,931352265,2660,2660,2660,2660,0
|
|
20230818,195400,931352265,2660,2660,2660,2660,0
|
|
20230818,195300,931352265,2660,2660,2660,2660,0
|
|
20230818,195200,931352265,2660,2660,2660,2660,0
|
|
20230818,195100,931352265,2660,2660,2660,2660,0
|
|
20230818,195000,931352265,2660,2660,2660,2660,0
|
|
20230818,194900,931352265,2660,2660,2660,2660,0
|
|
20230818,194800,931352265,2660,2660,2660,2660,4251
|
|
20230818,194700,931352265,2660,2660,2660,2660,0
|
|
20230818,194600,931352265,2660,2660,2660,2660,0
|
|
20230818,194500,931352265,2660,2660,2660,2660,0
|
|
20230818,194400,931352265,2660,2660,2660,2660,0
|
|
20230818,194300,931352265,2660,2660,2660,2660,0
|
|
20230818,194200,931352265,2660,2660,2660,2660,0
|
|
20230818,194100,931352265,2660,2660,2660,2660,0
|
|
20230818,194000,931352265,2660,2660,2660,2660,0
|
|
20230818,193900,931352265,2660,2660,2660,2660,0
|
|
20230818,193800,931352265,2660,2660,2660,2660,0
|
|
20230818,193700,931352265,2660,2660,2660,2660,0
|
|
20230818,193600,931352265,2660,2660,2660,2660,0
|
|
20230818,193500,931352265,2660,2660,2660,2660,0
|
|
20230818,193400,931352265,2660,2660,2660,2660,0
|
|
20230818,193300,931352265,2660,2660,2660,2660,0
|
|
20230818,193200,931352265,2660,2660,2660,2660,0
|
|
20230818,193100,931352265,2660,2660,2660,2660,0
|
|
20230818,193000,931352265,2660,2660,2660,2660,0
|
|
20230818,192900,931352265,2660,2660,2660,2660,0
|
|
20230818,192800,931352265,2660,2660,2660,2660,0
|
|
20230818,192700,931352265,2660,2660,2660,2660,0
|
|
20230818,192600,931352265,2660,2660,2660,2660,0
|
|
20230818,192500,931352265,2660,2660,2660,2660,0
|
|
20230818,192400,931352265,2660,2660,2660,2660,0
|
|
20230818,192300,931352265,2660,2660,2660,2660,0
|
|
20230818,192200,931352265,2660,2660,2660,2660,0
|
|
20230818,192100,931352265,2660,2660,2660,2660,0
|
|
20230818,192000,931352265,2660,2660,2660,2660,0
|
|
20230818,191900,931352265,2660,2660,2660,2660,0
|
|
20230818,191800,931352265,2660,2660,2660,2660,4251
|
|
20230818,191700,931352265,2660,2660,2660,2660,0
|
|
20230818,191600,931352265,2660,2660,2660,2660,0
|
|
20230818,191500,931352265,2660,2660,2660,2660,0
|
|
20230818,191400,931352265,2660,2660,2660,2660,0
|
|
20230818,191300,931352265,2660,2660,2660,2660,0
|
|
20230818,191200,931352265,2660,2660,2660,2660,0
|
|
20230818,191100,931352265,2660,2660,2660,2660,0
|
|
20230818,191000,931352265,2660,2660,2660,2660,0
|
|
20230818,190900,931352265,2660,2660,2660,2660,0
|
|
20230818,190800,931352265,2660,2660,2660,2660,0
|
|
20230818,190700,931352265,2660,2660,2660,2660,0
|
|
20230818,190600,931352265,2660,2660,2660,2660,0
|
|
20230818,190500,931352265,2660,2660,2660,2660,0
|
|
20230818,190400,931352265,2660,2660,2660,2660,0
|
|
20230818,190300,931352265,2660,2660,2660,2660,0
|
|
20230818,190200,931352265,2660,2660,2660,2660,0
|
|
20230818,190100,931352265,2660,2660,2660,2660,0
|
|
20230818,190000,931352265,2660,2660,2660,2660,0
|
|
20230818,185900,931352265,2660,2660,2660,2660,0
|
|
20230818,185800,931352265,2660,2660,2660,2660,0
|
|
20230818,185700,931352265,2660,2660,2660,2660,0
|
|
20230818,185600,931352265,2660,2660,2660,2660,0
|
|
20230818,185500,931352265,2660,2660,2660,2660,0
|
|
20230818,185400,931352265,2660,2660,2660,2660,0
|
|
20230818,185300,931352265,2660,2660,2660,2660,0
|
|
20230818,185200,931352265,2660,2660,2660,2660,0
|
|
20230818,185100,931352265,2660,2660,2660,2660,0
|
|
20230818,185000,931352265,2660,2660,2660,2660,0
|
|
20230818,184900,931352265,2660,2660,2660,2660,0
|
|
20230818,184800,931352265,2660,2660,2660,2660,4251
|
|
20230818,184700,931352265,2660,2660,2660,2660,0
|
|
20230818,184600,931352265,2660,2660,2660,2660,0
|
|
20230818,184500,931352265,2660,2660,2660,2660,0
|
|
20230818,184400,931352265,2660,2660,2660,2660,0
|
|
20230818,184300,931352265,2660,2660,2660,2660,0
|
|
20230818,184200,931352265,2660,2660,2660,2660,0
|
|
20230818,184100,931352265,2660,2660,2660,2660,0
|
|
20230818,184000,931352265,2660,2660,2660,2660,0
|
|
20230818,183900,931352265,2660,2660,2660,2660,0
|
|
20230818,183800,931352265,2660,2660,2660,2660,0
|
|
20230818,183700,931352265,2660,2660,2660,2660,0
|
|
20230818,183600,931352265,2660,2660,2660,2660,0
|
|
20230818,183500,931352265,2660,2660,2660,2660,0
|
|
20230818,183400,931352265,2660,2660,2660,2660,0
|
|
20230818,183300,931352265,2660,2660,2660,2660,0
|
|
20230818,183200,931352265,2660,2660,2660,2660,0
|
|
20230818,183100,931352265,2660,2660,2660,2660,0
|
|
20230818,183000,931352265,2660,2660,2660,2660,0
|
|
20230818,182900,931352265,2660,2660,2660,2660,0
|
|
20230818,182800,931352265,2660,2660,2660,2660,0
|
|
20230818,182700,931352265,2660,2660,2660,2660,0
|
|
20230818,182600,931352265,2660,2660,2660,2660,0
|
|
20230818,182500,931352265,2660,2660,2660,2660,0
|
|
20230818,182400,931352265,2660,2660,2660,2660,0
|
|
20230818,182300,931352265,2660,2660,2660,2660,0
|
|
20230818,182200,931352265,2660,2660,2660,2660,0
|
|
20230818,182100,931352265,2660,2660,2660,2660,0
|
|
20230818,182000,931352265,2660,2660,2660,2660,0
|
|
20230818,181900,931352265,2660,2660,2660,2660,0
|
|
20230818,181800,931352265,2660,2660,2660,2660,4251
|
|
20230818,181700,931352265,2660,2660,2660,2660,0
|
|
20230818,181600,931352265,2660,2660,2660,2660,0
|
|
20230818,181500,931352265,2660,2660,2660,2660,0
|
|
20230818,181400,931352265,2660,2660,2660,2660,0
|
|
20230818,181300,931352265,2660,2660,2660,2660,0
|
|
20230818,181200,931352265,2660,2660,2660,2660,0
|
|
20230818,181100,931352265,2660,2660,2660,2660,0
|
|
20230818,181000,931352265,2660,2660,2660,2660,0
|
|
20230818,180900,931352265,2660,2660,2660,2660,0
|
|
20230818,180800,931352265,2660,2660,2660,2660,0
|
|
20230818,180700,931352265,2660,2660,2660,2660,0
|
|
20230818,180600,931352265,2660,2660,2660,2660,0
|
|
20230818,180500,931352265,2660,2660,2660,2660,0
|
|
20230818,180400,931352265,2660,2660,2660,2660,0
|
|
20230818,180300,931352265,2660,2660,2660,2660,0
|
|
20230818,180200,931352265,2660,2660,2660,2660,0
|
|
20230818,180100,931352265,2660,2660,2660,2660,0
|
|
20230818,180000,931352265,2660,2660,2660,2660,0
|
|
20230818,175900,931352265,2660,2660,2660,2660,0
|
|
20230818,175800,931352265,2660,2660,2660,2660,0
|
|
20230818,175700,931352265,2660,2660,2660,2660,0
|
|
20230818,175600,931352265,2660,2660,2660,2660,0
|
|
20230818,175500,931352265,2660,2660,2660,2660,0
|
|
20230818,175400,931352265,2660,2660,2660,2660,0
|
|
20230818,175300,931352265,2660,2660,2660,2660,0
|
|
20230818,175200,931352265,2660,2660,2660,2660,0
|
|
20230818,175100,931352265,2660,2660,2660,2660,0
|
|
20230818,175000,931352265,2660,2660,2660,2660,0
|
|
20230818,174900,931352265,2660,2660,2660,2660,0
|
|
20230818,174800,931352265,2660,2660,2660,2660,4251
|
|
20230818,174700,931352265,2660,2660,2660,2660,0
|
|
20230818,174600,931352265,2660,2660,2660,2660,0
|
|
20230818,174500,931352265,2660,2660,2660,2660,0
|
|
20230818,174400,931352265,2660,2660,2660,2660,0
|
|
20230818,174300,931352265,2660,2660,2660,2660,0
|
|
20230818,174200,931352265,2660,2660,2660,2660,0
|
|
20230818,174100,931352265,2660,2660,2660,2660,0
|
|
20230818,174000,931352265,2660,2660,2660,2660,0
|
|
20230818,173900,931352265,2660,2660,2660,2660,0
|
|
20230818,173800,931352265,2660,2660,2660,2660,0
|
|
20230818,173700,931352265,2660,2660,2660,2660,0
|
|
20230818,173600,931352265,2660,2660,2660,2660,0
|
|
20230818,173500,931352265,2660,2660,2660,2660,0
|
|
20230818,173400,931352265,2660,2660,2660,2660,0
|
|
20230818,173300,931352265,2660,2660,2660,2660,0
|
|
20230818,173200,931352265,2660,2660,2660,2660,0
|
|
20230818,173100,931352265,2660,2660,2660,2660,0
|
|
20230818,173000,931352265,2660,2660,2660,2660,0
|
|
20230818,172900,931352265,2660,2660,2660,2660,0
|
|
20230818,172800,931352265,2660,2660,2660,2660,0
|
|
20230818,172700,931352265,2660,2660,2660,2660,0
|
|
20230818,172600,931352265,2660,2660,2660,2660,0
|
|
20230818,172500,931352265,2660,2660,2660,2660,0
|
|
20230818,172400,931352265,2660,2660,2660,2660,0
|
|
20230818,172300,931352265,2660,2660,2660,2660,0
|
|
20230818,172200,931352265,2660,2660,2660,2660,0
|
|
20230818,172100,931352265,2660,2660,2660,2660,0
|
|
20230818,172000,931352265,2660,2660,2660,2660,0
|
|
20230818,171900,931352265,2660,2660,2660,2660,0
|
|
20230818,171800,931352265,2660,2660,2660,2660,4251
|
|
20230818,171700,931352265,2660,2660,2660,2660,0
|
|
20230818,171600,931352265,2660,2660,2660,2660,0
|
|
20230818,171500,931352265,2660,2660,2660,2660,0
|
|
20230818,171400,931352265,2660,2660,2660,2660,0
|
|
20230818,171300,931352265,2660,2660,2660,2660,0
|
|
20230818,171200,931352265,2660,2660,2660,2660,0
|
|
20230818,171100,931352265,2660,2660,2660,2660,0
|
|
20230818,171000,931352265,2660,2660,2660,2660,0
|
|
20230818,170900,931352265,2660,2660,2660,2660,0
|
|
20230818,170800,931352265,2660,2660,2660,2660,0
|
|
20230818,170700,931352265,2660,2660,2660,2660,0
|
|
20230818,170600,931352265,2660,2660,2660,2660,0
|
|
20230818,170500,931352265,2660,2660,2660,2660,0
|
|
20230818,170400,931352265,2660,2660,2660,2660,0
|
|
20230818,170300,931352265,2660,2660,2660,2660,0
|
|
20230818,170200,931352265,2660,2660,2660,2660,0
|
|
20230818,170100,931352265,2660,2660,2660,2660,0
|
|
20230818,170000,931352265,2660,2660,2660,2660,0
|
|
20230818,165900,931352265,2660,2660,2660,2660,0
|
|
20230818,165800,931352265,2660,2660,2660,2660,0
|
|
20230818,165700,931352265,2660,2660,2660,2660,0
|
|
20230818,165600,931352265,2660,2660,2660,2660,0
|
|
20230818,165500,931352265,2660,2660,2660,2660,0
|
|
20230818,165400,931352265,2660,2660,2660,2660,0
|
|
20230818,165300,931352265,2660,2660,2660,2660,0
|
|
20230818,165200,931352265,2660,2660,2660,2660,0
|
|
20230818,165100,931352265,2660,2660,2660,2660,0
|
|
20230818,165000,931352265,2660,2660,2660,2660,0
|
|
20230818,164900,931352265,2660,2660,2660,2660,0
|
|
20230818,164800,931352265,2660,2660,2660,2660,4251
|
|
20230818,164700,931352265,2660,2660,2660,2660,0
|
|
20230818,164600,931352265,2660,2660,2660,2660,0
|
|
20230818,164500,931352265,2660,2660,2660,2660,0
|
|
20230818,164400,931352265,2660,2660,2660,2660,0
|
|
20230818,164300,931352265,2660,2660,2660,2660,0
|
|
20230818,164200,931352265,2660,2660,2660,2660,0
|
|
20230818,164100,931352265,2660,2660,2660,2660,0
|
|
20230818,164000,931352265,2660,2660,2660,2660,0
|
|
20230818,163900,931352265,2660,2660,2660,2660,0
|
|
20230818,163800,931352265,2660,2660,2660,2660,0
|
|
20230818,163700,931352265,2660,2660,2660,2660,0
|
|
20230818,163600,931352265,2660,2660,2660,2660,0
|
|
20230818,163500,931352265,2660,2660,2660,2660,0
|
|
20230818,163400,931352265,2660,2660,2660,2660,0
|
|
20230818,163300,931352265,2660,2660,2660,2660,0
|
|
20230818,163200,931352265,2660,2660,2660,2660,0
|
|
20230818,163100,931352265,2660,2660,2660,2660,0
|
|
20230818,163000,931352265,2660,2660,2660,2660,0
|
|
20230818,162900,931352265,2660,2660,2660,2660,0
|
|
20230818,162800,931352265,2660,2660,2660,2660,0
|
|
20230818,162700,931352265,2660,2660,2660,2660,0
|
|
20230818,162600,931352265,2660,2660,2660,2660,0
|
|
20230818,162500,931352265,2660,2660,2660,2660,0
|
|
20230818,162400,931352265,2660,2660,2660,2660,0
|
|
20230818,162300,931352265,2660,2660,2660,2660,0
|
|
20230818,162200,931352265,2660,2660,2660,2660,0
|
|
20230818,162100,931352265,2660,2660,2660,2660,0
|
|
20230818,162000,931352265,2660,2660,2660,2660,0
|
|
20230818,161900,931352265,2660,2660,2660,2660,0
|
|
20230818,161800,931352265,2660,2660,2660,2660,4251
|
|
20230818,161700,931352265,2660,2660,2660,2660,0
|
|
20230818,161600,931352265,2660,2660,2660,2660,0
|
|
20230818,161500,931352265,2660,2660,2660,2660,0
|
|
20230818,161400,931352265,2660,2660,2660,2660,0
|
|
20230818,161300,931352265,2660,2660,2660,2660,0
|
|
20230818,161200,931352265,2660,2660,2660,2660,0
|
|
20230818,161100,931352265,2660,2660,2660,2660,0
|
|
20230818,161000,931352265,2660,2660,2660,2660,0
|
|
20230818,160900,931352265,2660,2660,2660,2660,0
|
|
20230818,160800,931352265,2660,2660,2660,2660,0
|
|
20230818,160700,931352265,2660,2660,2660,2660,0
|
|
20230818,160600,931352265,2660,2660,2660,2660,0
|
|
20230818,160500,931352265,2660,2660,2660,2660,0
|
|
20230818,160400,931352265,2660,2660,2660,2660,0
|
|
20230818,160300,931352265,2660,2660,2660,2660,0
|
|
20230818,160200,931352265,2660,2660,2660,2660,0
|
|
20230818,160100,931352265,2660,2660,2660,2660,0
|
|
20230818,160000,931352265,2660,2660,2660,2660,0
|
|
20230818,155900,931352265,2660,2660,2660,2660,0
|
|
20230818,155800,931352265,2660,2660,2660,2660,0
|
|
20230818,155700,931352265,2660,2660,2660,2660,0
|
|
20230818,155600,931352265,2660,2660,2660,2660,0
|
|
20230818,155500,931352265,2660,2660,2660,2660,0
|
|
20230818,155400,931352265,2660,2660,2660,2660,0
|
|
20230818,155300,931352265,2660,2660,2660,2660,0
|
|
20230818,155200,931352265,2660,2660,2660,2660,0
|
|
20230818,155100,931352265,2660,2660,2660,2660,0
|
|
20230818,155000,931352265,2660,2660,2660,2660,0
|
|
20230818,154900,931352265,2660,2660,2660,2660,0
|
|
20230818,154800,931352265,2660,2660,2660,2660,4251
|
|
20230818,154700,931352265,2660,2660,2660,2660,0
|
|
20230818,154600,931352265,2660,2660,2660,2660,0
|
|
20230818,154500,931352265,2660,2660,2660,2660,0
|
|
20230818,154400,931352265,2660,2660,2660,2660,0
|
|
20230818,154300,931352265,2660,2660,2660,2660,0
|
|
20230818,154200,931352265,2660,2660,2660,2660,0
|
|
20230818,154100,931352265,2660,2660,2660,2660,0
|
|
20230818,154000,931352265,2660,2660,2660,2660,0
|
|
20230818,153900,931352265,2660,2660,2660,2660,0
|
|
20230818,153800,931352265,2660,2660,2660,2660,0
|
|
20230818,153700,931352265,2660,2660,2660,2660,0
|
|
20230818,153600,931352265,2660,2660,2660,2660,0
|
|
20230818,153500,931352265,2660,2660,2660,2660,0
|
|
20230818,153400,931352265,2660,2660,2660,2660,0
|
|
20230818,153300,931352265,2660,2660,2660,2660,0
|
|
20230818,153200,931352265,2660,2660,2660,2660,0
|
|
20230818,153100,931352265,2660,2660,2660,2660,0
|
|
20230818,153000,931352265,2660,2660,2660,2660,4251
|
|
20230818,152900,920044605,2660,2660,2660,2660,0
|
|
20230818,152800,920044605,2660,2660,2660,2660,0
|
|
20230818,152700,920044605,2660,2660,2660,2660,0
|
|
20230818,152600,920044605,2660,2660,2660,2660,0
|
|
20230818,152500,920044605,2660,2660,2660,2660,0
|
|
20230818,152400,920044605,2660,2660,2660,2660,0
|
|
20230818,152300,920044605,2660,2660,2660,2660,0
|
|
20230818,152200,920044605,2660,2660,2660,2660,0
|
|
20230818,152100,920044605,2660,2660,2660,2660,0
|
|
20230818,152000,920044605,2660,2660,2660,2660,0
|
|
20230818,151900,920044605,2660,2665,2665,2660,5544
|
|
20230818,151800,905295325,2665,2670,2670,2665,762
|
|
20230818,151700,903261785,2665,2665,2665,2665,2324
|
|
20230818,151600,897068325,2665,2660,2665,2660,2220
|
|
20230818,151500,891157025,2660,2665,2665,2660,1856
|
|
20230818,151400,886219785,2665,2665,2665,2665,369
|
|
20230818,151300,885236400,2665,2670,2670,2665,3223
|
|
20230818,151200,876646905,2680,2680,2680,2680,1
|
|
20230818,151100,876644225,2670,2670,2670,2670,0
|
|
20230818,151000,876644225,2670,2670,2670,2670,0
|
|
20230818,150900,876644225,2670,2670,2670,2670,30
|
|
20230818,150800,876564125,2680,2670,2680,2670,1400
|
|
20230818,150700,872816125,2680,2680,2680,2680,0
|
|
20230818,150600,872816125,2680,2680,2680,2680,0
|
|
20230818,150500,872816125,2680,2670,2680,2670,1403
|
|
20230818,150400,869066085,2670,2680,2680,2670,1344
|
|
20230818,150300,865474165,2685,2680,2685,2680,147
|
|
20230818,150200,865079970,2680,2680,2685,2680,2851
|
|
20230818,150100,857434225,2680,2680,2680,2680,2000
|
|
20230818,150000,852074225,2680,2690,2690,2680,4501
|
|
20230818,145900,839989400,2690,2690,2690,2690,0
|
|
20230818,145800,839989400,2690,2690,2690,2690,22
|
|
20230818,145700,839930220,2685,2690,2690,2685,226
|
|
20230818,145600,839322410,2685,2695,2700,2685,4730
|
|
20230818,145500,826608300,2700,2695,2700,2695,94
|
|
20230818,145400,826354530,2685,2685,2685,2685,24
|
|
20230818,145300,826290090,2695,2695,2695,2695,1390
|
|
20230818,145200,822544040,2690,2690,2690,2690,500
|
|
20230818,145100,821199040,2695,2695,2695,2695,3
|
|
20230818,145000,821190955,2700,2695,2700,2695,1142
|
|
20230818,144900,818107690,2695,2695,2695,2695,202
|
|
20230818,144800,817563300,2690,2690,2690,2690,470
|
|
20230818,144700,816299000,2685,2685,2685,2685,0
|
|
20230818,144600,816299000,2685,2685,2685,2685,19
|
|
20230818,144500,816247985,2685,2685,2685,2685,0
|
|
20230818,144400,816247985,2685,2685,2685,2685,0
|
|
20230818,144300,816247985,2685,2685,2685,2685,0
|
|
20230818,144200,816247985,2685,2685,2685,2685,1
|
|
20230818,144100,816245300,2690,2690,2690,2690,0
|
|
20230818,144000,816245300,2690,2690,2690,2690,50
|
|
20230818,143900,816110800,2685,2685,2685,2685,0
|
|
20230818,143800,816110800,2685,2685,2685,2685,427
|
|
20230818,143700,814964305,2685,2685,2685,2685,0
|
|
20230818,143600,814964305,2685,2685,2685,2685,9
|
|
20230818,143500,814940140,2695,2695,2695,2695,0
|
|
20230818,143400,814940140,2695,2680,2695,2680,3530
|
|
20230818,143300,805457995,2680,2680,2680,2680,0
|
|
20230818,143200,805457995,2680,2680,2680,2680,0
|
|
20230818,143100,805457995,2680,2680,2680,2680,0
|
|
20230818,143000,805457995,2680,2680,2680,2680,120
|
|
20230818,142900,805136395,2680,2665,2680,2665,950
|
|
20230818,142800,802591895,2670,2670,2670,2670,0
|
|
20230818,142700,802591895,2670,2670,2670,2670,169
|
|
20230818,142600,802140665,2665,2665,2665,2665,400
|
|
20230818,142500,801074665,2670,2670,2670,2670,10
|
|
20230818,142400,801047965,2665,2665,2665,2665,109
|
|
20230818,142300,800757480,2670,2670,2670,2670,71
|
|
20230818,142200,800567910,2670,2670,2670,2670,0
|
|
20230818,142100,800567910,2670,2680,2680,2670,12
|
|
20230818,142000,800535770,2670,2670,2670,2670,1300
|
|
20230818,141900,797064770,2670,2670,2670,2670,371
|
|
20230818,141800,796074200,2670,2670,2670,2670,0
|
|
20230818,141700,796074200,2670,2670,2670,2670,0
|
|
20230818,141600,796074200,2670,2680,2680,2670,523
|
|
20230818,141500,794677565,2680,2675,2680,2675,233
|
|
20230818,141400,794053200,2675,2675,2675,2675,164
|
|
20230818,141300,793614500,2675,2675,2675,2675,5
|
|
20230818,141200,793601125,2660,2660,2660,2660,0
|
|
20230818,141100,793601125,2660,2660,2660,2660,0
|
|
20230818,141000,793601125,2660,2665,2665,2660,300
|
|
20230818,140900,792802160,2660,2660,2660,2660,0
|
|
20230818,140800,792802160,2660,2660,2660,2660,0
|
|
20230818,140700,792802160,2660,2660,2660,2660,0
|
|
20230818,140600,792802160,2660,2660,2660,2660,0
|
|
20230818,140500,792802160,2660,2680,2680,2660,4421
|
|
20230818,140400,781017225,2680,2680,2680,2680,111
|
|
20230818,140300,780719745,2680,2680,2680,2680,4
|
|
20230818,140200,780709025,2680,2680,2680,2680,5
|
|
20230818,140100,780695625,2665,2660,2675,2655,4127
|
|
20230818,140000,769713320,2660,2685,2685,2660,26000
|
|
20230818,135900,700305325,2685,2685,2685,2685,500
|
|
20230818,135800,698962825,2685,2685,2685,2685,0
|
|
20230818,135700,698962825,2685,2705,2705,2685,6105
|
|
20230818,135600,682523470,2705,2705,2705,2705,27
|
|
20230818,135500,682450435,2705,2705,2705,2705,0
|
|
20230818,135400,682450435,2705,2705,2705,2705,100
|
|
20230818,135300,682179935,2705,2695,2705,2695,5936
|
|
20230818,135200,666127740,2705,2705,2705,2705,0
|
|
20230818,135100,666127740,2705,2705,2705,2705,1
|
|
20230818,135000,666125035,2695,2695,2695,2695,1
|
|
20230818,134900,666122340,2690,2700,2715,2690,5604
|
|
20230818,134800,651012670,2700,2700,2700,2700,0
|
|
20230818,134700,651012670,2700,2700,2700,2700,700
|
|
20230818,134600,649122670,2700,2700,2700,2700,21
|
|
20230818,134500,649065970,2700,2700,2700,2700,1190
|
|
20230818,134400,645852970,2700,2700,2700,2700,151
|
|
20230818,134300,645445270,2700,2700,2700,2700,681
|
|
20230818,134200,643606570,2705,2705,2705,2705,71
|
|
20230818,134100,643414515,2705,2705,2705,2705,110
|
|
20230818,134000,643116965,2705,2705,2705,2705,0
|
|
20230818,133900,643116965,2705,2705,2705,2705,1087
|
|
20230818,133800,640176630,2705,2705,2705,2705,528
|
|
20230818,133700,638748390,2715,2715,2715,2715,681
|
|
20230818,133600,636899475,2715,2715,2715,2715,0
|
|
20230818,133500,636899475,2715,2715,2715,2715,0
|
|
20230818,133400,636899475,2715,2715,2715,2715,1
|
|
20230818,133300,636896760,2715,2715,2715,2715,0
|
|
20230818,133200,636896760,2715,2705,2715,2705,290
|
|
20230818,133100,636111270,2715,2715,2715,2715,0
|
|
20230818,133000,636111270,2715,2715,2715,2705,552
|
|
20230818,132900,634614590,2715,2710,2715,2710,180
|
|
20230818,132800,634126775,2710,2710,2710,2710,8
|
|
20230818,132700,634105095,2715,2715,2715,2715,1
|
|
20230818,132600,634102380,2715,2710,2715,2710,34
|
|
20230818,132500,634010190,2710,2710,2710,2710,1
|
|
20230818,132400,634007480,2710,2705,2725,2705,54
|
|
20230818,132300,633861365,2725,2725,2725,2725,0
|
|
20230818,132200,633861365,2725,2705,2725,2705,1331
|
|
20230818,132100,630260770,2705,2735,2735,2705,212
|
|
20230818,132000,629681135,2735,2735,2735,2735,151
|
|
20230818,131900,629268150,2735,2710,2735,2710,1481
|
|
20230818,131800,625234170,2695,2695,2695,2695,0
|
|
20230818,131700,625234170,2695,2695,2695,2695,0
|
|
20230818,131600,625234170,2695,2700,2700,2695,2696
|
|
20230818,131500,617966870,2700,2720,2720,2700,1212
|
|
20230818,131400,614690610,2720,2720,2735,2720,1174
|
|
20230818,131300,611497315,2735,2735,2735,2730,2354
|
|
20230818,131200,605060625,2735,2735,2735,2735,4
|
|
20230818,131100,605049685,2720,2720,2720,2720,143
|
|
20230818,131000,604660725,2720,2730,2730,2720,500
|
|
20230818,130900,603300675,2720,2700,2720,2700,889
|
|
20230818,130800,600885135,2680,2720,2720,2680,550
|
|
20230818,130700,599401635,2720,2725,2725,2720,1705
|
|
20230818,130600,594763650,2725,2740,2750,2725,3230
|
|
20230818,130500,585918210,2740,2750,2755,2740,4760
|
|
20230818,130400,572825920,2750,2735,2750,2735,756
|
|
20230818,130300,570749140,2730,2735,2740,2730,2306
|
|
20230818,130200,564447760,2735,2730,2735,2730,457
|
|
20230818,130100,563200035,2730,2725,2730,2725,3279
|
|
20230818,130000,554263370,2725,2695,2725,2695,14902
|
|
20230818,125900,513912870,2690,2685,2690,2685,922
|
|
20230818,125800,511433300,2685,2685,2685,2685,0
|
|
20230818,125700,511433300,2685,2685,2685,2685,0
|
|
20230818,125600,511433300,2685,2675,2685,2670,6609
|
|
20230818,125500,493759360,2670,2670,2670,2670,0
|
|
20230818,125400,493759360,2670,2690,2690,2670,300
|
|
20230818,125300,492958160,2695,2685,2695,2685,1405
|
|
20230818,125200,489177105,2685,2675,2685,2675,1005
|
|
20230818,125100,486478730,2670,2670,2670,2670,500
|
|
20230818,125000,485143730,2670,2670,2670,2670,1035
|
|
20230818,124900,482380280,2670,2670,2670,2670,0
|
|
20230818,124800,482380280,2670,2670,2670,2670,3
|
|
20230818,124700,482372270,2670,2670,2670,2670,0
|
|
20230818,124600,482372270,2670,2670,2670,2670,1000
|
|
20230818,124500,479702270,2670,2670,2670,2670,1000
|
|
20230818,124400,477032270,2670,2670,2670,2670,1000
|
|
20230818,124300,474362270,2670,2670,2670,2670,859
|
|
20230818,124200,472068740,2670,2670,2670,2670,0
|
|
20230818,124100,472068740,2670,2685,2685,2670,959
|
|
20230818,124000,469501325,2685,2685,2685,2685,0
|
|
20230818,123900,469501325,2685,2685,2685,2685,1
|
|
20230818,123800,469498640,2685,2685,2685,2685,50
|
|
20230818,123700,469364390,2685,2685,2685,2685,96
|
|
20230818,123600,469106630,2685,2685,2685,2685,14
|
|
20230818,123500,469069040,2685,2685,2685,2685,5
|
|
20230818,123400,469055615,2685,2685,2685,2685,0
|
|
20230818,123300,469055615,2685,2685,2685,2685,0
|
|
20230818,123200,469055615,2685,2685,2685,2685,91
|
|
20230818,123100,468811280,2665,2665,2665,2665,50
|
|
20230818,123000,468678030,2685,2685,2685,2685,0
|
|
20230818,122900,468678030,2685,2680,2685,2680,230
|
|
20230818,122800,468060850,2680,2680,2680,2680,1
|
|
20230818,122700,468058170,2680,2670,2680,2670,77
|
|
20230818,122600,467852480,2670,2670,2670,2670,69
|
|
20230818,122500,467668250,2670,2670,2670,2670,1
|
|
20230818,122400,467665580,2670,2670,2670,2670,135
|
|
20230818,122300,467305130,2665,2665,2665,2665,0
|
|
20230818,122200,467305130,2665,2670,2670,2665,225
|
|
20230818,122100,466705005,2665,2665,2665,2665,0
|
|
20230818,122000,466705005,2665,2665,2665,2665,0
|
|
20230818,121900,466705005,2665,2665,2665,2665,1
|
|
20230818,121800,466702340,2680,2680,2680,2680,0
|
|
20230818,121700,466702340,2680,2680,2680,2680,20
|
|
20230818,121600,466648740,2665,2665,2665,2665,3000
|
|
20230818,121500,458653740,2670,2670,2670,2670,1
|
|
20230818,121400,458651070,2670,2670,2670,2670,218
|
|
20230818,121300,458069010,2670,2670,2670,2670,3000
|
|
20230818,121200,450059010,2670,2670,2670,2670,3
|
|
20230818,121100,450051000,2670,2675,2675,2670,132
|
|
20230818,121000,449698210,2680,2670,2680,2670,2552
|
|
20230818,120900,442883850,2670,2670,2670,2670,40
|
|
20230818,120800,442777050,2670,2670,2670,2670,0
|
|
20230818,120700,442777050,2670,2670,2670,2670,0
|
|
20230818,120600,442777050,2670,2670,2670,2670,4196
|
|
20230818,120500,431573730,2675,2675,2675,2675,687
|
|
20230818,120400,429736005,2685,2685,2685,2685,5
|
|
20230818,120300,429722580,2675,2675,2675,2675,200
|
|
20230818,120200,429187580,2670,2670,2670,2670,0
|
|
20230818,120100,429187580,2670,2675,2675,2670,1200
|
|
20230818,120000,425983115,2675,2675,2675,2675,7
|
|
20230818,115900,425964390,2670,2670,2670,2670,165
|
|
20230818,115800,425523840,2670,2670,2670,2670,743
|
|
20230818,115700,423540030,2665,2665,2665,2665,60
|
|
20230818,115600,423380130,2665,2665,2665,2665,0
|
|
20230818,115500,423380130,2665,2665,2665,2665,0
|
|
20230818,115400,423380130,2665,2665,2665,2665,100
|
|
20230818,115300,423113630,2670,2670,2670,2670,0
|
|
20230818,115200,423113630,2670,2670,2670,2670,20
|
|
20230818,115100,423060230,2670,2670,2670,2670,237
|
|
20230818,115000,422427440,2670,2670,2670,2670,0
|
|
20230818,114900,422427440,2670,2670,2670,2670,19
|
|
20230818,114800,422376710,2690,2690,2690,2690,0
|
|
20230818,114700,422376710,2690,2690,2690,2690,0
|
|
20230818,114600,422376710,2690,2690,2690,2690,15
|
|
20230818,114500,422336360,2690,2690,2690,2690,0
|
|
20230818,114400,422336360,2690,2690,2690,2690,0
|
|
20230818,114300,422336360,2690,2690,2690,2690,0
|
|
20230818,114200,422336360,2690,2690,2690,2690,1
|
|
20230818,114100,422333670,2665,2665,2665,2665,0
|
|
20230818,114000,422333670,2665,2665,2665,2665,0
|
|
20230818,113900,422333670,2665,2665,2665,2665,0
|
|
20230818,113800,422333670,2665,2690,2690,2665,500
|
|
20230818,113700,420999770,2690,2690,2690,2690,550
|
|
20230818,113600,419520270,2690,2690,2690,2690,1000
|
|
20230818,113500,416830270,2690,2690,2690,2690,20
|
|
20230818,113400,416776470,2670,2670,2670,2670,348
|
|
20230818,113300,415847310,2670,2670,2670,2670,0
|
|
20230818,113200,415847310,2670,2675,2675,2670,2300
|
|
20230818,113100,409703665,2680,2680,2680,2680,731
|
|
20230818,113000,407744585,2685,2685,2685,2685,195
|
|
20230818,112900,407221010,2700,2700,2700,2700,9155
|
|
20230818,112800,382502510,2700,2700,2700,2700,845
|
|
20230818,112700,380221010,2700,2700,2700,2700,0
|
|
20230818,112600,380221010,2700,2700,2700,2700,0
|
|
20230818,112500,380221010,2700,2700,2700,2700,0
|
|
20230818,112400,380221010,2700,2700,2700,2700,0
|
|
20230818,112300,380221010,2700,2700,2700,2700,36
|
|
20230818,112200,380123810,2700,2700,2700,2700,0
|
|
20230818,112100,380123810,2700,2685,2700,2685,2
|
|
20230818,112000,380118425,2685,2685,2685,2685,102
|
|
20230818,111900,379844555,2700,2700,2700,2700,80
|
|
20230818,111800,379628555,2700,2700,2700,2700,50
|
|
20230818,111700,379493555,2700,2700,2700,2700,11
|
|
20230818,111600,379463855,2700,2700,2700,2700,1000
|
|
20230818,111500,376763855,2700,2680,2700,2680,3970
|
|
20230818,111400,366099405,2680,2680,2680,2680,0
|
|
20230818,111300,366099405,2680,2680,2680,2680,0
|
|
20230818,111200,366099405,2680,2680,2680,2680,162
|
|
20230818,111100,365665245,2680,2680,2680,2680,0
|
|
20230818,111000,365665245,2680,2680,2680,2680,800
|
|
20230818,110900,363521245,2680,2680,2680,2680,50
|
|
20230818,110800,363387245,2685,2685,2685,2685,0
|
|
20230818,110700,363387245,2685,2665,2685,2665,591
|
|
20230818,110600,361802210,2675,2670,2675,2665,1145
|
|
20230818,110500,358744800,2675,2675,2675,2675,0
|
|
20230818,110400,358744800,2675,2675,2675,2675,0
|
|
20230818,110300,358744800,2675,2675,2675,2675,0
|
|
20230818,110200,358744800,2675,2670,2675,2670,874
|
|
20230818,110100,356407535,2670,2670,2670,2670,0
|
|
20230818,110000,356407535,2670,2670,2670,2670,1
|
|
20230818,105900,356404865,2670,2670,2670,2670,111
|
|
20230818,105800,356108495,2670,2670,2670,2670,1793
|
|
20230818,105700,351321185,2670,2670,2670,2670,0
|
|
20230818,105600,351321185,2670,2670,2670,2670,210
|
|
20230818,105500,350760485,2660,2660,2660,2655,1300
|
|
20230818,105400,347307400,2660,2660,2660,2660,0
|
|
20230818,105300,347307400,2660,2660,2660,2660,9
|
|
20230818,105200,347283460,2655,2655,2655,2655,0
|
|
20230818,105100,347283460,2655,2655,2655,2655,0
|
|
20230818,105000,347283460,2655,2655,2655,2655,0
|
|
20230818,104900,347283460,2655,2655,2660,2655,1005
|
|
20230818,104800,344615180,2670,2670,2670,2670,0
|
|
20230818,104700,344615180,2670,2670,2670,2670,0
|
|
20230818,104600,344615180,2670,2670,2670,2670,3
|
|
20230818,104500,344607170,2655,2660,2660,2655,197
|
|
20230818,104400,344083655,2655,2660,2660,2655,1000
|
|
20230818,104300,341424410,2660,2660,2660,2660,1
|
|
20230818,104200,341421750,2655,2655,2655,2655,0
|
|
20230818,104100,341421750,2655,2660,2660,2655,635
|
|
20230818,104000,339735425,2660,2660,2660,2660,0
|
|
20230818,103900,339735425,2660,2660,2660,2660,1393
|
|
20230818,103800,336030045,2655,2660,2660,2655,350
|
|
20230818,103700,335099175,2655,2655,2655,2655,1000
|
|
20230818,103600,332444175,2655,2655,2655,2655,0
|
|
20230818,103500,332444175,2655,2655,2655,2655,993
|
|
20230818,103400,329807760,2660,2660,2660,2660,100
|
|
20230818,103300,329541760,2660,2660,2660,2660,137
|
|
20230818,103200,329177340,2660,2660,2660,2660,97
|
|
20230818,103100,328919320,2660,2660,2660,2660,1028
|
|
20230818,103000,326184840,2660,2675,2675,2660,535
|
|
20230818,102900,324761005,2660,2660,2660,2660,0
|
|
20230818,102800,324761005,2660,2660,2660,2660,0
|
|
20230818,102700,324761005,2660,2660,2660,2660,0
|
|
20230818,102600,324761005,2660,2660,2660,2660,0
|
|
20230818,102500,324761005,2660,2660,2660,2660,2400
|
|
20230818,102400,318377005,2660,2660,2660,2660,0
|
|
20230818,102300,318377005,2660,2660,2660,2660,15
|
|
20230818,102200,318337105,2660,2665,2665,2660,500
|
|
20230818,102100,317007085,2660,2660,2660,2660,0
|
|
20230818,102000,317007085,2660,2660,2660,2660,111
|
|
20230818,101900,316711825,2660,2660,2660,2660,125
|
|
20230818,101800,316379325,2660,2660,2660,2660,0
|
|
20230818,101700,316379325,2660,2660,2660,2660,3626
|
|
20230818,101600,306734165,2670,2670,2670,2670,0
|
|
20230818,101500,306734165,2670,2670,2670,2670,0
|
|
20230818,101400,306734165,2670,2670,2670,2670,1511
|
|
20230818,101300,302699795,2660,2660,2660,2660,7982
|
|
20230818,101200,281467675,2655,2655,2655,2655,756
|
|
20230818,101100,279460495,2655,2660,2660,2655,3721
|
|
20230818,101000,269578875,2660,2660,2660,2660,27
|
|
20230818,100900,269507055,2655,2655,2655,2655,950
|
|
20230818,100800,266984805,2655,2655,2655,2655,50
|
|
20230818,100700,266852055,2655,2655,2655,2655,1087
|
|
20230818,100600,263966070,2655,2655,2655,2655,3500
|
|
20230818,100500,254673570,2660,2665,2665,2660,1570
|
|
20230818,100400,250496735,2665,2665,2665,2665,1
|
|
20230818,100300,250494070,2665,2665,2665,2665,3761
|
|
20230818,100200,240471005,2665,2665,2665,2665,0
|
|
20230818,100100,240471005,2665,2665,2665,2665,1
|
|
20230818,100000,240468340,2670,2670,2670,2670,2957
|
|
20230818,095900,232573150,2685,2685,2685,2685,0
|
|
20230818,095800,232573150,2685,2685,2685,2685,2
|
|
20230818,095700,232567780,2685,2685,2685,2685,0
|
|
20230818,095600,232567780,2685,2685,2685,2685,84
|
|
20230818,095500,232342240,2685,2685,2685,2685,0
|
|
20230818,095400,232342240,2685,2685,2685,2685,1
|
|
20230818,095300,232339555,2685,2670,2685,2670,101
|
|
20230818,095200,232069870,2670,2675,2675,2670,1300
|
|
20230818,095100,228598850,2675,2675,2675,2675,88
|
|
20230818,095000,228363450,2675,2670,2675,2670,851
|
|
20230818,094900,226087275,2675,2675,2675,2675,537
|
|
20230818,094800,224650800,2675,2675,2675,2675,1120
|
|
20230818,094700,221654800,2675,2675,2675,2675,830
|
|
20230818,094600,219434550,2670,2670,2670,2670,100
|
|
20230818,094500,219167550,2670,2670,2670,2670,0
|
|
20230818,094400,219167550,2670,2670,2670,2670,328
|
|
20230818,094300,218291790,2665,2665,2665,2665,0
|
|
20230818,094200,218291790,2665,2690,2690,2665,1702
|
|
20230818,094100,213744000,2690,2690,2690,2690,438
|
|
20230818,094000,212565780,2705,2695,2705,2695,1045
|
|
20230818,093900,209740085,2695,2675,2695,2670,440
|
|
20230818,093800,208563985,2675,2675,2675,2675,182
|
|
20230818,093700,208077135,2675,2670,2675,2670,386
|
|
20230818,093600,207046495,2670,2670,2670,2670,549
|
|
20230818,093500,205580665,2670,2665,2670,2665,662
|
|
20230818,093400,203816415,2670,2670,2670,2665,413
|
|
20230818,093300,202715705,2670,2670,2670,2670,1
|
|
20230818,093200,202713035,2670,2670,2670,2670,40
|
|
20230818,093100,202606235,2675,2675,2675,2675,100
|
|
20230818,093000,202338735,2670,2680,2680,2670,5906
|
|
20230818,092900,186545725,2680,2675,2680,2675,151
|
|
20230818,092800,186141775,2675,2675,2675,2675,3005
|
|
20230818,092700,178103400,2675,2675,2675,2675,495
|
|
20230818,092600,176779275,2675,2680,2680,2675,1176
|
|
20230818,092500,173632995,2675,2690,2690,2675,10
|
|
20230818,092400,173606170,2675,2675,2675,2675,1305
|
|
20230818,092300,170115295,2695,2680,2695,2675,441
|
|
20230818,092200,168934860,2680,2700,2700,2680,104
|
|
20230818,092100,168655680,2700,2700,2700,2700,1279
|
|
20230818,092000,165202380,2700,2710,2710,2700,7342
|
|
20230818,091900,145377725,2710,2700,2710,2700,91
|
|
20230818,091800,145131235,2710,2700,2710,2700,1507
|
|
20230818,091700,141057295,2700,2710,2710,2700,272
|
|
20230818,091600,140320295,2710,2705,2710,2705,1410
|
|
20230818,091500,136505610,2705,2690,2705,2690,1807
|
|
20230818,091400,131619820,2690,2660,2690,2660,14027
|
|
20230818,091300,94248415,2645,2645,2645,2645,3894
|
|
20230818,091200,83948785,2645,2645,2645,2645,18
|
|
20230818,091100,83901175,2645,2660,2660,2645,434
|
|
20230818,091000,82750495,2660,2650,2660,2650,3151
|
|
20230818,090900,74391380,2650,2660,2660,2650,1231
|
|
20230818,090800,71123505,2655,2660,2660,2655,442
|
|
20230818,090700,69947790,2665,2665,2665,2665,479
|
|
20230818,090600,68671255,2665,2660,2665,2660,223
|
|
20230818,090500,68078070,2660,2675,2675,2660,780
|
|
20230818,090400,65997710,2660,2660,2660,2660,0
|
|
20230818,090300,65997710,2660,2655,2660,2640,1662
|
|
20230818,090200,61586675,2660,2680,2690,2650,4862
|
|
20230818,090100,48584735,2690,2650,2690,2650,24
|
|
20230818,090000,48521015,2705,2640,2705,2640,18373
|