597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185400,972368180,2510,2510,2510,2510,4429
|
|
20230818,185300,972368180,2510,2510,2510,2510,0
|
|
20230818,185200,972368180,2510,2510,2510,2510,0
|
|
20230818,185100,972368180,2510,2510,2510,2510,0
|
|
20230818,185000,972368180,2510,2510,2510,2510,0
|
|
20230818,184900,972368180,2510,2510,2510,2510,0
|
|
20230818,184800,972368180,2510,2510,2510,2510,0
|
|
20230818,184700,972368180,2510,2510,2510,2510,0
|
|
20230818,184600,972368180,2510,2510,2510,2510,0
|
|
20230818,184500,972368180,2510,2510,2510,2510,0
|
|
20230818,184400,972368180,2510,2510,2510,2510,0
|
|
20230818,184300,972368180,2510,2510,2510,2510,0
|
|
20230818,184200,972368180,2510,2510,2510,2510,0
|
|
20230818,184100,972368180,2510,2510,2510,2510,0
|
|
20230818,184000,972368180,2510,2510,2510,2510,0
|
|
20230818,183900,972368180,2510,2510,2510,2510,0
|
|
20230818,183800,972368180,2510,2510,2510,2510,0
|
|
20230818,183700,972368180,2510,2510,2510,2510,0
|
|
20230818,183600,972368180,2510,2510,2510,2510,0
|
|
20230818,183500,972368180,2510,2510,2510,2510,0
|
|
20230818,183400,972368180,2510,2510,2510,2510,0
|
|
20230818,183300,972368180,2510,2510,2510,2510,0
|
|
20230818,183200,972368180,2510,2510,2510,2510,0
|
|
20230818,183100,972368180,2510,2510,2510,2510,0
|
|
20230818,183000,972368180,2510,2510,2510,2510,0
|
|
20230818,182900,972368180,2510,2510,2510,2510,0
|
|
20230818,182800,972368180,2510,2510,2510,2510,0
|
|
20230818,182700,972368180,2510,2510,2510,2510,0
|
|
20230818,182600,972368180,2510,2510,2510,2510,0
|
|
20230818,182500,972368180,2510,2510,2510,2510,0
|
|
20230818,182400,972368180,2510,2510,2510,2510,4429
|
|
20230818,182300,972368180,2510,2510,2510,2510,0
|
|
20230818,182200,972368180,2510,2510,2510,2510,0
|
|
20230818,182100,972368180,2510,2510,2510,2510,0
|
|
20230818,182000,972368180,2510,2510,2510,2510,0
|
|
20230818,181900,972368180,2510,2510,2510,2510,0
|
|
20230818,181800,972368180,2510,2510,2510,2510,0
|
|
20230818,181700,972368180,2510,2510,2510,2510,0
|
|
20230818,181600,972368180,2510,2510,2510,2510,0
|
|
20230818,181500,972368180,2510,2510,2510,2510,0
|
|
20230818,181400,972368180,2510,2510,2510,2510,0
|
|
20230818,181300,972368180,2510,2510,2510,2510,0
|
|
20230818,181200,972368180,2510,2510,2510,2510,0
|
|
20230818,181100,972368180,2510,2510,2510,2510,0
|
|
20230818,181000,972368180,2510,2510,2510,2510,0
|
|
20230818,180900,972368180,2510,2510,2510,2510,0
|
|
20230818,180800,972368180,2510,2510,2510,2510,0
|
|
20230818,180700,972368180,2510,2510,2510,2510,0
|
|
20230818,180600,972368180,2510,2510,2510,2510,0
|
|
20230818,180500,972368180,2510,2510,2510,2510,0
|
|
20230818,180400,972368180,2510,2510,2510,2510,0
|
|
20230818,180300,972368180,2510,2510,2510,2510,0
|
|
20230818,180200,972368180,2510,2510,2510,2510,0
|
|
20230818,180100,972368180,2510,2510,2510,2510,0
|
|
20230818,180000,972368180,2510,2510,2510,2510,0
|
|
20230818,175900,972368180,2510,2510,2510,2510,0
|
|
20230818,175800,972368180,2510,2510,2510,2510,0
|
|
20230818,175700,972368180,2510,2510,2510,2510,0
|
|
20230818,175600,972368180,2510,2510,2510,2510,0
|
|
20230818,175500,972368180,2510,2510,2510,2510,0
|
|
20230818,175400,972368180,2510,2510,2510,2510,4429
|
|
20230818,175300,972368180,2510,2510,2510,2510,0
|
|
20230818,175200,972368180,2510,2510,2510,2510,0
|
|
20230818,175100,972368180,2510,2510,2510,2510,0
|
|
20230818,175000,972368180,2510,2510,2510,2510,0
|
|
20230818,174900,972368180,2510,2510,2510,2510,0
|
|
20230818,174800,972368180,2510,2510,2510,2510,0
|
|
20230818,174700,972368180,2510,2510,2510,2510,0
|
|
20230818,174600,972368180,2510,2510,2510,2510,0
|
|
20230818,174500,972368180,2510,2510,2510,2510,0
|
|
20230818,174400,972368180,2510,2510,2510,2510,0
|
|
20230818,174300,972368180,2510,2510,2510,2510,0
|
|
20230818,174200,972368180,2510,2510,2510,2510,0
|
|
20230818,174100,972368180,2510,2510,2510,2510,0
|
|
20230818,174000,972368180,2510,2510,2510,2510,0
|
|
20230818,173900,972368180,2510,2510,2510,2510,0
|
|
20230818,173800,972368180,2510,2510,2510,2510,0
|
|
20230818,173700,972368180,2510,2510,2510,2510,0
|
|
20230818,173600,972368180,2510,2510,2510,2510,0
|
|
20230818,173500,972368180,2510,2510,2510,2510,0
|
|
20230818,173400,972368180,2510,2510,2510,2510,0
|
|
20230818,173300,972368180,2510,2510,2510,2510,0
|
|
20230818,173200,972368180,2510,2510,2510,2510,0
|
|
20230818,173100,972368180,2510,2510,2510,2510,0
|
|
20230818,173000,972368180,2510,2510,2510,2510,0
|
|
20230818,172900,972368180,2510,2510,2510,2510,0
|
|
20230818,172800,972368180,2510,2510,2510,2510,0
|
|
20230818,172700,972368180,2510,2510,2510,2510,0
|
|
20230818,172600,972368180,2510,2510,2510,2510,0
|
|
20230818,172500,972368180,2510,2510,2510,2510,0
|
|
20230818,172400,972368180,2510,2510,2510,2510,4429
|
|
20230818,172300,972368180,2510,2510,2510,2510,0
|
|
20230818,172200,972368180,2510,2510,2510,2510,0
|
|
20230818,172100,972368180,2510,2510,2510,2510,0
|
|
20230818,172000,972368180,2510,2510,2510,2510,0
|
|
20230818,171900,972368180,2510,2510,2510,2510,0
|
|
20230818,171800,972368180,2510,2510,2510,2510,0
|
|
20230818,171700,972368180,2510,2510,2510,2510,0
|
|
20230818,171600,972368180,2510,2510,2510,2510,0
|
|
20230818,171500,972368180,2510,2510,2510,2510,0
|
|
20230818,171400,972368180,2510,2510,2510,2510,0
|
|
20230818,171300,972368180,2510,2510,2510,2510,0
|
|
20230818,171200,972368180,2510,2510,2510,2510,0
|
|
20230818,171100,972368180,2510,2510,2510,2510,0
|
|
20230818,171000,972368180,2510,2510,2510,2510,0
|
|
20230818,170900,972368180,2510,2510,2510,2510,0
|
|
20230818,170800,972368180,2510,2510,2510,2510,0
|
|
20230818,170700,972368180,2510,2510,2510,2510,0
|
|
20230818,170600,972368180,2510,2510,2510,2510,0
|
|
20230818,170500,972368180,2510,2510,2510,2510,0
|
|
20230818,170400,972368180,2510,2510,2510,2510,0
|
|
20230818,170300,972368180,2510,2510,2510,2510,0
|
|
20230818,170200,972368180,2510,2510,2510,2510,0
|
|
20230818,170100,972368180,2510,2510,2510,2510,0
|
|
20230818,170000,972368180,2510,2510,2510,2510,0
|
|
20230818,165900,972368180,2510,2510,2510,2510,0
|
|
20230818,165800,972368180,2510,2510,2510,2510,0
|
|
20230818,165700,972368180,2510,2510,2510,2510,0
|
|
20230818,165600,972368180,2510,2510,2510,2510,0
|
|
20230818,165500,972368180,2510,2510,2510,2510,0
|
|
20230818,165400,972368180,2510,2510,2510,2510,4429
|
|
20230818,165300,972368180,2510,2510,2510,2510,0
|
|
20230818,165200,972368180,2510,2510,2510,2510,0
|
|
20230818,165100,972368180,2510,2510,2510,2510,0
|
|
20230818,165000,972368180,2510,2510,2510,2510,0
|
|
20230818,164900,972368180,2510,2510,2510,2510,0
|
|
20230818,164800,972368180,2510,2510,2510,2510,0
|
|
20230818,164700,972368180,2510,2510,2510,2510,0
|
|
20230818,164600,972368180,2510,2510,2510,2510,0
|
|
20230818,164500,972368180,2510,2510,2510,2510,0
|
|
20230818,164400,972368180,2510,2510,2510,2510,0
|
|
20230818,164300,972368180,2510,2510,2510,2510,0
|
|
20230818,164200,972368180,2510,2510,2510,2510,0
|
|
20230818,164100,972368180,2510,2510,2510,2510,0
|
|
20230818,164000,972368180,2510,2510,2510,2510,0
|
|
20230818,163900,972368180,2510,2510,2510,2510,0
|
|
20230818,163800,972368180,2510,2510,2510,2510,0
|
|
20230818,163700,972368180,2510,2510,2510,2510,0
|
|
20230818,163600,972368180,2510,2510,2510,2510,0
|
|
20230818,163500,972368180,2510,2510,2510,2510,0
|
|
20230818,163400,972368180,2510,2510,2510,2510,0
|
|
20230818,163300,972368180,2510,2510,2510,2510,0
|
|
20230818,163200,972368180,2510,2510,2510,2510,0
|
|
20230818,163100,972368180,2510,2510,2510,2510,0
|
|
20230818,163000,972368180,2510,2510,2510,2510,0
|
|
20230818,162900,972368180,2510,2510,2510,2510,0
|
|
20230818,162800,972368180,2510,2510,2510,2510,0
|
|
20230818,162700,972368180,2510,2510,2510,2510,0
|
|
20230818,162600,972368180,2510,2510,2510,2510,0
|
|
20230818,162500,972368180,2510,2510,2510,2510,0
|
|
20230818,162400,972368180,2510,2510,2510,2510,4429
|
|
20230818,162300,972368180,2510,2510,2510,2510,0
|
|
20230818,162200,972368180,2510,2510,2510,2510,0
|
|
20230818,162100,972368180,2510,2510,2510,2510,0
|
|
20230818,162000,972368180,2510,2510,2510,2510,0
|
|
20230818,161900,972368180,2510,2510,2510,2510,0
|
|
20230818,161800,972368180,2510,2510,2510,2510,0
|
|
20230818,161700,972368180,2510,2510,2510,2510,0
|
|
20230818,161600,972368180,2510,2510,2510,2510,0
|
|
20230818,161500,972368180,2510,2510,2510,2510,0
|
|
20230818,161400,972368180,2510,2510,2510,2510,0
|
|
20230818,161300,972368180,2510,2510,2510,2510,0
|
|
20230818,161200,972368180,2510,2510,2510,2510,0
|
|
20230818,161100,972368180,2510,2510,2510,2510,0
|
|
20230818,161000,972368180,2510,2510,2510,2510,0
|
|
20230818,160900,972368180,2510,2510,2510,2510,0
|
|
20230818,160800,972368180,2510,2510,2510,2510,0
|
|
20230818,160700,972368180,2510,2510,2510,2510,0
|
|
20230818,160600,972368180,2510,2510,2510,2510,0
|
|
20230818,160500,972368180,2510,2510,2510,2510,0
|
|
20230818,160400,972368180,2510,2510,2510,2510,0
|
|
20230818,160300,972368180,2510,2510,2510,2510,0
|
|
20230818,160200,972368180,2510,2510,2510,2510,0
|
|
20230818,160100,972368180,2510,2510,2510,2510,0
|
|
20230818,160000,972368180,2510,2510,2510,2510,0
|
|
20230818,155900,972368180,2510,2510,2510,2510,0
|
|
20230818,155800,972368180,2510,2510,2510,2510,0
|
|
20230818,155700,972368180,2510,2510,2510,2510,0
|
|
20230818,155600,972368180,2510,2510,2510,2510,0
|
|
20230818,155500,972368180,2510,2510,2510,2510,0
|
|
20230818,155400,972368180,2510,2510,2510,2510,4429
|
|
20230818,155300,972368180,2510,2510,2510,2510,0
|
|
20230818,155200,972368180,2510,2510,2510,2510,0
|
|
20230818,155100,972368180,2510,2510,2510,2510,0
|
|
20230818,155000,972368180,2510,2510,2510,2510,0
|
|
20230818,154900,972368180,2510,2510,2510,2510,0
|
|
20230818,154800,972368180,2510,2510,2510,2510,0
|
|
20230818,154700,972368180,2510,2510,2510,2510,0
|
|
20230818,154600,972368180,2510,2510,2510,2510,0
|
|
20230818,154500,972368180,2510,2510,2510,2510,0
|
|
20230818,154400,972368180,2510,2510,2510,2510,0
|
|
20230818,154300,972368180,2510,2510,2510,2510,0
|
|
20230818,154200,972368180,2510,2510,2510,2510,0
|
|
20230818,154100,972368180,2510,2510,2510,2510,0
|
|
20230818,154000,972368180,2510,2510,2510,2510,0
|
|
20230818,153900,972368180,2510,2510,2510,2510,0
|
|
20230818,153800,972368180,2510,2510,2510,2510,0
|
|
20230818,153700,972368180,2510,2510,2510,2510,0
|
|
20230818,153600,972368180,2510,2510,2510,2510,0
|
|
20230818,153500,972368180,2510,2510,2510,2510,0
|
|
20230818,153400,972368180,2510,2510,2510,2510,0
|
|
20230818,153300,972368180,2510,2510,2510,2510,0
|
|
20230818,153200,972368180,2510,2510,2510,2510,0
|
|
20230818,153100,972368180,2510,2510,2510,2510,0
|
|
20230818,153000,972368180,2510,2510,2510,2510,4429
|
|
20230818,152900,961251390,2525,2525,2525,2525,0
|
|
20230818,152800,961251390,2525,2525,2525,2525,0
|
|
20230818,152700,961251390,2525,2525,2525,2525,0
|
|
20230818,152600,961251390,2525,2525,2525,2525,0
|
|
20230818,152500,961251390,2525,2525,2525,2525,0
|
|
20230818,152400,961251390,2525,2525,2525,2525,0
|
|
20230818,152300,961251390,2525,2525,2525,2525,0
|
|
20230818,152200,961251390,2525,2525,2525,2525,0
|
|
20230818,152100,961251390,2525,2525,2525,2525,0
|
|
20230818,152000,961251390,2525,2525,2525,2525,0
|
|
20230818,151900,961251390,2525,2520,2525,2510,1126
|
|
20230818,151800,958413005,2520,2505,2520,2505,232
|
|
20230818,151700,957831470,2525,2525,2525,2525,0
|
|
20230818,151600,957831470,2525,2520,2525,2520,1201
|
|
20230818,151500,954801470,2520,2520,2520,2505,15
|
|
20230818,151400,954763685,2500,2500,2500,2500,100
|
|
20230818,151300,954513685,2520,2505,2520,2505,300
|
|
20230818,151200,953759545,2500,2500,2500,2500,5322
|
|
20230818,151100,940454545,2500,2500,2500,2500,1020
|
|
20230818,151000,937904545,2490,2490,2490,2490,1
|
|
20230818,150900,937902055,2500,2500,2500,2500,0
|
|
20230818,150800,937902055,2500,2485,2500,2485,289
|
|
20230818,150700,937183070,2485,2485,2485,2485,500
|
|
20230818,150600,935940570,2485,2495,2500,2485,6782
|
|
20230818,150500,919001265,2495,2500,2500,2495,1776
|
|
20230818,150400,914569740,2505,2505,2505,2505,6
|
|
20230818,150300,914554710,2495,2495,2495,2495,210
|
|
20230818,150200,914030760,2495,2500,2500,2495,3636
|
|
20230818,150100,904943260,2505,2515,2520,2500,20816
|
|
20230818,150000,852889540,2510,2525,2525,2510,646
|
|
20230818,145900,851258670,2525,2510,2535,2510,2893
|
|
20230818,145800,843947230,2510,2505,2510,2505,2565
|
|
20230818,145700,837517885,2500,2530,2540,2500,4449
|
|
20230818,145600,826360685,2535,2485,2535,2475,11862
|
|
20230818,145500,796631955,2485,2485,2485,2485,70
|
|
20230818,145400,796458005,2490,2490,2490,2490,0
|
|
20230818,145300,796458005,2490,2490,2490,2490,30
|
|
20230818,145200,796383305,2485,2485,2490,2485,1166
|
|
20230818,145100,793484640,2475,2475,2475,2475,0
|
|
20230818,145000,793484640,2475,2475,2475,2475,0
|
|
20230818,144900,793484640,2475,2480,2480,2475,434
|
|
20230818,144800,792410095,2485,2485,2485,2485,361
|
|
20230818,144700,791513010,2480,2480,2480,2480,1000
|
|
20230818,144600,789033010,2480,2480,2480,2480,2638
|
|
20230818,144500,782490770,2480,2480,2480,2480,9
|
|
20230818,144400,782468450,2480,2480,2480,2480,1436
|
|
20230818,144300,778907170,2485,2485,2485,2485,0
|
|
20230818,144200,778907170,2485,2485,2485,2485,248
|
|
20230818,144100,778290890,2480,2485,2485,2480,1238
|
|
20230818,144000,775220645,2475,2475,2475,2475,0
|
|
20230818,143900,775220645,2475,2475,2475,2475,0
|
|
20230818,143800,775220645,2475,2475,2475,2475,1
|
|
20230818,143700,775218170,2475,2480,2480,2475,1500
|
|
20230818,143600,771505665,2485,2485,2485,2485,0
|
|
20230818,143500,771505665,2485,2485,2485,2485,0
|
|
20230818,143400,771505665,2485,2485,2485,2485,20
|
|
20230818,143300,771455965,2485,2485,2485,2485,0
|
|
20230818,143200,771455965,2485,2475,2485,2475,2160
|
|
20230818,143100,766109955,2485,2485,2485,2485,0
|
|
20230818,143000,766109955,2485,2485,2485,2485,1
|
|
20230818,142900,766107470,2475,2475,2475,2475,0
|
|
20230818,142800,766107470,2475,2475,2475,2475,0
|
|
20230818,142700,766107470,2475,2475,2475,2475,0
|
|
20230818,142600,766107470,2475,2475,2475,2475,0
|
|
20230818,142500,766107470,2475,2475,2475,2475,0
|
|
20230818,142400,766107470,2475,2475,2475,2475,0
|
|
20230818,142300,766107470,2475,2475,2475,2475,11
|
|
20230818,142200,766080245,2475,2475,2475,2475,0
|
|
20230818,142100,766080245,2475,2480,2480,2475,1128
|
|
20230818,142000,763288050,2475,2475,2475,2475,757
|
|
20230818,141900,761414475,2475,2475,2475,2475,12
|
|
20230818,141800,761384775,2475,2475,2475,2475,250
|
|
20230818,141700,760766025,2485,2485,2485,2485,2
|
|
20230818,141600,760761055,2485,2485,2485,2485,200
|
|
20230818,141500,760264055,2475,2485,2485,2475,2
|
|
20230818,141400,760259095,2475,2485,2485,2475,304
|
|
20230818,141300,759506680,2480,2480,2480,2480,0
|
|
20230818,141200,759506680,2480,2480,2480,2480,102
|
|
20230818,141100,759253720,2480,2480,2480,2480,0
|
|
20230818,141000,759253720,2480,2480,2480,2480,4
|
|
20230818,140900,759243800,2480,2480,2480,2480,1
|
|
20230818,140800,759241320,2480,2480,2480,2480,13
|
|
20230818,140700,759209080,2480,2475,2480,2475,965
|
|
20230818,140600,756816510,2480,2475,2480,2475,1105
|
|
20230818,140500,754076135,2480,2480,2480,2480,10
|
|
20230818,140400,754051335,2480,2485,2485,2480,3229
|
|
20230818,140300,746043390,2485,2485,2485,2485,0
|
|
20230818,140200,746043390,2485,2485,2485,2485,0
|
|
20230818,140100,746043390,2485,2485,2485,2485,0
|
|
20230818,140000,746043390,2485,2485,2485,2485,1
|
|
20230818,135900,746040905,2490,2490,2490,2490,0
|
|
20230818,135800,746040905,2490,2490,2490,2490,0
|
|
20230818,135700,746040905,2490,2490,2490,2490,9
|
|
20230818,135600,746018495,2485,2485,2485,2485,2
|
|
20230818,135500,746013525,2480,2480,2480,2480,0
|
|
20230818,135400,746013525,2480,2480,2480,2480,0
|
|
20230818,135300,746013525,2480,2480,2480,2480,0
|
|
20230818,135200,746013525,2480,2485,2485,2480,348
|
|
20230818,135100,745149245,2485,2485,2485,2485,15
|
|
20230818,135000,745111970,2485,2485,2485,2485,102
|
|
20230818,134900,744858500,2485,2485,2485,2485,612
|
|
20230818,134800,743337680,2490,2490,2490,2490,0
|
|
20230818,134700,743337680,2490,2490,2490,2490,0
|
|
20230818,134600,743337680,2490,2490,2490,2490,425
|
|
20230818,134500,742279430,2485,2485,2485,2485,100
|
|
20230818,134400,742030930,2490,2490,2490,2490,0
|
|
20230818,134300,742030930,2490,2490,2490,2490,0
|
|
20230818,134200,742030930,2490,2490,2490,2490,11
|
|
20230818,134100,742003540,2490,2490,2490,2490,0
|
|
20230818,134000,742003540,2490,2490,2490,2490,1
|
|
20230818,133900,742001050,2495,2495,2495,2495,0
|
|
20230818,133800,742001050,2495,2495,2495,2495,0
|
|
20230818,133700,742001050,2495,2485,2495,2485,1194
|
|
20230818,133600,739033950,2490,2490,2490,2490,0
|
|
20230818,133500,739033950,2490,2495,2495,2490,51
|
|
20230818,133400,738906955,2490,2490,2490,2490,402
|
|
20230818,133300,737905975,2490,2490,2490,2490,0
|
|
20230818,133200,737905975,2490,2490,2490,2490,0
|
|
20230818,133100,737905975,2490,2490,2490,2490,0
|
|
20230818,133000,737905975,2490,2490,2490,2490,0
|
|
20230818,132900,737905975,2490,2490,2490,2490,0
|
|
20230818,132800,737905975,2490,2490,2490,2490,0
|
|
20230818,132700,737905975,2490,2490,2490,2490,0
|
|
20230818,132600,737905975,2490,2490,2490,2490,0
|
|
20230818,132500,737905975,2490,2490,2490,2490,0
|
|
20230818,132400,737905975,2490,2490,2490,2490,0
|
|
20230818,132300,737905975,2490,2490,2490,2490,0
|
|
20230818,132200,737905975,2490,2485,2490,2485,157
|
|
20230818,132100,737515580,2490,2490,2490,2490,64
|
|
20230818,132000,737356220,2490,2490,2490,2490,0
|
|
20230818,131900,737356220,2490,2490,2490,2490,0
|
|
20230818,131800,737356220,2490,2490,2490,2490,0
|
|
20230818,131700,737356220,2490,2490,2490,2490,114
|
|
20230818,131600,737072360,2490,2490,2490,2490,122
|
|
20230818,131500,736768580,2490,2500,2500,2490,1152
|
|
20230818,131400,733898580,2490,2490,2490,2490,0
|
|
20230818,131300,733898580,2490,2490,2490,2490,0
|
|
20230818,131200,733898580,2490,2490,2490,2490,333
|
|
20230818,131100,733069410,2500,2500,2500,2500,100
|
|
20230818,131000,732819410,2500,2500,2500,2500,15
|
|
20230818,130900,732781910,2500,2500,2500,2500,0
|
|
20230818,130800,732781910,2500,2500,2500,2500,1
|
|
20230818,130700,732779410,2500,2500,2500,2500,0
|
|
20230818,130600,732779410,2500,2500,2500,2500,0
|
|
20230818,130500,732779410,2500,2500,2500,2500,0
|
|
20230818,130400,732779410,2500,2500,2500,2500,0
|
|
20230818,130300,732779410,2500,2495,2500,2495,63
|
|
20230818,130200,732622215,2485,2485,2485,2485,0
|
|
20230818,130100,732622215,2485,2485,2485,2485,0
|
|
20230818,130000,732622215,2485,2490,2490,2485,182
|
|
20230818,125900,732169045,2495,2495,2495,2495,0
|
|
20230818,125800,732169045,2495,2495,2495,2495,0
|
|
20230818,125700,732169045,2495,2495,2495,2495,401
|
|
20230818,125600,731168550,2490,2490,2490,2490,0
|
|
20230818,125500,731168550,2490,2490,2490,2490,88
|
|
20230818,125400,730949430,2490,2490,2490,2490,0
|
|
20230818,125300,730949430,2490,2490,2490,2490,214
|
|
20230818,125200,730416570,2500,2500,2500,2500,101
|
|
20230818,125100,730164070,2495,2495,2495,2495,227
|
|
20230818,125000,729597705,2490,2490,2490,2490,2
|
|
20230818,124900,729592725,2480,2480,2480,2480,32
|
|
20230818,124800,729513365,2480,2480,2480,2480,2
|
|
20230818,124700,729508405,2490,2490,2490,2490,5
|
|
20230818,124600,729495955,2490,2490,2490,2490,0
|
|
20230818,124500,729495955,2490,2490,2490,2490,121
|
|
20230818,124400,729194665,2480,2480,2480,2480,0
|
|
20230818,124300,729194665,2480,2480,2480,2480,828
|
|
20230818,124200,727141225,2475,2470,2475,2470,1352
|
|
20230818,124100,723795545,2470,2470,2470,2470,110
|
|
20230818,124000,723523845,2470,2470,2470,2470,115
|
|
20230818,123900,723239795,2475,2475,2475,2475,0
|
|
20230818,123800,723239795,2475,2475,2475,2475,1
|
|
20230818,123700,723237320,2475,2475,2475,2475,8
|
|
20230818,123600,723217520,2475,2475,2475,2475,787
|
|
20230818,123500,721269695,2475,2475,2475,2475,0
|
|
20230818,123400,721269695,2475,2480,2480,2475,3
|
|
20230818,123300,721262260,2480,2480,2480,2480,170
|
|
20230818,123200,720840660,2475,2475,2475,2475,25
|
|
20230818,123100,720778785,2470,2480,2480,2470,2081
|
|
20230818,123000,715630435,2475,2475,2475,2475,17
|
|
20230818,122900,715588360,2490,2490,2490,2490,0
|
|
20230818,122800,715588360,2490,2490,2490,2490,0
|
|
20230818,122700,715588360,2490,2490,2490,2475,3
|
|
20230818,122600,715580905,2475,2475,2475,2475,0
|
|
20230818,122500,715580905,2475,2465,2475,2465,2211
|
|
20230818,122400,710117930,2460,2470,2470,2460,5204
|
|
20230818,122300,697274925,2470,2475,2475,2470,502
|
|
20230818,122200,696034975,2475,2475,2475,2475,10
|
|
20230818,122100,696010225,2475,2485,2485,2470,5781
|
|
20230818,122000,681683675,2480,2480,2480,2480,660
|
|
20230818,121900,680046875,2480,2480,2480,2480,0
|
|
20230818,121800,680046875,2480,2485,2485,2480,2166
|
|
20230818,121700,674665195,2485,2485,2485,2485,5149
|
|
20230818,121600,661869930,2485,2485,2485,2485,639
|
|
20230818,121500,660282015,2485,2485,2485,2485,0
|
|
20230818,121400,660282015,2485,2485,2485,2485,0
|
|
20230818,121300,660282015,2485,2485,2485,2485,0
|
|
20230818,121200,660282015,2485,2480,2485,2480,3004
|
|
20230818,121100,652832075,2480,2485,2485,2480,139
|
|
20230818,121000,652487350,2485,2485,2485,2485,2
|
|
20230818,120900,652482380,2485,2485,2485,2485,0
|
|
20230818,120800,652482380,2485,2485,2485,2485,0
|
|
20230818,120700,652482380,2485,2485,2485,2485,0
|
|
20230818,120600,652482380,2485,2480,2485,2480,100
|
|
20230818,120500,652234175,2475,2475,2475,2475,0
|
|
20230818,120400,652234175,2475,2475,2475,2475,0
|
|
20230818,120300,652234175,2475,2480,2480,2475,749
|
|
20230818,120200,650377900,2480,2480,2480,2480,1
|
|
20230818,120100,650375420,2480,2485,2485,2480,1121
|
|
20230818,120000,647595335,2480,2480,2480,2480,528
|
|
20230818,115900,646285895,2480,2480,2480,2480,0
|
|
20230818,115800,646285895,2480,2480,2480,2480,0
|
|
20230818,115700,646285895,2480,2480,2480,2480,0
|
|
20230818,115600,646285895,2480,2480,2480,2480,3
|
|
20230818,115500,646278455,2480,2480,2480,2480,0
|
|
20230818,115400,646278455,2480,2480,2480,2480,0
|
|
20230818,115300,646278455,2480,2480,2480,2480,22
|
|
20230818,115200,646223895,2475,2475,2475,2475,0
|
|
20230818,115100,646223895,2475,2475,2475,2475,41
|
|
20230818,115000,646122420,2480,2480,2480,2480,1
|
|
20230818,114900,646119940,2475,2475,2475,2475,0
|
|
20230818,114800,646119940,2475,2475,2475,2475,0
|
|
20230818,114700,646119940,2475,2475,2475,2475,1000
|
|
20230818,114600,643644940,2485,2485,2485,2485,0
|
|
20230818,114500,643644940,2485,2485,2485,2485,0
|
|
20230818,114400,643644940,2485,2485,2485,2485,0
|
|
20230818,114300,643644940,2485,2485,2485,2485,0
|
|
20230818,114200,643644940,2485,2485,2485,2485,0
|
|
20230818,114100,643644940,2485,2485,2485,2485,5
|
|
20230818,114000,643632515,2480,2480,2480,2480,0
|
|
20230818,113900,643632515,2480,2480,2480,2480,9
|
|
20230818,113800,643610195,2465,2480,2480,2465,2700
|
|
20230818,113700,636950010,2475,2475,2475,2475,1
|
|
20230818,113600,636947535,2485,2470,2485,2470,202
|
|
20230818,113500,636448565,2470,2480,2480,2470,2417
|
|
20230818,113400,630468815,2485,2485,2485,2485,0
|
|
20230818,113300,630468815,2485,2485,2485,2485,1318
|
|
20230818,113200,627193585,2490,2485,2490,2485,35
|
|
20230818,113100,627106605,2485,2485,2485,2485,0
|
|
20230818,113000,627106605,2485,2485,2485,2485,1336
|
|
20230818,112900,623786645,2485,2485,2485,2485,33
|
|
20230818,112800,623704640,2490,2500,2500,2490,623
|
|
20230818,112700,622153270,2505,2505,2505,2505,20
|
|
20230818,112600,622103170,2500,2500,2500,2500,0
|
|
20230818,112500,622103170,2500,2505,2505,2500,401
|
|
20230818,112400,621099835,2500,2480,2500,2480,13478
|
|
20230818,112300,587538735,2480,2480,2480,2480,0
|
|
20230818,112200,587538735,2480,2480,2480,2480,874
|
|
20230818,112100,585371215,2480,2480,2480,2480,50
|
|
20230818,112000,585247215,2480,2480,2480,2480,401
|
|
20230818,111900,584252735,2480,2485,2485,2480,841
|
|
20230818,111800,582167045,2475,2475,2475,2475,2
|
|
20230818,111700,582162095,2475,2475,2475,2475,1128
|
|
20230818,111600,579370295,2475,2475,2475,2475,0
|
|
20230818,111500,579370295,2475,2475,2475,2475,13
|
|
20230818,111400,579338120,2480,2480,2480,2480,13
|
|
20230818,111300,579305880,2480,2485,2485,2480,396
|
|
20230818,111200,578323025,2490,2490,2490,2485,672
|
|
20230818,111100,576653070,2485,2485,2485,2485,0
|
|
20230818,111000,576653070,2485,2480,2485,2480,5138
|
|
20230818,110900,563897315,2480,2480,2480,2480,0
|
|
20230818,110800,563897315,2480,2475,2480,2475,71
|
|
20230818,110700,563721335,2475,2470,2475,2470,4677
|
|
20230818,110600,552156345,2465,2465,2465,2465,0
|
|
20230818,110500,552156345,2465,2470,2470,2465,1240
|
|
20230818,110400,549099545,2470,2470,2470,2470,10
|
|
20230818,110300,549074845,2470,2470,2470,2470,110
|
|
20230818,110200,548803145,2470,2460,2470,2460,3535
|
|
20230818,110100,540084435,2460,2460,2465,2460,4863
|
|
20230818,110000,528110955,2455,2455,2455,2455,19
|
|
20230818,105900,528064310,2460,2455,2460,2455,66
|
|
20230818,105800,527902030,2455,2460,2460,2455,453
|
|
20230818,105700,526787670,2460,2460,2460,2460,8
|
|
20230818,105600,526767990,2460,2465,2465,2460,113
|
|
20230818,105500,526489760,2465,2465,2465,2465,100
|
|
20230818,105400,526243260,2455,2455,2455,2455,1581
|
|
20230818,105300,522361905,2450,2450,2450,2450,0
|
|
20230818,105200,522361905,2450,2470,2475,2450,4394
|
|
20230818,105100,511547180,2470,2470,2470,2470,4
|
|
20230818,105000,511537300,2470,2470,2470,2470,169
|
|
20230818,104900,511119870,2470,2470,2470,2470,0
|
|
20230818,104800,511119870,2470,2470,2470,2470,19
|
|
20230818,104700,511072940,2470,2470,2470,2470,2
|
|
20230818,104600,511068000,2475,2475,2480,2475,520
|
|
20230818,104500,509778645,2470,2470,2470,2470,25
|
|
20230818,104400,509716895,2470,2465,2470,2465,503
|
|
20230818,104300,508476975,2465,2460,2465,2460,186
|
|
20230818,104200,508019165,2460,2460,2460,2460,198
|
|
20230818,104100,507532085,2465,2460,2465,2460,3519
|
|
20230818,104000,498866695,2445,2445,2445,2445,1902
|
|
20230818,103900,494216305,2450,2455,2460,2450,4100
|
|
20230818,103800,484162125,2460,2460,2460,2455,699
|
|
20230818,103700,482444590,2455,2460,2460,2455,636
|
|
20230818,103600,480880080,2460,2465,2465,2460,1039
|
|
20230818,103500,478319140,2460,2460,2460,2460,83
|
|
20230818,103400,478114960,2465,2465,2465,2465,6
|
|
20230818,103300,478100170,2465,2475,2475,2465,349
|
|
20230818,103200,477239585,2470,2470,2470,2470,550
|
|
20230818,103100,475881085,2470,2470,2470,2470,265
|
|
20230818,103000,475226535,2480,2475,2480,2475,50
|
|
20230818,102900,475102585,2480,2480,2480,2480,0
|
|
20230818,102800,475102585,2480,2470,2480,2470,475
|
|
20230818,102700,473926990,2480,2480,2480,2480,10
|
|
20230818,102600,473902190,2480,2480,2480,2480,0
|
|
20230818,102500,473902190,2480,2480,2480,2480,18
|
|
20230818,102400,473857550,2470,2470,2470,2470,200
|
|
20230818,102300,473363550,2480,2480,2480,2480,141
|
|
20230818,102200,473013870,2485,2490,2490,2485,3359
|
|
20230818,102100,464650985,2490,2485,2490,2485,619
|
|
20230818,102000,463111290,2480,2450,2485,2450,9300
|
|
20230818,101900,440152725,2450,2470,2470,2450,10935
|
|
20230818,101800,413359190,2470,2470,2470,2470,100
|
|
20230818,101700,413112190,2470,2470,2470,2470,1
|
|
20230818,101600,413109720,2455,2460,2460,2455,4248
|
|
20230818,101500,402670070,2450,2465,2480,2450,6406
|
|
20230818,101400,386915630,2465,2465,2465,2465,0
|
|
20230818,101300,386915630,2465,2485,2485,2465,1499
|
|
20230818,101200,383201225,2485,2460,2485,2460,5915
|
|
20230818,101100,368636600,2460,2465,2465,2460,1771
|
|
20230818,101000,364275450,2470,2470,2470,2470,3
|
|
20230818,100900,364268040,2470,2470,2470,2470,40
|
|
20230818,100800,364169240,2470,2465,2470,2465,156
|
|
20230818,100700,363784690,2470,2465,2470,2465,8
|
|
20230818,100600,363764940,2470,2470,2470,2470,1007
|
|
20230818,100500,361277650,2470,2470,2470,2470,580
|
|
20230818,100400,359845050,2470,2475,2475,2470,43
|
|
20230818,100300,359738820,2475,2475,2475,2475,48
|
|
20230818,100200,359620020,2470,2470,2470,2470,695
|
|
20230818,100100,357903370,2480,2475,2480,2470,1072
|
|
20230818,100000,355254230,2475,2465,2475,2465,3119
|
|
20230818,095900,347541935,2470,2470,2470,2465,8800
|
|
20230818,095800,325808300,2475,2480,2480,2475,4906
|
|
20230818,095700,313662055,2480,2485,2485,2480,123
|
|
20230818,095600,313356990,2480,2485,2485,2480,245
|
|
20230818,095500,312748750,2490,2490,2490,2490,385
|
|
20230818,095400,311790100,2490,2490,2490,2490,116
|
|
20230818,095300,311501260,2490,2490,2490,2490,8
|
|
20230818,095200,311481340,2485,2490,2490,2485,1554
|
|
20230818,095100,307616630,2495,2495,2495,2495,227
|
|
20230818,095000,307050265,2495,2495,2495,2495,0
|
|
20230818,094900,307050265,2495,2495,2495,2495,73
|
|
20230818,094800,306868130,2495,2495,2495,2495,1723
|
|
20230818,094700,302569245,2495,2495,2495,2495,283
|
|
20230818,094600,301863160,2490,2495,2495,2490,90
|
|
20230818,094500,301639010,2495,2495,2495,2495,1
|
|
20230818,094400,301636515,2485,2485,2490,2480,2446
|
|
20230818,094300,295558000,2480,2490,2490,2475,9395
|
|
20230818,094200,272247350,2495,2505,2505,2495,114
|
|
20230818,094100,271962795,2490,2505,2505,2490,3522
|
|
20230818,094000,263157675,2515,2515,2515,2515,10
|
|
20230818,093900,263132525,2515,2515,2515,2515,1
|
|
20230818,093800,263130010,2515,2515,2515,2515,0
|
|
20230818,093700,263130010,2515,2515,2515,2505,89
|
|
20230818,093600,262907005,2515,2515,2515,2515,1
|
|
20230818,093500,262904490,2495,2495,2495,2495,0
|
|
20230818,093400,262904490,2495,2515,2515,2495,1314
|
|
20230818,093300,259621400,2515,2515,2520,2510,1554
|
|
20230818,093200,255711145,2510,2510,2510,2510,0
|
|
20230818,093100,255711145,2510,2520,2520,2510,131
|
|
20230818,093000,255382185,2520,2515,2520,2515,300
|
|
20230818,092900,254627510,2520,2520,2520,2520,0
|
|
20230818,092800,254627510,2520,2515,2520,2515,107
|
|
20230818,092700,254358140,2495,2505,2505,2495,551
|
|
20230818,092600,252982520,2510,2515,2520,2510,104
|
|
20230818,092500,252721030,2510,2500,2510,2500,1554
|
|
20230818,092400,248828260,2500,2500,2500,2500,1600
|
|
20230818,092300,244828260,2495,2495,2495,2490,5759
|
|
20230818,092200,230478160,2500,2505,2510,2500,5301
|
|
20230818,092100,217219580,2500,2500,2500,2500,0
|
|
20230818,092000,217219580,2500,2495,2500,2495,2039
|
|
20230818,091900,212122085,2495,2505,2510,2495,2301
|
|
20230818,091800,206368200,2505,2505,2520,2505,808
|
|
20230818,091700,204343670,2505,2505,2505,2505,0
|
|
20230818,091600,204343670,2505,2500,2505,2500,529
|
|
20230818,091500,203018655,2500,2495,2500,2490,2202
|
|
20230818,091400,197515375,2500,2525,2525,2500,2271
|
|
20230818,091300,191825870,2500,2500,2500,2500,0
|
|
20230818,091200,191825870,2500,2485,2500,2485,938
|
|
20230818,091100,189484150,2485,2480,2490,2480,2312
|
|
20230818,091000,183728500,2485,2500,2500,2480,2505
|
|
20230818,090900,177502125,2500,2480,2500,2480,5124
|
|
20230818,090800,164701065,2485,2460,2485,2455,12933
|
|
20230818,090700,132714880,2455,2485,2485,2455,7380
|
|
20230818,090600,114457580,2485,2485,2485,2485,0
|
|
20230818,090500,114457580,2485,2510,2510,2485,4305
|
|
20230818,090400,103733230,2510,2535,2535,2510,2816
|
|
20230818,090300,96654765,2535,2500,2535,2500,6212
|
|
20230818,090200,80988170,2505,2505,2505,2475,16599
|
|
20230818,090100,39625750,2505,2515,2515,2500,11938
|
|
20230818,090000,9662600,2515,2510,2515,2510,3849
|