608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190500,469597815,3260,3260,3260,3260,2523
|
|
20230818,190400,469597815,3260,3260,3260,3260,0
|
|
20230818,190300,469597815,3260,3260,3260,3260,0
|
|
20230818,190200,469597815,3260,3260,3260,3260,0
|
|
20230818,190100,469597815,3260,3260,3260,3260,0
|
|
20230818,190000,469597815,3260,3260,3260,3260,0
|
|
20230818,185900,469597815,3260,3260,3260,3260,0
|
|
20230818,185800,469597815,3260,3260,3260,3260,0
|
|
20230818,185700,469597815,3260,3260,3260,3260,0
|
|
20230818,185600,469597815,3260,3260,3260,3260,0
|
|
20230818,185500,469597815,3260,3260,3260,3260,0
|
|
20230818,185400,469597815,3260,3260,3260,3260,0
|
|
20230818,185300,469597815,3260,3260,3260,3260,0
|
|
20230818,185200,469597815,3260,3260,3260,3260,0
|
|
20230818,185100,469597815,3260,3260,3260,3260,0
|
|
20230818,185000,469597815,3260,3260,3260,3260,0
|
|
20230818,184900,469597815,3260,3260,3260,3260,0
|
|
20230818,184800,469597815,3260,3260,3260,3260,0
|
|
20230818,184700,469597815,3260,3260,3260,3260,0
|
|
20230818,184600,469597815,3260,3260,3260,3260,0
|
|
20230818,184500,469597815,3260,3260,3260,3260,0
|
|
20230818,184400,469597815,3260,3260,3260,3260,0
|
|
20230818,184300,469597815,3260,3260,3260,3260,0
|
|
20230818,184200,469597815,3260,3260,3260,3260,0
|
|
20230818,184100,469597815,3260,3260,3260,3260,0
|
|
20230818,184000,469597815,3260,3260,3260,3260,0
|
|
20230818,183900,469597815,3260,3260,3260,3260,0
|
|
20230818,183800,469597815,3260,3260,3260,3260,0
|
|
20230818,183700,469597815,3260,3260,3260,3260,0
|
|
20230818,183600,469597815,3260,3260,3260,3260,0
|
|
20230818,183500,469597815,3260,3260,3260,3260,2523
|
|
20230818,183400,469597815,3260,3260,3260,3260,0
|
|
20230818,183300,469597815,3260,3260,3260,3260,0
|
|
20230818,183200,469597815,3260,3260,3260,3260,0
|
|
20230818,183100,469597815,3260,3260,3260,3260,0
|
|
20230818,183000,469597815,3260,3260,3260,3260,0
|
|
20230818,182900,469597815,3260,3260,3260,3260,0
|
|
20230818,182800,469597815,3260,3260,3260,3260,0
|
|
20230818,182700,469597815,3260,3260,3260,3260,0
|
|
20230818,182600,469597815,3260,3260,3260,3260,0
|
|
20230818,182500,469597815,3260,3260,3260,3260,0
|
|
20230818,182400,469597815,3260,3260,3260,3260,0
|
|
20230818,182300,469597815,3260,3260,3260,3260,0
|
|
20230818,182200,469597815,3260,3260,3260,3260,0
|
|
20230818,182100,469597815,3260,3260,3260,3260,0
|
|
20230818,182000,469597815,3260,3260,3260,3260,0
|
|
20230818,181900,469597815,3260,3260,3260,3260,0
|
|
20230818,181800,469597815,3260,3260,3260,3260,0
|
|
20230818,181700,469597815,3260,3260,3260,3260,0
|
|
20230818,181600,469597815,3260,3260,3260,3260,0
|
|
20230818,181500,469597815,3260,3260,3260,3260,0
|
|
20230818,181400,469597815,3260,3260,3260,3260,0
|
|
20230818,181300,469597815,3260,3260,3260,3260,0
|
|
20230818,181200,469597815,3260,3260,3260,3260,0
|
|
20230818,181100,469597815,3260,3260,3260,3260,0
|
|
20230818,181000,469597815,3260,3260,3260,3260,0
|
|
20230818,180900,469597815,3260,3260,3260,3260,0
|
|
20230818,180800,469597815,3260,3260,3260,3260,0
|
|
20230818,180700,469597815,3260,3260,3260,3260,0
|
|
20230818,180600,469597815,3260,3260,3260,3260,0
|
|
20230818,180500,469597815,3260,3260,3260,3260,2523
|
|
20230818,180400,469597815,3260,3260,3260,3260,0
|
|
20230818,180300,469597815,3260,3260,3260,3260,0
|
|
20230818,180200,469597815,3260,3260,3260,3260,0
|
|
20230818,180100,469597815,3260,3260,3260,3260,0
|
|
20230818,180000,469597815,3260,3260,3260,3260,0
|
|
20230818,175900,469597815,3260,3260,3260,3260,0
|
|
20230818,175800,469597815,3260,3260,3260,3260,0
|
|
20230818,175700,469597815,3260,3260,3260,3260,0
|
|
20230818,175600,469597815,3260,3260,3260,3260,0
|
|
20230818,175500,469597815,3260,3260,3260,3260,0
|
|
20230818,175400,469597815,3260,3260,3260,3260,0
|
|
20230818,175300,469597815,3260,3260,3260,3260,0
|
|
20230818,175200,469597815,3260,3260,3260,3260,0
|
|
20230818,175100,469597815,3260,3260,3260,3260,0
|
|
20230818,175000,469597815,3260,3260,3260,3260,0
|
|
20230818,174900,469597815,3260,3260,3260,3260,0
|
|
20230818,174800,469597815,3260,3260,3260,3260,0
|
|
20230818,174700,469597815,3260,3260,3260,3260,0
|
|
20230818,174600,469597815,3260,3260,3260,3260,0
|
|
20230818,174500,469597815,3260,3260,3260,3260,0
|
|
20230818,174400,469597815,3260,3260,3260,3260,0
|
|
20230818,174300,469597815,3260,3260,3260,3260,0
|
|
20230818,174200,469597815,3260,3260,3260,3260,0
|
|
20230818,174100,469597815,3260,3260,3260,3260,0
|
|
20230818,174000,469597815,3260,3260,3260,3260,0
|
|
20230818,173900,469597815,3260,3260,3260,3260,0
|
|
20230818,173800,469597815,3260,3260,3260,3260,0
|
|
20230818,173700,469597815,3260,3260,3260,3260,0
|
|
20230818,173600,469597815,3260,3260,3260,3260,0
|
|
20230818,173500,469597815,3260,3260,3260,3260,2523
|
|
20230818,173400,469597815,3260,3260,3260,3260,0
|
|
20230818,173300,469597815,3260,3260,3260,3260,0
|
|
20230818,173200,469597815,3260,3260,3260,3260,0
|
|
20230818,173100,469597815,3260,3260,3260,3260,0
|
|
20230818,173000,469597815,3260,3260,3260,3260,0
|
|
20230818,172900,469597815,3260,3260,3260,3260,0
|
|
20230818,172800,469597815,3260,3260,3260,3260,0
|
|
20230818,172700,469597815,3260,3260,3260,3260,0
|
|
20230818,172600,469597815,3260,3260,3260,3260,0
|
|
20230818,172500,469597815,3260,3260,3260,3260,0
|
|
20230818,172400,469597815,3260,3260,3260,3260,0
|
|
20230818,172300,469597815,3260,3260,3260,3260,0
|
|
20230818,172200,469597815,3260,3260,3260,3260,0
|
|
20230818,172100,469597815,3260,3260,3260,3260,0
|
|
20230818,172000,469597815,3260,3260,3260,3260,0
|
|
20230818,171900,469597815,3260,3260,3260,3260,0
|
|
20230818,171800,469597815,3260,3260,3260,3260,0
|
|
20230818,171700,469597815,3260,3260,3260,3260,0
|
|
20230818,171600,469597815,3260,3260,3260,3260,0
|
|
20230818,171500,469597815,3260,3260,3260,3260,0
|
|
20230818,171400,469597815,3260,3260,3260,3260,0
|
|
20230818,171300,469597815,3260,3260,3260,3260,0
|
|
20230818,171200,469597815,3260,3260,3260,3260,0
|
|
20230818,171100,469597815,3260,3260,3260,3260,0
|
|
20230818,171000,469597815,3260,3260,3260,3260,0
|
|
20230818,170900,469597815,3260,3260,3260,3260,0
|
|
20230818,170800,469597815,3260,3260,3260,3260,0
|
|
20230818,170700,469597815,3260,3260,3260,3260,0
|
|
20230818,170600,469597815,3260,3260,3260,3260,0
|
|
20230818,170500,469597815,3260,3260,3260,3260,2523
|
|
20230818,170400,469597815,3260,3260,3260,3260,0
|
|
20230818,170300,469597815,3260,3260,3260,3260,0
|
|
20230818,170200,469597815,3260,3260,3260,3260,0
|
|
20230818,170100,469597815,3260,3260,3260,3260,0
|
|
20230818,170000,469597815,3260,3260,3260,3260,0
|
|
20230818,165900,469597815,3260,3260,3260,3260,0
|
|
20230818,165800,469597815,3260,3260,3260,3260,0
|
|
20230818,165700,469597815,3260,3260,3260,3260,0
|
|
20230818,165600,469597815,3260,3260,3260,3260,0
|
|
20230818,165500,469597815,3260,3260,3260,3260,0
|
|
20230818,165400,469597815,3260,3260,3260,3260,0
|
|
20230818,165300,469597815,3260,3260,3260,3260,0
|
|
20230818,165200,469597815,3260,3260,3260,3260,0
|
|
20230818,165100,469597815,3260,3260,3260,3260,0
|
|
20230818,165000,469597815,3260,3260,3260,3260,0
|
|
20230818,164900,469597815,3260,3260,3260,3260,0
|
|
20230818,164800,469597815,3260,3260,3260,3260,0
|
|
20230818,164700,469597815,3260,3260,3260,3260,0
|
|
20230818,164600,469597815,3260,3260,3260,3260,0
|
|
20230818,164500,469597815,3260,3260,3260,3260,0
|
|
20230818,164400,469597815,3260,3260,3260,3260,0
|
|
20230818,164300,469597815,3260,3260,3260,3260,0
|
|
20230818,164200,469597815,3260,3260,3260,3260,0
|
|
20230818,164100,469597815,3260,3260,3260,3260,0
|
|
20230818,164000,469597815,3260,3260,3260,3260,0
|
|
20230818,163900,469597815,3260,3260,3260,3260,0
|
|
20230818,163800,469597815,3260,3260,3260,3260,0
|
|
20230818,163700,469597815,3260,3260,3260,3260,0
|
|
20230818,163600,469597815,3260,3260,3260,3260,0
|
|
20230818,163500,469597815,3260,3260,3260,3260,2523
|
|
20230818,163400,469597815,3260,3260,3260,3260,0
|
|
20230818,163300,469597815,3260,3260,3260,3260,0
|
|
20230818,163200,469597815,3260,3260,3260,3260,0
|
|
20230818,163100,469597815,3260,3260,3260,3260,0
|
|
20230818,163000,469597815,3260,3260,3260,3260,0
|
|
20230818,162900,469597815,3260,3260,3260,3260,0
|
|
20230818,162800,469597815,3260,3260,3260,3260,0
|
|
20230818,162700,469597815,3260,3260,3260,3260,0
|
|
20230818,162600,469597815,3260,3260,3260,3260,0
|
|
20230818,162500,469597815,3260,3260,3260,3260,0
|
|
20230818,162400,469597815,3260,3260,3260,3260,0
|
|
20230818,162300,469597815,3260,3260,3260,3260,0
|
|
20230818,162200,469597815,3260,3260,3260,3260,0
|
|
20230818,162100,469597815,3260,3260,3260,3260,0
|
|
20230818,162000,469597815,3260,3260,3260,3260,0
|
|
20230818,161900,469597815,3260,3260,3260,3260,0
|
|
20230818,161800,469597815,3260,3260,3260,3260,0
|
|
20230818,161700,469597815,3260,3260,3260,3260,0
|
|
20230818,161600,469597815,3260,3260,3260,3260,0
|
|
20230818,161500,469597815,3260,3260,3260,3260,0
|
|
20230818,161400,469597815,3260,3260,3260,3260,0
|
|
20230818,161300,469597815,3260,3260,3260,3260,0
|
|
20230818,161200,469597815,3260,3260,3260,3260,0
|
|
20230818,161100,469597815,3260,3260,3260,3260,0
|
|
20230818,161000,469597815,3260,3260,3260,3260,0
|
|
20230818,160900,469597815,3260,3260,3260,3260,0
|
|
20230818,160800,469597815,3260,3260,3260,3260,0
|
|
20230818,160700,469597815,3260,3260,3260,3260,0
|
|
20230818,160600,469597815,3260,3260,3260,3260,0
|
|
20230818,160500,469597815,3260,3260,3260,3260,2523
|
|
20230818,160400,469597815,3260,3260,3260,3260,0
|
|
20230818,160300,469597815,3260,3260,3260,3260,0
|
|
20230818,160200,469597815,3260,3260,3260,3260,0
|
|
20230818,160100,469597815,3260,3260,3260,3260,0
|
|
20230818,160000,469597815,3260,3260,3260,3260,0
|
|
20230818,155900,469597815,3260,3260,3260,3260,0
|
|
20230818,155800,469597815,3260,3260,3260,3260,0
|
|
20230818,155700,469597815,3260,3260,3260,3260,0
|
|
20230818,155600,469597815,3260,3260,3260,3260,0
|
|
20230818,155500,469597815,3260,3260,3260,3260,0
|
|
20230818,155400,469597815,3260,3260,3260,3260,0
|
|
20230818,155300,469597815,3260,3260,3260,3260,0
|
|
20230818,155200,469597815,3260,3260,3260,3260,0
|
|
20230818,155100,469597815,3260,3260,3260,3260,0
|
|
20230818,155000,469597815,3260,3260,3260,3260,0
|
|
20230818,154900,469597815,3260,3260,3260,3260,0
|
|
20230818,154800,469597815,3260,3260,3260,3260,0
|
|
20230818,154700,469597815,3260,3260,3260,3260,0
|
|
20230818,154600,469597815,3260,3260,3260,3260,0
|
|
20230818,154500,469597815,3260,3260,3260,3260,0
|
|
20230818,154400,469597815,3260,3260,3260,3260,0
|
|
20230818,154300,469597815,3260,3260,3260,3260,0
|
|
20230818,154200,469597815,3260,3260,3260,3260,0
|
|
20230818,154100,469597815,3260,3260,3260,3260,0
|
|
20230818,154000,469597815,3260,3260,3260,3260,0
|
|
20230818,153900,469597815,3260,3260,3260,3260,0
|
|
20230818,153800,469597815,3260,3260,3260,3260,0
|
|
20230818,153700,469597815,3260,3260,3260,3260,0
|
|
20230818,153600,469597815,3260,3260,3260,3260,0
|
|
20230818,153500,469597815,3260,3260,3260,3260,2523
|
|
20230818,153400,469597815,3260,3260,3260,3260,0
|
|
20230818,153300,469597815,3260,3260,3260,3260,0
|
|
20230818,153200,469597815,3260,3260,3260,3260,0
|
|
20230818,153100,469597815,3260,3260,3260,3260,0
|
|
20230818,153000,469597815,3260,3260,3260,3260,2523
|
|
20230818,152900,461372835,3250,3250,3250,3250,0
|
|
20230818,152800,461372835,3250,3250,3250,3250,0
|
|
20230818,152700,461372835,3250,3250,3250,3250,0
|
|
20230818,152600,461372835,3250,3250,3250,3250,0
|
|
20230818,152500,461372835,3250,3250,3250,3250,0
|
|
20230818,152400,461372835,3250,3250,3250,3250,0
|
|
20230818,152300,461372835,3250,3250,3250,3250,0
|
|
20230818,152200,461372835,3250,3250,3250,3250,0
|
|
20230818,152100,461372835,3250,3250,3250,3250,0
|
|
20230818,152000,461372835,3250,3250,3250,3250,0
|
|
20230818,151900,461372835,3250,3250,3250,3245,755
|
|
20230818,151800,458919710,3245,3250,3250,3245,380
|
|
20230818,151700,457685025,3255,3255,3255,3250,675
|
|
20230818,151600,455490770,3255,3255,3255,3255,0
|
|
20230818,151500,455490770,3255,3255,3255,3255,0
|
|
20230818,151400,455490770,3255,3255,3255,3255,0
|
|
20230818,151300,455490770,3255,3255,3255,3255,0
|
|
20230818,151200,455490770,3255,3250,3255,3250,2
|
|
20230818,151100,455484265,3250,3250,3250,3250,298
|
|
20230818,151000,454515765,3250,3250,3250,3250,1953
|
|
20230818,150900,448168515,3255,3255,3255,3255,1
|
|
20230818,150800,448165260,3255,3255,3255,3255,0
|
|
20230818,150700,448165260,3255,3255,3255,3255,0
|
|
20230818,150600,448165260,3255,3255,3255,3255,226
|
|
20230818,150500,447429630,3250,3250,3250,3250,1000
|
|
20230818,150400,444179630,3255,3255,3255,3255,0
|
|
20230818,150300,444179630,3255,3250,3255,3250,333
|
|
20230818,150200,443097375,3250,3245,3250,3245,1224
|
|
20230818,150100,439121420,3245,3250,3250,3245,107
|
|
20230818,150000,438774200,3250,3250,3250,3250,0
|
|
20230818,145900,438774200,3250,3250,3250,3250,0
|
|
20230818,145800,438774200,3250,3250,3250,3250,0
|
|
20230818,145700,438774200,3250,3245,3250,3245,201
|
|
20230818,145600,438121950,3245,3245,3245,3245,0
|
|
20230818,145500,438121950,3245,3245,3245,3245,0
|
|
20230818,145400,438121950,3245,3245,3245,3245,0
|
|
20230818,145300,438121950,3245,3245,3245,3245,0
|
|
20230818,145200,438121950,3245,3245,3245,3245,799
|
|
20230818,145100,435529195,3250,3250,3250,3250,0
|
|
20230818,145000,435529195,3250,3250,3250,3250,50
|
|
20230818,144900,435366695,3250,3250,3250,3250,0
|
|
20230818,144800,435366695,3250,3250,3250,3250,2
|
|
20230818,144700,435360195,3250,3250,3250,3250,226
|
|
20230818,144600,434625695,3245,3245,3245,3245,5
|
|
20230818,144500,434609470,3250,3245,3250,3245,204
|
|
20230818,144400,433947485,3250,3250,3250,3250,0
|
|
20230818,144300,433947485,3250,3250,3250,3250,0
|
|
20230818,144200,433947485,3250,3250,3250,3250,0
|
|
20230818,144100,433947485,3250,3250,3250,3250,21
|
|
20230818,144000,433879235,3250,3250,3250,3250,0
|
|
20230818,143900,433879235,3250,3250,3250,3250,30
|
|
20230818,143800,433781735,3250,3250,3250,3250,50
|
|
20230818,143700,433619235,3250,3245,3250,3245,77
|
|
20230818,143600,433369365,3235,3235,3235,3235,0
|
|
20230818,143500,433369365,3235,3235,3235,3235,0
|
|
20230818,143400,433369365,3235,3235,3235,3235,6
|
|
20230818,143300,433349955,3235,3240,3240,3235,63
|
|
20230818,143200,433145850,3240,3240,3240,3240,20
|
|
20230818,143100,433081050,3240,3240,3240,3240,1
|
|
20230818,143000,433077810,3235,3235,3235,3235,217
|
|
20230818,142900,432375815,3235,3235,3235,3235,104
|
|
20230818,142800,432039375,3235,3235,3235,3235,0
|
|
20230818,142700,432039375,3235,3240,3240,3235,30
|
|
20230818,142600,431942290,3245,3235,3245,3235,1343
|
|
20230818,142500,427594570,3230,3230,3230,3230,0
|
|
20230818,142400,427594570,3230,3230,3230,3230,0
|
|
20230818,142300,427594570,3230,3230,3230,3230,400
|
|
20230818,142200,426302570,3230,3230,3230,3230,0
|
|
20230818,142100,426302570,3230,3230,3230,3230,0
|
|
20230818,142000,426302570,3230,3230,3230,3230,0
|
|
20230818,141900,426302570,3230,3230,3230,3230,175
|
|
20230818,141800,425737320,3230,3235,3235,3230,41
|
|
20230818,141700,425604690,3235,3235,3235,3235,793
|
|
20230818,141600,423039335,3240,3240,3240,3240,0
|
|
20230818,141500,423039335,3240,3240,3240,3240,0
|
|
20230818,141400,423039335,3240,3240,3240,3240,0
|
|
20230818,141300,423039335,3240,3240,3240,3240,140
|
|
20230818,141200,422585735,3235,3240,3245,3235,4160
|
|
20230818,141100,409109990,3245,3245,3245,3245,0
|
|
20230818,141000,409109990,3245,3245,3245,3245,9
|
|
20230818,140900,409080785,3245,3245,3245,3245,8
|
|
20230818,140800,409054825,3245,3245,3245,3245,0
|
|
20230818,140700,409054825,3245,3245,3245,3245,988
|
|
20230818,140600,405848765,3250,3250,3250,3250,0
|
|
20230818,140500,405848765,3250,3250,3250,3250,0
|
|
20230818,140400,405848765,3250,3250,3250,3250,0
|
|
20230818,140300,405848765,3250,3250,3250,3250,1
|
|
20230818,140200,405845515,3250,3250,3250,3250,16
|
|
20230818,140100,405793515,3250,3250,3250,3250,0
|
|
20230818,140000,405793515,3250,3250,3250,3250,0
|
|
20230818,135900,405793515,3250,3250,3250,3250,5
|
|
20230818,135800,405777265,3250,3250,3250,3250,0
|
|
20230818,135700,405777265,3250,3250,3250,3250,10
|
|
20230818,135600,405744765,3250,3250,3250,3245,304
|
|
20230818,135500,404758250,3245,3245,3245,3245,0
|
|
20230818,135400,404758250,3245,3245,3245,3245,0
|
|
20230818,135300,404758250,3245,3250,3250,3245,1098
|
|
20230818,135200,401193960,3250,3250,3250,3250,250
|
|
20230818,135100,400381460,3255,3255,3255,3255,1
|
|
20230818,135000,400378205,3250,3250,3250,3250,15
|
|
20230818,134900,400329455,3250,3250,3250,3250,0
|
|
20230818,134800,400329455,3250,3250,3250,3250,115
|
|
20230818,134700,399955705,3250,3250,3250,3250,69
|
|
20230818,134600,399731455,3250,3250,3250,3250,0
|
|
20230818,134500,399731455,3250,3250,3250,3250,3
|
|
20230818,134400,399721705,3250,3255,3255,3250,347
|
|
20230818,134300,398592980,3255,3255,3255,3255,21
|
|
20230818,134200,398524625,3255,3255,3260,3255,263
|
|
20230818,134100,397667490,3265,3265,3265,3265,34
|
|
20230818,134000,397556480,3265,3265,3265,3265,0
|
|
20230818,133900,397556480,3265,3265,3265,3265,1
|
|
20230818,133800,397553215,3255,3255,3255,3255,14
|
|
20230818,133700,397507645,3270,3270,3270,3270,0
|
|
20230818,133600,397507645,3270,3255,3270,3250,563
|
|
20230818,133500,395677360,3260,3265,3265,3260,416
|
|
20230818,133400,394319485,3270,3270,3270,3270,0
|
|
20230818,133300,394319485,3270,3270,3270,3270,0
|
|
20230818,133200,394319485,3270,3255,3270,3255,262
|
|
20230818,133100,393466160,3255,3255,3255,3255,105
|
|
20230818,133000,393124385,3255,3255,3255,3255,48
|
|
20230818,132900,392968145,3255,3255,3255,3255,0
|
|
20230818,132800,392968145,3255,3255,3255,3255,0
|
|
20230818,132700,392968145,3255,3255,3255,3255,0
|
|
20230818,132600,392968145,3255,3255,3255,3255,1
|
|
20230818,132500,392964890,3250,3255,3255,3250,2
|
|
20230818,132400,392958385,3255,3255,3255,3255,0
|
|
20230818,132300,392958385,3255,3255,3255,3255,0
|
|
20230818,132200,392958385,3255,3255,3255,3255,1
|
|
20230818,132100,392955130,3250,3250,3250,3250,731
|
|
20230818,132000,390579380,3250,3250,3250,3250,393
|
|
20230818,131900,389302130,3255,3255,3255,3255,10
|
|
20230818,131800,389269580,3255,3255,3255,3255,0
|
|
20230818,131700,389269580,3255,3255,3255,3255,0
|
|
20230818,131600,389269580,3255,3255,3255,3255,0
|
|
20230818,131500,389269580,3255,3250,3255,3250,10
|
|
20230818,131400,389237075,3250,3250,3250,3250,0
|
|
20230818,131300,389237075,3250,3255,3255,3250,101
|
|
20230818,131200,388908820,3250,3250,3250,3250,303
|
|
20230818,131100,387924070,3255,3255,3255,3255,0
|
|
20230818,131000,387924070,3255,3255,3255,3255,1
|
|
20230818,130900,387920815,3250,3250,3250,3250,100
|
|
20230818,130800,387595815,3255,3255,3255,3255,0
|
|
20230818,130700,387595815,3255,3255,3255,3255,1
|
|
20230818,130600,387592560,3250,3250,3250,3250,531
|
|
20230818,130500,385866810,3245,3250,3250,3245,154
|
|
20230818,130400,385366610,3255,3255,3255,3255,0
|
|
20230818,130300,385366610,3255,3255,3255,3255,0
|
|
20230818,130200,385366610,3255,3255,3255,3255,0
|
|
20230818,130100,385366610,3255,3255,3255,3255,11
|
|
20230818,130000,385330805,3250,3250,3250,3250,0
|
|
20230818,125900,385330805,3250,3250,3250,3250,344
|
|
20230818,125800,384212805,3245,3245,3245,3245,43
|
|
20230818,125700,384073270,3250,3250,3250,3250,0
|
|
20230818,125600,384073270,3250,3250,3250,3250,50
|
|
20230818,125500,383910770,3245,3250,3250,3245,28
|
|
20230818,125400,383819900,3250,3250,3250,3250,1
|
|
20230818,125300,383816650,3250,3245,3250,3245,319
|
|
20230818,125200,382781200,3245,3245,3245,3245,0
|
|
20230818,125100,382781200,3245,3245,3245,3245,184
|
|
20230818,125000,382184120,3250,3250,3250,3245,644
|
|
20230818,124900,380093875,3255,3255,3255,3255,1
|
|
20230818,124800,380090620,3240,3240,3240,3240,0
|
|
20230818,124700,380090620,3240,3240,3240,3240,0
|
|
20230818,124600,380090620,3240,3240,3240,3240,4
|
|
20230818,124500,380077660,3245,3255,3255,3245,729
|
|
20230818,124400,377710650,3255,3255,3255,3255,38
|
|
20230818,124300,377586960,3255,3255,3255,3255,13
|
|
20230818,124200,377544645,3255,3255,3255,3255,5
|
|
20230818,124100,377528370,3255,3255,3255,3255,119
|
|
20230818,124000,377141025,3255,3255,3255,3255,0
|
|
20230818,123900,377141025,3255,3255,3255,3255,2
|
|
20230818,123800,377134515,3255,3255,3255,3255,0
|
|
20230818,123700,377134515,3255,3255,3255,3255,0
|
|
20230818,123600,377134515,3255,3255,3255,3250,132
|
|
20230818,123500,376704940,3260,3260,3260,3260,0
|
|
20230818,123400,376704940,3260,3260,3260,3260,0
|
|
20230818,123300,376704940,3260,3265,3265,3260,1549
|
|
20230818,123200,371647460,3265,3265,3265,3265,0
|
|
20230818,123100,371647460,3265,3265,3265,3265,36
|
|
20230818,123000,371529920,3265,3260,3265,3260,236
|
|
20230818,122900,370759735,3255,3255,3255,3255,0
|
|
20230818,122800,370759735,3255,3255,3255,3255,0
|
|
20230818,122700,370759735,3255,3255,3255,3255,386
|
|
20230818,122600,369503305,3255,3255,3255,3255,4
|
|
20230818,122500,369490285,3265,3265,3265,3265,0
|
|
20230818,122400,369490285,3265,3265,3265,3265,60
|
|
20230818,122300,369294385,3255,3255,3255,3255,0
|
|
20230818,122200,369294385,3255,3255,3255,3255,0
|
|
20230818,122100,369294385,3255,3255,3255,3255,0
|
|
20230818,122000,369294385,3255,3255,3255,3255,0
|
|
20230818,121900,369294385,3255,3255,3255,3255,0
|
|
20230818,121800,369294385,3255,3260,3260,3255,211
|
|
20230818,121700,368607575,3265,3270,3270,3265,68
|
|
20230818,121600,368385405,3270,3270,3270,3270,0
|
|
20230818,121500,368385405,3270,3265,3270,3265,2
|
|
20230818,121400,368378870,3265,3265,3265,3265,0
|
|
20230818,121300,368378870,3265,3265,3265,3265,0
|
|
20230818,121200,368378870,3265,3265,3265,3265,659
|
|
20230818,121100,366227235,3265,3265,3265,3265,100
|
|
20230818,121000,365900735,3270,3270,3270,3270,0
|
|
20230818,120900,365900735,3270,3255,3270,3255,2
|
|
20230818,120800,365894210,3250,3250,3250,3250,3
|
|
20230818,120700,365884460,3255,3270,3270,3250,597
|
|
20230818,120600,363940935,3270,3270,3270,3270,100
|
|
20230818,120500,363613935,3270,3270,3270,3270,113
|
|
20230818,120400,363244425,3275,3275,3275,3275,1
|
|
20230818,120300,363241150,3270,3255,3275,3255,1123
|
|
20230818,120200,359576655,3245,3250,3250,3245,572
|
|
20230818,120100,357717950,3255,3255,3255,3255,0
|
|
20230818,120000,357717950,3255,3255,3255,3255,0
|
|
20230818,115900,357717950,3255,3255,3255,3255,1
|
|
20230818,115800,357714695,3255,3255,3255,3255,100
|
|
20230818,115700,357389195,3255,3255,3255,3255,0
|
|
20230818,115600,357389195,3255,3255,3255,3255,313
|
|
20230818,115500,356370380,3255,3245,3255,3245,40
|
|
20230818,115400,356240190,3255,3255,3255,3255,0
|
|
20230818,115300,356240190,3255,3255,3255,3255,0
|
|
20230818,115200,356240190,3255,3255,3255,3255,0
|
|
20230818,115100,356240190,3255,3255,3255,3255,0
|
|
20230818,115000,356240190,3255,3245,3255,3245,436
|
|
20230818,114900,354825350,3245,3245,3245,3245,0
|
|
20230818,114800,354825350,3245,3245,3245,3245,100
|
|
20230818,114700,354500850,3245,3250,3250,3245,100
|
|
20230818,114600,354176190,3255,3255,3255,3255,0
|
|
20230818,114500,354176190,3255,3250,3255,3250,257
|
|
20230818,114400,353340935,3250,3245,3250,3245,433
|
|
20230818,114300,351935450,3245,3245,3245,3245,0
|
|
20230818,114200,351935450,3245,3245,3245,3245,0
|
|
20230818,114100,351935450,3245,3245,3245,3245,0
|
|
20230818,114000,351935450,3245,3245,3245,3245,310
|
|
20230818,113900,350929500,3245,3245,3245,3245,0
|
|
20230818,113800,350929500,3245,3250,3250,3245,1481
|
|
20230818,113700,346119205,3250,3250,3250,3250,1
|
|
20230818,113600,346115955,3255,3255,3255,3255,0
|
|
20230818,113500,346115955,3255,3255,3255,3255,0
|
|
20230818,113400,346115955,3255,3255,3255,3255,0
|
|
20230818,113300,346115955,3255,3255,3255,3255,0
|
|
20230818,113200,346115955,3255,3255,3255,3255,0
|
|
20230818,113100,346115955,3255,3255,3255,3255,16
|
|
20230818,113000,346063875,3255,3255,3255,3255,0
|
|
20230818,112900,346063875,3255,3255,3255,3255,0
|
|
20230818,112800,346063875,3255,3255,3255,3255,0
|
|
20230818,112700,346063875,3255,3255,3255,3255,50
|
|
20230818,112600,345901125,3255,3255,3255,3255,10
|
|
20230818,112500,345868575,3255,3255,3255,3255,162
|
|
20230818,112400,345341265,3255,3255,3255,3255,0
|
|
20230818,112300,345341265,3255,3255,3255,3255,575
|
|
20230818,112200,343469640,3260,3260,3260,3260,0
|
|
20230818,112100,343469640,3260,3260,3260,3260,8
|
|
20230818,112000,343443560,3260,3255,3260,3255,535
|
|
20230818,111900,341701520,3255,3265,3265,3255,726
|
|
20230818,111800,339332280,3265,3270,3270,3265,143
|
|
20230818,111700,338865210,3275,3275,3275,3275,0
|
|
20230818,111600,338865210,3275,3275,3275,3275,1
|
|
20230818,111500,338861935,3270,3270,3270,3270,211
|
|
20230818,111400,338171965,3270,3270,3270,3270,0
|
|
20230818,111300,338171965,3270,3270,3270,3270,107
|
|
20230818,111200,337822075,3275,3275,3275,3275,649
|
|
20230818,111100,335696600,3275,3275,3275,3275,85
|
|
20230818,111000,335418225,3280,3280,3280,3280,1
|
|
20230818,110900,335414945,3280,3280,3280,3280,100
|
|
20230818,110800,335086945,3280,3280,3280,3280,50
|
|
20230818,110700,334922945,3280,3280,3280,3280,0
|
|
20230818,110600,334922945,3280,3280,3280,3280,0
|
|
20230818,110500,334922945,3280,3280,3280,3280,647
|
|
20230818,110400,332800785,3280,3280,3280,3280,0
|
|
20230818,110300,332800785,3280,3280,3280,3280,0
|
|
20230818,110200,332800785,3280,3275,3280,3275,165
|
|
20230818,110100,332260160,3275,3275,3275,3275,73
|
|
20230818,110000,332021085,3275,3275,3275,3275,0
|
|
20230818,105900,332021085,3275,3270,3275,3270,11
|
|
20230818,105800,331985110,3270,3275,3275,3270,161
|
|
20230818,105700,331458560,3280,3270,3280,3270,1098
|
|
20230818,105600,327862810,3270,3270,3270,3270,207
|
|
20230818,105500,327185920,3270,3265,3270,3265,302
|
|
20230818,105400,326198385,3265,3275,3275,3265,134
|
|
20230818,105300,325760475,3270,3260,3270,3260,5995
|
|
20230818,105200,306184710,3260,3255,3260,3255,725
|
|
20230818,105100,303822265,3260,3260,3260,3260,3
|
|
20230818,105000,303812485,3255,3255,3255,3255,0
|
|
20230818,104900,303812485,3255,3255,3255,3255,248
|
|
20230818,104800,303005245,3255,3255,3255,3255,199
|
|
20230818,104700,302357500,3260,3260,3260,3260,1
|
|
20230818,104600,302354240,3255,3255,3255,3255,56
|
|
20230818,104500,302171960,3255,3255,3255,3255,143
|
|
20230818,104400,301706495,3260,3260,3260,3260,163
|
|
20230818,104300,301175115,3260,3250,3260,3250,1057
|
|
20230818,104200,297739140,3250,3250,3250,3250,28
|
|
20230818,104100,297648140,3250,3250,3250,3250,41
|
|
20230818,104000,297514890,3250,3250,3250,3250,127
|
|
20230818,103900,297102140,3255,3250,3255,3250,32
|
|
20230818,103800,296997985,3250,3250,3250,3250,382
|
|
20230818,103700,295756485,3255,3250,3255,3250,134
|
|
20230818,103600,295320735,3250,3250,3250,3250,84
|
|
20230818,103500,295047735,3250,3250,3255,3250,57
|
|
20230818,103400,294862465,3250,3250,3250,3250,31
|
|
20230818,103300,294761715,3250,3250,3250,3250,317
|
|
20230818,103200,293731465,3265,3250,3265,3250,457
|
|
20230818,103100,292244515,3250,3260,3260,3250,639
|
|
20230818,103000,290166405,3260,3260,3265,3255,452
|
|
20230818,102900,288692835,3260,3255,3260,3250,1398
|
|
20230818,102800,284137145,3255,3255,3255,3255,108
|
|
20230818,102700,283785605,3250,3260,3260,3250,77
|
|
20230818,102600,283535345,3245,3260,3260,3235,599
|
|
20230818,102500,281593050,3255,3245,3255,3245,2792
|
|
20230818,102400,272526370,3245,3245,3245,3245,10
|
|
20230818,102300,272493920,3250,3235,3250,3235,292
|
|
20230818,102200,271548995,3235,3250,3250,3235,522
|
|
20230818,102100,269856725,3245,3245,3245,3245,127
|
|
20230818,102000,269444610,3245,3240,3245,3240,410
|
|
20230818,101900,268114170,3240,3230,3240,3225,858
|
|
20230818,101800,265339285,3225,3230,3235,3225,630
|
|
20230818,101700,263302375,3230,3245,3245,3230,1570
|
|
20230818,101600,258226995,3245,3245,3245,3245,106
|
|
20230818,101500,257883025,3245,3245,3245,3240,1266
|
|
20230818,101400,253781125,3245,3255,3255,3245,301
|
|
20230818,101300,252803660,3255,3250,3255,3250,461
|
|
20230818,101200,251303175,3250,3250,3250,3250,39
|
|
20230818,101100,251176425,3255,3250,3255,3250,436
|
|
20230818,101000,249759420,3250,3250,3250,3250,1
|
|
20230818,100900,249756170,3245,3240,3245,3240,1601
|
|
20230818,100800,244568525,3245,3250,3250,3240,299
|
|
20230818,100700,243599275,3250,3245,3250,3245,3
|
|
20230818,100600,243589535,3245,3240,3245,3240,1105
|
|
20230818,100500,240006880,3230,3230,3230,3230,0
|
|
20230818,100400,240006880,3230,3230,3230,3230,0
|
|
20230818,100300,240006880,3230,3245,3245,3230,553
|
|
20230818,100200,238217555,3235,3240,3240,3235,500
|
|
20230818,100100,236600050,3240,3240,3240,3240,0
|
|
20230818,100000,236600050,3240,3245,3245,3240,52
|
|
20230818,095900,236431565,3245,3245,3245,3245,1
|
|
20230818,095800,236428320,3250,3250,3250,3250,1
|
|
20230818,095700,236425070,3250,3245,3250,3245,909
|
|
20230818,095600,233474035,3240,3245,3245,3240,501
|
|
20230818,095500,231850790,3245,3250,3250,3245,15
|
|
20230818,095400,231802110,3250,3250,3250,3250,12
|
|
20230818,095300,231763110,3250,3250,3255,3250,316
|
|
20230818,095200,230736100,3255,3255,3255,3255,25
|
|
20230818,095100,230654725,3255,3250,3255,3250,704
|
|
20230818,095000,228366705,3250,3250,3250,3250,0
|
|
20230818,094900,228366705,3250,3250,3250,3245,92
|
|
20230818,094800,228068155,3250,3250,3250,3250,1
|
|
20230818,094700,228064905,3250,3235,3250,3235,4532
|
|
20230818,094600,213380155,3230,3225,3230,3205,8673
|
|
20230818,094500,185527480,3225,3225,3225,3225,0
|
|
20230818,094400,185527480,3225,3225,3225,3225,1
|
|
20230818,094300,185524255,3225,3225,3225,3225,0
|
|
20230818,094200,185524255,3225,3225,3225,3225,5
|
|
20230818,094100,185508130,3225,3230,3230,3225,124
|
|
20230818,094000,185108130,3225,3225,3225,3225,89
|
|
20230818,093900,184821105,3225,3215,3225,3215,1443
|
|
20230818,093800,180177125,3215,3215,3215,3215,0
|
|
20230818,093700,180177125,3215,3210,3215,3210,318
|
|
20230818,093600,179156340,3210,3215,3215,3210,228
|
|
20230818,093500,178424200,3210,3210,3210,3210,562
|
|
20230818,093400,176620180,3205,3205,3205,3205,84
|
|
20230818,093300,176350960,3210,3210,3210,3210,1
|
|
20230818,093200,176347750,3210,3205,3210,3205,445
|
|
20230818,093100,174920575,3210,3210,3210,3210,464
|
|
20230818,093000,173431135,3210,3210,3210,3210,4
|
|
20230818,092900,173418295,3205,3205,3205,3205,169
|
|
20230818,092800,172876650,3210,3210,3210,3210,100
|
|
20230818,092700,172555650,3210,3210,3215,3210,25
|
|
20230818,092600,172475395,3210,3210,3210,3210,85
|
|
20230818,092500,172202545,3215,3215,3215,3215,2
|
|
20230818,092400,172196115,3215,3215,3215,3215,1
|
|
20230818,092300,172192900,3215,3215,3215,3210,89
|
|
20230818,092200,171907190,3210,3215,3215,3210,847
|
|
20230818,092100,169188270,3215,3210,3215,3210,136
|
|
20230818,092000,168751705,3205,3200,3205,3200,1057
|
|
20230818,091900,165367725,3200,3195,3200,3195,3244
|
|
20230818,091800,154988720,3195,3195,3195,3195,145
|
|
20230818,091700,154525445,3195,3195,3195,3195,21
|
|
20230818,091600,154458350,3190,3195,3195,3190,907
|
|
20230818,091500,151560925,3195,3200,3200,3195,227
|
|
20230818,091400,150835610,3195,3190,3195,3185,689
|
|
20230818,091300,148636035,3190,3190,3190,3185,2312
|
|
20230818,091200,141268130,3190,3185,3190,3185,1254
|
|
20230818,091100,137267890,3185,3185,3185,3185,171
|
|
20230818,091000,136723255,3185,3185,3185,3185,1367
|
|
20230818,090900,132369360,3180,3180,3180,3180,668
|
|
20230818,090800,130245120,3180,3180,3185,3180,5196
|
|
20230818,090700,113716840,3185,3185,3185,3180,2885
|
|
20230818,090600,104539020,3185,3190,3190,3185,6514
|
|
20230818,090500,83771185,3190,3195,3195,3190,1955
|
|
20230818,090400,77527210,3195,3200,3205,3195,11528
|
|
20230818,090300,40648405,3205,3205,3210,3205,3379
|
|
20230818,090200,29815305,3210,3210,3210,3210,1103
|
|
20230818,090100,26274675,3210,3225,3225,3210,3897
|
|
20230818,090000,13749245,3225,3235,3235,3225,4256
|