618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191500,1055631365,2385,2385,2385,2385,6465
|
|
20230817,191400,1055631365,2385,2385,2385,2385,0
|
|
20230817,191300,1055631365,2385,2385,2385,2385,0
|
|
20230817,191200,1055631365,2385,2385,2385,2385,0
|
|
20230817,191100,1055631365,2385,2385,2385,2385,0
|
|
20230817,191000,1055631365,2385,2385,2385,2385,0
|
|
20230817,190900,1055631365,2385,2385,2385,2385,0
|
|
20230817,190800,1055631365,2385,2385,2385,2385,0
|
|
20230817,190700,1055631365,2385,2385,2385,2385,0
|
|
20230817,190600,1055631365,2385,2385,2385,2385,0
|
|
20230817,190500,1055631365,2385,2385,2385,2385,0
|
|
20230817,190400,1055631365,2385,2385,2385,2385,0
|
|
20230817,190300,1055631365,2385,2385,2385,2385,0
|
|
20230817,190200,1055631365,2385,2385,2385,2385,0
|
|
20230817,190100,1055631365,2385,2385,2385,2385,0
|
|
20230817,190000,1055631365,2385,2385,2385,2385,0
|
|
20230817,185900,1055631365,2385,2385,2385,2385,0
|
|
20230817,185800,1055631365,2385,2385,2385,2385,0
|
|
20230817,185700,1055631365,2385,2385,2385,2385,0
|
|
20230817,185600,1055631365,2385,2385,2385,2385,0
|
|
20230817,185500,1055631365,2385,2385,2385,2385,0
|
|
20230817,185400,1055631365,2385,2385,2385,2385,0
|
|
20230817,185300,1055631365,2385,2385,2385,2385,0
|
|
20230817,185200,1055631365,2385,2385,2385,2385,0
|
|
20230817,185100,1055631365,2385,2385,2385,2385,0
|
|
20230817,185000,1055631365,2385,2385,2385,2385,0
|
|
20230817,184900,1055631365,2385,2385,2385,2385,0
|
|
20230817,184800,1055631365,2385,2385,2385,2385,0
|
|
20230817,184700,1055631365,2385,2385,2385,2385,0
|
|
20230817,184600,1055631365,2385,2385,2385,2385,0
|
|
20230817,184500,1055631365,2385,2385,2385,2385,6465
|
|
20230817,184400,1055631365,2385,2385,2385,2385,0
|
|
20230817,184300,1055631365,2385,2385,2385,2385,0
|
|
20230817,184200,1055631365,2385,2385,2385,2385,0
|
|
20230817,184100,1055631365,2385,2385,2385,2385,0
|
|
20230817,184000,1055631365,2385,2385,2385,2385,0
|
|
20230817,183900,1055631365,2385,2385,2385,2385,0
|
|
20230817,183800,1055631365,2385,2385,2385,2385,0
|
|
20230817,183700,1055631365,2385,2385,2385,2385,0
|
|
20230817,183600,1055631365,2385,2385,2385,2385,0
|
|
20230817,183500,1055631365,2385,2385,2385,2385,0
|
|
20230817,183400,1055631365,2385,2385,2385,2385,0
|
|
20230817,183300,1055631365,2385,2385,2385,2385,0
|
|
20230817,183200,1055631365,2385,2385,2385,2385,0
|
|
20230817,183100,1055631365,2385,2385,2385,2385,0
|
|
20230817,183000,1055631365,2385,2385,2385,2385,0
|
|
20230817,182900,1055631365,2385,2385,2385,2385,0
|
|
20230817,182800,1055631365,2385,2385,2385,2385,0
|
|
20230817,182700,1055631365,2385,2385,2385,2385,0
|
|
20230817,182600,1055631365,2385,2385,2385,2385,0
|
|
20230817,182500,1055631365,2385,2385,2385,2385,0
|
|
20230817,182400,1055631365,2385,2385,2385,2385,0
|
|
20230817,182300,1055631365,2385,2385,2385,2385,0
|
|
20230817,182200,1055631365,2385,2385,2385,2385,0
|
|
20230817,182100,1055631365,2385,2385,2385,2385,0
|
|
20230817,182000,1055631365,2385,2385,2385,2385,0
|
|
20230817,181900,1055631365,2385,2385,2385,2385,0
|
|
20230817,181800,1055631365,2385,2385,2385,2385,0
|
|
20230817,181700,1055631365,2385,2385,2385,2385,0
|
|
20230817,181600,1055631365,2385,2385,2385,2385,0
|
|
20230817,181500,1055631365,2385,2385,2385,2385,6465
|
|
20230817,181400,1055631365,2385,2385,2385,2385,0
|
|
20230817,181300,1055631365,2385,2385,2385,2385,0
|
|
20230817,181200,1055631365,2385,2385,2385,2385,0
|
|
20230817,181100,1055631365,2385,2385,2385,2385,0
|
|
20230817,181000,1055631365,2385,2385,2385,2385,0
|
|
20230817,180900,1055631365,2385,2385,2385,2385,0
|
|
20230817,180800,1055631365,2385,2385,2385,2385,0
|
|
20230817,180700,1055631365,2385,2385,2385,2385,0
|
|
20230817,180600,1055631365,2385,2385,2385,2385,0
|
|
20230817,180500,1055631365,2385,2385,2385,2385,0
|
|
20230817,180400,1055631365,2385,2385,2385,2385,0
|
|
20230817,180300,1055631365,2385,2385,2385,2385,0
|
|
20230817,180200,1055631365,2385,2385,2385,2385,0
|
|
20230817,180100,1055631365,2385,2385,2385,2385,0
|
|
20230817,180000,1055631365,2385,2385,2385,2385,0
|
|
20230817,175900,1055631365,2385,2385,2385,2385,0
|
|
20230817,175800,1055631365,2385,2385,2385,2385,0
|
|
20230817,175700,1055631365,2385,2385,2385,2385,0
|
|
20230817,175600,1055631365,2385,2385,2385,2385,0
|
|
20230817,175500,1055631365,2385,2385,2385,2385,0
|
|
20230817,175400,1055631365,2385,2385,2385,2385,0
|
|
20230817,175300,1055631365,2385,2385,2385,2385,0
|
|
20230817,175200,1055631365,2385,2385,2385,2385,0
|
|
20230817,175100,1055631365,2385,2385,2385,2385,0
|
|
20230817,175000,1055631365,2385,2385,2385,2385,0
|
|
20230817,174900,1055631365,2385,2385,2385,2385,0
|
|
20230817,174800,1055631365,2385,2385,2385,2385,0
|
|
20230817,174700,1055631365,2385,2385,2385,2385,0
|
|
20230817,174600,1055631365,2385,2385,2385,2385,0
|
|
20230817,174500,1055631365,2385,2385,2385,2385,6465
|
|
20230817,174400,1055631365,2385,2385,2385,2385,0
|
|
20230817,174300,1055631365,2385,2385,2385,2385,0
|
|
20230817,174200,1055631365,2385,2385,2385,2385,0
|
|
20230817,174100,1055631365,2385,2385,2385,2385,0
|
|
20230817,174000,1055631365,2385,2385,2385,2385,0
|
|
20230817,173900,1055631365,2385,2385,2385,2385,0
|
|
20230817,173800,1055631365,2385,2385,2385,2385,0
|
|
20230817,173700,1055631365,2385,2385,2385,2385,0
|
|
20230817,173600,1055631365,2385,2385,2385,2385,0
|
|
20230817,173500,1055631365,2385,2385,2385,2385,0
|
|
20230817,173400,1055631365,2385,2385,2385,2385,0
|
|
20230817,173300,1055631365,2385,2385,2385,2385,0
|
|
20230817,173200,1055631365,2385,2385,2385,2385,0
|
|
20230817,173100,1055631365,2385,2385,2385,2385,0
|
|
20230817,173000,1055631365,2385,2385,2385,2385,0
|
|
20230817,172900,1055631365,2385,2385,2385,2385,0
|
|
20230817,172800,1055631365,2385,2385,2385,2385,0
|
|
20230817,172700,1055631365,2385,2385,2385,2385,0
|
|
20230817,172600,1055631365,2385,2385,2385,2385,0
|
|
20230817,172500,1055631365,2385,2385,2385,2385,0
|
|
20230817,172400,1055631365,2385,2385,2385,2385,0
|
|
20230817,172300,1055631365,2385,2385,2385,2385,0
|
|
20230817,172200,1055631365,2385,2385,2385,2385,0
|
|
20230817,172100,1055631365,2385,2385,2385,2385,0
|
|
20230817,172000,1055631365,2385,2385,2385,2385,0
|
|
20230817,171900,1055631365,2385,2385,2385,2385,0
|
|
20230817,171800,1055631365,2385,2385,2385,2385,0
|
|
20230817,171700,1055631365,2385,2385,2385,2385,0
|
|
20230817,171600,1055631365,2385,2385,2385,2385,0
|
|
20230817,171500,1055631365,2385,2385,2385,2385,6465
|
|
20230817,171400,1055631365,2385,2385,2385,2385,0
|
|
20230817,171300,1055631365,2385,2385,2385,2385,0
|
|
20230817,171200,1055631365,2385,2385,2385,2385,0
|
|
20230817,171100,1055631365,2385,2385,2385,2385,0
|
|
20230817,171000,1055631365,2385,2385,2385,2385,0
|
|
20230817,170900,1055631365,2385,2385,2385,2385,0
|
|
20230817,170800,1055631365,2385,2385,2385,2385,0
|
|
20230817,170700,1055631365,2385,2385,2385,2385,0
|
|
20230817,170600,1055631365,2385,2385,2385,2385,0
|
|
20230817,170500,1055631365,2385,2385,2385,2385,0
|
|
20230817,170400,1055631365,2385,2385,2385,2385,0
|
|
20230817,170300,1055631365,2385,2385,2385,2385,0
|
|
20230817,170200,1055631365,2385,2385,2385,2385,0
|
|
20230817,170100,1055631365,2385,2385,2385,2385,0
|
|
20230817,170000,1055631365,2385,2385,2385,2385,0
|
|
20230817,165900,1055631365,2385,2385,2385,2385,0
|
|
20230817,165800,1055631365,2385,2385,2385,2385,0
|
|
20230817,165700,1055631365,2385,2385,2385,2385,0
|
|
20230817,165600,1055631365,2385,2385,2385,2385,0
|
|
20230817,165500,1055631365,2385,2385,2385,2385,0
|
|
20230817,165400,1055631365,2385,2385,2385,2385,0
|
|
20230817,165300,1055631365,2385,2385,2385,2385,0
|
|
20230817,165200,1055631365,2385,2385,2385,2385,0
|
|
20230817,165100,1055631365,2385,2385,2385,2385,0
|
|
20230817,165000,1055631365,2385,2385,2385,2385,0
|
|
20230817,164900,1055631365,2385,2385,2385,2385,0
|
|
20230817,164800,1055631365,2385,2385,2385,2385,0
|
|
20230817,164700,1055631365,2385,2385,2385,2385,0
|
|
20230817,164600,1055631365,2385,2385,2385,2385,0
|
|
20230817,164500,1055631365,2385,2385,2385,2385,6465
|
|
20230817,164400,1055631365,2385,2385,2385,2385,0
|
|
20230817,164300,1055631365,2385,2385,2385,2385,0
|
|
20230817,164200,1055631365,2385,2385,2385,2385,0
|
|
20230817,164100,1055631365,2385,2385,2385,2385,0
|
|
20230817,164000,1055631365,2385,2385,2385,2385,0
|
|
20230817,163900,1055631365,2385,2385,2385,2385,0
|
|
20230817,163800,1055631365,2385,2385,2385,2385,0
|
|
20230817,163700,1055631365,2385,2385,2385,2385,0
|
|
20230817,163600,1055631365,2385,2385,2385,2385,0
|
|
20230817,163500,1055631365,2385,2385,2385,2385,0
|
|
20230817,163400,1055631365,2385,2385,2385,2385,0
|
|
20230817,163300,1055631365,2385,2385,2385,2385,0
|
|
20230817,163200,1055631365,2385,2385,2385,2385,0
|
|
20230817,163100,1055631365,2385,2385,2385,2385,0
|
|
20230817,163000,1055631365,2385,2385,2385,2385,0
|
|
20230817,162900,1055631365,2385,2385,2385,2385,0
|
|
20230817,162800,1055631365,2385,2385,2385,2385,0
|
|
20230817,162700,1055631365,2385,2385,2385,2385,0
|
|
20230817,162600,1055631365,2385,2385,2385,2385,0
|
|
20230817,162500,1055631365,2385,2385,2385,2385,0
|
|
20230817,162400,1055631365,2385,2385,2385,2385,0
|
|
20230817,162300,1055631365,2385,2385,2385,2385,0
|
|
20230817,162200,1055631365,2385,2385,2385,2385,0
|
|
20230817,162100,1055631365,2385,2385,2385,2385,0
|
|
20230817,162000,1055631365,2385,2385,2385,2385,0
|
|
20230817,161900,1055631365,2385,2385,2385,2385,0
|
|
20230817,161800,1055631365,2385,2385,2385,2385,0
|
|
20230817,161700,1055631365,2385,2385,2385,2385,0
|
|
20230817,161600,1055631365,2385,2385,2385,2385,0
|
|
20230817,161500,1055631365,2385,2385,2385,2385,6465
|
|
20230817,161400,1055631365,2385,2385,2385,2385,0
|
|
20230817,161300,1055631365,2385,2385,2385,2385,0
|
|
20230817,161200,1055631365,2385,2385,2385,2385,0
|
|
20230817,161100,1055631365,2385,2385,2385,2385,0
|
|
20230817,161000,1055631365,2385,2385,2385,2385,0
|
|
20230817,160900,1055631365,2385,2385,2385,2385,0
|
|
20230817,160800,1055631365,2385,2385,2385,2385,0
|
|
20230817,160700,1055631365,2385,2385,2385,2385,0
|
|
20230817,160600,1055631365,2385,2385,2385,2385,0
|
|
20230817,160500,1055631365,2385,2385,2385,2385,0
|
|
20230817,160400,1055631365,2385,2385,2385,2385,0
|
|
20230817,160300,1055631365,2385,2385,2385,2385,0
|
|
20230817,160200,1055631365,2385,2385,2385,2385,0
|
|
20230817,160100,1055631365,2385,2385,2385,2385,0
|
|
20230817,160000,1055631365,2385,2385,2385,2385,0
|
|
20230817,155900,1055631365,2385,2385,2385,2385,0
|
|
20230817,155800,1055631365,2385,2385,2385,2385,0
|
|
20230817,155700,1055631365,2385,2385,2385,2385,0
|
|
20230817,155600,1055631365,2385,2385,2385,2385,0
|
|
20230817,155500,1055631365,2385,2385,2385,2385,0
|
|
20230817,155400,1055631365,2385,2385,2385,2385,0
|
|
20230817,155300,1055631365,2385,2385,2385,2385,0
|
|
20230817,155200,1055631365,2385,2385,2385,2385,0
|
|
20230817,155100,1055631365,2385,2385,2385,2385,0
|
|
20230817,155000,1055631365,2385,2385,2385,2385,0
|
|
20230817,154900,1055631365,2385,2385,2385,2385,0
|
|
20230817,154800,1055631365,2385,2385,2385,2385,0
|
|
20230817,154700,1055631365,2385,2385,2385,2385,0
|
|
20230817,154600,1055631365,2385,2385,2385,2385,0
|
|
20230817,154500,1055631365,2385,2385,2385,2385,6465
|
|
20230817,154400,1055631365,2385,2385,2385,2385,0
|
|
20230817,154300,1055631365,2385,2385,2385,2385,0
|
|
20230817,154200,1055631365,2385,2385,2385,2385,0
|
|
20230817,154100,1055631365,2385,2385,2385,2385,0
|
|
20230817,154000,1055631365,2385,2385,2385,2385,0
|
|
20230817,153900,1055631365,2385,2385,2385,2385,0
|
|
20230817,153800,1055631365,2385,2385,2385,2385,0
|
|
20230817,153700,1055631365,2385,2385,2385,2385,0
|
|
20230817,153600,1055631365,2385,2385,2385,2385,0
|
|
20230817,153500,1055631365,2385,2385,2385,2385,0
|
|
20230817,153400,1055631365,2385,2385,2385,2385,0
|
|
20230817,153300,1055631365,2385,2385,2385,2385,0
|
|
20230817,153200,1055631365,2385,2385,2385,2385,0
|
|
20230817,153100,1055631365,2385,2385,2385,2385,0
|
|
20230817,153000,1055631365,2385,2385,2385,2385,6465
|
|
20230817,152900,1040212340,2385,2385,2385,2385,0
|
|
20230817,152800,1040212340,2385,2385,2385,2385,0
|
|
20230817,152700,1040212340,2385,2385,2385,2385,0
|
|
20230817,152600,1040212340,2385,2385,2385,2385,0
|
|
20230817,152500,1040212340,2385,2385,2385,2385,0
|
|
20230817,152400,1040212340,2385,2385,2385,2385,0
|
|
20230817,152300,1040212340,2385,2385,2385,2385,0
|
|
20230817,152200,1040212340,2385,2385,2385,2385,0
|
|
20230817,152100,1040212340,2385,2385,2385,2385,0
|
|
20230817,152000,1040212340,2385,2385,2385,2385,0
|
|
20230817,151900,1040212340,2385,2390,2390,2385,357
|
|
20230817,151800,1039360785,2390,2380,2390,2380,944
|
|
20230817,151700,1037110880,2390,2385,2390,2380,2985
|
|
20230817,151600,1029996960,2385,2380,2385,2375,240
|
|
20230817,151500,1029425960,2380,2380,2385,2380,895
|
|
20230817,151400,1027295800,2375,2375,2375,2375,1258
|
|
20230817,151300,1024308050,2365,2365,2365,2365,0
|
|
20230817,151200,1024308050,2365,2370,2370,2365,29
|
|
20230817,151100,1024239460,2365,2375,2375,2365,322
|
|
20230817,151000,1023477700,2365,2375,2375,2365,3835
|
|
20230817,150900,1014395850,2375,2375,2375,2375,1270
|
|
20230817,150800,1011379600,2375,2375,2375,2375,141
|
|
20230817,150700,1011044725,2375,2375,2375,2375,409
|
|
20230817,150600,1010073350,2370,2375,2375,2370,425
|
|
20230817,150500,1009064450,2375,2375,2375,2375,303
|
|
20230817,150400,1008344825,2375,2375,2375,2370,1040
|
|
20230817,150300,1005877325,2380,2380,2380,2380,2
|
|
20230817,150200,1005872565,2375,2380,2380,2375,271
|
|
20230817,150100,1005228935,2380,2375,2380,2375,800
|
|
20230817,150000,1003327935,2380,2380,2380,2380,2
|
|
20230817,145900,1003323175,2380,2375,2385,2375,3
|
|
20230817,145800,1003316035,2375,2380,2380,2375,2031
|
|
20230817,145700,998488360,2380,2380,2380,2380,50
|
|
20230817,145600,998369360,2385,2380,2385,2380,101
|
|
20230817,145500,998128975,2380,2380,2380,2380,538
|
|
20230817,145400,996848535,2380,2380,2380,2380,10
|
|
20230817,145300,996824735,2375,2375,2375,2375,0
|
|
20230817,145200,996824735,2375,2375,2375,2375,0
|
|
20230817,145100,996824735,2375,2375,2375,2375,826
|
|
20230817,145000,994862985,2375,2375,2375,2375,384
|
|
20230817,144900,993950985,2375,2375,2375,2375,1140
|
|
20230817,144800,991243485,2375,2375,2375,2370,854
|
|
20230817,144700,989219445,2375,2375,2375,2375,11
|
|
20230817,144600,989193320,2375,2375,2375,2375,172
|
|
20230817,144500,988784820,2375,2375,2375,2375,20
|
|
20230817,144400,988737320,2375,2380,2380,2375,64
|
|
20230817,144300,988585055,2380,2380,2380,2380,0
|
|
20230817,144200,988585055,2380,2375,2380,2375,545
|
|
20230817,144100,987288010,2375,2375,2375,2370,61
|
|
20230817,144000,987143140,2375,2380,2380,2375,2673
|
|
20230817,143900,980794760,2380,2380,2380,2380,121
|
|
20230817,143800,980506780,2380,2380,2380,2380,1
|
|
20230817,143700,980504400,2380,2380,2380,2375,407
|
|
20230817,143600,979536235,2380,2380,2380,2380,427
|
|
20230817,143500,978519975,2375,2380,2380,2375,907
|
|
20230817,143400,976363660,2385,2385,2385,2385,200
|
|
20230817,143300,975886660,2385,2385,2385,2385,420
|
|
20230817,143200,974884960,2380,2380,2380,2380,24
|
|
20230817,143100,974827840,2380,2380,2385,2380,323
|
|
20230817,143000,974059095,2380,2380,2380,2380,129
|
|
20230817,142900,973752075,2380,2380,2380,2380,21
|
|
20230817,142800,973702095,2385,2385,2385,2385,2
|
|
20230817,142700,973697325,2390,2375,2390,2375,1155
|
|
20230817,142600,970949010,2385,2380,2385,2380,2093
|
|
20230817,142500,965958100,2375,2380,2380,2375,1302
|
|
20230817,142400,962859545,2380,2380,2380,2380,50
|
|
20230817,142300,962740545,2385,2385,2385,2385,5
|
|
20230817,142200,962728620,2380,2380,2380,2380,0
|
|
20230817,142100,962728620,2380,2380,2380,2380,0
|
|
20230817,142000,962728620,2380,2380,2380,2380,7
|
|
20230817,141900,962711960,2385,2385,2385,2385,0
|
|
20230817,141800,962711960,2385,2385,2385,2385,11
|
|
20230817,141700,962685725,2385,2390,2390,2385,12
|
|
20230817,141600,962657095,2385,2385,2390,2385,2490
|
|
20230817,141500,956715995,2390,2390,2390,2390,10
|
|
20230817,141400,956692095,2390,2390,2390,2390,13
|
|
20230817,141300,956661025,2385,2385,2385,2385,1
|
|
20230817,141200,956658640,2385,2380,2385,2380,1071
|
|
20230817,141100,954104330,2380,2380,2380,2380,6532
|
|
20230817,141000,938558170,2380,2380,2380,2380,3
|
|
20230817,140900,938551030,2385,2385,2385,2385,0
|
|
20230817,140800,938551030,2385,2380,2385,2380,99
|
|
20230817,140700,938314940,2380,2380,2380,2380,0
|
|
20230817,140600,938314940,2380,2380,2380,2380,177
|
|
20230817,140500,937893680,2380,2380,2380,2380,360
|
|
20230817,140400,937036880,2380,2380,2380,2380,0
|
|
20230817,140300,937036880,2380,2380,2380,2380,1
|
|
20230817,140200,937034500,2380,2380,2380,2380,2395
|
|
20230817,140100,931334400,2385,2385,2385,2385,1
|
|
20230817,140000,931332015,2385,2385,2385,2385,2
|
|
20230817,135900,931327245,2385,2385,2385,2385,0
|
|
20230817,135800,931327245,2385,2385,2385,2385,0
|
|
20230817,135700,931327245,2385,2385,2385,2385,0
|
|
20230817,135600,931327245,2385,2380,2385,2380,1431
|
|
20230817,135500,927919355,2385,2385,2385,2385,0
|
|
20230817,135400,927919355,2385,2385,2385,2385,0
|
|
20230817,135300,927919355,2385,2385,2385,2370,3391
|
|
20230817,135200,919860005,2385,2385,2385,2385,0
|
|
20230817,135100,919860005,2385,2385,2385,2385,0
|
|
20230817,135000,919860005,2385,2385,2385,2385,104
|
|
20230817,134900,919611965,2385,2385,2385,2385,0
|
|
20230817,134800,919611965,2385,2375,2385,2375,93
|
|
20230817,134700,919391080,2380,2385,2385,2380,850
|
|
20230817,134600,917364245,2385,2380,2385,2380,218
|
|
20230817,134500,916845400,2380,2380,2380,2380,54
|
|
20230817,134400,916716880,2380,2385,2385,2380,51
|
|
20230817,134300,916595495,2380,2375,2380,2375,10
|
|
20230817,134200,916571740,2375,2380,2380,2375,607
|
|
20230817,134100,915127605,2385,2385,2385,2385,217
|
|
20230817,134000,914610060,2385,2380,2385,2375,9
|
|
20230817,133900,914588670,2385,2380,2385,2380,357
|
|
20230817,133800,913738230,2380,2380,2380,2380,2
|
|
20230817,133700,913733470,2380,2380,2380,2380,900
|
|
20230817,133600,911591470,2380,2380,2380,2380,699
|
|
20230817,133500,909927850,2380,2380,2380,2380,2
|
|
20230817,133400,909923090,2380,2375,2380,2375,693
|
|
20230817,133300,908273850,2380,2375,2380,2375,659
|
|
20230817,133200,906706225,2375,2375,2375,2375,2
|
|
20230817,133100,906701475,2380,2380,2380,2380,0
|
|
20230817,133000,906701475,2380,2380,2380,2380,0
|
|
20230817,132900,906701475,2380,2380,2380,2380,0
|
|
20230817,132800,906701475,2380,2375,2380,2360,6467
|
|
20230817,132700,891391240,2375,2375,2375,2375,0
|
|
20230817,132600,891391240,2375,2375,2375,2375,0
|
|
20230817,132500,891391240,2375,2375,2375,2375,217
|
|
20230817,132400,890875865,2375,2375,2375,2375,2800
|
|
20230817,132300,884225865,2380,2380,2380,2380,210
|
|
20230817,132200,883726065,2380,2380,2380,2380,1
|
|
20230817,132100,883723685,2380,2380,2380,2380,703
|
|
20230817,132000,882050545,2385,2380,2385,2380,887
|
|
20230817,131900,879939480,2380,2370,2380,2370,115
|
|
20230817,131800,879666750,2370,2370,2370,2370,3
|
|
20230817,131700,879659640,2380,2380,2380,2380,10
|
|
20230817,131600,879635840,2380,2380,2380,2380,40
|
|
20230817,131500,879540640,2380,2380,2380,2380,0
|
|
20230817,131400,879540640,2380,2380,2380,2380,0
|
|
20230817,131300,879540640,2380,2380,2380,2380,0
|
|
20230817,131200,879540640,2380,2380,2380,2380,67
|
|
20230817,131100,879381180,2380,2380,2380,2380,240
|
|
20230817,131000,878809980,2380,2380,2380,2380,0
|
|
20230817,130900,878809980,2380,2380,2380,2380,0
|
|
20230817,130800,878809980,2380,2380,2380,2380,68
|
|
20230817,130700,878648140,2375,2375,2375,2375,0
|
|
20230817,130600,878648140,2375,2375,2375,2375,1
|
|
20230817,130500,878645765,2370,2370,2380,2370,300
|
|
20230817,130400,877934740,2370,2365,2370,2365,501
|
|
20230817,130300,876749870,2370,2370,2370,2370,0
|
|
20230817,130200,876749870,2370,2370,2370,2370,0
|
|
20230817,130100,876749870,2370,2370,2370,2370,11
|
|
20230817,130000,876723800,2365,2370,2370,2365,539
|
|
20230817,125900,875446555,2365,2375,2380,2365,311
|
|
20230817,125800,874708675,2365,2370,2370,2365,185
|
|
20230817,125700,874271140,2375,2375,2375,2375,1
|
|
20230817,125600,874268765,2370,2370,2370,2370,6
|
|
20230817,125500,874254545,2370,2380,2380,2370,27
|
|
20230817,125400,874190325,2380,2380,2380,2380,7
|
|
20230817,125300,874173665,2380,2380,2380,2380,1
|
|
20230817,125200,874171285,2380,2380,2380,2375,302
|
|
20230817,125100,873454025,2380,2380,2380,2380,8
|
|
20230817,125000,873434985,2365,2370,2370,2365,11000
|
|
20230817,124900,847400655,2370,2370,2370,2370,1
|
|
20230817,124800,847398285,2380,2380,2380,2380,12
|
|
20230817,124700,847369725,2375,2375,2375,2375,1000
|
|
20230817,124600,844994725,2380,2380,2380,2380,11
|
|
20230817,124500,844968545,2380,2380,2380,2380,5
|
|
20230817,124400,844956645,2375,2375,2375,2375,1
|
|
20230817,124300,844954270,2375,2375,2375,2375,0
|
|
20230817,124200,844954270,2375,2375,2375,2375,200
|
|
20230817,124100,844479270,2380,2380,2380,2380,40
|
|
20230817,124000,844384070,2380,2380,2380,2380,0
|
|
20230817,123900,844384070,2380,2385,2385,2380,406
|
|
20230817,123800,843417780,2385,2385,2385,2385,80
|
|
20230817,123700,843226980,2385,2385,2385,2385,20
|
|
20230817,123600,843179280,2385,2385,2385,2385,1
|
|
20230817,123500,843176895,2380,2380,2380,2380,1615
|
|
20230817,123400,839333195,2390,2385,2390,2385,83
|
|
20230817,123300,839135180,2390,2390,2390,2390,0
|
|
20230817,123200,839135180,2390,2390,2390,2390,20
|
|
20230817,123100,839087380,2390,2390,2390,2390,2
|
|
20230817,123000,839082600,2385,2385,2385,2385,891
|
|
20230817,122900,836957565,2385,2380,2385,2380,55
|
|
20230817,122800,836826650,2375,2375,2375,2370,834
|
|
20230817,122700,834849760,2380,2380,2380,2380,552
|
|
20230817,122600,833536000,2385,2385,2385,2385,0
|
|
20230817,122500,833536000,2385,2380,2385,2365,3584
|
|
20230817,122400,825043850,2380,2375,2380,2375,501
|
|
20230817,122300,823853970,2375,2375,2375,2375,0
|
|
20230817,122200,823853970,2375,2375,2375,2375,100
|
|
20230817,122100,823616470,2370,2370,2370,2370,0
|
|
20230817,122000,823616470,2370,2370,2370,2370,0
|
|
20230817,121900,823616470,2370,2370,2370,2370,1085
|
|
20230817,121800,821045020,2370,2375,2375,2370,5048
|
|
20230817,121700,809080510,2375,2380,2380,2375,202
|
|
20230817,121600,808600755,2380,2380,2380,2375,62
|
|
20230817,121500,808453495,2380,2380,2380,2380,130
|
|
20230817,121400,808144095,2370,2375,2380,2370,1864
|
|
20230817,121300,803717600,2375,2375,2375,2375,0
|
|
20230817,121200,803717600,2375,2375,2375,2375,0
|
|
20230817,121100,803717600,2375,2380,2380,2375,5
|
|
20230817,121000,803705720,2380,2380,2380,2380,13
|
|
20230817,120900,803674780,2375,2380,2385,2375,339
|
|
20230817,120800,802868295,2380,2380,2380,2380,0
|
|
20230817,120700,802868295,2380,2380,2380,2380,14
|
|
20230817,120600,802834975,2380,2380,2380,2380,2
|
|
20230817,120500,802830215,2380,2380,2380,2380,2
|
|
20230817,120400,802825455,2380,2380,2380,2380,103
|
|
20230817,120300,802580315,2380,2380,2380,2380,28
|
|
20230817,120200,802513675,2385,2385,2385,2385,4
|
|
20230817,120100,802504135,2385,2380,2385,2380,298
|
|
20230817,120000,801794840,2380,2380,2380,2380,20
|
|
20230817,115900,801747240,2380,2380,2380,2380,0
|
|
20230817,115800,801747240,2380,2375,2380,2375,501
|
|
20230817,115700,800557360,2380,2380,2380,2380,300
|
|
20230817,115600,799843360,2380,2385,2385,2380,112
|
|
20230817,115500,799576795,2380,2380,2380,2380,400
|
|
20230817,115400,798624795,2380,2380,2380,2380,400
|
|
20230817,115300,797672795,2380,2380,2380,2380,0
|
|
20230817,115200,797672795,2380,2375,2380,2375,8
|
|
20230817,115100,797653765,2385,2385,2385,2385,0
|
|
20230817,115000,797653765,2385,2380,2385,2380,116
|
|
20230817,114900,797377680,2380,2385,2385,2380,204
|
|
20230817,114800,796892150,2375,2385,2385,2375,51
|
|
20230817,114700,796771015,2380,2385,2385,2380,606
|
|
20230817,114600,795327930,2385,2385,2385,2375,74
|
|
20230817,114500,795151750,2385,2385,2385,2380,953
|
|
20230817,114400,792883105,2385,2380,2385,2380,91
|
|
20230817,114300,792666520,2385,2385,2385,2385,0
|
|
20230817,114200,792666520,2385,2380,2385,2380,510
|
|
20230817,114100,791452715,2380,2380,2380,2380,1
|
|
20230817,114000,791450335,2375,2375,2375,2375,290
|
|
20230817,113900,790761585,2380,2380,2380,2380,31
|
|
20230817,113800,790687805,2380,2380,2380,2380,12
|
|
20230817,113700,790659245,2380,2375,2380,2375,101
|
|
20230817,113600,790419365,2375,2375,2375,2375,0
|
|
20230817,113500,790419365,2375,2380,2380,2375,106
|
|
20230817,113400,790167115,2380,2380,2380,2380,5
|
|
20230817,113300,790155215,2380,2380,2380,2380,1
|
|
20230817,113200,790152835,2375,2380,2380,2375,104
|
|
20230817,113100,789905335,2380,2375,2380,2375,72
|
|
20230817,113000,789734260,2375,2375,2375,2375,0
|
|
20230817,112900,789734260,2375,2375,2375,2375,321
|
|
20230817,112800,788971885,2375,2375,2375,2375,69
|
|
20230817,112700,788808010,2375,2375,2375,2375,0
|
|
20230817,112600,788808010,2375,2375,2375,2375,100
|
|
20230817,112500,788570510,2370,2370,2370,2370,50
|
|
20230817,112400,788452010,2370,2370,2370,2370,10
|
|
20230817,112300,788428310,2375,2375,2375,2375,1
|
|
20230817,112200,788425935,2375,2375,2375,2375,1
|
|
20230817,112100,788423560,2375,2375,2375,2375,4
|
|
20230817,112000,788414060,2370,2370,2370,2370,249
|
|
20230817,111900,787823930,2370,2370,2370,2370,23
|
|
20230817,111800,787769420,2370,2370,2370,2370,0
|
|
20230817,111700,787769420,2370,2365,2370,2365,2
|
|
20230817,111600,787764685,2360,2360,2360,2360,1100
|
|
20230817,111500,785168685,2370,2370,2370,2370,0
|
|
20230817,111400,785168685,2370,2370,2370,2370,0
|
|
20230817,111300,785168685,2370,2370,2370,2370,0
|
|
20230817,111200,785168685,2370,2370,2370,2370,1
|
|
20230817,111100,785166315,2360,2360,2360,2360,0
|
|
20230817,111000,785166315,2360,2355,2360,2355,1261
|
|
20230817,110900,782196645,2355,2360,2360,2355,67
|
|
20230817,110800,782038530,2355,2360,2360,2355,639
|
|
20230817,110700,780531410,2360,2365,2365,2360,43
|
|
20230817,110600,780429865,2370,2365,2370,2365,520
|
|
20230817,110500,779199965,2370,2370,2370,2345,5001
|
|
20230817,110400,767441310,2360,2360,2360,2360,0
|
|
20230817,110300,767441310,2360,2370,2370,2360,99
|
|
20230817,110200,767207640,2370,2375,2375,2370,4
|
|
20230817,110100,767198145,2360,2360,2360,2360,0
|
|
20230817,110000,767198145,2360,2370,2370,2360,44
|
|
20230817,105900,767094270,2365,2365,2365,2365,208
|
|
20230817,105800,766602350,2365,2365,2365,2365,31
|
|
20230817,105700,766529035,2360,2360,2360,2360,403
|
|
20230817,105600,765577955,2360,2360,2360,2360,0
|
|
20230817,105500,765577955,2360,2360,2360,2360,0
|
|
20230817,105400,765577955,2360,2360,2360,2360,1
|
|
20230817,105300,765575595,2355,2355,2355,2355,0
|
|
20230817,105200,765575595,2355,2360,2360,2355,1005
|
|
20230817,105100,763208315,2355,2370,2370,2355,1495
|
|
20230817,105000,759679395,2370,2375,2375,2370,1886
|
|
20230817,104900,755209570,2375,2375,2375,2370,5
|
|
20230817,104800,755197700,2380,2380,2380,2380,1
|
|
20230817,104700,755195320,2375,2375,2375,2375,1031
|
|
20230817,104600,752746695,2370,2370,2375,2370,4793
|
|
20230817,104500,741387260,2365,2365,2365,2365,115
|
|
20230817,104400,741115285,2370,2365,2370,2365,195
|
|
20230817,104300,740653260,2365,2360,2365,2360,751
|
|
20230817,104200,738877150,2365,2360,2365,2360,1937
|
|
20230817,104100,734305825,2360,2360,2360,2360,21
|
|
20230817,104000,734256265,2360,2360,2360,2360,129
|
|
20230817,103900,733951825,2360,2360,2360,2355,107
|
|
20230817,103800,733699380,2340,2360,2360,2340,58
|
|
20230817,103700,733563155,2360,2365,2365,2360,3
|
|
20230817,103600,733556070,2365,2350,2365,2340,5076
|
|
20230817,103500,721677185,2340,2340,2340,2340,0
|
|
20230817,103400,721677185,2340,2350,2350,2340,3052
|
|
20230817,103300,714517280,2350,2360,2365,2350,2916
|
|
20230817,103200,707664520,2355,2360,2360,2355,1202
|
|
20230817,103100,704832955,2360,2360,2360,2360,37
|
|
20230817,103000,704745635,2360,2355,2360,2355,58
|
|
20230817,102900,704609030,2355,2350,2355,2345,2183
|
|
20230817,102800,699479070,2345,2350,2350,2345,472
|
|
20230817,102700,698372040,2350,2345,2350,2345,14
|
|
20230817,102600,698339165,2340,2345,2345,2340,3691
|
|
20230817,102500,689701215,2345,2345,2345,2345,29
|
|
20230817,102400,689633210,2340,2345,2345,2335,7042
|
|
20230817,102300,673154115,2350,2355,2355,2350,109
|
|
20230817,102200,672897955,2345,2355,2355,2345,1352
|
|
20230817,102100,669727210,2345,2360,2365,2345,5412
|
|
20230817,102000,657029425,2355,2355,2355,2355,4863
|
|
20230817,101900,645577060,2355,2365,2370,2355,1205
|
|
20230817,101800,642734685,2365,2365,2365,2365,5
|
|
20230817,101700,642722860,2365,2355,2365,2350,221
|
|
20230817,101600,642200400,2350,2365,2365,2350,3725
|
|
20230817,101500,633438885,2365,2360,2365,2360,19
|
|
20230817,101400,633393955,2365,2350,2365,2350,1944
|
|
20230817,101300,628824890,2345,2355,2355,2345,19396
|
|
20230817,101200,583245610,2355,2365,2365,2355,10089
|
|
20230817,101100,559413200,2365,2370,2370,2365,2465
|
|
20230817,101000,553578890,2370,2370,2370,2370,8
|
|
20230817,100900,553559930,2385,2390,2390,2360,16381
|
|
20230817,100800,514832430,2390,2390,2390,2390,300
|
|
20230817,100700,514115430,2380,2380,2380,2380,0
|
|
20230817,100600,514115430,2380,2370,2380,2370,364
|
|
20230817,100500,513249420,2370,2380,2380,2370,541
|
|
20230817,100400,511964740,2390,2390,2390,2390,7
|
|
20230817,100300,511948010,2390,2390,2390,2390,1
|
|
20230817,100200,511945620,2370,2370,2375,2370,620
|
|
20230817,100100,510473520,2375,2370,2375,2370,1140
|
|
20230817,100000,507767270,2370,2380,2380,2370,1948
|
|
20230817,095900,503142945,2380,2380,2380,2380,61
|
|
20230817,095800,502997765,2390,2380,2390,2380,500
|
|
20230817,095700,501805745,2380,2375,2380,2375,1843
|
|
20230817,095600,497428615,2380,2375,2380,2375,1102
|
|
20230817,095500,494811360,2375,2375,2375,2375,1
|
|
20230817,095400,494808985,2375,2375,2375,2370,56
|
|
20230817,095300,494676005,2375,2385,2385,2365,10313
|
|
20230817,095200,470184385,2385,2390,2390,2385,7346
|
|
20230817,095100,452658285,2395,2395,2395,2395,3
|
|
20230817,095000,452651100,2400,2395,2400,2395,904
|
|
20230817,094900,450485520,2400,2395,2400,2395,8
|
|
20230817,094800,450466355,2400,2400,2400,2400,21
|
|
20230817,094700,450415955,2400,2400,2400,2400,467
|
|
20230817,094600,449295155,2405,2410,2410,2395,2158
|
|
20230817,094500,444105220,2410,2410,2410,2395,1029
|
|
20230817,094400,441636080,2410,2405,2410,2405,20
|
|
20230817,094300,441587970,2405,2405,2405,2405,1
|
|
20230817,094200,441585565,2405,2405,2405,2400,68
|
|
20230817,094100,441422295,2405,2405,2405,2405,58
|
|
20230817,094000,441282805,2410,2400,2410,2395,573
|
|
20230817,093900,439908605,2415,2410,2415,2400,685
|
|
20230817,093800,438262730,2410,2405,2410,2400,3803
|
|
20230817,093700,429134325,2420,2400,2420,2395,1352
|
|
20230817,093600,425889900,2400,2405,2435,2400,2822
|
|
20230817,093500,419086955,2405,2395,2405,2395,1661
|
|
20230817,093400,415097950,2395,2365,2435,2365,11922
|
|
20230817,093300,386584535,2380,2375,2380,2370,269
|
|
20230817,093200,385946755,2365,2375,2380,2365,85
|
|
20230817,093100,385745025,2370,2370,2370,2370,566
|
|
20230817,093000,384403605,2365,2370,2380,2365,6266
|
|
20230817,092900,369551125,2375,2375,2380,2375,1375
|
|
20230817,092800,366285420,2375,2375,2375,2375,3513
|
|
20230817,092700,357942045,2380,2375,2380,2375,511
|
|
20230817,092600,356727870,2380,2385,2385,2375,806
|
|
20230817,092500,354809630,2380,2380,2380,2380,10
|
|
20230817,092400,354785830,2375,2380,2380,2375,5592
|
|
20230817,092300,341497065,2380,2390,2390,2380,8126
|
|
20230817,092200,322152245,2385,2380,2390,2380,1074
|
|
20230817,092100,319590780,2380,2390,2390,2380,1730
|
|
20230817,092000,315465910,2400,2390,2400,2385,2330
|
|
20230817,091900,309903280,2390,2390,2390,2390,299
|
|
20230817,091800,309188670,2390,2385,2390,2385,887
|
|
20230817,091700,307070590,2390,2385,2390,2385,1382
|
|
20230817,091600,303774270,2385,2385,2400,2380,9870
|
|
20230817,091500,280237215,2380,2390,2400,2380,9441
|
|
20230817,091400,257734185,2400,2405,2405,2390,475
|
|
20230817,091300,256597840,2405,2405,2405,2395,2330
|
|
20230817,091200,251009255,2405,2395,2410,2395,8094
|
|
20230817,091100,231582600,2395,2390,2395,2390,316
|
|
20230817,091000,230826695,2380,2380,2400,2380,9443
|
|
20230817,090900,208279245,2380,2400,2400,2380,5605
|
|
20230817,090800,194905795,2400,2385,2400,2380,11326
|
|
20230817,090700,167891475,2380,2405,2405,2380,12715
|
|
20230817,090600,137522540,2400,2440,2440,2400,21816
|
|
20230817,090500,85027415,2425,2450,2450,2425,2453
|
|
20230817,090400,79070105,2445,2440,2450,2430,3227
|
|
20230817,090300,71213185,2450,2445,2450,2425,5330
|
|
20230817,090200,58244865,2445,2440,2450,2435,2264
|
|
20230817,090100,52710260,2450,2435,2450,2435,3051
|
|
20230817,090000,45239075,2430,2460,2470,2405,18576
|