618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191500,610689810,2320,2320,2320,2320,5916
|
|
20230818,191400,610689810,2320,2320,2320,2320,0
|
|
20230818,191300,610689810,2320,2320,2320,2320,0
|
|
20230818,191200,610689810,2320,2320,2320,2320,0
|
|
20230818,191100,610689810,2320,2320,2320,2320,0
|
|
20230818,191000,610689810,2320,2320,2320,2320,0
|
|
20230818,190900,610689810,2320,2320,2320,2320,0
|
|
20230818,190800,610689810,2320,2320,2320,2320,0
|
|
20230818,190700,610689810,2320,2320,2320,2320,0
|
|
20230818,190600,610689810,2320,2320,2320,2320,0
|
|
20230818,190500,610689810,2320,2320,2320,2320,0
|
|
20230818,190400,610689810,2320,2320,2320,2320,0
|
|
20230818,190300,610689810,2320,2320,2320,2320,0
|
|
20230818,190200,610689810,2320,2320,2320,2320,0
|
|
20230818,190100,610689810,2320,2320,2320,2320,0
|
|
20230818,190000,610689810,2320,2320,2320,2320,0
|
|
20230818,185900,610689810,2320,2320,2320,2320,0
|
|
20230818,185800,610689810,2320,2320,2320,2320,0
|
|
20230818,185700,610689810,2320,2320,2320,2320,0
|
|
20230818,185600,610689810,2320,2320,2320,2320,0
|
|
20230818,185500,610689810,2320,2320,2320,2320,0
|
|
20230818,185400,610689810,2320,2320,2320,2320,0
|
|
20230818,185300,610689810,2320,2320,2320,2320,0
|
|
20230818,185200,610689810,2320,2320,2320,2320,0
|
|
20230818,185100,610689810,2320,2320,2320,2320,0
|
|
20230818,185000,610689810,2320,2320,2320,2320,0
|
|
20230818,184900,610689810,2320,2320,2320,2320,0
|
|
20230818,184800,610689810,2320,2320,2320,2320,0
|
|
20230818,184700,610689810,2320,2320,2320,2320,0
|
|
20230818,184600,610689810,2320,2320,2320,2320,0
|
|
20230818,184500,610689810,2320,2320,2320,2320,5916
|
|
20230818,184400,610689810,2320,2320,2320,2320,0
|
|
20230818,184300,610689810,2320,2320,2320,2320,0
|
|
20230818,184200,610689810,2320,2320,2320,2320,0
|
|
20230818,184100,610689810,2320,2320,2320,2320,0
|
|
20230818,184000,610689810,2320,2320,2320,2320,0
|
|
20230818,183900,610689810,2320,2320,2320,2320,0
|
|
20230818,183800,610689810,2320,2320,2320,2320,0
|
|
20230818,183700,610689810,2320,2320,2320,2320,0
|
|
20230818,183600,610689810,2320,2320,2320,2320,0
|
|
20230818,183500,610689810,2320,2320,2320,2320,0
|
|
20230818,183400,610689810,2320,2320,2320,2320,0
|
|
20230818,183300,610689810,2320,2320,2320,2320,0
|
|
20230818,183200,610689810,2320,2320,2320,2320,0
|
|
20230818,183100,610689810,2320,2320,2320,2320,0
|
|
20230818,183000,610689810,2320,2320,2320,2320,0
|
|
20230818,182900,610689810,2320,2320,2320,2320,0
|
|
20230818,182800,610689810,2320,2320,2320,2320,0
|
|
20230818,182700,610689810,2320,2320,2320,2320,0
|
|
20230818,182600,610689810,2320,2320,2320,2320,0
|
|
20230818,182500,610689810,2320,2320,2320,2320,0
|
|
20230818,182400,610689810,2320,2320,2320,2320,0
|
|
20230818,182300,610689810,2320,2320,2320,2320,0
|
|
20230818,182200,610689810,2320,2320,2320,2320,0
|
|
20230818,182100,610689810,2320,2320,2320,2320,0
|
|
20230818,182000,610689810,2320,2320,2320,2320,0
|
|
20230818,181900,610689810,2320,2320,2320,2320,0
|
|
20230818,181800,610689810,2320,2320,2320,2320,0
|
|
20230818,181700,610689810,2320,2320,2320,2320,0
|
|
20230818,181600,610689810,2320,2320,2320,2320,0
|
|
20230818,181500,610689810,2320,2320,2320,2320,5916
|
|
20230818,181400,610689810,2320,2320,2320,2320,0
|
|
20230818,181300,610689810,2320,2320,2320,2320,0
|
|
20230818,181200,610689810,2320,2320,2320,2320,0
|
|
20230818,181100,610689810,2320,2320,2320,2320,0
|
|
20230818,181000,610689810,2320,2320,2320,2320,0
|
|
20230818,180900,610689810,2320,2320,2320,2320,0
|
|
20230818,180800,610689810,2320,2320,2320,2320,0
|
|
20230818,180700,610689810,2320,2320,2320,2320,0
|
|
20230818,180600,610689810,2320,2320,2320,2320,0
|
|
20230818,180500,610689810,2320,2320,2320,2320,0
|
|
20230818,180400,610689810,2320,2320,2320,2320,0
|
|
20230818,180300,610689810,2320,2320,2320,2320,0
|
|
20230818,180200,610689810,2320,2320,2320,2320,0
|
|
20230818,180100,610689810,2320,2320,2320,2320,0
|
|
20230818,180000,610689810,2320,2320,2320,2320,0
|
|
20230818,175900,610689810,2320,2320,2320,2320,0
|
|
20230818,175800,610689810,2320,2320,2320,2320,0
|
|
20230818,175700,610689810,2320,2320,2320,2320,0
|
|
20230818,175600,610689810,2320,2320,2320,2320,0
|
|
20230818,175500,610689810,2320,2320,2320,2320,0
|
|
20230818,175400,610689810,2320,2320,2320,2320,0
|
|
20230818,175300,610689810,2320,2320,2320,2320,0
|
|
20230818,175200,610689810,2320,2320,2320,2320,0
|
|
20230818,175100,610689810,2320,2320,2320,2320,0
|
|
20230818,175000,610689810,2320,2320,2320,2320,0
|
|
20230818,174900,610689810,2320,2320,2320,2320,0
|
|
20230818,174800,610689810,2320,2320,2320,2320,0
|
|
20230818,174700,610689810,2320,2320,2320,2320,0
|
|
20230818,174600,610689810,2320,2320,2320,2320,0
|
|
20230818,174500,610689810,2320,2320,2320,2320,5916
|
|
20230818,174400,610689810,2320,2320,2320,2320,0
|
|
20230818,174300,610689810,2320,2320,2320,2320,0
|
|
20230818,174200,610689810,2320,2320,2320,2320,0
|
|
20230818,174100,610689810,2320,2320,2320,2320,0
|
|
20230818,174000,610689810,2320,2320,2320,2320,0
|
|
20230818,173900,610689810,2320,2320,2320,2320,0
|
|
20230818,173800,610689810,2320,2320,2320,2320,0
|
|
20230818,173700,610689810,2320,2320,2320,2320,0
|
|
20230818,173600,610689810,2320,2320,2320,2320,0
|
|
20230818,173500,610689810,2320,2320,2320,2320,0
|
|
20230818,173400,610689810,2320,2320,2320,2320,0
|
|
20230818,173300,610689810,2320,2320,2320,2320,0
|
|
20230818,173200,610689810,2320,2320,2320,2320,0
|
|
20230818,173100,610689810,2320,2320,2320,2320,0
|
|
20230818,173000,610689810,2320,2320,2320,2320,0
|
|
20230818,172900,610689810,2320,2320,2320,2320,0
|
|
20230818,172800,610689810,2320,2320,2320,2320,0
|
|
20230818,172700,610689810,2320,2320,2320,2320,0
|
|
20230818,172600,610689810,2320,2320,2320,2320,0
|
|
20230818,172500,610689810,2320,2320,2320,2320,0
|
|
20230818,172400,610689810,2320,2320,2320,2320,0
|
|
20230818,172300,610689810,2320,2320,2320,2320,0
|
|
20230818,172200,610689810,2320,2320,2320,2320,0
|
|
20230818,172100,610689810,2320,2320,2320,2320,0
|
|
20230818,172000,610689810,2320,2320,2320,2320,0
|
|
20230818,171900,610689810,2320,2320,2320,2320,0
|
|
20230818,171800,610689810,2320,2320,2320,2320,0
|
|
20230818,171700,610689810,2320,2320,2320,2320,0
|
|
20230818,171600,610689810,2320,2320,2320,2320,0
|
|
20230818,171500,610689810,2320,2320,2320,2320,5916
|
|
20230818,171400,610689810,2320,2320,2320,2320,0
|
|
20230818,171300,610689810,2320,2320,2320,2320,0
|
|
20230818,171200,610689810,2320,2320,2320,2320,0
|
|
20230818,171100,610689810,2320,2320,2320,2320,0
|
|
20230818,171000,610689810,2320,2320,2320,2320,0
|
|
20230818,170900,610689810,2320,2320,2320,2320,0
|
|
20230818,170800,610689810,2320,2320,2320,2320,0
|
|
20230818,170700,610689810,2320,2320,2320,2320,0
|
|
20230818,170600,610689810,2320,2320,2320,2320,0
|
|
20230818,170500,610689810,2320,2320,2320,2320,0
|
|
20230818,170400,610689810,2320,2320,2320,2320,0
|
|
20230818,170300,610689810,2320,2320,2320,2320,0
|
|
20230818,170200,610689810,2320,2320,2320,2320,0
|
|
20230818,170100,610689810,2320,2320,2320,2320,0
|
|
20230818,170000,610689810,2320,2320,2320,2320,0
|
|
20230818,165900,610689810,2320,2320,2320,2320,0
|
|
20230818,165800,610689810,2320,2320,2320,2320,0
|
|
20230818,165700,610689810,2320,2320,2320,2320,0
|
|
20230818,165600,610689810,2320,2320,2320,2320,0
|
|
20230818,165500,610689810,2320,2320,2320,2320,0
|
|
20230818,165400,610689810,2320,2320,2320,2320,0
|
|
20230818,165300,610689810,2320,2320,2320,2320,0
|
|
20230818,165200,610689810,2320,2320,2320,2320,0
|
|
20230818,165100,610689810,2320,2320,2320,2320,0
|
|
20230818,165000,610689810,2320,2320,2320,2320,0
|
|
20230818,164900,610689810,2320,2320,2320,2320,0
|
|
20230818,164800,610689810,2320,2320,2320,2320,0
|
|
20230818,164700,610689810,2320,2320,2320,2320,0
|
|
20230818,164600,610689810,2320,2320,2320,2320,0
|
|
20230818,164500,610689810,2320,2320,2320,2320,5916
|
|
20230818,164400,610689810,2320,2320,2320,2320,0
|
|
20230818,164300,610689810,2320,2320,2320,2320,0
|
|
20230818,164200,610689810,2320,2320,2320,2320,0
|
|
20230818,164100,610689810,2320,2320,2320,2320,0
|
|
20230818,164000,610689810,2320,2320,2320,2320,0
|
|
20230818,163900,610689810,2320,2320,2320,2320,0
|
|
20230818,163800,610689810,2320,2320,2320,2320,0
|
|
20230818,163700,610689810,2320,2320,2320,2320,0
|
|
20230818,163600,610689810,2320,2320,2320,2320,0
|
|
20230818,163500,610689810,2320,2320,2320,2320,0
|
|
20230818,163400,610689810,2320,2320,2320,2320,0
|
|
20230818,163300,610689810,2320,2320,2320,2320,0
|
|
20230818,163200,610689810,2320,2320,2320,2320,0
|
|
20230818,163100,610689810,2320,2320,2320,2320,0
|
|
20230818,163000,610689810,2320,2320,2320,2320,0
|
|
20230818,162900,610689810,2320,2320,2320,2320,0
|
|
20230818,162800,610689810,2320,2320,2320,2320,0
|
|
20230818,162700,610689810,2320,2320,2320,2320,0
|
|
20230818,162600,610689810,2320,2320,2320,2320,0
|
|
20230818,162500,610689810,2320,2320,2320,2320,0
|
|
20230818,162400,610689810,2320,2320,2320,2320,0
|
|
20230818,162300,610689810,2320,2320,2320,2320,0
|
|
20230818,162200,610689810,2320,2320,2320,2320,0
|
|
20230818,162100,610689810,2320,2320,2320,2320,0
|
|
20230818,162000,610689810,2320,2320,2320,2320,0
|
|
20230818,161900,610689810,2320,2320,2320,2320,0
|
|
20230818,161800,610689810,2320,2320,2320,2320,0
|
|
20230818,161700,610689810,2320,2320,2320,2320,0
|
|
20230818,161600,610689810,2320,2320,2320,2320,0
|
|
20230818,161500,610689810,2320,2320,2320,2320,5916
|
|
20230818,161400,610689810,2320,2320,2320,2320,0
|
|
20230818,161300,610689810,2320,2320,2320,2320,0
|
|
20230818,161200,610689810,2320,2320,2320,2320,0
|
|
20230818,161100,610689810,2320,2320,2320,2320,0
|
|
20230818,161000,610689810,2320,2320,2320,2320,0
|
|
20230818,160900,610689810,2320,2320,2320,2320,0
|
|
20230818,160800,610689810,2320,2320,2320,2320,0
|
|
20230818,160700,610689810,2320,2320,2320,2320,0
|
|
20230818,160600,610689810,2320,2320,2320,2320,0
|
|
20230818,160500,610689810,2320,2320,2320,2320,0
|
|
20230818,160400,610689810,2320,2320,2320,2320,0
|
|
20230818,160300,610689810,2320,2320,2320,2320,0
|
|
20230818,160200,610689810,2320,2320,2320,2320,0
|
|
20230818,160100,610689810,2320,2320,2320,2320,0
|
|
20230818,160000,610689810,2320,2320,2320,2320,0
|
|
20230818,155900,610689810,2320,2320,2320,2320,0
|
|
20230818,155800,610689810,2320,2320,2320,2320,0
|
|
20230818,155700,610689810,2320,2320,2320,2320,0
|
|
20230818,155600,610689810,2320,2320,2320,2320,0
|
|
20230818,155500,610689810,2320,2320,2320,2320,0
|
|
20230818,155400,610689810,2320,2320,2320,2320,0
|
|
20230818,155300,610689810,2320,2320,2320,2320,0
|
|
20230818,155200,610689810,2320,2320,2320,2320,0
|
|
20230818,155100,610689810,2320,2320,2320,2320,0
|
|
20230818,155000,610689810,2320,2320,2320,2320,0
|
|
20230818,154900,610689810,2320,2320,2320,2320,0
|
|
20230818,154800,610689810,2320,2320,2320,2320,0
|
|
20230818,154700,610689810,2320,2320,2320,2320,0
|
|
20230818,154600,610689810,2320,2320,2320,2320,0
|
|
20230818,154500,610689810,2320,2320,2320,2320,5916
|
|
20230818,154400,610689810,2320,2320,2320,2320,0
|
|
20230818,154300,610689810,2320,2320,2320,2320,0
|
|
20230818,154200,610689810,2320,2320,2320,2320,0
|
|
20230818,154100,610689810,2320,2320,2320,2320,0
|
|
20230818,154000,610689810,2320,2320,2320,2320,0
|
|
20230818,153900,610689810,2320,2320,2320,2320,0
|
|
20230818,153800,610689810,2320,2320,2320,2320,0
|
|
20230818,153700,610689810,2320,2320,2320,2320,0
|
|
20230818,153600,610689810,2320,2320,2320,2320,0
|
|
20230818,153500,610689810,2320,2320,2320,2320,0
|
|
20230818,153400,610689810,2320,2320,2320,2320,0
|
|
20230818,153300,610689810,2320,2320,2320,2320,0
|
|
20230818,153200,610689810,2320,2320,2320,2320,0
|
|
20230818,153100,610689810,2320,2320,2320,2320,0
|
|
20230818,153000,610689810,2320,2320,2320,2320,5916
|
|
20230818,152900,596964690,2330,2330,2330,2330,0
|
|
20230818,152800,596964690,2330,2330,2330,2330,0
|
|
20230818,152700,596964690,2330,2330,2330,2330,0
|
|
20230818,152600,596964690,2330,2330,2330,2330,0
|
|
20230818,152500,596964690,2330,2330,2330,2330,0
|
|
20230818,152400,596964690,2330,2330,2330,2330,0
|
|
20230818,152300,596964690,2330,2330,2330,2330,0
|
|
20230818,152200,596964690,2330,2330,2330,2330,0
|
|
20230818,152100,596964690,2330,2330,2330,2330,0
|
|
20230818,152000,596964690,2330,2330,2330,2330,0
|
|
20230818,151900,596964690,2330,2320,2330,2320,376
|
|
20230818,151800,596090155,2325,2330,2330,2320,838
|
|
20230818,151700,594142790,2330,2330,2330,2325,459
|
|
20230818,151600,593074735,2325,2325,2325,2320,1335
|
|
20230818,151500,589972495,2325,2330,2330,2325,95
|
|
20230818,151400,589751615,2335,2335,2335,2335,0
|
|
20230818,151300,589751615,2335,2325,2335,2325,261
|
|
20230818,151200,589143465,2330,2330,2330,2320,2436
|
|
20230818,151100,583487580,2320,2330,2330,2320,1504
|
|
20230818,151000,579996730,2330,2325,2330,2325,165
|
|
20230818,150900,579613085,2325,2330,2330,2325,259
|
|
20230818,150800,579010895,2325,2330,2330,2325,828
|
|
20230818,150700,577081660,2330,2325,2330,2325,11
|
|
20230818,150600,577056080,2330,2320,2330,2320,31
|
|
20230818,150500,576984150,2320,2320,2320,2320,0
|
|
20230818,150400,576984150,2320,2330,2330,2320,1277
|
|
20230818,150300,574015745,2330,2325,2330,2320,1050
|
|
20230818,150200,571575815,2330,2330,2330,2330,30
|
|
20230818,150100,571505915,2330,2330,2330,2330,0
|
|
20230818,150000,571505915,2330,2330,2330,2330,0
|
|
20230818,145900,571505915,2330,2330,2330,2330,5
|
|
20230818,145800,571494265,2325,2330,2330,2325,631
|
|
20230818,145700,570027185,2330,2335,2335,2330,360
|
|
20230818,145600,569188380,2330,2330,2330,2330,1649
|
|
20230818,145500,565346210,2330,2330,2330,2330,43
|
|
20230818,145400,565246020,2330,2325,2330,2325,201
|
|
20230818,145300,564778690,2325,2325,2325,2325,0
|
|
20230818,145200,564778690,2325,2325,2325,2325,0
|
|
20230818,145100,564778690,2325,2325,2325,2325,454
|
|
20230818,145000,563723140,2325,2325,2330,2325,285
|
|
20230818,144900,563060410,2325,2325,2325,2325,979
|
|
20230818,144800,560784235,2330,2325,2330,2325,185
|
|
20230818,144700,560353585,2330,2325,2330,2325,427
|
|
20230818,144600,559360675,2330,2330,2330,2330,11
|
|
20230818,144500,559335045,2330,2330,2330,2330,1
|
|
20230818,144400,559332715,2330,2330,2330,2330,43
|
|
20230818,144300,559232525,2330,2330,2330,2330,7
|
|
20230818,144200,559216215,2330,2330,2330,2330,10
|
|
20230818,144100,559192915,2330,2330,2330,2330,2
|
|
20230818,144000,559188255,2330,2330,2330,2330,3
|
|
20230818,143900,559181265,2330,2330,2330,2330,20
|
|
20230818,143800,559134665,2330,2330,2330,2330,0
|
|
20230818,143700,559134665,2330,2325,2330,2320,68
|
|
20230818,143600,558976660,2325,2325,2330,2320,820
|
|
20230818,143500,557071920,2330,2330,2330,2330,1
|
|
20230818,143400,557069590,2330,2330,2330,2330,215
|
|
20230818,143300,556568640,2330,2330,2330,2330,1
|
|
20230818,143200,556566310,2330,2325,2330,2325,1613
|
|
20230818,143100,552816080,2325,2325,2325,2325,650
|
|
20230818,143000,551304830,2330,2330,2330,2330,101
|
|
20230818,142900,551069500,2330,2330,2330,2330,1002
|
|
20230818,142800,548734840,2330,2325,2330,2325,1348
|
|
20230818,142700,545594240,2320,2325,2325,2320,3
|
|
20230818,142600,545587270,2330,2330,2330,2330,0
|
|
20230818,142500,545587270,2330,2330,2330,2330,0
|
|
20230818,142400,545587270,2330,2330,2330,2315,22922
|
|
20230818,142300,492431545,2335,2330,2335,2330,352
|
|
20230818,142200,491610625,2330,2335,2335,2330,18717
|
|
20230818,142100,447965860,2345,2345,2345,2345,1
|
|
20230818,142000,447963515,2335,2345,2345,2335,847
|
|
20230818,141900,445981450,2335,2340,2340,2335,488
|
|
20230818,141800,444841835,2340,2340,2340,2340,1
|
|
20230818,141700,444839495,2340,2340,2340,2335,976
|
|
20230818,141600,442558760,2340,2340,2340,2340,0
|
|
20230818,141500,442558760,2340,2340,2340,2340,0
|
|
20230818,141400,442558760,2340,2340,2340,2340,677
|
|
20230818,141300,440974580,2340,2340,2340,2340,2
|
|
20230818,141200,440969900,2340,2340,2340,2340,529
|
|
20230818,141100,439732040,2340,2345,2345,2340,802
|
|
20230818,141000,437855355,2345,2345,2345,2345,0
|
|
20230818,140900,437855355,2345,2345,2345,2345,0
|
|
20230818,140800,437855355,2345,2345,2345,2340,123
|
|
20230818,140700,437567525,2340,2345,2345,2340,2070
|
|
20230818,140600,432722505,2345,2345,2345,2340,329
|
|
20230818,140500,431952500,2340,2345,2345,2340,29
|
|
20230818,140400,431884635,2345,2345,2345,2345,1
|
|
20230818,140300,431882290,2340,2345,2345,2340,614
|
|
20230818,140200,430442810,2350,2350,2350,2350,0
|
|
20230818,140100,430442810,2350,2345,2350,2345,1029
|
|
20230818,140000,428029800,2345,2350,2350,2345,6
|
|
20230818,135900,428015725,2345,2345,2350,2345,44
|
|
20230818,135800,427912540,2350,2350,2350,2345,31
|
|
20230818,135700,427839835,2350,2350,2350,2345,108
|
|
20230818,135600,427586060,2345,2345,2350,2345,35
|
|
20230818,135500,427503980,2350,2345,2350,2345,29
|
|
20230818,135400,427435970,2350,2345,2350,2345,6
|
|
20230818,135300,427421895,2345,2345,2345,2345,28
|
|
20230818,135200,427356235,2350,2350,2350,2350,9
|
|
20230818,135100,427335085,2350,2350,2350,2350,1
|
|
20230818,135000,427332735,2345,2345,2345,2345,20
|
|
20230818,134900,427285835,2345,2345,2345,2345,11
|
|
20230818,134800,427260040,2350,2350,2350,2350,100
|
|
20230818,134700,427025040,2345,2345,2345,2345,0
|
|
20230818,134600,427025040,2345,2350,2350,2345,10
|
|
20230818,134500,427001545,2350,2350,2350,2350,59
|
|
20230818,134400,426862895,2345,2345,2345,2345,92
|
|
20230818,134300,426647155,2345,2345,2345,2345,0
|
|
20230818,134200,426647155,2345,2345,2345,2345,31
|
|
20230818,134100,426574460,2345,2340,2345,2340,1824
|
|
20230818,134000,422301705,2340,2340,2340,2340,289
|
|
20230818,133900,421625445,2345,2345,2345,2345,0
|
|
20230818,133800,421625445,2345,2345,2345,2345,0
|
|
20230818,133700,421625445,2345,2345,2345,2345,0
|
|
20230818,133600,421625445,2345,2345,2345,2345,21
|
|
20230818,133500,421576200,2345,2345,2345,2345,0
|
|
20230818,133400,421576200,2345,2345,2345,2345,351
|
|
20230818,133300,420753105,2345,2345,2345,2345,152
|
|
20230818,133200,420396665,2345,2345,2345,2345,101
|
|
20230818,133100,420159820,2350,2350,2350,2350,100
|
|
20230818,133000,419924820,2350,2350,2350,2350,51
|
|
20230818,132900,419804970,2350,2345,2350,2345,560
|
|
20230818,132800,418491760,2350,2345,2350,2345,111
|
|
20230818,132700,418231410,2345,2350,2350,2345,124
|
|
20230818,132600,417940175,2350,2350,2350,2350,0
|
|
20230818,132500,417940175,2350,2350,2350,2350,0
|
|
20230818,132400,417940175,2350,2350,2350,2350,5
|
|
20230818,132300,417928425,2345,2345,2345,2345,338
|
|
20230818,132200,417135815,2345,2345,2345,2345,843
|
|
20230818,132100,415158980,2345,2350,2350,2345,408
|
|
20230818,132000,414202180,2350,2350,2350,2350,0
|
|
20230818,131900,414202180,2350,2345,2350,2345,1905
|
|
20230818,131800,409734930,2350,2350,2350,2350,0
|
|
20230818,131700,409734930,2350,2350,2350,2350,2
|
|
20230818,131600,409730230,2350,2350,2350,2345,19
|
|
20230818,131500,409685630,2350,2350,2350,2345,2678
|
|
20230818,131400,403399835,2350,2350,2350,2350,34
|
|
20230818,131300,403319935,2350,2345,2350,2345,31
|
|
20230818,131200,403247235,2350,2350,2350,2350,1
|
|
20230818,131100,403244885,2350,2350,2350,2350,4
|
|
20230818,131000,403235485,2350,2350,2350,2350,24
|
|
20230818,130900,403179085,2350,2350,2350,2350,4
|
|
20230818,130800,403169685,2345,2345,2345,2345,0
|
|
20230818,130700,403169685,2345,2350,2350,2345,904
|
|
20230818,130600,401045310,2350,2350,2350,2350,101
|
|
20230818,130500,400807960,2350,2350,2350,2350,1
|
|
20230818,130400,400805610,2350,2350,2350,2350,898
|
|
20230818,130300,398695310,2350,2350,2350,2350,0
|
|
20230818,130200,398695310,2350,2350,2350,2350,1240
|
|
20230818,130100,395781310,2350,2350,2350,2350,108
|
|
20230818,130000,395527510,2350,2350,2350,2350,4
|
|
20230818,125900,395518110,2345,2345,2350,2345,1546
|
|
20230818,125800,391892730,2345,2345,2345,2345,4102
|
|
20230818,125700,382273540,2345,2345,2345,2345,6
|
|
20230818,125600,382259470,2345,2345,2345,2345,1
|
|
20230818,125500,382257125,2345,2345,2345,2345,0
|
|
20230818,125400,382257125,2345,2345,2345,2345,524
|
|
20230818,125300,381028345,2345,2345,2345,2345,0
|
|
20230818,125200,381028345,2345,2345,2345,2345,709
|
|
20230818,125100,379365740,2345,2345,2345,2345,1
|
|
20230818,125000,379363395,2345,2345,2345,2345,50
|
|
20230818,124900,379246145,2345,2345,2345,2345,100
|
|
20230818,124800,379011645,2345,2345,2345,2345,0
|
|
20230818,124700,379011645,2345,2345,2345,2345,0
|
|
20230818,124600,379011645,2345,2345,2345,2345,1
|
|
20230818,124500,379009300,2345,2345,2345,2345,0
|
|
20230818,124400,379009300,2345,2345,2345,2345,1100
|
|
20230818,124300,376429800,2345,2345,2345,2345,0
|
|
20230818,124200,376429800,2345,2345,2345,2345,0
|
|
20230818,124100,376429800,2345,2345,2345,2345,1029
|
|
20230818,124000,374016795,2345,2345,2345,2345,1072
|
|
20230818,123900,371502955,2345,2345,2345,2345,0
|
|
20230818,123800,371502955,2345,2345,2345,2345,1500
|
|
20230818,123700,367985455,2345,2345,2345,2345,1106
|
|
20230818,123600,365391885,2345,2345,2345,2345,0
|
|
20230818,123500,365391885,2345,2345,2345,2345,0
|
|
20230818,123400,365391885,2345,2345,2345,2345,1034
|
|
20230818,123300,362967155,2350,2350,2350,2350,221
|
|
20230818,123200,362447805,2350,2350,2350,2350,26
|
|
20230818,123100,362386705,2350,2350,2350,2350,0
|
|
20230818,123000,362386705,2350,2350,2350,2350,22
|
|
20230818,122900,362335005,2345,2345,2345,2345,0
|
|
20230818,122800,362335005,2345,2350,2350,2345,1002
|
|
20230818,122700,359985305,2350,2350,2350,2350,6
|
|
20230818,122600,359971205,2350,2350,2350,2350,202
|
|
20230818,122500,359496505,2345,2345,2345,2345,0
|
|
20230818,122400,359496505,2345,2345,2345,2345,1006
|
|
20230818,122300,357137435,2345,2345,2345,2345,0
|
|
20230818,122200,357137435,2345,2345,2345,2345,300
|
|
20230818,122100,356433935,2345,2345,2345,2345,300
|
|
20230818,122000,355730435,2345,2345,2345,2345,0
|
|
20230818,121900,355730435,2345,2345,2345,2345,34
|
|
20230818,121800,355650705,2345,2340,2345,2340,71
|
|
20230818,121700,355484235,2340,2340,2340,2340,0
|
|
20230818,121600,355484235,2340,2340,2340,2340,0
|
|
20230818,121500,355484235,2340,2340,2340,2340,28
|
|
20230818,121400,355418715,2340,2340,2340,2340,50
|
|
20230818,121300,355301715,2340,2340,2340,2340,1
|
|
20230818,121200,355299375,2340,2340,2340,2340,83
|
|
20230818,121100,355105155,2340,2340,2340,2340,500
|
|
20230818,121000,353935155,2340,2340,2340,2340,231
|
|
20230818,120900,353394615,2340,2340,2340,2340,28
|
|
20230818,120800,353329095,2350,2350,2350,2350,2
|
|
20230818,120700,353324395,2350,2350,2350,2350,1
|
|
20230818,120600,353322045,2340,2340,2340,2340,0
|
|
20230818,120500,353322045,2340,2340,2340,2340,0
|
|
20230818,120400,353322045,2340,2340,2340,2340,0
|
|
20230818,120300,353322045,2340,2340,2340,2340,453
|
|
20230818,120200,352262025,2340,2340,2340,2340,0
|
|
20230818,120100,352262025,2340,2340,2340,2340,7
|
|
20230818,120000,352245645,2350,2350,2350,2350,79
|
|
20230818,115900,352059995,2350,2350,2350,2350,8
|
|
20230818,115800,352041195,2350,2350,2350,2350,25
|
|
20230818,115700,351982445,2350,2355,2355,2340,167
|
|
20230818,115600,351591640,2340,2345,2355,2340,869
|
|
20230818,115500,349556905,2350,2350,2350,2350,0
|
|
20230818,115400,349556905,2350,2350,2350,2350,10
|
|
20230818,115300,349533405,2350,2350,2350,2350,39
|
|
20230818,115200,349441755,2350,2350,2350,2350,0
|
|
20230818,115100,349441755,2350,2350,2350,2350,0
|
|
20230818,115000,349441755,2350,2350,2350,2350,52
|
|
20230818,114900,349319555,2345,2350,2350,2345,1586
|
|
20230818,114800,345599885,2350,2350,2350,2350,7
|
|
20230818,114700,345583435,2345,2345,2345,2345,500
|
|
20230818,114600,344410935,2345,2350,2350,2345,259
|
|
20230818,114500,343802290,2350,2350,2350,2350,602
|
|
20230818,114400,342387590,2360,2360,2360,2360,0
|
|
20230818,114300,342387590,2360,2360,2360,2360,20
|
|
20230818,114200,342340390,2360,2360,2360,2360,1
|
|
20230818,114100,342338030,2350,2350,2360,2350,136
|
|
20230818,114000,342018220,2350,2350,2350,2350,28
|
|
20230818,113900,341952420,2360,2360,2360,2360,1
|
|
20230818,113800,341950060,2355,2360,2360,2355,8
|
|
20230818,113700,341931205,2360,2360,2360,2360,1
|
|
20230818,113600,341928845,2350,2355,2355,2350,67
|
|
20230818,113500,341771290,2360,2355,2360,2355,6
|
|
20230818,113400,341757155,2360,2350,2360,2350,42
|
|
20230818,113300,341658445,2350,2360,2360,2350,239
|
|
20230818,113200,341094735,2360,2360,2360,2360,8
|
|
20230818,113100,341075855,2370,2370,2370,2370,0
|
|
20230818,113000,341075855,2370,2360,2370,2360,221
|
|
20230818,112900,340553860,2360,2360,2360,2360,102
|
|
20230818,112800,340313140,2370,2370,2370,2370,0
|
|
20230818,112700,340313140,2370,2370,2370,2370,0
|
|
20230818,112600,340313140,2370,2370,2370,2365,906
|
|
20230818,112500,338169905,2365,2370,2370,2365,3680
|
|
20230818,112400,329448310,2370,2365,2370,2360,199
|
|
20230818,112300,328978055,2365,2355,2365,2350,1150
|
|
20230818,112200,326267835,2360,2360,2360,2360,601
|
|
20230818,112100,324849475,2360,2360,2360,2360,15
|
|
20230818,112000,324814075,2360,2360,2360,2360,141
|
|
20230818,111900,324481315,2360,2360,2360,2360,0
|
|
20230818,111800,324481315,2360,2360,2360,2360,1
|
|
20230818,111700,324478955,2360,2360,2360,2360,10
|
|
20230818,111600,324455355,2360,2355,2360,2355,1300
|
|
20230818,111500,321393805,2355,2355,2355,2355,30
|
|
20230818,111400,321323155,2355,2355,2355,2355,1
|
|
20230818,111300,321320800,2355,2355,2355,2355,0
|
|
20230818,111200,321320800,2355,2360,2360,2355,2
|
|
20230818,111100,321316085,2360,2360,2360,2355,61
|
|
20230818,111000,321172420,2360,2360,2360,2360,3
|
|
20230818,110900,321165340,2355,2355,2355,2355,6
|
|
20230818,110800,321151210,2345,2345,2345,2345,21
|
|
20230818,110700,321101965,2355,2355,2360,2355,92
|
|
20230818,110600,320885095,2355,2360,2360,2355,220
|
|
20230818,110500,320366395,2360,2360,2360,2325,10202
|
|
20230818,110400,296531590,2360,2360,2360,2355,398
|
|
20230818,110300,295592325,2355,2355,2355,2355,112
|
|
20230818,110200,295328565,2360,2375,2380,2360,1466
|
|
20230818,110100,291856090,2380,2365,2380,2365,1600
|
|
20230818,110000,288061990,2365,2340,2365,2340,1972
|
|
20230818,105900,283421130,2340,2325,2340,2325,447
|
|
20230818,105800,282376665,2320,2330,2330,2320,1016
|
|
20230818,105700,280016650,2325,2330,2330,2325,1500
|
|
20230818,105600,276528600,2330,2330,2330,2330,28
|
|
20230818,105500,276463360,2330,2330,2330,2330,0
|
|
20230818,105400,276463360,2330,2330,2330,2330,0
|
|
20230818,105300,276463360,2330,2330,2330,2330,0
|
|
20230818,105200,276463360,2330,2340,2340,2330,501
|
|
20230818,105100,275296020,2325,2340,2345,2325,807
|
|
20230818,105000,273417260,2345,2335,2345,2335,29
|
|
20230818,104900,273349535,2345,2345,2345,2345,0
|
|
20230818,104800,273349535,2345,2345,2345,2345,42
|
|
20230818,104700,273251045,2345,2330,2345,2325,2505
|
|
20230818,104600,267426685,2345,2330,2345,2325,707
|
|
20230818,104500,265780650,2345,2330,2345,2330,2
|
|
20230818,104400,265775975,2345,2330,2345,2330,10
|
|
20230818,104300,265752660,2345,2340,2350,2330,3205
|
|
20230818,104200,258282305,2350,2340,2350,2340,106
|
|
20230818,104100,258033755,2345,2345,2345,2345,0
|
|
20230818,104000,258033755,2345,2340,2345,2340,10
|
|
20230818,103900,258010340,2345,2345,2345,2345,0
|
|
20230818,103800,258010340,2345,2335,2345,2335,6
|
|
20230818,103700,257996320,2350,2350,2350,2350,0
|
|
20230818,103600,257996320,2350,2350,2350,2350,1
|
|
20230818,103500,257993970,2345,2340,2345,2340,203
|
|
20230818,103400,257517945,2340,2340,2340,2330,311
|
|
20230818,103300,256792195,2345,2345,2345,2345,80
|
|
20230818,103200,256604595,2345,2340,2345,2340,70
|
|
20230818,103100,256440590,2340,2340,2340,2340,20
|
|
20230818,103000,256393790,2340,2335,2340,2335,40
|
|
20230818,102900,256300385,2345,2345,2345,2345,1
|
|
20230818,102800,256298040,2340,2350,2350,2340,462
|
|
20230818,102700,255216860,2350,2345,2350,2345,263
|
|
20230818,102600,254599070,2340,2335,2340,2335,729
|
|
20230818,102500,252893240,2340,2330,2340,2330,881
|
|
20230818,102400,250837255,2325,2325,2325,2325,78
|
|
20230818,102300,250655905,2330,2335,2335,2330,98
|
|
20230818,102200,250427165,2335,2335,2335,2335,1
|
|
20230818,102100,250424830,2335,2335,2335,2335,3579
|
|
20230818,102000,242067865,2325,2320,2330,2320,3287
|
|
20230818,101900,234409460,2320,2320,2320,2320,0
|
|
20230818,101800,234409460,2320,2320,2320,2320,102
|
|
20230818,101700,234172820,2320,2320,2320,2320,444
|
|
20230818,101600,233142740,2320,2320,2320,2320,237
|
|
20230818,101500,232592900,2320,2320,2320,2320,28
|
|
20230818,101400,232527940,2320,2325,2325,2320,433
|
|
20230818,101300,231522440,2325,2325,2325,2325,286
|
|
20230818,101200,230857490,2325,2315,2325,2315,528
|
|
20230818,101100,229635160,2315,2315,2315,2315,533
|
|
20230818,101000,228401265,2315,2320,2320,2315,35
|
|
20230818,100900,228320235,2315,2315,2315,2315,1270
|
|
20230818,100800,225380185,2320,2320,2320,2315,1003
|
|
20230818,100700,223058220,2315,2320,2320,2315,2011
|
|
20230818,100600,218402725,2315,2320,2320,2315,900
|
|
20230818,100500,216319150,2325,2320,2325,2320,557
|
|
20230818,100400,215026905,2320,2320,2320,2320,694
|
|
20230818,100300,213416825,2320,2325,2325,2315,6366
|
|
20230818,100200,198652025,2325,2325,2325,2325,6940
|
|
20230818,100100,182516525,2325,2325,2325,2325,1073
|
|
20230818,100000,180021800,2330,2325,2330,2325,134
|
|
20230818,095900,179710180,2330,2330,2330,2330,61
|
|
20230818,095800,179568050,2325,2340,2340,2325,617
|
|
20230818,095700,178133345,2330,2335,2335,2330,2775
|
|
20230818,095600,171667390,2335,2335,2335,2330,132
|
|
20230818,095500,171359820,2330,2335,2335,2325,263
|
|
20230818,095400,170746055,2335,2335,2335,2335,0
|
|
20230818,095300,170746055,2335,2325,2335,2325,34
|
|
20230818,095200,170666995,2330,2330,2335,2330,76
|
|
20230818,095100,170489910,2330,2340,2340,2330,3105
|
|
20230818,095000,163254985,2330,2335,2335,2330,315
|
|
20230818,094900,162520825,2330,2330,2335,2330,5817
|
|
20230818,094800,148966760,2330,2325,2330,2325,1214
|
|
20230818,094700,146141295,2330,2330,2330,2330,14
|
|
20230818,094600,146108675,2330,2330,2330,2325,204
|
|
20230818,094500,145633615,2330,2330,2330,2325,26
|
|
20230818,094400,145573040,2330,2330,2330,2330,31
|
|
20230818,094300,145500810,2330,2325,2330,2325,24
|
|
20230818,094200,145445005,2330,2330,2330,2330,486
|
|
20230818,094100,144312625,2325,2325,2325,2325,28
|
|
20230818,094000,144247525,2325,2325,2325,2325,0
|
|
20230818,093900,144247525,2325,2325,2325,2320,588
|
|
20230818,093800,142881190,2325,2325,2330,2320,3836
|
|
20230818,093700,133962580,2320,2325,2325,2320,52
|
|
20230818,093600,133841830,2320,2325,2325,2320,1043
|
|
20230818,093500,131422055,2325,2320,2325,2320,1206
|
|
20230818,093400,128624130,2320,2325,2325,2320,424
|
|
20230818,093300,127640340,2325,2330,2330,2325,592
|
|
20230818,093200,126263680,2325,2325,2325,2325,696
|
|
20230818,093100,124645480,2325,2325,2325,2325,1
|
|
20230818,093000,124643155,2325,2325,2325,2325,1
|
|
20230818,092900,124640830,2325,2320,2325,2320,67
|
|
20230818,092800,124485385,2325,2320,2325,2315,2474
|
|
20230818,092700,118756465,2325,2325,2325,2315,301
|
|
20230818,092600,118057640,2325,2325,2325,2310,921
|
|
20230818,092500,115928455,2310,2325,2325,2310,793
|
|
20230818,092400,114095855,2310,2320,2325,2310,7807
|
|
20230818,092300,96036920,2315,2320,2325,2315,1590
|
|
20230818,092200,92347590,2325,2325,2325,2320,2242
|
|
20230818,092100,87140140,2320,2320,2325,2320,935
|
|
20230818,092000,84970935,2320,2320,2320,2320,19
|
|
20230818,091900,84926855,2325,2325,2325,2325,11
|
|
20230818,091800,84901280,2330,2325,2330,2320,734
|
|
20230818,091700,83198320,2315,2320,2330,2315,3813
|
|
20230818,091600,74354290,2325,2335,2335,2325,3117
|
|
20230818,091500,67102205,2335,2335,2335,2335,1003
|
|
20230818,091400,64760200,2335,2325,2335,2325,568
|
|
20230818,091300,63437400,2325,2325,2325,2325,799
|
|
20230818,091200,61579725,2340,2325,2340,2325,486
|
|
20230818,091100,60442650,2320,2330,2345,2320,1985
|
|
20230818,091000,55820905,2345,2340,2345,2330,5087
|
|
20230818,090900,43940370,2345,2340,2345,2340,309
|
|
20230818,090800,43217260,2340,2340,2340,2340,1200
|
|
20230818,090700,40409260,2340,2340,2340,2335,3280
|
|
20230818,090600,32734065,2340,2340,2340,2340,185
|
|
20230818,090500,32301165,2340,2350,2350,2340,2089
|
|
20230818,090400,27410030,2345,2350,2350,2345,2307
|
|
20230818,090300,21996660,2350,2355,2355,2345,2780
|
|
20230818,090200,15463435,2355,2365,2365,2355,310
|
|
20230818,090100,14732380,2375,2355,2375,2355,103
|
|
20230818,090000,14489755,2360,2375,2380,2360,6015
|