655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195200,408752935,2065,2065,2065,2065,5152
|
|
20230818,195100,408752935,2065,2065,2065,2065,0
|
|
20230818,195000,408752935,2065,2065,2065,2065,0
|
|
20230818,194900,408752935,2065,2065,2065,2065,0
|
|
20230818,194800,408752935,2065,2065,2065,2065,0
|
|
20230818,194700,408752935,2065,2065,2065,2065,0
|
|
20230818,194600,408752935,2065,2065,2065,2065,0
|
|
20230818,194500,408752935,2065,2065,2065,2065,0
|
|
20230818,194400,408752935,2065,2065,2065,2065,0
|
|
20230818,194300,408752935,2065,2065,2065,2065,0
|
|
20230818,194200,408752935,2065,2065,2065,2065,0
|
|
20230818,194100,408752935,2065,2065,2065,2065,0
|
|
20230818,194000,408752935,2065,2065,2065,2065,0
|
|
20230818,193900,408752935,2065,2065,2065,2065,0
|
|
20230818,193800,408752935,2065,2065,2065,2065,0
|
|
20230818,193700,408752935,2065,2065,2065,2065,0
|
|
20230818,193600,408752935,2065,2065,2065,2065,0
|
|
20230818,193500,408752935,2065,2065,2065,2065,0
|
|
20230818,193400,408752935,2065,2065,2065,2065,0
|
|
20230818,193300,408752935,2065,2065,2065,2065,0
|
|
20230818,193200,408752935,2065,2065,2065,2065,0
|
|
20230818,193100,408752935,2065,2065,2065,2065,0
|
|
20230818,193000,408752935,2065,2065,2065,2065,0
|
|
20230818,192900,408752935,2065,2065,2065,2065,0
|
|
20230818,192800,408752935,2065,2065,2065,2065,0
|
|
20230818,192700,408752935,2065,2065,2065,2065,0
|
|
20230818,192600,408752935,2065,2065,2065,2065,0
|
|
20230818,192500,408752935,2065,2065,2065,2065,0
|
|
20230818,192400,408752935,2065,2065,2065,2065,0
|
|
20230818,192300,408752935,2065,2065,2065,2065,0
|
|
20230818,192200,408752935,2065,2065,2065,2065,5152
|
|
20230818,192100,408752935,2065,2065,2065,2065,0
|
|
20230818,192000,408752935,2065,2065,2065,2065,0
|
|
20230818,191900,408752935,2065,2065,2065,2065,0
|
|
20230818,191800,408752935,2065,2065,2065,2065,0
|
|
20230818,191700,408752935,2065,2065,2065,2065,0
|
|
20230818,191600,408752935,2065,2065,2065,2065,0
|
|
20230818,191500,408752935,2065,2065,2065,2065,0
|
|
20230818,191400,408752935,2065,2065,2065,2065,0
|
|
20230818,191300,408752935,2065,2065,2065,2065,0
|
|
20230818,191200,408752935,2065,2065,2065,2065,0
|
|
20230818,191100,408752935,2065,2065,2065,2065,0
|
|
20230818,191000,408752935,2065,2065,2065,2065,0
|
|
20230818,190900,408752935,2065,2065,2065,2065,0
|
|
20230818,190800,408752935,2065,2065,2065,2065,0
|
|
20230818,190700,408752935,2065,2065,2065,2065,0
|
|
20230818,190600,408752935,2065,2065,2065,2065,0
|
|
20230818,190500,408752935,2065,2065,2065,2065,0
|
|
20230818,190400,408752935,2065,2065,2065,2065,0
|
|
20230818,190300,408752935,2065,2065,2065,2065,0
|
|
20230818,190200,408752935,2065,2065,2065,2065,0
|
|
20230818,190100,408752935,2065,2065,2065,2065,0
|
|
20230818,190000,408752935,2065,2065,2065,2065,0
|
|
20230818,185900,408752935,2065,2065,2065,2065,0
|
|
20230818,185800,408752935,2065,2065,2065,2065,0
|
|
20230818,185700,408752935,2065,2065,2065,2065,0
|
|
20230818,185600,408752935,2065,2065,2065,2065,0
|
|
20230818,185500,408752935,2065,2065,2065,2065,0
|
|
20230818,185400,408752935,2065,2065,2065,2065,0
|
|
20230818,185300,408752935,2065,2065,2065,2065,0
|
|
20230818,185200,408752935,2065,2065,2065,2065,5152
|
|
20230818,185100,408752935,2065,2065,2065,2065,0
|
|
20230818,185000,408752935,2065,2065,2065,2065,0
|
|
20230818,184900,408752935,2065,2065,2065,2065,0
|
|
20230818,184800,408752935,2065,2065,2065,2065,0
|
|
20230818,184700,408752935,2065,2065,2065,2065,0
|
|
20230818,184600,408752935,2065,2065,2065,2065,0
|
|
20230818,184500,408752935,2065,2065,2065,2065,0
|
|
20230818,184400,408752935,2065,2065,2065,2065,0
|
|
20230818,184300,408752935,2065,2065,2065,2065,0
|
|
20230818,184200,408752935,2065,2065,2065,2065,0
|
|
20230818,184100,408752935,2065,2065,2065,2065,0
|
|
20230818,184000,408752935,2065,2065,2065,2065,0
|
|
20230818,183900,408752935,2065,2065,2065,2065,0
|
|
20230818,183800,408752935,2065,2065,2065,2065,0
|
|
20230818,183700,408752935,2065,2065,2065,2065,0
|
|
20230818,183600,408752935,2065,2065,2065,2065,0
|
|
20230818,183500,408752935,2065,2065,2065,2065,0
|
|
20230818,183400,408752935,2065,2065,2065,2065,0
|
|
20230818,183300,408752935,2065,2065,2065,2065,0
|
|
20230818,183200,408752935,2065,2065,2065,2065,0
|
|
20230818,183100,408752935,2065,2065,2065,2065,0
|
|
20230818,183000,408752935,2065,2065,2065,2065,0
|
|
20230818,182900,408752935,2065,2065,2065,2065,0
|
|
20230818,182800,408752935,2065,2065,2065,2065,0
|
|
20230818,182700,408752935,2065,2065,2065,2065,0
|
|
20230818,182600,408752935,2065,2065,2065,2065,0
|
|
20230818,182500,408752935,2065,2065,2065,2065,0
|
|
20230818,182400,408752935,2065,2065,2065,2065,0
|
|
20230818,182300,408752935,2065,2065,2065,2065,0
|
|
20230818,182200,408752935,2065,2065,2065,2065,5152
|
|
20230818,182100,408752935,2065,2065,2065,2065,0
|
|
20230818,182000,408752935,2065,2065,2065,2065,0
|
|
20230818,181900,408752935,2065,2065,2065,2065,0
|
|
20230818,181800,408752935,2065,2065,2065,2065,0
|
|
20230818,181700,408752935,2065,2065,2065,2065,0
|
|
20230818,181600,408752935,2065,2065,2065,2065,0
|
|
20230818,181500,408752935,2065,2065,2065,2065,0
|
|
20230818,181400,408752935,2065,2065,2065,2065,0
|
|
20230818,181300,408752935,2065,2065,2065,2065,0
|
|
20230818,181200,408752935,2065,2065,2065,2065,0
|
|
20230818,181100,408752935,2065,2065,2065,2065,0
|
|
20230818,181000,408752935,2065,2065,2065,2065,0
|
|
20230818,180900,408752935,2065,2065,2065,2065,0
|
|
20230818,180800,408752935,2065,2065,2065,2065,0
|
|
20230818,180700,408752935,2065,2065,2065,2065,0
|
|
20230818,180600,408752935,2065,2065,2065,2065,0
|
|
20230818,180500,408752935,2065,2065,2065,2065,0
|
|
20230818,180400,408752935,2065,2065,2065,2065,0
|
|
20230818,180300,408752935,2065,2065,2065,2065,0
|
|
20230818,180200,408752935,2065,2065,2065,2065,0
|
|
20230818,180100,408752935,2065,2065,2065,2065,0
|
|
20230818,180000,408752935,2065,2065,2065,2065,0
|
|
20230818,175900,408752935,2065,2065,2065,2065,0
|
|
20230818,175800,408752935,2065,2065,2065,2065,0
|
|
20230818,175700,408752935,2065,2065,2065,2065,0
|
|
20230818,175600,408752935,2065,2065,2065,2065,0
|
|
20230818,175500,408752935,2065,2065,2065,2065,0
|
|
20230818,175400,408752935,2065,2065,2065,2065,0
|
|
20230818,175300,408752935,2065,2065,2065,2065,0
|
|
20230818,175200,408752935,2065,2065,2065,2065,5152
|
|
20230818,175100,408752935,2065,2065,2065,2065,0
|
|
20230818,175000,408752935,2065,2065,2065,2065,0
|
|
20230818,174900,408752935,2065,2065,2065,2065,0
|
|
20230818,174800,408752935,2065,2065,2065,2065,0
|
|
20230818,174700,408752935,2065,2065,2065,2065,0
|
|
20230818,174600,408752935,2065,2065,2065,2065,0
|
|
20230818,174500,408752935,2065,2065,2065,2065,0
|
|
20230818,174400,408752935,2065,2065,2065,2065,0
|
|
20230818,174300,408752935,2065,2065,2065,2065,0
|
|
20230818,174200,408752935,2065,2065,2065,2065,0
|
|
20230818,174100,408752935,2065,2065,2065,2065,0
|
|
20230818,174000,408752935,2065,2065,2065,2065,0
|
|
20230818,173900,408752935,2065,2065,2065,2065,0
|
|
20230818,173800,408752935,2065,2065,2065,2065,0
|
|
20230818,173700,408752935,2065,2065,2065,2065,0
|
|
20230818,173600,408752935,2065,2065,2065,2065,0
|
|
20230818,173500,408752935,2065,2065,2065,2065,0
|
|
20230818,173400,408752935,2065,2065,2065,2065,0
|
|
20230818,173300,408752935,2065,2065,2065,2065,0
|
|
20230818,173200,408752935,2065,2065,2065,2065,0
|
|
20230818,173100,408752935,2065,2065,2065,2065,0
|
|
20230818,173000,408752935,2065,2065,2065,2065,0
|
|
20230818,172900,408752935,2065,2065,2065,2065,0
|
|
20230818,172800,408752935,2065,2065,2065,2065,0
|
|
20230818,172700,408752935,2065,2065,2065,2065,0
|
|
20230818,172600,408752935,2065,2065,2065,2065,0
|
|
20230818,172500,408752935,2065,2065,2065,2065,0
|
|
20230818,172400,408752935,2065,2065,2065,2065,0
|
|
20230818,172300,408752935,2065,2065,2065,2065,0
|
|
20230818,172200,408752935,2065,2065,2065,2065,5152
|
|
20230818,172100,408752935,2065,2065,2065,2065,0
|
|
20230818,172000,408752935,2065,2065,2065,2065,0
|
|
20230818,171900,408752935,2065,2065,2065,2065,0
|
|
20230818,171800,408752935,2065,2065,2065,2065,0
|
|
20230818,171700,408752935,2065,2065,2065,2065,0
|
|
20230818,171600,408752935,2065,2065,2065,2065,0
|
|
20230818,171500,408752935,2065,2065,2065,2065,0
|
|
20230818,171400,408752935,2065,2065,2065,2065,0
|
|
20230818,171300,408752935,2065,2065,2065,2065,0
|
|
20230818,171200,408752935,2065,2065,2065,2065,0
|
|
20230818,171100,408752935,2065,2065,2065,2065,0
|
|
20230818,171000,408752935,2065,2065,2065,2065,0
|
|
20230818,170900,408752935,2065,2065,2065,2065,0
|
|
20230818,170800,408752935,2065,2065,2065,2065,0
|
|
20230818,170700,408752935,2065,2065,2065,2065,0
|
|
20230818,170600,408752935,2065,2065,2065,2065,0
|
|
20230818,170500,408752935,2065,2065,2065,2065,0
|
|
20230818,170400,408752935,2065,2065,2065,2065,0
|
|
20230818,170300,408752935,2065,2065,2065,2065,0
|
|
20230818,170200,408752935,2065,2065,2065,2065,0
|
|
20230818,170100,408752935,2065,2065,2065,2065,0
|
|
20230818,170000,408752935,2065,2065,2065,2065,0
|
|
20230818,165900,408752935,2065,2065,2065,2065,0
|
|
20230818,165800,408752935,2065,2065,2065,2065,0
|
|
20230818,165700,408752935,2065,2065,2065,2065,0
|
|
20230818,165600,408752935,2065,2065,2065,2065,0
|
|
20230818,165500,408752935,2065,2065,2065,2065,0
|
|
20230818,165400,408752935,2065,2065,2065,2065,0
|
|
20230818,165300,408752935,2065,2065,2065,2065,0
|
|
20230818,165200,408752935,2065,2065,2065,2065,5152
|
|
20230818,165100,408752935,2065,2065,2065,2065,0
|
|
20230818,165000,408752935,2065,2065,2065,2065,0
|
|
20230818,164900,408752935,2065,2065,2065,2065,0
|
|
20230818,164800,408752935,2065,2065,2065,2065,0
|
|
20230818,164700,408752935,2065,2065,2065,2065,0
|
|
20230818,164600,408752935,2065,2065,2065,2065,0
|
|
20230818,164500,408752935,2065,2065,2065,2065,0
|
|
20230818,164400,408752935,2065,2065,2065,2065,0
|
|
20230818,164300,408752935,2065,2065,2065,2065,0
|
|
20230818,164200,408752935,2065,2065,2065,2065,0
|
|
20230818,164100,408752935,2065,2065,2065,2065,0
|
|
20230818,164000,408752935,2065,2065,2065,2065,0
|
|
20230818,163900,408752935,2065,2065,2065,2065,0
|
|
20230818,163800,408752935,2065,2065,2065,2065,0
|
|
20230818,163700,408752935,2065,2065,2065,2065,0
|
|
20230818,163600,408752935,2065,2065,2065,2065,0
|
|
20230818,163500,408752935,2065,2065,2065,2065,0
|
|
20230818,163400,408752935,2065,2065,2065,2065,0
|
|
20230818,163300,408752935,2065,2065,2065,2065,0
|
|
20230818,163200,408752935,2065,2065,2065,2065,0
|
|
20230818,163100,408752935,2065,2065,2065,2065,0
|
|
20230818,163000,408752935,2065,2065,2065,2065,0
|
|
20230818,162900,408752935,2065,2065,2065,2065,0
|
|
20230818,162800,408752935,2065,2065,2065,2065,0
|
|
20230818,162700,408752935,2065,2065,2065,2065,0
|
|
20230818,162600,408752935,2065,2065,2065,2065,0
|
|
20230818,162500,408752935,2065,2065,2065,2065,0
|
|
20230818,162400,408752935,2065,2065,2065,2065,0
|
|
20230818,162300,408752935,2065,2065,2065,2065,0
|
|
20230818,162200,408752935,2065,2065,2065,2065,5152
|
|
20230818,162100,408752935,2065,2065,2065,2065,0
|
|
20230818,162000,408752935,2065,2065,2065,2065,0
|
|
20230818,161900,408752935,2065,2065,2065,2065,0
|
|
20230818,161800,408752935,2065,2065,2065,2065,0
|
|
20230818,161700,408752935,2065,2065,2065,2065,0
|
|
20230818,161600,408752935,2065,2065,2065,2065,0
|
|
20230818,161500,408752935,2065,2065,2065,2065,0
|
|
20230818,161400,408752935,2065,2065,2065,2065,0
|
|
20230818,161300,408752935,2065,2065,2065,2065,0
|
|
20230818,161200,408752935,2065,2065,2065,2065,0
|
|
20230818,161100,408752935,2065,2065,2065,2065,0
|
|
20230818,161000,408752935,2065,2065,2065,2065,0
|
|
20230818,160900,408752935,2065,2065,2065,2065,0
|
|
20230818,160800,408752935,2065,2065,2065,2065,0
|
|
20230818,160700,408752935,2065,2065,2065,2065,0
|
|
20230818,160600,408752935,2065,2065,2065,2065,0
|
|
20230818,160500,408752935,2065,2065,2065,2065,0
|
|
20230818,160400,408752935,2065,2065,2065,2065,0
|
|
20230818,160300,408752935,2065,2065,2065,2065,0
|
|
20230818,160200,408752935,2065,2065,2065,2065,0
|
|
20230818,160100,408752935,2065,2065,2065,2065,0
|
|
20230818,160000,408752935,2065,2065,2065,2065,0
|
|
20230818,155900,408752935,2065,2065,2065,2065,0
|
|
20230818,155800,408752935,2065,2065,2065,2065,0
|
|
20230818,155700,408752935,2065,2065,2065,2065,0
|
|
20230818,155600,408752935,2065,2065,2065,2065,0
|
|
20230818,155500,408752935,2065,2065,2065,2065,0
|
|
20230818,155400,408752935,2065,2065,2065,2065,0
|
|
20230818,155300,408752935,2065,2065,2065,2065,0
|
|
20230818,155200,408752935,2065,2065,2065,2065,5152
|
|
20230818,155100,408752935,2065,2065,2065,2065,0
|
|
20230818,155000,408752935,2065,2065,2065,2065,0
|
|
20230818,154900,408752935,2065,2065,2065,2065,0
|
|
20230818,154800,408752935,2065,2065,2065,2065,0
|
|
20230818,154700,408752935,2065,2065,2065,2065,0
|
|
20230818,154600,408752935,2065,2065,2065,2065,0
|
|
20230818,154500,408752935,2065,2065,2065,2065,0
|
|
20230818,154400,408752935,2065,2065,2065,2065,0
|
|
20230818,154300,408752935,2065,2065,2065,2065,0
|
|
20230818,154200,408752935,2065,2065,2065,2065,0
|
|
20230818,154100,408752935,2065,2065,2065,2065,0
|
|
20230818,154000,408752935,2065,2065,2065,2065,0
|
|
20230818,153900,408752935,2065,2065,2065,2065,0
|
|
20230818,153800,408752935,2065,2065,2065,2065,0
|
|
20230818,153700,408752935,2065,2065,2065,2065,0
|
|
20230818,153600,408752935,2065,2065,2065,2065,0
|
|
20230818,153500,408752935,2065,2065,2065,2065,0
|
|
20230818,153400,408752935,2065,2065,2065,2065,0
|
|
20230818,153300,408752935,2065,2065,2065,2065,0
|
|
20230818,153200,408752935,2065,2065,2065,2065,0
|
|
20230818,153100,408752935,2065,2065,2065,2065,0
|
|
20230818,153000,408752935,2065,2065,2065,2065,5152
|
|
20230818,152900,398114055,2065,2065,2065,2065,0
|
|
20230818,152800,398114055,2065,2065,2065,2065,0
|
|
20230818,152700,398114055,2065,2065,2065,2065,0
|
|
20230818,152600,398114055,2065,2065,2065,2065,0
|
|
20230818,152500,398114055,2065,2065,2065,2065,0
|
|
20230818,152400,398114055,2065,2065,2065,2065,0
|
|
20230818,152300,398114055,2065,2065,2065,2065,0
|
|
20230818,152200,398114055,2065,2065,2065,2065,0
|
|
20230818,152100,398114055,2065,2065,2065,2065,0
|
|
20230818,152000,398114055,2065,2065,2065,2065,0
|
|
20230818,151900,398114055,2065,2060,2065,2060,1693
|
|
20230818,151800,394620510,2065,2065,2065,2065,51
|
|
20230818,151700,394515195,2065,2065,2065,2065,0
|
|
20230818,151600,394515195,2065,2065,2070,2065,3745
|
|
20230818,151500,386781600,2065,2065,2065,2065,1291
|
|
20230818,151400,384115685,2065,2065,2065,2065,1
|
|
20230818,151300,384113620,2065,2065,2065,2065,123
|
|
20230818,151200,383859625,2065,2060,2065,2060,52
|
|
20230818,151100,383752495,2070,2070,2070,2070,12
|
|
20230818,151000,383727655,2070,2070,2070,2070,0
|
|
20230818,150900,383727655,2070,2070,2070,2070,1
|
|
20230818,150800,383725585,2070,2065,2070,2065,2646
|
|
20230818,150700,378261590,2065,2065,2065,2065,0
|
|
20230818,150600,378261590,2065,2065,2065,2065,0
|
|
20230818,150500,378261590,2065,2065,2065,2065,1
|
|
20230818,150400,378259525,2065,2065,2065,2065,0
|
|
20230818,150300,378259525,2065,2065,2065,2065,1
|
|
20230818,150200,378257460,2065,2065,2065,2065,0
|
|
20230818,150100,378257460,2065,2060,2065,2060,21
|
|
20230818,150000,378214195,2060,2060,2060,2060,92
|
|
20230818,145900,378024675,2070,2070,2070,2070,0
|
|
20230818,145800,378024675,2070,2070,2070,2060,501
|
|
20230818,145700,376991795,2070,2070,2070,2070,1
|
|
20230818,145600,376989725,2060,2060,2060,2060,133
|
|
20230818,145500,376715745,2060,2060,2060,2060,1
|
|
20230818,145400,376713685,2070,2070,2070,2070,1
|
|
20230818,145300,376711615,2065,2065,2065,2065,0
|
|
20230818,145200,376711615,2065,2065,2065,2065,1
|
|
20230818,145100,376709550,2070,2070,2070,2070,0
|
|
20230818,145000,376709550,2070,2070,2070,2070,1
|
|
20230818,144900,376707480,2065,2065,2065,2065,37
|
|
20230818,144800,376631075,2065,2065,2065,2065,0
|
|
20230818,144700,376631075,2065,2065,2065,2065,500
|
|
20230818,144600,375598575,2065,2065,2065,2065,1
|
|
20230818,144500,375596510,2060,2060,2060,2060,0
|
|
20230818,144400,375596510,2060,2060,2060,2060,0
|
|
20230818,144300,375596510,2060,2060,2060,2060,1579
|
|
20230818,144200,372343770,2065,2060,2065,2060,191
|
|
20230818,144100,371950305,2060,2060,2060,2060,31
|
|
20230818,144000,371886445,2065,2065,2065,2065,0
|
|
20230818,143900,371886445,2065,2065,2065,2065,3
|
|
20230818,143800,371880250,2065,2065,2065,2065,400
|
|
20230818,143700,371054250,2065,2065,2065,2065,3
|
|
20230818,143600,371048055,2065,2065,2065,2065,18
|
|
20230818,143500,371010885,2065,2065,2070,2065,886
|
|
20230818,143400,369181290,2065,2065,2065,2065,0
|
|
20230818,143300,369181290,2065,2065,2065,2065,122
|
|
20230818,143200,368929360,2065,2065,2065,2065,0
|
|
20230818,143100,368929360,2065,2065,2065,2065,1
|
|
20230818,143000,368927295,2065,2065,2065,2065,0
|
|
20230818,142900,368927295,2065,2065,2065,2065,0
|
|
20230818,142800,368927295,2065,2065,2065,2065,81
|
|
20230818,142700,368760030,2065,2065,2065,2065,9
|
|
20230818,142600,368741445,2065,2065,2065,2065,4
|
|
20230818,142500,368733185,2070,2070,2070,2070,2
|
|
20230818,142400,368729045,2070,2060,2070,2060,656
|
|
20230818,142300,367377675,2075,2075,2075,2075,0
|
|
20230818,142200,367377675,2075,2075,2075,2075,100
|
|
20230818,142100,367170175,2075,2075,2075,2075,50
|
|
20230818,142000,367066425,2075,2060,2075,2060,1013
|
|
20230818,141900,364979625,2075,2075,2075,2075,0
|
|
20230818,141800,364979625,2075,2075,2075,2075,0
|
|
20230818,141700,364979625,2075,2065,2075,2065,2
|
|
20230818,141600,364975485,2065,2065,2065,2065,1
|
|
20230818,141500,364973420,2065,2065,2065,2065,0
|
|
20230818,141400,364973420,2065,2065,2065,2065,0
|
|
20230818,141300,364973420,2065,2075,2075,2065,101
|
|
20230818,141200,364764845,2075,2075,2075,2075,0
|
|
20230818,141100,364764845,2075,2075,2075,2075,0
|
|
20230818,141000,364764845,2075,2075,2075,2075,0
|
|
20230818,140900,364764845,2075,2075,2075,2075,1
|
|
20230818,140800,364762770,2065,2065,2065,2065,31
|
|
20230818,140700,364698755,2075,2075,2075,2075,0
|
|
20230818,140600,364698755,2075,2075,2075,2075,0
|
|
20230818,140500,364698755,2075,2070,2075,2070,1001
|
|
20230818,140400,362626680,2070,2070,2070,2070,0
|
|
20230818,140300,362626680,2070,2070,2070,2070,1
|
|
20230818,140200,362624610,2070,2070,2070,2070,1
|
|
20230818,140100,362622540,2075,2075,2075,2075,0
|
|
20230818,140000,362622540,2075,2075,2075,2075,0
|
|
20230818,135900,362622540,2075,2075,2075,2075,0
|
|
20230818,135800,362622540,2075,2070,2075,2065,655
|
|
20230818,135700,361269135,2075,2075,2075,2075,0
|
|
20230818,135600,361269135,2075,2075,2075,2075,0
|
|
20230818,135500,361269135,2075,2075,2075,2075,0
|
|
20230818,135400,361269135,2075,2075,2075,2075,1
|
|
20230818,135300,361267060,2075,2075,2075,2075,0
|
|
20230818,135200,361267060,2075,2075,2075,2075,0
|
|
20230818,135100,361267060,2075,2075,2075,2075,1
|
|
20230818,135000,361264985,2065,2065,2065,2065,0
|
|
20230818,134900,361264985,2065,2065,2065,2065,0
|
|
20230818,134800,361264985,2065,2065,2065,2065,107
|
|
20230818,134700,361044030,2065,2065,2065,2065,1
|
|
20230818,134600,361041965,2060,2060,2060,2060,98
|
|
20230818,134500,360840085,2060,2060,2060,2060,46
|
|
20230818,134400,360745325,2060,2065,2065,2060,471
|
|
20230818,134300,359773105,2065,2075,2075,2065,170
|
|
20230818,134200,359422045,2065,2065,2065,2065,0
|
|
20230818,134100,359422045,2065,2070,2070,2065,68
|
|
20230818,134000,359281295,2075,2075,2075,2075,1
|
|
20230818,133900,359279220,2080,2080,2080,2080,1
|
|
20230818,133800,359277140,2080,2080,2080,2080,0
|
|
20230818,133700,359277140,2080,2080,2080,2080,0
|
|
20230818,133600,359277140,2080,2075,2080,2070,3829
|
|
20230818,133500,351349440,2075,2075,2075,2075,31
|
|
20230818,133400,351285115,2080,2080,2080,2080,0
|
|
20230818,133300,351285115,2080,2080,2080,2080,0
|
|
20230818,133200,351285115,2080,2080,2080,2080,1
|
|
20230818,133100,351283035,2075,2075,2075,2075,1604
|
|
20230818,133000,347954735,2080,2080,2080,2080,0
|
|
20230818,132900,347954735,2080,2080,2080,2080,0
|
|
20230818,132800,347954735,2080,2080,2080,2080,121
|
|
20230818,132700,347703055,2080,2080,2080,2080,0
|
|
20230818,132600,347703055,2080,2080,2080,2080,1
|
|
20230818,132500,347700975,2080,2080,2080,2080,1
|
|
20230818,132400,347698895,2080,2080,2080,2080,0
|
|
20230818,132300,347698895,2080,2080,2080,2080,0
|
|
20230818,132200,347698895,2080,2080,2080,2080,0
|
|
20230818,132100,347698895,2080,2080,2080,2080,1
|
|
20230818,132000,347696815,2080,2080,2080,2080,0
|
|
20230818,131900,347696815,2080,2080,2080,2080,0
|
|
20230818,131800,347696815,2080,2075,2080,2075,68
|
|
20230818,131700,347555615,2080,2080,2080,2080,1
|
|
20230818,131600,347553535,2075,2075,2075,2075,0
|
|
20230818,131500,347553535,2075,2075,2075,2075,2
|
|
20230818,131400,347549385,2080,2075,2080,2075,9
|
|
20230818,131300,347530705,2075,2075,2075,2075,48
|
|
20230818,131200,347431105,2070,2070,2070,2070,165
|
|
20230818,131100,347089555,2080,2080,2080,2080,0
|
|
20230818,131000,347089555,2080,2080,2080,2080,3
|
|
20230818,130900,347083315,2070,2070,2070,2070,100
|
|
20230818,130800,346876315,2080,2080,2080,2080,2
|
|
20230818,130700,346872155,2080,2080,2080,2080,0
|
|
20230818,130600,346872155,2080,2080,2080,2080,1
|
|
20230818,130500,346870075,2080,2080,2080,2080,0
|
|
20230818,130400,346870075,2080,2080,2080,2080,1
|
|
20230818,130300,346867995,2080,2080,2080,2080,0
|
|
20230818,130200,346867995,2080,2070,2080,2070,32
|
|
20230818,130100,346801745,2080,2080,2080,2080,300
|
|
20230818,130000,346177745,2080,2080,2080,2080,1
|
|
20230818,125900,346175665,2080,2080,2080,2080,1
|
|
20230818,125800,346173585,2075,2075,2075,2075,0
|
|
20230818,125700,346173585,2075,2075,2075,2075,1
|
|
20230818,125600,346171510,2075,2075,2075,2075,1
|
|
20230818,125500,346169435,2080,2075,2080,2075,2
|
|
20230818,125400,346165280,2080,2080,2080,2080,1
|
|
20230818,125300,346163200,2080,2080,2080,2080,1
|
|
20230818,125200,346161120,2080,2080,2080,2080,2
|
|
20230818,125100,346156960,2080,2075,2080,2075,108
|
|
20230818,125000,345932855,2075,2075,2075,2075,0
|
|
20230818,124900,345932855,2075,2075,2075,2075,0
|
|
20230818,124800,345932855,2075,2075,2075,2070,2393
|
|
20230818,124700,340969020,2085,2085,2085,2085,0
|
|
20230818,124600,340969020,2085,2085,2085,2085,0
|
|
20230818,124500,340969020,2085,2085,2085,2085,0
|
|
20230818,124400,340969020,2085,2085,2085,2085,1
|
|
20230818,124300,340966935,2075,2075,2075,2075,0
|
|
20230818,124200,340966935,2075,2080,2080,2075,1514
|
|
20230818,124100,337820385,2085,2085,2085,2085,0
|
|
20230818,124000,337820385,2085,2085,2085,2085,1
|
|
20230818,123900,337818300,2080,2080,2080,2080,0
|
|
20230818,123800,337818300,2080,2080,2080,2080,0
|
|
20230818,123700,337818300,2080,2080,2080,2080,0
|
|
20230818,123600,337818300,2080,2080,2080,2080,252
|
|
20230818,123500,337294140,2085,2085,2085,2085,0
|
|
20230818,123400,337294140,2085,2085,2085,2085,0
|
|
20230818,123300,337294140,2085,2080,2085,2075,535
|
|
20230818,123200,336183955,2080,2080,2080,2080,0
|
|
20230818,123100,336183955,2080,2080,2080,2080,5
|
|
20230818,123000,336173555,2080,2080,2080,2080,2
|
|
20230818,122900,336169395,2075,2075,2085,2075,42
|
|
20230818,122800,336082235,2090,2085,2090,2085,288
|
|
20230818,122700,335481270,2085,2085,2085,2085,0
|
|
20230818,122600,335481270,2085,2085,2085,2085,2
|
|
20230818,122500,335477100,2085,2085,2085,2085,1
|
|
20230818,122400,335475015,2075,2075,2075,2075,0
|
|
20230818,122300,335475015,2075,2075,2075,2075,1
|
|
20230818,122200,335472940,2085,2085,2085,2085,1
|
|
20230818,122100,335470855,2085,2080,2085,2080,20
|
|
20230818,122000,335429250,2080,2080,2080,2080,530
|
|
20230818,121900,334326850,2085,2085,2085,2085,750
|
|
20230818,121800,332763100,2085,2085,2085,2085,1
|
|
20230818,121700,332761015,2085,2085,2085,2080,54
|
|
20230818,121600,332648680,2085,2085,2085,2085,329
|
|
20230818,121500,331962715,2085,2085,2085,2085,1
|
|
20230818,121400,331960630,2085,2080,2085,2080,103
|
|
20230818,121300,331746385,2075,2075,2075,2075,393
|
|
20230818,121200,330930910,2080,2080,2080,2080,0
|
|
20230818,121100,330930910,2080,2080,2080,2075,761
|
|
20230818,121000,329349780,2080,2080,2080,2080,221
|
|
20230818,120900,328890100,2085,2080,2085,2080,146
|
|
20230818,120800,328586070,2080,2080,2080,2080,2076
|
|
20230818,120700,324267990,2090,2090,2090,2090,1
|
|
20230818,120600,324265900,2080,2080,2080,2080,106
|
|
20230818,120500,324045420,2090,2090,2090,2090,0
|
|
20230818,120400,324045420,2090,2090,2090,2090,0
|
|
20230818,120300,324045420,2090,2090,2090,2090,1
|
|
20230818,120200,324043330,2075,2080,2080,2075,10
|
|
20230818,120100,324022575,2075,2075,2075,2075,0
|
|
20230818,120000,324022575,2075,2080,2080,2075,106
|
|
20230818,115900,323802620,2090,2090,2090,2090,1
|
|
20230818,115800,323800530,2090,2090,2090,2090,0
|
|
20230818,115700,323800530,2090,2090,2090,2090,0
|
|
20230818,115600,323800530,2090,2075,2090,2075,32
|
|
20230818,115500,323734115,2075,2075,2075,2075,0
|
|
20230818,115400,323734115,2075,2080,2080,2075,136
|
|
20230818,115300,323451910,2075,2075,2075,2075,199
|
|
20230818,115200,323038985,2080,2080,2080,2080,1
|
|
20230818,115100,323036905,2080,2080,2080,2080,0
|
|
20230818,115000,323036905,2080,2080,2080,2080,300
|
|
20230818,114900,322412905,2080,2080,2080,2080,1000
|
|
20230818,114800,320332905,2085,2070,2085,2070,2255
|
|
20230818,114700,315648800,2085,2085,2085,2085,0
|
|
20230818,114600,315648800,2085,2085,2085,2085,0
|
|
20230818,114500,315648800,2085,2085,2085,2085,1
|
|
20230818,114400,315646715,2070,2070,2070,2070,0
|
|
20230818,114300,315646715,2070,2070,2070,2070,274
|
|
20230818,114200,315079535,2070,2075,2075,2070,106
|
|
20230818,114100,314860020,2090,2090,2090,2090,1
|
|
20230818,114000,314857930,2090,2090,2090,2090,400
|
|
20230818,113900,314021930,2075,2080,2080,2075,631
|
|
20230818,113800,312710710,2085,2085,2085,2085,1002
|
|
20230818,113700,310621540,2090,2090,2090,2090,1
|
|
20230818,113600,310619450,2080,2085,2085,2080,107
|
|
20230818,113500,310396875,2095,2095,2095,2095,0
|
|
20230818,113400,310396875,2095,2095,2095,2095,0
|
|
20230818,113300,310396875,2095,2095,2095,2095,1
|
|
20230818,113200,310394780,2090,2090,2090,2090,2804
|
|
20230818,113100,304534420,2095,2095,2095,2095,572
|
|
20230818,113000,303336080,2105,2095,2105,2095,201
|
|
20230818,112900,302914975,2095,2105,2105,2095,106
|
|
20230818,112800,302692805,2110,2115,2115,2105,210
|
|
20230818,112700,302250625,2115,2095,2115,2090,2988
|
|
20230818,112600,295964655,2100,2095,2100,2090,2288
|
|
20230818,112500,291171590,2075,2075,2075,2075,0
|
|
20230818,112400,291171590,2075,2075,2075,2075,0
|
|
20230818,112300,291171590,2075,2080,2080,2075,31
|
|
20230818,112200,291107115,2090,2090,2095,2090,592
|
|
20230818,112100,289866885,2090,2090,2090,2090,2
|
|
20230818,112000,289862705,2090,2090,2090,2090,0
|
|
20230818,111900,289862705,2090,2090,2090,2090,1
|
|
20230818,111800,289860615,2090,2090,2090,2090,0
|
|
20230818,111700,289860615,2090,2090,2090,2090,0
|
|
20230818,111600,289860615,2090,2090,2090,2090,0
|
|
20230818,111500,289860615,2090,2090,2090,2090,1
|
|
20230818,111400,289858525,2075,2075,2075,2075,0
|
|
20230818,111300,289858525,2075,2075,2075,2075,0
|
|
20230818,111200,289858525,2075,2075,2075,2075,89
|
|
20230818,111100,289673850,2080,2090,2090,2080,55
|
|
20230818,111000,289559410,2090,2090,2090,2090,47
|
|
20230818,110900,289461180,2095,2095,2095,2095,108
|
|
20230818,110800,289234920,2095,2095,2095,2095,1
|
|
20230818,110700,289232825,2085,2085,2085,2085,0
|
|
20230818,110600,289232825,2085,2085,2085,2085,99
|
|
20230818,110500,289026410,2095,2095,2095,2095,0
|
|
20230818,110400,289026410,2095,2095,2095,2095,1674
|
|
20230818,110300,285519380,2095,2090,2095,2090,3368
|
|
20230818,110200,278468135,2090,2090,2090,2090,1146
|
|
20230818,110100,276072995,2095,2085,2095,2085,2108
|
|
20230818,110000,271665720,2085,2070,2090,2070,5656
|
|
20230818,105900,259873110,2070,2075,2075,2070,252
|
|
20230818,105800,259350930,2075,2075,2075,2075,1000
|
|
20230818,105700,257275930,2075,2075,2075,2075,1025
|
|
20230818,105600,255149055,2075,2065,2075,2065,1068
|
|
20230818,105500,252938625,2065,2065,2065,2065,5
|
|
20230818,105400,252928300,2070,2065,2070,2065,122
|
|
20230818,105300,252675770,2065,2055,2065,2055,5221
|
|
20230818,105200,241916895,2055,2055,2055,2055,66
|
|
20230818,105100,241781265,2050,2050,2050,2050,0
|
|
20230818,105000,241781265,2050,2045,2050,2045,382
|
|
20230818,104900,240998405,2050,2050,2050,2050,2
|
|
20230818,104800,240994305,2050,2050,2050,2050,110
|
|
20230818,104700,240768805,2050,2045,2050,2045,424
|
|
20230818,104600,239901700,2040,2040,2040,2040,800
|
|
20230818,104500,238269700,2045,2050,2050,2045,454
|
|
20230818,104400,237341170,2050,2045,2050,2045,98
|
|
20230818,104300,237140320,2045,2045,2045,2045,0
|
|
20230818,104200,237140320,2045,2045,2045,2045,1
|
|
20230818,104100,237138275,2040,2040,2040,2040,2851
|
|
20230818,104000,231322235,2045,2045,2045,2045,2
|
|
20230818,103900,231318145,2045,2045,2045,2045,3
|
|
20230818,103800,231312010,2045,2045,2045,2045,1
|
|
20230818,103700,231309965,2040,2040,2040,2040,3
|
|
20230818,103600,231303845,2050,2050,2050,2050,0
|
|
20230818,103500,231303845,2050,2050,2050,2050,584
|
|
20230818,103400,230106645,2045,2045,2045,2045,754
|
|
20230818,103300,228564715,2045,2045,2045,2045,600
|
|
20230818,103200,227337715,2060,2060,2060,2060,110
|
|
20230818,103100,227111115,2060,2060,2060,2060,0
|
|
20230818,103000,227111115,2060,2060,2060,2060,1
|
|
20230818,102900,227109055,2060,2060,2060,2060,2
|
|
20230818,102800,227104935,2060,2060,2060,2060,3
|
|
20230818,102700,227098755,2060,2060,2060,2060,3502
|
|
20230818,102600,219884635,2060,2060,2060,2060,1
|
|
20230818,102500,219882575,2060,2055,2060,2055,2000
|
|
20230818,102400,215768010,2040,2055,2055,2040,172
|
|
20230818,102300,215414850,2055,2055,2055,2055,501
|
|
20230818,102200,214385295,2040,2040,2040,2035,1211
|
|
20230818,102100,211920335,2040,2035,2040,2035,1530
|
|
20230818,102000,208806690,2035,2030,2035,2020,3338
|
|
20230818,101900,202046015,2035,2035,2035,2035,3
|
|
20230818,101800,202039910,2030,2030,2030,2030,325
|
|
20230818,101700,201380160,2030,2030,2030,2030,106
|
|
20230818,101600,201164980,2040,2040,2040,2040,1
|
|
20230818,101500,201162940,2030,2030,2030,2030,1451
|
|
20230818,101400,198217410,2035,2035,2035,2035,6
|
|
20230818,101300,198205200,2030,2030,2030,2030,1111
|
|
20230818,101200,195949870,2040,2030,2040,2025,4445
|
|
20230818,101100,186947100,2025,2025,2025,2025,0
|
|
20230818,101000,186947100,2025,2045,2045,2025,8900
|
|
20230818,100900,168894960,2040,2035,2040,2035,887
|
|
20230818,100800,167086275,2035,2045,2045,2030,5857
|
|
20230818,100700,155153845,2045,2055,2055,2045,6413
|
|
20230818,100600,142018335,2055,2050,2055,2050,483
|
|
20230818,100500,141027685,2055,2050,2055,2050,1805
|
|
20230818,100400,137327430,2055,2055,2055,2055,0
|
|
20230818,100300,137327430,2055,2065,2065,2055,1287
|
|
20230818,100200,134679595,2065,2065,2065,2065,0
|
|
20230818,100100,134679595,2065,2065,2065,2065,5
|
|
20230818,100000,134669270,2055,2055,2065,2055,1011
|
|
20230818,095900,132591655,2055,2055,2055,2055,2282
|
|
20230818,095800,127902145,2055,2055,2055,2055,648
|
|
20230818,095700,126570505,2065,2055,2065,2055,6
|
|
20230818,095600,126558165,2055,2055,2055,2055,0
|
|
20230818,095500,126558165,2055,2055,2055,2055,200
|
|
20230818,095400,126147165,2055,2070,2070,2055,105
|
|
20230818,095300,125929890,2070,2060,2070,2060,2
|
|
20230818,095200,125925760,2060,2055,2060,2055,845
|
|
20230818,095100,124185565,2055,2055,2055,2055,4
|
|
20230818,095000,124177345,2060,2075,2075,2040,22311
|
|
20230818,094900,78377245,2075,2075,2075,2075,0
|
|
20230818,094800,78377245,2075,2070,2075,2070,902
|
|
20230818,094700,76506365,2070,2070,2070,2070,1
|
|
20230818,094600,76504295,2075,2065,2075,2060,161
|
|
20230818,094500,76172520,2055,2060,2060,2055,1000
|
|
20230818,094400,74117485,2055,2055,2055,2055,32
|
|
20230818,094300,74051725,2065,2065,2065,2065,0
|
|
20230818,094200,74051725,2065,2055,2065,2055,19
|
|
20230818,094100,74012670,2060,2060,2060,2060,1393
|
|
20230818,094000,71143090,2065,2065,2065,2065,11
|
|
20230818,093900,71120375,2075,2075,2075,2075,262
|
|
20230818,093800,70576725,2075,2075,2075,2075,0
|
|
20230818,093700,70576725,2075,2070,2075,2070,226
|
|
20230818,093600,70108900,2070,2070,2070,2070,101
|
|
20230818,093500,69899830,2070,2070,2070,2070,252
|
|
20230818,093400,69378190,2065,2065,2065,2065,0
|
|
20230818,093300,69378190,2065,2065,2065,2065,145
|
|
20230818,093200,69078765,2070,2070,2070,2070,373
|
|
20230818,093100,68306655,2070,2070,2070,2070,16
|
|
20230818,093000,68273535,2075,2075,2075,2075,1
|
|
20230818,092900,68271460,2065,2065,2065,2065,836
|
|
20230818,092800,66545120,2065,2070,2070,2065,1380
|
|
20230818,092700,63691745,2075,2075,2075,2075,6
|
|
20230818,092600,63679295,2070,2070,2070,2070,0
|
|
20230818,092500,63679295,2070,2070,2070,2070,179
|
|
20230818,092400,63308765,2070,2060,2070,2060,634
|
|
20230818,092300,61996395,2070,2060,2070,2060,66
|
|
20230818,092200,61859815,2060,2065,2065,2060,315
|
|
20230818,092100,61210890,2065,2065,2065,2065,41
|
|
20230818,092000,61126225,2070,2070,2070,2060,332
|
|
20230818,091900,60442090,2065,2065,2070,2065,48
|
|
20230818,091800,60342950,2065,2065,2065,2065,1206
|
|
20230818,091700,57852560,2070,2065,2070,2065,515
|
|
20230818,091600,56788805,2070,2065,2075,2065,274
|
|
20230818,091500,56222935,2060,2065,2065,2060,71
|
|
20230818,091400,56076540,2060,2065,2065,2060,1310
|
|
20230818,091300,53377500,2060,2050,2075,2050,630
|
|
20230818,091200,52077305,2050,2055,2055,2050,2102
|
|
20230818,091100,47757755,2050,2065,2065,2050,99
|
|
20230818,091000,47553350,2055,2060,2065,2055,6847
|
|
20230818,090900,33478840,2075,2065,2075,2060,1397
|
|
20230818,090800,30600955,2060,2075,2075,2060,654
|
|
20230818,090700,29253440,2065,2055,2065,2055,503
|
|
20230818,090600,28215715,2055,2060,2060,2055,303
|
|
20230818,090500,27592690,2060,2075,2075,2040,3970
|
|
20230818,090400,19410275,2075,2105,2105,2075,4553
|
|
20230818,090300,9951525,2100,2100,2100,2100,145
|
|
20230818,090200,9647025,2105,2105,2105,2105,0
|
|
20230818,090100,9647025,2105,2110,2110,2090,2460
|
|
20230818,090000,4481240,2110,2100,2110,2100,2132
|