660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195700,471226440,3205,3205,3205,3205,4217
|
|
20230818,195600,471226440,3205,3205,3205,3205,0
|
|
20230818,195500,471226440,3205,3205,3205,3205,0
|
|
20230818,195400,471226440,3205,3205,3205,3205,0
|
|
20230818,195300,471226440,3205,3205,3205,3205,0
|
|
20230818,195200,471226440,3205,3205,3205,3205,0
|
|
20230818,195100,471226440,3205,3205,3205,3205,0
|
|
20230818,195000,471226440,3205,3205,3205,3205,0
|
|
20230818,194900,471226440,3205,3205,3205,3205,0
|
|
20230818,194800,471226440,3205,3205,3205,3205,0
|
|
20230818,194700,471226440,3205,3205,3205,3205,0
|
|
20230818,194600,471226440,3205,3205,3205,3205,0
|
|
20230818,194500,471226440,3205,3205,3205,3205,0
|
|
20230818,194400,471226440,3205,3205,3205,3205,0
|
|
20230818,194300,471226440,3205,3205,3205,3205,0
|
|
20230818,194200,471226440,3205,3205,3205,3205,0
|
|
20230818,194100,471226440,3205,3205,3205,3205,0
|
|
20230818,194000,471226440,3205,3205,3205,3205,0
|
|
20230818,193900,471226440,3205,3205,3205,3205,0
|
|
20230818,193800,471226440,3205,3205,3205,3205,0
|
|
20230818,193700,471226440,3205,3205,3205,3205,0
|
|
20230818,193600,471226440,3205,3205,3205,3205,0
|
|
20230818,193500,471226440,3205,3205,3205,3205,0
|
|
20230818,193400,471226440,3205,3205,3205,3205,0
|
|
20230818,193300,471226440,3205,3205,3205,3205,0
|
|
20230818,193200,471226440,3205,3205,3205,3205,0
|
|
20230818,193100,471226440,3205,3205,3205,3205,0
|
|
20230818,193000,471226440,3205,3205,3205,3205,0
|
|
20230818,192900,471226440,3205,3205,3205,3205,0
|
|
20230818,192800,471226440,3205,3205,3205,3205,0
|
|
20230818,192700,471226440,3205,3205,3205,3205,4217
|
|
20230818,192600,471226440,3205,3205,3205,3205,0
|
|
20230818,192500,471226440,3205,3205,3205,3205,0
|
|
20230818,192400,471226440,3205,3205,3205,3205,0
|
|
20230818,192300,471226440,3205,3205,3205,3205,0
|
|
20230818,192200,471226440,3205,3205,3205,3205,0
|
|
20230818,192100,471226440,3205,3205,3205,3205,0
|
|
20230818,192000,471226440,3205,3205,3205,3205,0
|
|
20230818,191900,471226440,3205,3205,3205,3205,0
|
|
20230818,191800,471226440,3205,3205,3205,3205,0
|
|
20230818,191700,471226440,3205,3205,3205,3205,0
|
|
20230818,191600,471226440,3205,3205,3205,3205,0
|
|
20230818,191500,471226440,3205,3205,3205,3205,0
|
|
20230818,191400,471226440,3205,3205,3205,3205,0
|
|
20230818,191300,471226440,3205,3205,3205,3205,0
|
|
20230818,191200,471226440,3205,3205,3205,3205,0
|
|
20230818,191100,471226440,3205,3205,3205,3205,0
|
|
20230818,191000,471226440,3205,3205,3205,3205,0
|
|
20230818,190900,471226440,3205,3205,3205,3205,0
|
|
20230818,190800,471226440,3205,3205,3205,3205,0
|
|
20230818,190700,471226440,3205,3205,3205,3205,0
|
|
20230818,190600,471226440,3205,3205,3205,3205,0
|
|
20230818,190500,471226440,3205,3205,3205,3205,0
|
|
20230818,190400,471226440,3205,3205,3205,3205,0
|
|
20230818,190300,471226440,3205,3205,3205,3205,0
|
|
20230818,190200,471226440,3205,3205,3205,3205,0
|
|
20230818,190100,471226440,3205,3205,3205,3205,0
|
|
20230818,190000,471226440,3205,3205,3205,3205,0
|
|
20230818,185900,471226440,3205,3205,3205,3205,0
|
|
20230818,185800,471226440,3205,3205,3205,3205,0
|
|
20230818,185700,471226440,3205,3205,3205,3205,4217
|
|
20230818,185600,471226440,3205,3205,3205,3205,0
|
|
20230818,185500,471226440,3205,3205,3205,3205,0
|
|
20230818,185400,471226440,3205,3205,3205,3205,0
|
|
20230818,185300,471226440,3205,3205,3205,3205,0
|
|
20230818,185200,471226440,3205,3205,3205,3205,0
|
|
20230818,185100,471226440,3205,3205,3205,3205,0
|
|
20230818,185000,471226440,3205,3205,3205,3205,0
|
|
20230818,184900,471226440,3205,3205,3205,3205,0
|
|
20230818,184800,471226440,3205,3205,3205,3205,0
|
|
20230818,184700,471226440,3205,3205,3205,3205,0
|
|
20230818,184600,471226440,3205,3205,3205,3205,0
|
|
20230818,184500,471226440,3205,3205,3205,3205,0
|
|
20230818,184400,471226440,3205,3205,3205,3205,0
|
|
20230818,184300,471226440,3205,3205,3205,3205,0
|
|
20230818,184200,471226440,3205,3205,3205,3205,0
|
|
20230818,184100,471226440,3205,3205,3205,3205,0
|
|
20230818,184000,471226440,3205,3205,3205,3205,0
|
|
20230818,183900,471226440,3205,3205,3205,3205,0
|
|
20230818,183800,471226440,3205,3205,3205,3205,0
|
|
20230818,183700,471226440,3205,3205,3205,3205,0
|
|
20230818,183600,471226440,3205,3205,3205,3205,0
|
|
20230818,183500,471226440,3205,3205,3205,3205,0
|
|
20230818,183400,471226440,3205,3205,3205,3205,0
|
|
20230818,183300,471226440,3205,3205,3205,3205,0
|
|
20230818,183200,471226440,3205,3205,3205,3205,0
|
|
20230818,183100,471226440,3205,3205,3205,3205,0
|
|
20230818,183000,471226440,3205,3205,3205,3205,0
|
|
20230818,182900,471226440,3205,3205,3205,3205,0
|
|
20230818,182800,471226440,3205,3205,3205,3205,0
|
|
20230818,182700,471226440,3205,3205,3205,3205,4217
|
|
20230818,182600,471226440,3205,3205,3205,3205,0
|
|
20230818,182500,471226440,3205,3205,3205,3205,0
|
|
20230818,182400,471226440,3205,3205,3205,3205,0
|
|
20230818,182300,471226440,3205,3205,3205,3205,0
|
|
20230818,182200,471226440,3205,3205,3205,3205,0
|
|
20230818,182100,471226440,3205,3205,3205,3205,0
|
|
20230818,182000,471226440,3205,3205,3205,3205,0
|
|
20230818,181900,471226440,3205,3205,3205,3205,0
|
|
20230818,181800,471226440,3205,3205,3205,3205,0
|
|
20230818,181700,471226440,3205,3205,3205,3205,0
|
|
20230818,181600,471226440,3205,3205,3205,3205,0
|
|
20230818,181500,471226440,3205,3205,3205,3205,0
|
|
20230818,181400,471226440,3205,3205,3205,3205,0
|
|
20230818,181300,471226440,3205,3205,3205,3205,0
|
|
20230818,181200,471226440,3205,3205,3205,3205,0
|
|
20230818,181100,471226440,3205,3205,3205,3205,0
|
|
20230818,181000,471226440,3205,3205,3205,3205,0
|
|
20230818,180900,471226440,3205,3205,3205,3205,0
|
|
20230818,180800,471226440,3205,3205,3205,3205,0
|
|
20230818,180700,471226440,3205,3205,3205,3205,0
|
|
20230818,180600,471226440,3205,3205,3205,3205,0
|
|
20230818,180500,471226440,3205,3205,3205,3205,0
|
|
20230818,180400,471226440,3205,3205,3205,3205,0
|
|
20230818,180300,471226440,3205,3205,3205,3205,0
|
|
20230818,180200,471226440,3205,3205,3205,3205,0
|
|
20230818,180100,471226440,3205,3205,3205,3205,0
|
|
20230818,180000,471226440,3205,3205,3205,3205,0
|
|
20230818,175900,471226440,3205,3205,3205,3205,0
|
|
20230818,175800,471226440,3205,3205,3205,3205,0
|
|
20230818,175700,471226440,3205,3205,3205,3205,4217
|
|
20230818,175600,471226440,3205,3205,3205,3205,0
|
|
20230818,175500,471226440,3205,3205,3205,3205,0
|
|
20230818,175400,471226440,3205,3205,3205,3205,0
|
|
20230818,175300,471226440,3205,3205,3205,3205,0
|
|
20230818,175200,471226440,3205,3205,3205,3205,0
|
|
20230818,175100,471226440,3205,3205,3205,3205,0
|
|
20230818,175000,471226440,3205,3205,3205,3205,0
|
|
20230818,174900,471226440,3205,3205,3205,3205,0
|
|
20230818,174800,471226440,3205,3205,3205,3205,0
|
|
20230818,174700,471226440,3205,3205,3205,3205,0
|
|
20230818,174600,471226440,3205,3205,3205,3205,0
|
|
20230818,174500,471226440,3205,3205,3205,3205,0
|
|
20230818,174400,471226440,3205,3205,3205,3205,0
|
|
20230818,174300,471226440,3205,3205,3205,3205,0
|
|
20230818,174200,471226440,3205,3205,3205,3205,0
|
|
20230818,174100,471226440,3205,3205,3205,3205,0
|
|
20230818,174000,471226440,3205,3205,3205,3205,0
|
|
20230818,173900,471226440,3205,3205,3205,3205,0
|
|
20230818,173800,471226440,3205,3205,3205,3205,0
|
|
20230818,173700,471226440,3205,3205,3205,3205,0
|
|
20230818,173600,471226440,3205,3205,3205,3205,0
|
|
20230818,173500,471226440,3205,3205,3205,3205,0
|
|
20230818,173400,471226440,3205,3205,3205,3205,0
|
|
20230818,173300,471226440,3205,3205,3205,3205,0
|
|
20230818,173200,471226440,3205,3205,3205,3205,0
|
|
20230818,173100,471226440,3205,3205,3205,3205,0
|
|
20230818,173000,471226440,3205,3205,3205,3205,0
|
|
20230818,172900,471226440,3205,3205,3205,3205,0
|
|
20230818,172800,471226440,3205,3205,3205,3205,0
|
|
20230818,172700,471226440,3205,3205,3205,3205,4217
|
|
20230818,172600,471226440,3205,3205,3205,3205,0
|
|
20230818,172500,471226440,3205,3205,3205,3205,0
|
|
20230818,172400,471226440,3205,3205,3205,3205,0
|
|
20230818,172300,471226440,3205,3205,3205,3205,0
|
|
20230818,172200,471226440,3205,3205,3205,3205,0
|
|
20230818,172100,471226440,3205,3205,3205,3205,0
|
|
20230818,172000,471226440,3205,3205,3205,3205,0
|
|
20230818,171900,471226440,3205,3205,3205,3205,0
|
|
20230818,171800,471226440,3205,3205,3205,3205,0
|
|
20230818,171700,471226440,3205,3205,3205,3205,0
|
|
20230818,171600,471226440,3205,3205,3205,3205,0
|
|
20230818,171500,471226440,3205,3205,3205,3205,0
|
|
20230818,171400,471226440,3205,3205,3205,3205,0
|
|
20230818,171300,471226440,3205,3205,3205,3205,0
|
|
20230818,171200,471226440,3205,3205,3205,3205,0
|
|
20230818,171100,471226440,3205,3205,3205,3205,0
|
|
20230818,171000,471226440,3205,3205,3205,3205,0
|
|
20230818,170900,471226440,3205,3205,3205,3205,0
|
|
20230818,170800,471226440,3205,3205,3205,3205,0
|
|
20230818,170700,471226440,3205,3205,3205,3205,0
|
|
20230818,170600,471226440,3205,3205,3205,3205,0
|
|
20230818,170500,471226440,3205,3205,3205,3205,0
|
|
20230818,170400,471226440,3205,3205,3205,3205,0
|
|
20230818,170300,471226440,3205,3205,3205,3205,0
|
|
20230818,170200,471226440,3205,3205,3205,3205,0
|
|
20230818,170100,471226440,3205,3205,3205,3205,0
|
|
20230818,170000,471226440,3205,3205,3205,3205,0
|
|
20230818,165900,471226440,3205,3205,3205,3205,0
|
|
20230818,165800,471226440,3205,3205,3205,3205,0
|
|
20230818,165700,471226440,3205,3205,3205,3205,4217
|
|
20230818,165600,471226440,3205,3205,3205,3205,0
|
|
20230818,165500,471226440,3205,3205,3205,3205,0
|
|
20230818,165400,471226440,3205,3205,3205,3205,0
|
|
20230818,165300,471226440,3205,3205,3205,3205,0
|
|
20230818,165200,471226440,3205,3205,3205,3205,0
|
|
20230818,165100,471226440,3205,3205,3205,3205,0
|
|
20230818,165000,471226440,3205,3205,3205,3205,0
|
|
20230818,164900,471226440,3205,3205,3205,3205,0
|
|
20230818,164800,471226440,3205,3205,3205,3205,0
|
|
20230818,164700,471226440,3205,3205,3205,3205,0
|
|
20230818,164600,471226440,3205,3205,3205,3205,0
|
|
20230818,164500,471226440,3205,3205,3205,3205,0
|
|
20230818,164400,471226440,3205,3205,3205,3205,0
|
|
20230818,164300,471226440,3205,3205,3205,3205,0
|
|
20230818,164200,471226440,3205,3205,3205,3205,0
|
|
20230818,164100,471226440,3205,3205,3205,3205,0
|
|
20230818,164000,471226440,3205,3205,3205,3205,0
|
|
20230818,163900,471226440,3205,3205,3205,3205,0
|
|
20230818,163800,471226440,3205,3205,3205,3205,0
|
|
20230818,163700,471226440,3205,3205,3205,3205,0
|
|
20230818,163600,471226440,3205,3205,3205,3205,0
|
|
20230818,163500,471226440,3205,3205,3205,3205,0
|
|
20230818,163400,471226440,3205,3205,3205,3205,0
|
|
20230818,163300,471226440,3205,3205,3205,3205,0
|
|
20230818,163200,471226440,3205,3205,3205,3205,0
|
|
20230818,163100,471226440,3205,3205,3205,3205,0
|
|
20230818,163000,471226440,3205,3205,3205,3205,0
|
|
20230818,162900,471226440,3205,3205,3205,3205,0
|
|
20230818,162800,471226440,3205,3205,3205,3205,0
|
|
20230818,162700,471226440,3205,3205,3205,3205,4217
|
|
20230818,162600,471226440,3205,3205,3205,3205,0
|
|
20230818,162500,471226440,3205,3205,3205,3205,0
|
|
20230818,162400,471226440,3205,3205,3205,3205,0
|
|
20230818,162300,471226440,3205,3205,3205,3205,0
|
|
20230818,162200,471226440,3205,3205,3205,3205,0
|
|
20230818,162100,471226440,3205,3205,3205,3205,0
|
|
20230818,162000,471226440,3205,3205,3205,3205,0
|
|
20230818,161900,471226440,3205,3205,3205,3205,0
|
|
20230818,161800,471226440,3205,3205,3205,3205,0
|
|
20230818,161700,471226440,3205,3205,3205,3205,0
|
|
20230818,161600,471226440,3205,3205,3205,3205,0
|
|
20230818,161500,471226440,3205,3205,3205,3205,0
|
|
20230818,161400,471226440,3205,3205,3205,3205,0
|
|
20230818,161300,471226440,3205,3205,3205,3205,0
|
|
20230818,161200,471226440,3205,3205,3205,3205,0
|
|
20230818,161100,471226440,3205,3205,3205,3205,0
|
|
20230818,161000,471226440,3205,3205,3205,3205,0
|
|
20230818,160900,471226440,3205,3205,3205,3205,0
|
|
20230818,160800,471226440,3205,3205,3205,3205,0
|
|
20230818,160700,471226440,3205,3205,3205,3205,0
|
|
20230818,160600,471226440,3205,3205,3205,3205,0
|
|
20230818,160500,471226440,3205,3205,3205,3205,0
|
|
20230818,160400,471226440,3205,3205,3205,3205,0
|
|
20230818,160300,471226440,3205,3205,3205,3205,0
|
|
20230818,160200,471226440,3205,3205,3205,3205,0
|
|
20230818,160100,471226440,3205,3205,3205,3205,0
|
|
20230818,160000,471226440,3205,3205,3205,3205,0
|
|
20230818,155900,471226440,3205,3205,3205,3205,0
|
|
20230818,155800,471226440,3205,3205,3205,3205,0
|
|
20230818,155700,471226440,3205,3205,3205,3205,4217
|
|
20230818,155600,471226440,3205,3205,3205,3205,0
|
|
20230818,155500,471226440,3205,3205,3205,3205,0
|
|
20230818,155400,471226440,3205,3205,3205,3205,0
|
|
20230818,155300,471226440,3205,3205,3205,3205,0
|
|
20230818,155200,471226440,3205,3205,3205,3205,0
|
|
20230818,155100,471226440,3205,3205,3205,3205,0
|
|
20230818,155000,471226440,3205,3205,3205,3205,0
|
|
20230818,154900,471226440,3205,3205,3205,3205,0
|
|
20230818,154800,471226440,3205,3205,3205,3205,0
|
|
20230818,154700,471226440,3205,3205,3205,3205,0
|
|
20230818,154600,471226440,3205,3205,3205,3205,0
|
|
20230818,154500,471226440,3205,3205,3205,3205,0
|
|
20230818,154400,471226440,3205,3205,3205,3205,0
|
|
20230818,154300,471226440,3205,3205,3205,3205,0
|
|
20230818,154200,471226440,3205,3205,3205,3205,0
|
|
20230818,154100,471226440,3205,3205,3205,3205,0
|
|
20230818,154000,471226440,3205,3205,3205,3205,0
|
|
20230818,153900,471226440,3205,3205,3205,3205,0
|
|
20230818,153800,471226440,3205,3205,3205,3205,0
|
|
20230818,153700,471226440,3205,3205,3205,3205,0
|
|
20230818,153600,471226440,3205,3205,3205,3205,0
|
|
20230818,153500,471226440,3205,3205,3205,3205,0
|
|
20230818,153400,471226440,3205,3205,3205,3205,0
|
|
20230818,153300,471226440,3205,3205,3205,3205,0
|
|
20230818,153200,471226440,3205,3205,3205,3205,0
|
|
20230818,153100,471226440,3205,3205,3205,3205,0
|
|
20230818,153000,471226440,3205,3205,3205,3205,4217
|
|
20230818,152900,457710955,3220,3220,3220,3220,0
|
|
20230818,152800,457710955,3220,3220,3220,3220,0
|
|
20230818,152700,457710955,3220,3220,3220,3220,0
|
|
20230818,152600,457710955,3220,3220,3220,3220,0
|
|
20230818,152500,457710955,3220,3220,3220,3220,0
|
|
20230818,152400,457710955,3220,3220,3220,3220,0
|
|
20230818,152300,457710955,3220,3220,3220,3220,0
|
|
20230818,152200,457710955,3220,3220,3220,3220,0
|
|
20230818,152100,457710955,3220,3220,3220,3220,0
|
|
20230818,152000,457710955,3220,3220,3220,3220,0
|
|
20230818,151900,457710955,3220,3220,3220,3220,0
|
|
20230818,151800,457710955,3220,3220,3220,3220,0
|
|
20230818,151700,457710955,3220,3220,3220,3220,52
|
|
20230818,151600,457543515,3220,3210,3220,3205,1387
|
|
20230818,151500,453090225,3210,3210,3210,3210,93
|
|
20230818,151400,452791695,3215,3215,3215,3215,0
|
|
20230818,151300,452791695,3215,3225,3225,3215,821
|
|
20230818,151200,450150990,3225,3230,3230,3225,18
|
|
20230818,151100,450092935,3225,3225,3225,3225,63
|
|
20230818,151000,449889760,3220,3220,3220,3220,178
|
|
20230818,150900,449316600,3220,3220,3220,3220,30
|
|
20230818,150800,449220000,3220,3220,3220,3215,325
|
|
20230818,150700,448173850,3215,3215,3215,3215,128
|
|
20230818,150600,447762330,3215,3215,3215,3215,5
|
|
20230818,150500,447746255,3205,3205,3205,3205,5
|
|
20230818,150400,447730230,3205,3205,3215,3205,7
|
|
20230818,150300,447707785,3205,3205,3205,3205,0
|
|
20230818,150200,447707785,3205,3205,3205,3205,0
|
|
20230818,150100,447707785,3205,3205,3205,3205,0
|
|
20230818,150000,447707785,3205,3205,3205,3205,23
|
|
20230818,145900,447634070,3205,3205,3205,3205,112
|
|
20230818,145800,447275110,3205,3205,3205,3205,55
|
|
20230818,145700,447098835,3205,3200,3205,3200,139
|
|
20230818,145600,446653995,3205,3205,3205,3200,131
|
|
20230818,145500,446234645,3205,3205,3205,3205,18
|
|
20230818,145400,446176955,3215,3205,3215,3200,159
|
|
20230818,145300,445667930,3215,3205,3215,3205,74
|
|
20230818,145200,445430730,3205,3215,3215,3205,42
|
|
20230818,145100,445296110,3205,3205,3205,3205,550
|
|
20230818,145000,443533360,3205,3215,3215,3205,118
|
|
20230818,144900,443155115,3205,3205,3205,3205,110
|
|
20230818,144800,442802565,3205,3205,3205,3205,297
|
|
20230818,144700,441850680,3205,3215,3215,3205,130
|
|
20230818,144600,441433840,3205,3205,3205,3205,133
|
|
20230818,144500,441007575,3205,3205,3205,3205,0
|
|
20230818,144400,441007575,3205,3205,3210,3205,1577
|
|
20230818,144300,435953280,3210,3210,3210,3210,167
|
|
20230818,144200,435417210,3210,3210,3210,3210,120
|
|
20230818,144100,435032010,3210,3205,3210,3205,116
|
|
20230818,144000,434660210,3210,3210,3210,3210,110
|
|
20230818,143900,434307110,3210,3210,3210,3210,100
|
|
20230818,143800,433986110,3210,3210,3210,3205,336
|
|
20230818,143700,432909055,3210,3205,3210,3205,86
|
|
20230818,143600,432633115,3205,3205,3205,3205,111
|
|
20230818,143500,432277360,3210,3210,3210,3210,0
|
|
20230818,143400,432277360,3210,3210,3210,3210,50
|
|
20230818,143300,432116860,3210,3210,3210,3210,133
|
|
20230818,143200,431689930,3210,3210,3210,3210,782
|
|
20230818,143100,429179710,3210,3215,3215,3210,328
|
|
20230818,143000,428126825,3210,3210,3210,3210,73
|
|
20230818,142900,427892495,3210,3210,3210,3210,61
|
|
20230818,142800,427696685,3210,3210,3210,3210,111
|
|
20230818,142700,427340375,3210,3210,3210,3210,24
|
|
20230818,142600,427263335,3210,3210,3210,3210,111
|
|
20230818,142500,426907025,3210,3210,3210,3210,110
|
|
20230818,142400,426553925,3210,3210,3210,3210,23
|
|
20230818,142300,426480095,3205,3205,3205,3205,111
|
|
20230818,142200,426124340,3205,3205,3205,3205,0
|
|
20230818,142100,426124340,3205,3205,3205,3205,110
|
|
20230818,142000,425771790,3205,3205,3205,3205,134
|
|
20230818,141900,425342320,3210,3210,3210,3210,0
|
|
20230818,141800,425342320,3210,3210,3210,3210,416
|
|
20230818,141700,424006960,3210,3210,3210,3210,133
|
|
20230818,141600,423580030,3210,3210,3210,3210,0
|
|
20230818,141500,423580030,3210,3210,3210,3210,111
|
|
20230818,141400,423223720,3210,3210,3210,3210,33
|
|
20230818,141300,423117790,3210,3210,3210,3210,119
|
|
20230818,141200,422735800,3210,3210,3210,3210,114
|
|
20230818,141100,422369860,3205,3205,3205,3205,23
|
|
20230818,141000,422296145,3205,3210,3210,3205,331
|
|
20230818,140900,421234185,3210,3210,3210,3210,0
|
|
20230818,140800,421234185,3210,3215,3220,3210,166
|
|
20230818,140700,420700975,3215,3210,3215,3210,263
|
|
20230818,140600,419855975,3215,3215,3215,3215,0
|
|
20230818,140500,419855975,3215,3215,3215,3215,73
|
|
20230818,140400,419621280,3215,3215,3215,3215,171
|
|
20230818,140300,419071515,3210,3210,3210,3210,0
|
|
20230818,140200,419071515,3210,3215,3215,3210,863
|
|
20230818,140100,416297520,3205,3205,3205,3205,23
|
|
20230818,140000,416223805,3205,3205,3205,3205,111
|
|
20230818,135900,415868050,3205,3205,3205,3205,110
|
|
20230818,135800,415515500,3210,3210,3210,3210,24
|
|
20230818,135700,415438460,3210,3210,3210,3205,282
|
|
20230818,135600,414533865,3205,3210,3210,3205,3622
|
|
20230818,135500,402921405,3215,3215,3215,3215,72
|
|
20230818,135400,402689925,3215,3215,3215,3215,7609
|
|
20230818,135300,378226990,3220,3220,3220,3220,4729
|
|
20230818,135200,362999610,3225,3225,3225,3225,72
|
|
20230818,135100,362767410,3225,3230,3230,3225,2
|
|
20230818,135000,362760955,3235,3235,3235,3235,2
|
|
20230818,134900,362754485,3220,3220,3220,3220,1555
|
|
20230818,134800,357747385,3220,3220,3220,3220,133
|
|
20230818,134700,357319125,3225,3225,3225,3225,0
|
|
20230818,134600,357319125,3225,3225,3225,3225,483
|
|
20230818,134500,355761450,3225,3225,3225,3225,0
|
|
20230818,134400,355761450,3225,3225,3225,3225,133
|
|
20230818,134300,355332525,3225,3225,3225,3225,110
|
|
20230818,134200,354977775,3230,3230,3230,3230,0
|
|
20230818,134100,354977775,3230,3230,3230,3230,135
|
|
20230818,134000,354541725,3230,3225,3230,3225,112
|
|
20230818,133900,354179990,3230,3230,3230,3230,4
|
|
20230818,133800,354167070,3225,3225,3225,3225,133
|
|
20230818,133700,353738145,3225,3225,3225,3225,0
|
|
20230818,133600,353738145,3225,3225,3225,3225,114
|
|
20230818,133500,353370495,3225,3225,3225,3225,133
|
|
20230818,133400,352941570,3225,3225,3225,3225,30
|
|
20230818,133300,352844820,3225,3225,3225,3225,110
|
|
20230818,133200,352490070,3240,3240,3240,3240,5
|
|
20230818,133100,352473870,3225,3230,3230,3225,134
|
|
20230818,133000,352041715,3225,3225,3225,3225,112
|
|
20230818,132900,351680515,3225,3225,3225,3225,0
|
|
20230818,132800,351680515,3225,3225,3225,3225,134
|
|
20230818,132700,351248365,3225,3225,3225,3225,108
|
|
20230818,132600,350900065,3220,3220,3220,3220,0
|
|
20230818,132500,350900065,3220,3225,3225,3220,173
|
|
20230818,132400,350343000,3220,3220,3220,3220,210
|
|
20230818,132300,349666800,3220,3230,3230,3220,118
|
|
20230818,132200,349286770,3220,3225,3225,3220,133
|
|
20230818,132100,348858395,3225,3225,3225,3225,0
|
|
20230818,132000,348858395,3225,3225,3225,3225,112
|
|
20230818,131900,348497195,3230,3230,3230,3230,26
|
|
20230818,131800,348413215,3230,3230,3230,3230,62
|
|
20230818,131700,348212955,3230,3230,3230,3230,134
|
|
20230818,131600,347780135,3245,3245,3245,3245,0
|
|
20230818,131500,347780135,3245,3230,3245,3230,112
|
|
20230818,131400,347418360,3245,3230,3245,3230,114
|
|
20230818,131300,347050125,3230,3225,3235,3225,25
|
|
20230818,131200,346969375,3225,3225,3225,3225,109
|
|
20230818,131100,346617850,3245,3225,3245,3225,2
|
|
20230818,131000,346611380,3225,3225,3225,3225,111
|
|
20230818,130900,346253405,3225,3225,3225,3225,134
|
|
20230818,130800,345821255,3225,3225,3225,3225,0
|
|
20230818,130700,345821255,3225,3225,3225,3225,111
|
|
20230818,130600,345463280,3225,3225,3225,3225,111
|
|
20230818,130500,345105305,3225,3225,3225,3225,23
|
|
20230818,130400,345031130,3225,3230,3230,3225,132
|
|
20230818,130300,344605315,3225,3225,3225,3225,0
|
|
20230818,130200,344605315,3225,3225,3225,3225,111
|
|
20230818,130100,344247340,3245,3225,3245,3225,112
|
|
20230818,130000,343886120,3225,3225,3225,3225,0
|
|
20230818,125900,343886120,3225,3225,3225,3225,134
|
|
20230818,125800,343453970,3225,3225,3225,3225,110
|
|
20230818,125700,343099220,3225,3225,3225,3225,0
|
|
20230818,125600,343099220,3225,3225,3225,3225,134
|
|
20230818,125500,342667070,3230,3230,3230,3230,0
|
|
20230818,125400,342667070,3230,3230,3230,3230,134
|
|
20230818,125300,342234250,3225,3225,3225,3225,111
|
|
20230818,125200,341876275,3245,3245,3245,3245,1
|
|
20230818,125100,341873030,3230,3230,3230,3230,500
|
|
20230818,125000,340258030,3230,3230,3230,3230,145
|
|
20230818,124900,339789680,3230,3235,3235,3230,143
|
|
20230818,124800,339327570,3235,3235,3235,3235,89
|
|
20230818,124700,339039655,3235,3235,3235,3235,0
|
|
20230818,124600,339039655,3235,3235,3235,3235,134
|
|
20230818,124500,338606165,3235,3225,3235,3225,313
|
|
20230818,124400,337594720,3225,3225,3225,3225,0
|
|
20230818,124300,337594720,3225,3225,3225,3225,133
|
|
20230818,124200,337165795,3225,3225,3225,3225,40
|
|
20230818,124100,337036795,3225,3225,3225,3225,112
|
|
20230818,124000,336675595,3225,3225,3225,3225,109
|
|
20230818,123900,336324070,3225,3225,3225,3225,24
|
|
20230818,123800,336246670,3225,3225,3225,3225,111
|
|
20230818,123700,335888695,3245,3230,3245,3230,113
|
|
20230818,123600,335523690,3225,3230,3230,3225,23
|
|
20230818,123500,335449500,3225,3225,3225,3225,109
|
|
20230818,123400,335097975,3225,3225,3225,3225,0
|
|
20230818,123300,335097975,3225,3225,3225,3225,133
|
|
20230818,123200,334669050,3225,3225,3225,3225,111
|
|
20230818,123100,334311075,3225,3225,3225,3225,0
|
|
20230818,123000,334311075,3225,3225,3225,3225,227
|
|
20230818,122900,333579000,3225,3225,3225,3225,0
|
|
20230818,122800,333579000,3225,3225,3225,3225,109
|
|
20230818,122700,333227475,3225,3225,3225,3225,111
|
|
20230818,122600,332869500,3225,3235,3235,3225,1410
|
|
20230818,122500,328319325,3235,3250,3250,3235,114
|
|
20230818,122400,327950490,3235,3240,3240,3235,689
|
|
20230818,122300,325718630,3240,3240,3240,3240,30
|
|
20230818,122200,325621430,3240,3240,3240,3240,165
|
|
20230818,122100,325086830,3240,3240,3240,3240,12
|
|
20230818,122000,325047950,3240,3240,3240,3240,190
|
|
20230818,121900,324432350,3240,3240,3240,3230,137
|
|
20230818,121800,323989580,3240,3240,3240,3240,1
|
|
20230818,121700,323986340,3230,3230,3230,3230,192
|
|
20230818,121600,323366180,3230,3230,3230,3230,111
|
|
20230818,121500,323007650,3230,3230,3230,3230,0
|
|
20230818,121400,323007650,3230,3235,3235,3230,436
|
|
20230818,121300,321597745,3240,3240,3240,3240,346
|
|
20230818,121200,320476705,3240,3240,3240,3240,472
|
|
20230818,121100,318947425,3240,3240,3240,3240,322
|
|
20230818,121000,317904145,3240,3240,3240,3240,239
|
|
20230818,120900,317129785,3240,3240,3240,3240,111
|
|
20230818,120800,316770145,3235,3235,3235,3235,24
|
|
20230818,120700,316692505,3235,3235,3235,3235,111
|
|
20230818,120600,316333420,3245,3235,3245,3235,469
|
|
20230818,120500,314812605,3230,3230,3230,3230,16
|
|
20230818,120400,314760925,3230,3230,3230,3230,135
|
|
20230818,120300,314324875,3230,3230,3230,3230,111
|
|
20230818,120200,313966345,3230,3230,3230,3230,50
|
|
20230818,120100,313804845,3230,3230,3230,3230,110
|
|
20230818,120000,313449545,3230,3230,3230,3230,83
|
|
20230818,115900,313181455,3225,3225,3225,3225,109
|
|
20230818,115800,312829930,3225,3225,3225,3225,112
|
|
20230818,115700,312468730,3230,3230,3230,3230,23
|
|
20230818,115600,312394440,3230,3230,3230,3230,111
|
|
20230818,115500,312035910,3230,3230,3230,3230,109
|
|
20230818,115400,311683840,3230,3230,3230,3230,24
|
|
20230818,115300,311606320,3230,3230,3230,3230,112
|
|
20230818,115200,311244560,3230,3230,3230,3230,0
|
|
20230818,115100,311244560,3230,3235,3235,3230,190
|
|
20230818,115000,310630835,3235,3235,3235,3235,811
|
|
20230818,114900,308007250,3245,3240,3245,3240,103
|
|
20230818,114800,307673355,3240,3240,3240,3240,67
|
|
20230818,114700,307456275,3245,3245,3245,3245,19
|
|
20230818,114600,307394620,3245,3245,3245,3245,0
|
|
20230818,114500,307394620,3245,3240,3245,3240,232
|
|
20230818,114400,306642330,3245,3240,3245,3240,59
|
|
20230818,114300,306450990,3240,3240,3240,3240,111
|
|
20230818,114200,306091350,3240,3245,3245,3240,82
|
|
20230818,114100,305825375,3260,3260,3260,3260,0
|
|
20230818,114000,305825375,3260,3260,3260,3260,11
|
|
20230818,113900,305789515,3260,3255,3260,3255,31
|
|
20230818,113800,305688475,3260,3245,3260,3245,130
|
|
20230818,113700,305266325,3265,3245,3265,3245,610
|
|
20230818,113600,303279230,3260,3250,3260,3250,147
|
|
20230818,113500,302800300,3250,3250,3250,3250,106
|
|
20230818,113400,302455800,3255,3255,3255,3255,111
|
|
20230818,113300,302094495,3255,3255,3255,3255,0
|
|
20230818,113200,302094495,3255,3260,3260,3250,1289
|
|
20230818,113100,297904250,3260,3255,3260,3255,24
|
|
20230818,113000,297826125,3255,3255,3255,3255,1109
|
|
20230818,112900,294216330,3255,3255,3255,3255,1500
|
|
20230818,112800,289333830,3255,3255,3255,3255,23
|
|
20230818,112700,289258965,3255,3260,3260,3255,380
|
|
20230818,112600,288020720,3260,3255,3260,3255,402
|
|
20230818,112500,286710755,3255,3255,3255,3255,272
|
|
20230818,112400,285825395,3255,3260,3260,3255,77
|
|
20230818,112300,285574755,3260,3260,3260,3260,48
|
|
20230818,112200,285418275,3255,3255,3255,3255,109
|
|
20230818,112100,285063480,3255,3255,3255,3255,536
|
|
20230818,112000,283318800,3255,3255,3255,3255,1497
|
|
20230818,111900,278446065,3255,3255,3255,3255,110
|
|
20230818,111800,278088015,3250,3250,3250,3250,23
|
|
20230818,111700,278013265,3250,3250,3250,3250,111
|
|
20230818,111600,277652515,3245,3245,3245,3245,110
|
|
20230818,111500,277295565,3240,3240,3240,3240,24
|
|
20230818,111400,277217805,3240,3240,3240,3240,111
|
|
20230818,111300,276858165,3265,3255,3265,3235,2748
|
|
20230818,111200,267898385,3255,3235,3255,3235,871
|
|
20230818,111100,265065965,3230,3230,3230,3230,111
|
|
20230818,111000,264707435,3230,3230,3230,3230,0
|
|
20230818,110900,264707435,3230,3240,3240,3230,4112
|
|
20230818,110800,251424095,3240,3240,3240,3240,131
|
|
20230818,110700,250999655,3240,3240,3240,3240,0
|
|
20230818,110600,250999655,3240,3245,3245,3240,225
|
|
20230818,110500,250270085,3240,3240,3240,3240,135
|
|
20230818,110400,249832685,3245,3245,3245,3245,500
|
|
20230818,110300,248210185,3225,3225,3225,3225,111
|
|
20230818,110200,247852210,3225,3225,3225,3225,23
|
|
20230818,110100,247778035,3225,3225,3225,3225,109
|
|
20230818,110000,247426510,3225,3230,3230,3225,137
|
|
20230818,105900,246984550,3225,3230,3230,3225,347
|
|
20230818,105800,245863990,3230,3230,3230,3230,112
|
|
20230818,105700,245502230,3230,3230,3230,3230,110
|
|
20230818,105600,245146930,3230,3230,3230,3230,0
|
|
20230818,105500,245146930,3230,3230,3230,3230,134
|
|
20230818,105400,244714110,3245,3240,3245,3240,10
|
|
20230818,105300,244681665,3230,3230,3230,3230,111
|
|
20230818,105200,244323135,3225,3225,3225,3225,133
|
|
20230818,105100,243894210,3225,3225,3225,3225,0
|
|
20230818,105000,243894210,3225,3225,3225,3225,134
|
|
20230818,104900,243462060,3235,3235,3235,3235,0
|
|
20230818,104800,243462060,3235,3230,3235,3230,728
|
|
20230818,104700,241107120,3210,3210,3210,3210,115
|
|
20230818,104600,240737970,3210,3210,3210,3210,23
|
|
20230818,104500,240664140,3210,3210,3210,3210,111
|
|
20230818,104400,240307830,3230,3210,3230,3210,110
|
|
20230818,104300,239954710,3210,3210,3210,3210,0
|
|
20230818,104200,239954710,3210,3210,3210,3210,135
|
|
20230818,104100,239521360,3210,3210,3210,3210,0
|
|
20230818,104000,239521360,3210,3210,3210,3210,111
|
|
20230818,103900,239165050,3210,3210,3210,3210,137
|
|
20230818,103800,238725280,3210,3210,3210,3210,0
|
|
20230818,103700,238725280,3210,3220,3220,3210,128
|
|
20230818,103600,238314240,3210,3210,3210,3210,134
|
|
20230818,103500,237884100,3210,3215,3215,3210,402
|
|
20230818,103400,236593180,3225,3215,3225,3215,139
|
|
20230818,103300,236146055,3225,3220,3225,3220,35
|
|
20230818,103200,236033295,3225,3210,3225,3210,115
|
|
20230818,103100,235664070,3225,3210,3225,3210,112
|
|
20230818,103000,235304535,3225,3210,3225,3210,601
|
|
20230818,102900,233375310,3205,3205,3205,3205,134
|
|
20230818,102800,232945840,3210,3210,3210,3210,2766
|
|
20230818,102700,224066980,3205,3220,3220,3205,132
|
|
20230818,102600,223643575,3205,3225,3225,3205,10413
|
|
20230818,102500,190263455,3240,3220,3240,3220,36
|
|
20230818,102400,190147350,3220,3220,3220,3220,84
|
|
20230818,102300,189876870,3215,3220,3220,3215,134
|
|
20230818,102200,189445405,3230,3230,3230,3230,7
|
|
20230818,102100,189422795,3230,3225,3240,3225,661
|
|
20230818,102000,187288415,3205,3205,3205,3205,23
|
|
20230818,101900,187214700,3205,3205,3205,3205,113
|
|
20230818,101800,186852535,3205,3215,3215,3200,4191
|
|
20230818,101700,173413320,3215,3215,3215,3215,23
|
|
20230818,101600,173339375,3220,3215,3220,3215,122
|
|
20230818,101500,172947090,3220,3220,3220,3220,100
|
|
20230818,101400,172625090,3245,3245,3245,3245,51
|
|
20230818,101300,172459595,3215,3220,3220,3215,1556
|
|
20230818,101200,167456390,3255,3255,3255,3255,0
|
|
20230818,101100,167456390,3255,3225,3255,3205,9449
|
|
20230818,101000,137098465,3220,3225,3225,3220,60
|
|
20230818,100900,136905085,3225,3225,3225,3225,322
|
|
20230818,100800,135866635,3225,3225,3225,3225,126
|
|
20230818,100700,135460285,3225,3225,3225,3225,23
|
|
20230818,100600,135386110,3225,3225,3225,3225,111
|
|
20230818,100500,135028135,3225,3225,3225,3225,131
|
|
20230818,100400,134605660,3225,3225,3225,3225,85
|
|
20230818,100300,134331535,3225,3225,3225,3225,150
|
|
20230818,100200,133847785,3225,3225,3225,3225,59
|
|
20230818,100100,133657510,3225,3220,3225,3220,642
|
|
20230818,100000,131588640,3220,3220,3220,3220,293
|
|
20230818,095900,130645180,3220,3225,3225,3220,441
|
|
20230818,095800,129224160,3220,3235,3235,3220,3886
|
|
20230818,095700,116677760,3235,3235,3235,3235,133
|
|
20230818,095600,116247505,3235,3235,3235,3235,1
|
|
20230818,095500,116244270,3240,3235,3240,3235,120
|
|
20230818,095400,115856020,3235,3235,3235,3235,1183
|
|
20230818,095300,112029015,3235,3235,3235,3235,10
|
|
20230818,095200,111996665,3240,3240,3240,3240,167
|
|
20230818,095100,111455585,3240,3240,3240,3240,484
|
|
20230818,095000,109887425,3240,3240,3240,3235,1950
|
|
20230818,094900,103572480,3240,3245,3245,3240,99
|
|
20230818,094800,103251240,3240,3270,3270,3240,558
|
|
20230818,094700,101442640,3245,3245,3245,3245,134
|
|
20230818,094600,101007810,3245,3240,3245,3240,210
|
|
20230818,094500,100326910,3240,3240,3240,3240,23
|
|
20230818,094400,100252390,3245,3240,3245,3240,118
|
|
20230818,094300,99870035,3260,3250,3260,3245,211
|
|
20230818,094200,99183840,3250,3245,3250,3240,337
|
|
20230818,094100,98091825,3240,3250,3250,3240,350
|
|
20230818,094000,96957725,3240,3240,3240,3240,0
|
|
20230818,093900,96957725,3240,3250,3250,3240,1028
|
|
20230818,093800,93622270,3250,3250,3250,3250,0
|
|
20230818,093700,93622270,3250,3265,3265,3250,136
|
|
20230818,093600,93180255,3265,3270,3270,3265,33
|
|
20230818,093500,93072360,3270,3250,3270,3245,225
|
|
20230818,093400,92341385,3265,3265,3265,3265,1632
|
|
20230818,093300,87012905,3265,3265,3265,3265,7
|
|
20230818,093200,86990050,3245,3245,3245,3245,1109
|
|
20230818,093100,83391345,3245,3245,3245,3245,2
|
|
20230818,093000,83384855,3245,3245,3245,3245,583
|
|
20230818,092900,81493020,3265,3250,3265,3250,32
|
|
20230818,092800,81389005,3255,3255,3255,3255,178
|
|
20230818,092700,80809615,3255,3255,3255,3255,40
|
|
20230818,092600,80679415,3255,3255,3255,3255,159
|
|
20230818,092500,80161870,3255,3255,3255,3255,35
|
|
20230818,092400,80047945,3255,3255,3255,3255,5
|
|
20230818,092300,80031670,3245,3245,3245,3245,0
|
|
20230818,092200,80031670,3245,3245,3245,3245,50
|
|
20230818,092100,79869420,3250,3250,3250,3250,1000
|
|
20230818,092000,76619420,3245,3245,3245,3245,449
|
|
20230818,091900,75162415,3245,3250,3250,3245,1283
|
|
20230818,091800,70993000,3245,3265,3275,3245,8255
|
|
20230818,091700,44195150,3265,3260,3265,3260,57
|
|
20230818,091600,44009095,3265,3265,3265,3265,116
|
|
20230818,091500,43630355,3255,3260,3260,3255,185
|
|
20230818,091400,43028175,3255,3255,3255,3255,0
|
|
20230818,091300,43028175,3255,3255,3255,3255,0
|
|
20230818,091200,43028175,3255,3255,3255,3255,0
|
|
20230818,091100,43028175,3255,3255,3255,3255,0
|
|
20230818,091000,43028175,3255,3270,3270,3250,2411
|
|
20230818,090900,35176545,3275,3275,3275,3275,200
|
|
20230818,090800,34521545,3275,3280,3280,3275,775
|
|
20230818,090700,31981555,3280,3300,3300,3280,817
|
|
20230818,090600,29301615,3305,3305,3305,3305,391
|
|
20230818,090500,28009360,3300,3295,3300,3295,752
|
|
20230818,090400,25528020,3275,3275,3275,3275,373
|
|
20230818,090300,24306445,3275,3300,3300,3270,1072
|
|
20230818,090200,20794165,3300,3300,3300,3300,1261
|
|
20230818,090100,16632865,3275,3275,3275,3275,291
|
|
20230818,090000,15679840,3300,3275,3300,3275,4782
|