646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194300,529752085,4190,4190,4190,4190,410
|
|
20230816,194200,529752085,4190,4190,4190,4190,0
|
|
20230816,194100,529752085,4190,4190,4190,4190,0
|
|
20230816,194000,529752085,4190,4190,4190,4190,0
|
|
20230816,193900,529752085,4190,4190,4190,4190,0
|
|
20230816,193800,529752085,4190,4190,4190,4190,0
|
|
20230816,193700,529752085,4190,4190,4190,4190,0
|
|
20230816,193600,529752085,4190,4190,4190,4190,0
|
|
20230816,193500,529752085,4190,4190,4190,4190,0
|
|
20230816,193400,529752085,4190,4190,4190,4190,0
|
|
20230816,193300,529752085,4190,4190,4190,4190,0
|
|
20230816,193200,529752085,4190,4190,4190,4190,0
|
|
20230816,193100,529752085,4190,4190,4190,4190,0
|
|
20230816,193000,529752085,4190,4190,4190,4190,0
|
|
20230816,192900,529752085,4190,4190,4190,4190,0
|
|
20230816,192800,529752085,4190,4190,4190,4190,0
|
|
20230816,192700,529752085,4190,4190,4190,4190,0
|
|
20230816,192600,529752085,4190,4190,4190,4190,0
|
|
20230816,192500,529752085,4190,4190,4190,4190,0
|
|
20230816,192400,529752085,4190,4190,4190,4190,0
|
|
20230816,192300,529752085,4190,4190,4190,4190,0
|
|
20230816,192200,529752085,4190,4190,4190,4190,0
|
|
20230816,192100,529752085,4190,4190,4190,4190,0
|
|
20230816,192000,529752085,4190,4190,4190,4190,0
|
|
20230816,191900,529752085,4190,4190,4190,4190,0
|
|
20230816,191800,529752085,4190,4190,4190,4190,0
|
|
20230816,191700,529752085,4190,4190,4190,4190,0
|
|
20230816,191600,529752085,4190,4190,4190,4190,0
|
|
20230816,191500,529752085,4190,4190,4190,4190,0
|
|
20230816,191400,529752085,4190,4190,4190,4190,0
|
|
20230816,191300,529752085,4190,4190,4190,4190,410
|
|
20230816,191200,529752085,4190,4190,4190,4190,0
|
|
20230816,191100,529752085,4190,4190,4190,4190,0
|
|
20230816,191000,529752085,4190,4190,4190,4190,0
|
|
20230816,190900,529752085,4190,4190,4190,4190,0
|
|
20230816,190800,529752085,4190,4190,4190,4190,0
|
|
20230816,190700,529752085,4190,4190,4190,4190,0
|
|
20230816,190600,529752085,4190,4190,4190,4190,0
|
|
20230816,190500,529752085,4190,4190,4190,4190,0
|
|
20230816,190400,529752085,4190,4190,4190,4190,0
|
|
20230816,190300,529752085,4190,4190,4190,4190,0
|
|
20230816,190200,529752085,4190,4190,4190,4190,0
|
|
20230816,190100,529752085,4190,4190,4190,4190,0
|
|
20230816,190000,529752085,4190,4190,4190,4190,0
|
|
20230816,185900,529752085,4190,4190,4190,4190,0
|
|
20230816,185800,529752085,4190,4190,4190,4190,0
|
|
20230816,185700,529752085,4190,4190,4190,4190,0
|
|
20230816,185600,529752085,4190,4190,4190,4190,0
|
|
20230816,185500,529752085,4190,4190,4190,4190,0
|
|
20230816,185400,529752085,4190,4190,4190,4190,0
|
|
20230816,185300,529752085,4190,4190,4190,4190,0
|
|
20230816,185200,529752085,4190,4190,4190,4190,0
|
|
20230816,185100,529752085,4190,4190,4190,4190,0
|
|
20230816,185000,529752085,4190,4190,4190,4190,0
|
|
20230816,184900,529752085,4190,4190,4190,4190,0
|
|
20230816,184800,529752085,4190,4190,4190,4190,0
|
|
20230816,184700,529752085,4190,4190,4190,4190,0
|
|
20230816,184600,529752085,4190,4190,4190,4190,0
|
|
20230816,184500,529752085,4190,4190,4190,4190,0
|
|
20230816,184400,529752085,4190,4190,4190,4190,0
|
|
20230816,184300,529752085,4190,4190,4190,4190,410
|
|
20230816,184200,529752085,4190,4190,4190,4190,0
|
|
20230816,184100,529752085,4190,4190,4190,4190,0
|
|
20230816,184000,529752085,4190,4190,4190,4190,0
|
|
20230816,183900,529752085,4190,4190,4190,4190,0
|
|
20230816,183800,529752085,4190,4190,4190,4190,0
|
|
20230816,183700,529752085,4190,4190,4190,4190,0
|
|
20230816,183600,529752085,4190,4190,4190,4190,0
|
|
20230816,183500,529752085,4190,4190,4190,4190,0
|
|
20230816,183400,529752085,4190,4190,4190,4190,0
|
|
20230816,183300,529752085,4190,4190,4190,4190,0
|
|
20230816,183200,529752085,4190,4190,4190,4190,0
|
|
20230816,183100,529752085,4190,4190,4190,4190,0
|
|
20230816,183000,529752085,4190,4190,4190,4190,0
|
|
20230816,182900,529752085,4190,4190,4190,4190,0
|
|
20230816,182800,529752085,4190,4190,4190,4190,0
|
|
20230816,182700,529752085,4190,4190,4190,4190,0
|
|
20230816,182600,529752085,4190,4190,4190,4190,0
|
|
20230816,182500,529752085,4190,4190,4190,4190,0
|
|
20230816,182400,529752085,4190,4190,4190,4190,0
|
|
20230816,182300,529752085,4190,4190,4190,4190,0
|
|
20230816,182200,529752085,4190,4190,4190,4190,0
|
|
20230816,182100,529752085,4190,4190,4190,4190,0
|
|
20230816,182000,529752085,4190,4190,4190,4190,0
|
|
20230816,181900,529752085,4190,4190,4190,4190,0
|
|
20230816,181800,529752085,4190,4190,4190,4190,0
|
|
20230816,181700,529752085,4190,4190,4190,4190,0
|
|
20230816,181600,529752085,4190,4190,4190,4190,0
|
|
20230816,181500,529752085,4190,4190,4190,4190,0
|
|
20230816,181400,529752085,4190,4190,4190,4190,0
|
|
20230816,181300,529752085,4190,4190,4190,4190,410
|
|
20230816,181200,529752085,4190,4190,4190,4190,0
|
|
20230816,181100,529752085,4190,4190,4190,4190,0
|
|
20230816,181000,529752085,4190,4190,4190,4190,0
|
|
20230816,180900,529752085,4190,4190,4190,4190,0
|
|
20230816,180800,529752085,4190,4190,4190,4190,0
|
|
20230816,180700,529752085,4190,4190,4190,4190,0
|
|
20230816,180600,529752085,4190,4190,4190,4190,0
|
|
20230816,180500,529752085,4190,4190,4190,4190,0
|
|
20230816,180400,529752085,4190,4190,4190,4190,0
|
|
20230816,180300,529752085,4190,4190,4190,4190,0
|
|
20230816,180200,529752085,4190,4190,4190,4190,0
|
|
20230816,180100,529752085,4190,4190,4190,4190,0
|
|
20230816,180000,529752085,4190,4190,4190,4190,0
|
|
20230816,175900,529752085,4190,4190,4190,4190,0
|
|
20230816,175800,529752085,4190,4190,4190,4190,0
|
|
20230816,175700,529752085,4190,4190,4190,4190,0
|
|
20230816,175600,529752085,4190,4190,4190,4190,0
|
|
20230816,175500,529752085,4190,4190,4190,4190,0
|
|
20230816,175400,529752085,4190,4190,4190,4190,0
|
|
20230816,175300,529752085,4190,4190,4190,4190,0
|
|
20230816,175200,529752085,4190,4190,4190,4190,0
|
|
20230816,175100,529752085,4190,4190,4190,4190,0
|
|
20230816,175000,529752085,4190,4190,4190,4190,0
|
|
20230816,174900,529752085,4190,4190,4190,4190,0
|
|
20230816,174800,529752085,4190,4190,4190,4190,0
|
|
20230816,174700,529752085,4190,4190,4190,4190,0
|
|
20230816,174600,529752085,4190,4190,4190,4190,0
|
|
20230816,174500,529752085,4190,4190,4190,4190,0
|
|
20230816,174400,529752085,4190,4190,4190,4190,0
|
|
20230816,174300,529752085,4190,4190,4190,4190,410
|
|
20230816,174200,529752085,4190,4190,4190,4190,0
|
|
20230816,174100,529752085,4190,4190,4190,4190,0
|
|
20230816,174000,529752085,4190,4190,4190,4190,0
|
|
20230816,173900,529752085,4190,4190,4190,4190,0
|
|
20230816,173800,529752085,4190,4190,4190,4190,0
|
|
20230816,173700,529752085,4190,4190,4190,4190,0
|
|
20230816,173600,529752085,4190,4190,4190,4190,0
|
|
20230816,173500,529752085,4190,4190,4190,4190,0
|
|
20230816,173400,529752085,4190,4190,4190,4190,0
|
|
20230816,173300,529752085,4190,4190,4190,4190,0
|
|
20230816,173200,529752085,4190,4190,4190,4190,0
|
|
20230816,173100,529752085,4190,4190,4190,4190,0
|
|
20230816,173000,529752085,4190,4190,4190,4190,0
|
|
20230816,172900,529752085,4190,4190,4190,4190,0
|
|
20230816,172800,529752085,4190,4190,4190,4190,0
|
|
20230816,172700,529752085,4190,4190,4190,4190,0
|
|
20230816,172600,529752085,4190,4190,4190,4190,0
|
|
20230816,172500,529752085,4190,4190,4190,4190,0
|
|
20230816,172400,529752085,4190,4190,4190,4190,0
|
|
20230816,172300,529752085,4190,4190,4190,4190,0
|
|
20230816,172200,529752085,4190,4190,4190,4190,0
|
|
20230816,172100,529752085,4190,4190,4190,4190,0
|
|
20230816,172000,529752085,4190,4190,4190,4190,0
|
|
20230816,171900,529752085,4190,4190,4190,4190,0
|
|
20230816,171800,529752085,4190,4190,4190,4190,0
|
|
20230816,171700,529752085,4190,4190,4190,4190,0
|
|
20230816,171600,529752085,4190,4190,4190,4190,0
|
|
20230816,171500,529752085,4190,4190,4190,4190,0
|
|
20230816,171400,529752085,4190,4190,4190,4190,0
|
|
20230816,171300,529752085,4190,4190,4190,4190,410
|
|
20230816,171200,529752085,4190,4190,4190,4190,0
|
|
20230816,171100,529752085,4190,4190,4190,4190,0
|
|
20230816,171000,529752085,4190,4190,4190,4190,0
|
|
20230816,170900,529752085,4190,4190,4190,4190,0
|
|
20230816,170800,529752085,4190,4190,4190,4190,0
|
|
20230816,170700,529752085,4190,4190,4190,4190,0
|
|
20230816,170600,529752085,4190,4190,4190,4190,0
|
|
20230816,170500,529752085,4190,4190,4190,4190,0
|
|
20230816,170400,529752085,4190,4190,4190,4190,0
|
|
20230816,170300,529752085,4190,4190,4190,4190,0
|
|
20230816,170200,529752085,4190,4190,4190,4190,0
|
|
20230816,170100,529752085,4190,4190,4190,4190,0
|
|
20230816,170000,529752085,4190,4190,4190,4190,0
|
|
20230816,165900,529752085,4190,4190,4190,4190,0
|
|
20230816,165800,529752085,4190,4190,4190,4190,0
|
|
20230816,165700,529752085,4190,4190,4190,4190,0
|
|
20230816,165600,529752085,4190,4190,4190,4190,0
|
|
20230816,165500,529752085,4190,4190,4190,4190,0
|
|
20230816,165400,529752085,4190,4190,4190,4190,0
|
|
20230816,165300,529752085,4190,4190,4190,4190,0
|
|
20230816,165200,529752085,4190,4190,4190,4190,0
|
|
20230816,165100,529752085,4190,4190,4190,4190,0
|
|
20230816,165000,529752085,4190,4190,4190,4190,0
|
|
20230816,164900,529752085,4190,4190,4190,4190,0
|
|
20230816,164800,529752085,4190,4190,4190,4190,0
|
|
20230816,164700,529752085,4190,4190,4190,4190,0
|
|
20230816,164600,529752085,4190,4190,4190,4190,0
|
|
20230816,164500,529752085,4190,4190,4190,4190,0
|
|
20230816,164400,529752085,4190,4190,4190,4190,0
|
|
20230816,164300,529752085,4190,4190,4190,4190,410
|
|
20230816,164200,529752085,4190,4190,4190,4190,0
|
|
20230816,164100,529752085,4190,4190,4190,4190,0
|
|
20230816,164000,529752085,4190,4190,4190,4190,0
|
|
20230816,163900,529752085,4190,4190,4190,4190,0
|
|
20230816,163800,529752085,4190,4190,4190,4190,0
|
|
20230816,163700,529752085,4190,4190,4190,4190,0
|
|
20230816,163600,529752085,4190,4190,4190,4190,0
|
|
20230816,163500,529752085,4190,4190,4190,4190,0
|
|
20230816,163400,529752085,4190,4190,4190,4190,0
|
|
20230816,163300,529752085,4190,4190,4190,4190,0
|
|
20230816,163200,529752085,4190,4190,4190,4190,0
|
|
20230816,163100,529752085,4190,4190,4190,4190,0
|
|
20230816,163000,529752085,4190,4190,4190,4190,0
|
|
20230816,162900,529752085,4190,4190,4190,4190,0
|
|
20230816,162800,529752085,4190,4190,4190,4190,0
|
|
20230816,162700,529752085,4190,4190,4190,4190,0
|
|
20230816,162600,529752085,4190,4190,4190,4190,0
|
|
20230816,162500,529752085,4190,4190,4190,4190,0
|
|
20230816,162400,529752085,4190,4190,4190,4190,0
|
|
20230816,162300,529752085,4190,4190,4190,4190,0
|
|
20230816,162200,529752085,4190,4190,4190,4190,0
|
|
20230816,162100,529752085,4190,4190,4190,4190,0
|
|
20230816,162000,529752085,4190,4190,4190,4190,0
|
|
20230816,161900,529752085,4190,4190,4190,4190,0
|
|
20230816,161800,529752085,4190,4190,4190,4190,0
|
|
20230816,161700,529752085,4190,4190,4190,4190,0
|
|
20230816,161600,529752085,4190,4190,4190,4190,0
|
|
20230816,161500,529752085,4190,4190,4190,4190,0
|
|
20230816,161400,529752085,4190,4190,4190,4190,0
|
|
20230816,161300,529752085,4190,4190,4190,4190,410
|
|
20230816,161200,529752085,4190,4190,4190,4190,0
|
|
20230816,161100,529752085,4190,4190,4190,4190,0
|
|
20230816,161000,529752085,4190,4190,4190,4190,0
|
|
20230816,160900,529752085,4190,4190,4190,4190,0
|
|
20230816,160800,529752085,4190,4190,4190,4190,0
|
|
20230816,160700,529752085,4190,4190,4190,4190,0
|
|
20230816,160600,529752085,4190,4190,4190,4190,0
|
|
20230816,160500,529752085,4190,4190,4190,4190,0
|
|
20230816,160400,529752085,4190,4190,4190,4190,0
|
|
20230816,160300,529752085,4190,4190,4190,4190,0
|
|
20230816,160200,529752085,4190,4190,4190,4190,0
|
|
20230816,160100,529752085,4190,4190,4190,4190,0
|
|
20230816,160000,529752085,4190,4190,4190,4190,0
|
|
20230816,155900,529752085,4190,4190,4190,4190,0
|
|
20230816,155800,529752085,4190,4190,4190,4190,0
|
|
20230816,155700,529752085,4190,4190,4190,4190,0
|
|
20230816,155600,529752085,4190,4190,4190,4190,0
|
|
20230816,155500,529752085,4190,4190,4190,4190,0
|
|
20230816,155400,529752085,4190,4190,4190,4190,0
|
|
20230816,155300,529752085,4190,4190,4190,4190,0
|
|
20230816,155200,529752085,4190,4190,4190,4190,0
|
|
20230816,155100,529752085,4190,4190,4190,4190,0
|
|
20230816,155000,529752085,4190,4190,4190,4190,0
|
|
20230816,154900,529752085,4190,4190,4190,4190,0
|
|
20230816,154800,529752085,4190,4190,4190,4190,0
|
|
20230816,154700,529752085,4190,4190,4190,4190,0
|
|
20230816,154600,529752085,4190,4190,4190,4190,0
|
|
20230816,154500,529752085,4190,4190,4190,4190,0
|
|
20230816,154400,529752085,4190,4190,4190,4190,0
|
|
20230816,154300,529752085,4190,4190,4190,4190,410
|
|
20230816,154200,529752085,4190,4190,4190,4190,0
|
|
20230816,154100,529752085,4190,4190,4190,4190,0
|
|
20230816,154000,529752085,4190,4190,4190,4190,0
|
|
20230816,153900,529752085,4190,4190,4190,4190,0
|
|
20230816,153800,529752085,4190,4190,4190,4190,0
|
|
20230816,153700,529752085,4190,4190,4190,4190,0
|
|
20230816,153600,529752085,4190,4190,4190,4190,0
|
|
20230816,153500,529752085,4190,4190,4190,4190,0
|
|
20230816,153400,529752085,4190,4190,4190,4190,0
|
|
20230816,153300,529752085,4190,4190,4190,4190,0
|
|
20230816,153200,529752085,4190,4190,4190,4190,0
|
|
20230816,153100,529752085,4190,4190,4190,4190,0
|
|
20230816,153000,529752085,4190,4190,4190,4190,410
|
|
20230816,152900,528034185,4175,4175,4175,4175,0
|
|
20230816,152800,528034185,4175,4175,4175,4175,0
|
|
20230816,152700,528034185,4175,4175,4175,4175,0
|
|
20230816,152600,528034185,4175,4175,4175,4175,0
|
|
20230816,152500,528034185,4175,4175,4175,4175,0
|
|
20230816,152400,528034185,4175,4175,4175,4175,0
|
|
20230816,152300,528034185,4175,4175,4175,4175,0
|
|
20230816,152200,528034185,4175,4175,4175,4175,0
|
|
20230816,152100,528034185,4175,4175,4175,4175,0
|
|
20230816,152000,528034185,4175,4175,4175,4175,0
|
|
20230816,151900,528034185,4175,4185,4185,4175,70
|
|
20230816,151800,527741620,4180,4175,4180,4175,25
|
|
20230816,151700,527637145,4180,4180,4180,4175,183
|
|
20230816,151600,526872270,4175,4185,4185,4175,626
|
|
20230816,151500,524255350,4180,4185,4185,4180,184
|
|
20230816,151400,523485575,4180,4185,4185,4180,108
|
|
20230816,151300,523033650,4180,4180,4185,4180,13
|
|
20230816,151200,522979280,4180,4175,4180,4175,233
|
|
20230816,151100,522005355,4175,4175,4180,4175,31
|
|
20230816,151000,521875815,4175,4180,4180,4175,109
|
|
20230816,150900,521420220,4175,4175,4180,4175,156
|
|
20230816,150800,520768180,4175,4180,4180,4175,65
|
|
20230816,150700,520496520,4180,4170,4180,4170,21
|
|
20230816,150600,520408850,4170,4170,4170,4170,9
|
|
20230816,150500,520371320,4175,4175,4175,4170,222
|
|
20230816,150400,519444480,4175,4175,4175,4175,10
|
|
20230816,150300,519402730,4180,4175,4180,4175,106
|
|
20230816,150200,518959680,4180,4180,4185,4180,145
|
|
20230816,150100,518352910,4180,4180,4185,4180,88
|
|
20230816,150000,517984825,4175,4180,4180,4175,177
|
|
20230816,145900,517245005,4175,4180,4185,4175,124
|
|
20230816,145800,516726280,4180,4175,4180,4175,146
|
|
20230816,145700,516116030,4175,4175,4180,4175,66
|
|
20230816,145600,515840235,4175,4175,4180,4175,111
|
|
20230816,145500,515376290,4175,4180,4180,4175,88
|
|
20230816,145400,515008530,4180,4170,4180,4170,170
|
|
20230816,145300,514298040,4175,4175,4175,4170,127
|
|
20230816,145200,513767920,4170,4180,4180,4170,232
|
|
20230816,145100,512799080,4175,4175,4180,4175,199
|
|
20230816,145000,511967295,4175,4170,4180,4170,50
|
|
20230816,144900,511758395,4175,4170,4175,4170,197
|
|
20230816,144800,510936215,4175,4170,4175,4170,29
|
|
20230816,144700,510815165,4175,4175,4175,4170,109
|
|
20230816,144600,510360115,4175,4170,4175,4170,56
|
|
20230816,144500,510126345,4175,4175,4175,4170,97
|
|
20230816,144400,509721480,4175,4170,4175,4170,110
|
|
20230816,144300,509262270,4170,4175,4180,4170,56
|
|
20230816,144200,509028235,4175,4170,4175,4170,85
|
|
20230816,144100,508673435,4175,4170,4175,4170,86
|
|
20230816,144000,508314425,4170,4170,4175,4170,260
|
|
20230816,143900,507229625,4170,4170,4175,4170,48
|
|
20230816,143800,507029345,4170,4175,4175,4170,696
|
|
20230816,143700,504124080,4175,4175,4175,4175,6
|
|
20230816,143600,504099030,4175,4180,4180,4175,815
|
|
20230816,143500,500694360,4185,4190,4190,4185,265
|
|
20230816,143400,499585060,4185,4190,4190,4185,137
|
|
20230816,143300,499011225,4185,4185,4190,4185,71
|
|
20230816,143200,498713965,4185,4190,4190,4185,112
|
|
20230816,143100,498244850,4190,4185,4190,4180,29
|
|
20230816,143000,498123370,4185,4180,4185,4180,103
|
|
20230816,142900,497692330,4185,4185,4185,4185,81
|
|
20230816,142800,497353345,4185,4185,4185,4180,77
|
|
20230816,142700,497031120,4180,4180,4185,4180,70
|
|
20230816,142600,496738400,4185,4190,4190,4185,730
|
|
20230816,142500,493682625,4190,4190,4190,4185,791
|
|
20230816,142400,490368535,4195,4200,4200,4190,117
|
|
20230816,142300,489877675,4200,4200,4200,4200,49
|
|
20230816,142200,489671875,4195,4195,4195,4190,311
|
|
20230816,142100,488367290,4200,4205,4205,4200,112
|
|
20230816,142000,487896525,4200,4200,4200,4200,19
|
|
20230816,141900,487816725,4200,4195,4200,4195,97
|
|
20230816,141800,487409385,4200,4200,4200,4200,213
|
|
20230816,141700,486514785,4200,4200,4200,4200,49
|
|
20230816,141600,486308985,4200,4200,4200,4195,196
|
|
20230816,141500,485486415,4205,4200,4210,4200,165
|
|
20230816,141400,484792300,4200,4200,4200,4200,0
|
|
20230816,141300,484792300,4200,4210,4210,4195,633
|
|
20230816,141200,482133280,4205,4205,4205,4200,105
|
|
20230816,141100,481691795,4210,4210,4210,4200,100
|
|
20230816,141000,481271005,4210,4210,4210,4210,55
|
|
20230816,140900,481039455,4210,4205,4210,4205,131
|
|
20230816,140800,480488155,4205,4205,4205,4205,24
|
|
20230816,140700,480387235,4205,4205,4205,4205,104
|
|
20230816,140600,479949915,4205,4205,4205,4205,128
|
|
20230816,140500,479411675,4205,4205,4205,4205,54
|
|
20230816,140400,479184605,4205,4205,4205,4205,225
|
|
20230816,140300,478238480,4205,4200,4205,4200,25
|
|
20230816,140200,478133475,4200,4200,4200,4200,152
|
|
20230816,140100,477495075,4200,4200,4200,4200,24
|
|
20230816,140000,477394275,4200,4190,4200,4190,4694
|
|
20230816,135900,457715080,4190,4180,4190,4180,292
|
|
20230816,135800,456492960,4185,4185,4185,4180,123
|
|
20230816,135700,455978300,4180,4180,4185,4180,72
|
|
20230816,135600,455677090,4180,4185,4185,4180,96
|
|
20230816,135500,455275450,4180,4185,4185,4180,94
|
|
20230816,135400,454882160,4180,4185,4185,4180,133
|
|
20230816,135300,454325775,4180,4180,4190,4180,579
|
|
20230816,135200,451902555,4185,4185,4185,4185,49
|
|
20230816,135100,451697490,4185,4180,4185,4180,207
|
|
20230816,135000,450832110,4185,4190,4190,4180,798
|
|
20230816,134900,447491960,4195,4195,4195,4195,25
|
|
20230816,134800,447387085,4195,4200,4200,4190,200
|
|
20230816,134700,446547490,4195,4195,4195,4195,23
|
|
20230816,134600,446451005,4200,4200,4205,4195,390
|
|
20230816,134500,444812955,4200,4205,4205,4200,93
|
|
20230816,134400,444422080,4200,4205,4205,4200,100
|
|
20230816,134300,444001670,4210,4210,4210,4210,49
|
|
20230816,134200,443795380,4205,4205,4210,4205,93
|
|
20230816,134100,443404190,4210,4210,4210,4205,155
|
|
20230816,134000,442751805,4210,4210,4210,4210,0
|
|
20230816,133900,442751805,4210,4215,4215,4205,496
|
|
20230816,133800,440662530,4215,4220,4220,4215,62
|
|
20230816,133700,440400970,4215,4220,4220,4215,115
|
|
20230816,133600,439915750,4220,4215,4220,4215,63
|
|
20230816,133500,439649935,4220,4220,4220,4220,160
|
|
20230816,133400,438974735,4220,4220,4220,4220,0
|
|
20230816,133300,438974735,4220,4220,4220,4220,104
|
|
20230816,133200,438535855,4210,4220,4220,4210,44
|
|
20230816,133100,438350215,4220,4220,4220,4220,84
|
|
20230816,133000,437995735,4220,4215,4220,4215,92
|
|
20230816,132900,437607705,4210,4225,4225,4210,1115
|
|
20230816,132800,432909685,4225,4225,4225,4225,49
|
|
20230816,132700,432702660,4215,4230,4230,4215,552
|
|
20230816,132600,430370445,4225,4225,4230,4225,362
|
|
20230816,132500,428840745,4230,4230,4230,4230,73
|
|
20230816,132400,428531955,4230,4230,4230,4230,78
|
|
20230816,132300,428202015,4235,4225,4235,4225,90
|
|
20230816,132200,427821755,4225,4230,4235,4210,516
|
|
20230816,132100,425641645,4230,4245,4245,4230,1584
|
|
20230816,132000,418929775,4240,4240,4245,4240,112
|
|
20230816,131900,418454495,4240,4245,4245,4235,106
|
|
20230816,131800,418004900,4240,4245,4245,4240,89
|
|
20230816,131700,417627175,4245,4245,4245,4235,75
|
|
20230816,131600,417308955,4240,4245,4245,4240,90
|
|
20230816,131500,416926990,4245,4245,4245,4245,0
|
|
20230816,131400,416926990,4245,4240,4245,4240,187
|
|
20230816,131300,416133340,4240,4240,4240,4240,49
|
|
20230816,131200,415925580,4240,4240,4240,4235,396
|
|
20230816,131100,414246825,4240,4240,4240,4240,119
|
|
20230816,131000,413742265,4240,4240,4240,4240,148
|
|
20230816,130900,413114745,4240,4240,4240,4235,1095
|
|
20230816,130800,408471990,4245,4255,4255,4240,225
|
|
20230816,130700,407515630,4255,4240,4255,4240,27
|
|
20230816,130600,407400880,4240,4240,4240,4240,98
|
|
20230816,130500,406985360,4240,4245,4245,4230,481
|
|
20230816,130400,404946590,4250,4255,4260,4250,1386
|
|
20230816,130300,399051630,4250,4250,4255,4250,114
|
|
20230816,130200,398566705,4255,4255,4255,4250,121
|
|
20230816,130100,398052050,4250,4255,4255,4250,226
|
|
20230816,130000,397090615,4255,4250,4255,4250,653
|
|
20230816,125900,394315240,4245,4245,4250,4245,153
|
|
20230816,125800,393665265,4240,4240,4245,4235,786
|
|
20230816,125700,390330225,4240,4235,4240,4235,774
|
|
20230816,125600,387050740,4235,4235,4235,4230,141
|
|
20230816,125500,386453780,4230,4235,4235,4230,118
|
|
20230816,125400,385954200,4235,4235,4235,4235,74
|
|
20230816,125300,385640810,4235,4235,4235,4235,97
|
|
20230816,125200,385230015,4235,4235,4235,4235,307
|
|
20230816,125100,383929870,4235,4235,4235,4235,73
|
|
20230816,125000,383620715,4235,4235,4235,4235,24
|
|
20230816,124900,383519075,4230,4235,4235,4230,184
|
|
20230816,124800,382740110,4230,4230,4235,4230,271
|
|
20230816,124700,381592960,4230,4235,4235,4230,164
|
|
20230816,124600,380898625,4230,4235,4235,4230,152
|
|
20230816,124500,380255195,4235,4235,4235,4235,123
|
|
20230816,124400,379734290,4235,4235,4235,4230,740
|
|
20230816,124300,376603840,4230,4235,4235,4230,127
|
|
20230816,124200,376066010,4235,4230,4235,4230,272
|
|
20230816,124100,374915090,4235,4235,4235,4235,54
|
|
20230816,124000,374686400,4235,4230,4235,4230,608
|
|
20230816,123900,372112020,4230,4230,4230,4230,57
|
|
20230816,123800,371870910,4230,4230,4230,4225,183
|
|
20230816,123700,371096985,4225,4230,4230,4225,16
|
|
20230816,123600,371029325,4220,4230,4230,4220,162
|
|
20230816,123500,370344235,4225,4225,4225,4225,0
|
|
20230816,123400,370344235,4225,4230,4230,4220,252
|
|
20230816,123300,369279015,4225,4225,4225,4220,29
|
|
20230816,123200,369156570,4225,4230,4230,4225,217
|
|
20230816,123100,368238870,4230,4225,4230,4225,159
|
|
20230816,123000,367566975,4225,4225,4225,4225,385
|
|
20230816,122900,365940350,4225,4225,4225,4225,50
|
|
20230816,122800,365729100,4225,4220,4225,4220,97
|
|
20230816,122700,365319400,4220,4220,4220,4220,114
|
|
20230816,122600,364838320,4215,4220,4220,4215,76
|
|
20230816,122500,364517735,4215,4220,4220,4215,90
|
|
20230816,122400,364138110,4220,4220,4220,4215,151
|
|
20230816,122300,363501030,4215,4215,4215,4215,12
|
|
20230816,122200,363450450,4215,4215,4220,4215,151
|
|
20230816,122100,362813480,4220,4220,4220,4215,120
|
|
20230816,122000,362307170,4215,4220,4220,4215,65
|
|
20230816,121900,362032950,4215,4220,4220,4215,117
|
|
20230816,121800,361539430,4215,4220,4220,4215,360
|
|
20230816,121700,360020365,4220,4220,4220,4220,48
|
|
20230816,121600,359817805,4215,4215,4215,4210,22
|
|
20230816,121500,359725125,4215,4220,4220,4215,185
|
|
20230816,121400,358944505,4215,4215,4215,4215,75
|
|
20230816,121300,358628380,4215,4215,4215,4210,147
|
|
20230816,121200,358008895,4215,4215,4215,4215,106
|
|
20230816,121100,357562105,4215,4215,4215,4215,123
|
|
20230816,121000,357043660,4215,4215,4215,4210,33
|
|
20230816,120900,356904605,4215,4215,4215,4205,155
|
|
20230816,120800,356251675,4210,4215,4215,4210,34
|
|
20230816,120700,356108410,4210,4215,4215,4210,96
|
|
20230816,120600,355703890,4210,4215,4215,4210,118
|
|
20230816,120500,355206710,4210,4215,4215,4210,81
|
|
20230816,120400,354865335,4215,4215,4215,4210,80
|
|
20230816,120300,354528165,4210,4215,4215,4205,387
|
|
20230816,120200,352897975,4210,4215,4215,4210,99
|
|
20230816,120100,352480815,4210,4215,4215,4210,33
|
|
20230816,120000,352341760,4215,4215,4215,4215,89
|
|
20230816,115900,351966625,4210,4210,4210,4205,68
|
|
20230816,115800,351680385,4210,4215,4215,4210,86
|
|
20230816,115700,351317965,4215,4210,4215,4210,70
|
|
20230816,115600,351023115,4210,4210,4210,4205,81
|
|
20230816,115500,350682145,4205,4210,4210,4205,66
|
|
20230816,115400,350404365,4210,4205,4210,4205,115
|
|
20230816,115300,349920425,4205,4205,4205,4205,74
|
|
20230816,115200,349609255,4205,4205,4205,4205,48
|
|
20230816,115100,349407415,4205,4205,4205,4200,94
|
|
20230816,115000,349012245,4200,4200,4200,4195,132
|
|
20230816,114900,348457940,4195,4195,4195,4195,12
|
|
20230816,114800,348407600,4200,4200,4200,4200,72
|
|
20230816,114700,348105200,4205,4205,4205,4200,116
|
|
20230816,114600,347617530,4205,4210,4210,4200,297
|
|
20230816,114500,346368510,4205,4210,4210,4200,153
|
|
20230816,114400,345724910,4210,4210,4215,4210,132
|
|
20230816,114300,345168700,4210,4210,4210,4210,12
|
|
20230816,114200,345118180,4215,4210,4215,4210,60
|
|
20230816,114100,344865460,4200,4220,4220,4200,166
|
|
20230816,114000,344166030,4220,4210,4220,4210,17
|
|
20230816,113900,344094450,4220,4215,4220,4205,78
|
|
20230816,113800,343765590,4220,4220,4220,4215,244
|
|
20230816,113700,342735950,4225,4220,4225,4220,76
|
|
20230816,113600,342414870,4215,4225,4225,4215,69
|
|
20230816,113500,342123695,4220,4225,4225,4215,176
|
|
20230816,113400,341380415,4220,4225,4225,4220,34
|
|
20230816,113300,341236810,4220,4225,4225,4220,88
|
|
20230816,113200,340865090,4225,4220,4225,4220,98
|
|
20230816,113100,340451275,4225,4220,4225,4220,81
|
|
20230816,113000,340109450,4215,4215,4215,4215,120
|
|
20230816,112900,339603650,4215,4210,4215,4210,280
|
|
20230816,112800,338424405,4210,4210,4210,4205,1583
|
|
20230816,112700,331760095,4210,4215,4215,4210,98
|
|
20230816,112600,331347150,4215,4215,4215,4215,120
|
|
20230816,112500,330841350,4210,4220,4220,4210,719
|
|
20230816,112400,327813750,4215,4215,4215,4210,385
|
|
20230816,112300,326192110,4210,4220,4220,4210,509
|
|
20230816,112200,324045860,4220,4220,4220,4220,32
|
|
20230816,112100,323910820,4220,4230,4230,4220,181
|
|
20230816,112000,323146365,4245,4235,4255,4225,2431
|
|
20230816,111900,312835885,4235,4220,4235,4220,4584
|
|
20230816,111800,293458640,4210,4215,4215,4210,269
|
|
20230816,111700,292326140,4215,4215,4215,4215,520
|
|
20230816,111600,290134340,4210,4210,4210,4200,58
|
|
20230816,111500,289890395,4210,4210,4210,4210,53
|
|
20230816,111400,289667265,4210,4215,4215,4210,163
|
|
20230816,111300,288980425,4210,4215,4215,4210,84
|
|
20230816,111200,288626515,4210,4215,4215,4210,132
|
|
20230816,111100,288070300,4210,4215,4215,4210,33
|
|
20230816,111000,287931245,4210,4210,4215,4210,155
|
|
20230816,110900,287278165,4210,4210,4210,4210,0
|
|
20230816,110800,287278165,4210,4215,4215,4210,163
|
|
20230816,110700,286591325,4210,4215,4215,4210,86
|
|
20230816,110600,286228885,4210,4215,4215,4210,61
|
|
20230816,110500,285971830,4210,4205,4210,4200,402
|
|
20230816,110400,284281420,4210,4210,4220,4210,3005
|
|
20230816,110300,271618835,4205,4210,4210,4205,291
|
|
20230816,110200,270394270,4210,4215,4215,4210,92
|
|
20230816,110100,270006585,4210,4215,4215,4210,86
|
|
20230816,110000,269644135,4215,4215,4215,4215,0
|
|
20230816,105900,269644135,4215,4210,4215,4210,106
|
|
20230816,105800,269197835,4210,4220,4220,4205,810
|
|
20230816,105700,265785845,4220,4220,4220,4220,74
|
|
20230816,105600,265473565,4215,4220,4220,4215,278
|
|
20230816,105500,264301170,4220,4220,4220,4215,168
|
|
20230816,105400,263592250,4215,4220,4220,4215,104
|
|
20230816,105300,263153400,4225,4215,4225,4215,743
|
|
20230816,105200,260016210,4215,4210,4215,4205,789
|
|
20230816,105100,256691730,4205,4210,4210,4205,30
|
|
20230816,105000,256565460,4205,4205,4210,4205,105
|
|
20230816,104900,256123565,4205,4205,4205,4205,0
|
|
20230816,104800,256123565,4205,4210,4210,4205,113
|
|
20230816,104700,255647875,4205,4210,4210,4205,131
|
|
20230816,104600,255096900,4210,4210,4210,4210,75
|
|
20230816,104500,254781150,4210,4210,4210,4205,66
|
|
20230816,104400,254503325,4205,4210,4210,4205,40
|
|
20230816,104300,254334970,4205,4205,4205,4205,11
|
|
20230816,104200,254288715,4205,4200,4210,4200,45
|
|
20230816,104100,254099365,4200,4210,4210,4200,46
|
|
20230816,104000,253905865,4210,4210,4210,4210,131
|
|
20230816,103900,253354355,4210,4205,4210,4200,237
|
|
20230816,103800,252357725,4205,4205,4205,4205,39
|
|
20230816,103700,252193730,4200,4200,4200,4200,1236
|
|
20230816,103600,247002530,4195,4190,4195,4185,3522
|
|
20230816,103500,232242725,4185,4185,4185,4185,0
|
|
20230816,103400,232242725,4185,4190,4190,4185,30
|
|
20230816,103300,232117055,4185,4190,4190,4185,384
|
|
20230816,103200,230508550,4185,4190,4190,4185,6
|
|
20230816,103100,230483415,4185,4190,4190,4185,52
|
|
20230816,103000,230265670,4190,4190,4190,4190,114
|
|
20230816,102900,229788010,4185,4185,4185,4185,13
|
|
20230816,102800,229733605,4185,4185,4185,4185,630
|
|
20230816,102700,227097055,4180,4180,4180,4180,244
|
|
20230816,102600,226077135,4175,4175,4175,4175,12
|
|
20230816,102500,226027035,4175,4175,4175,4175,15
|
|
20230816,102400,225964410,4170,4180,4180,4170,68
|
|
20230816,102300,225680400,4175,4175,4175,4175,11
|
|
20230816,102200,225634475,4175,4180,4180,4175,31
|
|
20230816,102100,225504930,4170,4165,4170,4165,14
|
|
20230816,102000,225446555,4170,4180,4180,4170,633
|
|
20230816,101900,222804765,4185,4185,4185,4185,237
|
|
20230816,101800,221812920,4190,4190,4190,4190,39
|
|
20230816,101700,221649510,4190,4190,4190,4190,61
|
|
20230816,101600,221393920,4190,4190,4190,4190,24
|
|
20230816,101500,221293360,4185,4185,4185,4185,0
|
|
20230816,101400,221293360,4185,4190,4190,4185,66
|
|
20230816,101300,221016880,4185,4190,4190,4185,41
|
|
20230816,101200,220845175,4185,4185,4185,4185,3
|
|
20230816,101100,220832620,4185,4190,4190,4185,30
|
|
20230816,101000,220706950,4185,4190,4190,4185,43
|
|
20230816,100900,220526875,4185,4190,4190,4185,50
|
|
20230816,100800,220317430,4190,4185,4190,4185,92
|
|
20230816,100700,219931975,4185,4185,4185,4185,11
|
|
20230816,100600,219885940,4185,4185,4185,4185,416
|
|
20230816,100500,218144980,4185,4185,4185,4185,77
|
|
20230816,100400,217822735,4185,4180,4185,4180,129
|
|
20230816,100300,217283510,4185,4170,4185,4170,2
|
|
20230816,100200,217275155,4175,4175,4180,4175,1503
|
|
20230816,100100,210999030,4180,4165,4180,4165,18
|
|
20230816,100000,210924035,4165,4160,4165,4160,100
|
|
20230816,095900,210507540,4160,4160,4160,4160,275
|
|
20230816,095800,209363540,4155,4155,4155,4155,0
|
|
20230816,095700,209363540,4155,4155,4155,4150,80
|
|
20230816,095600,209031230,4155,4155,4155,4155,54
|
|
20230816,095500,208806860,4155,4155,4155,4155,0
|
|
20230816,095400,208806860,4155,4155,4155,4155,263
|
|
20230816,095300,207714095,4155,4155,4155,4155,55
|
|
20230816,095200,207485570,4155,4155,4155,4155,0
|
|
20230816,095100,207485570,4155,4150,4155,4150,63
|
|
20230816,095000,207223860,4145,4145,4145,4145,9
|
|
20230816,094900,207186555,4150,4150,4150,4150,0
|
|
20230816,094800,207186555,4150,4150,4150,4150,0
|
|
20230816,094700,207186555,4150,4160,4160,4150,801
|
|
20230816,094600,203859895,4160,4140,4165,4140,740
|
|
20230816,094500,200782965,4145,4135,4145,4135,5298
|
|
20230816,094400,178841850,4135,4125,4135,4125,2
|
|
20230816,094300,178833590,4120,4120,4120,4115,773
|
|
20230816,094200,175652065,4120,4155,4155,4110,12011
|
|
20230816,094100,126062070,4160,4155,4160,4155,26
|
|
20230816,094000,125954030,4155,4155,4155,4155,23
|
|
20230816,093900,125858465,4185,4165,4185,4165,500
|
|
20230816,093800,123767370,4185,4185,4185,4185,0
|
|
20230816,093700,123767370,4185,4185,4185,4185,0
|
|
20230816,093600,123767370,4185,4160,4185,4160,68
|
|
20230816,093500,123484435,4150,4150,4150,4150,0
|
|
20230816,093400,123484435,4150,4150,4150,4150,0
|
|
20230816,093300,123484435,4150,4150,4150,4150,9
|
|
20230816,093200,123447085,4150,4150,4150,4150,0
|
|
20230816,093100,123447085,4150,4145,4150,4145,551
|
|
20230816,093000,121160440,4160,4175,4175,4135,5078
|
|
20230816,092900,100079060,4185,4175,4185,4175,512
|
|
20230816,092800,97936460,4190,4180,4200,4180,62
|
|
20230816,092700,97676590,4195,4180,4195,4175,202
|
|
20230816,092600,96829295,4170,4170,4170,4170,3
|
|
20230816,092500,96816785,4175,4175,4175,4175,105
|
|
20230816,092400,96378410,4175,4175,4175,4175,0
|
|
20230816,092300,96378410,4175,4175,4175,4175,0
|
|
20230816,092200,96378410,4175,4180,4180,4175,146
|
|
20230816,092100,95768835,4180,4175,4180,4175,251
|
|
20230816,092000,94719905,4175,4175,4175,4175,4
|
|
20230816,091900,94703205,4175,4175,4175,4175,1942
|
|
20230816,091800,86595355,4175,4175,4175,4175,0
|
|
20230816,091700,86595355,4175,4175,4175,4175,0
|
|
20230816,091600,86595355,4175,4175,4175,4175,0
|
|
20230816,091500,86595355,4175,4160,4175,4160,500
|
|
20230816,091400,84510365,4155,4155,4155,4155,119
|
|
20230816,091300,84015920,4155,4150,4155,4150,500
|
|
20230816,091200,81940495,4145,4150,4150,4140,545
|
|
20230816,091100,79679755,4170,4155,4170,4145,6659
|
|
20230816,091000,52039890,4155,4175,4180,4155,1353
|
|
20230816,090900,46400460,4165,4165,4165,4165,1
|
|
20230816,090800,46396295,4180,4170,4180,4165,264
|
|
20230816,090700,45293460,4170,4165,4180,4165,1214
|
|
20230816,090600,40233315,4170,4195,4195,4170,2249
|
|
20230816,090500,30816620,4195,4195,4195,4195,1
|
|
20230816,090400,30812425,4210,4190,4210,4190,176
|
|
20230816,090300,30071485,4190,4190,4190,4190,14
|
|
20230816,090200,30012825,4185,4185,4185,4185,0
|
|
20230816,090100,30012825,4185,4185,4185,4185,2647
|
|
20230816,090000,18935130,4185,4200,4220,4180,4508
|