657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195400,369236355,3075,3075,3075,3075,695
|
|
20230803,195300,369236355,3075,3075,3075,3075,0
|
|
20230803,195200,369236355,3075,3075,3075,3075,0
|
|
20230803,195100,369236355,3075,3075,3075,3075,0
|
|
20230803,195000,369236355,3075,3075,3075,3075,0
|
|
20230803,194900,369236355,3075,3075,3075,3075,0
|
|
20230803,194800,369236355,3075,3075,3075,3075,0
|
|
20230803,194700,369236355,3075,3075,3075,3075,0
|
|
20230803,194600,369236355,3075,3075,3075,3075,0
|
|
20230803,194500,369236355,3075,3075,3075,3075,0
|
|
20230803,194400,369236355,3075,3075,3075,3075,0
|
|
20230803,194300,369236355,3075,3075,3075,3075,0
|
|
20230803,194200,369236355,3075,3075,3075,3075,0
|
|
20230803,194100,369236355,3075,3075,3075,3075,0
|
|
20230803,194000,369236355,3075,3075,3075,3075,0
|
|
20230803,193900,369236355,3075,3075,3075,3075,0
|
|
20230803,193800,369236355,3075,3075,3075,3075,0
|
|
20230803,193700,369236355,3075,3075,3075,3075,0
|
|
20230803,193600,369236355,3075,3075,3075,3075,0
|
|
20230803,193500,369236355,3075,3075,3075,3075,0
|
|
20230803,193400,369236355,3075,3075,3075,3075,0
|
|
20230803,193300,369236355,3075,3075,3075,3075,0
|
|
20230803,193200,369236355,3075,3075,3075,3075,0
|
|
20230803,193100,369236355,3075,3075,3075,3075,0
|
|
20230803,193000,369236355,3075,3075,3075,3075,0
|
|
20230803,192900,369236355,3075,3075,3075,3075,0
|
|
20230803,192800,369236355,3075,3075,3075,3075,0
|
|
20230803,192700,369236355,3075,3075,3075,3075,0
|
|
20230803,192600,369236355,3075,3075,3075,3075,0
|
|
20230803,192500,369236355,3075,3075,3075,3075,0
|
|
20230803,192400,369236355,3075,3075,3075,3075,695
|
|
20230803,192300,369236355,3075,3075,3075,3075,0
|
|
20230803,192200,369236355,3075,3075,3075,3075,0
|
|
20230803,192100,369236355,3075,3075,3075,3075,0
|
|
20230803,192000,369236355,3075,3075,3075,3075,0
|
|
20230803,191900,369236355,3075,3075,3075,3075,0
|
|
20230803,191800,369236355,3075,3075,3075,3075,0
|
|
20230803,191700,369236355,3075,3075,3075,3075,0
|
|
20230803,191600,369236355,3075,3075,3075,3075,0
|
|
20230803,191500,369236355,3075,3075,3075,3075,0
|
|
20230803,191400,369236355,3075,3075,3075,3075,0
|
|
20230803,191300,369236355,3075,3075,3075,3075,0
|
|
20230803,191200,369236355,3075,3075,3075,3075,0
|
|
20230803,191100,369236355,3075,3075,3075,3075,0
|
|
20230803,191000,369236355,3075,3075,3075,3075,0
|
|
20230803,190900,369236355,3075,3075,3075,3075,0
|
|
20230803,190800,369236355,3075,3075,3075,3075,0
|
|
20230803,190700,369236355,3075,3075,3075,3075,0
|
|
20230803,190600,369236355,3075,3075,3075,3075,0
|
|
20230803,190500,369236355,3075,3075,3075,3075,0
|
|
20230803,190400,369236355,3075,3075,3075,3075,0
|
|
20230803,190300,369236355,3075,3075,3075,3075,0
|
|
20230803,190200,369236355,3075,3075,3075,3075,0
|
|
20230803,190100,369236355,3075,3075,3075,3075,0
|
|
20230803,190000,369236355,3075,3075,3075,3075,0
|
|
20230803,185900,369236355,3075,3075,3075,3075,0
|
|
20230803,185800,369236355,3075,3075,3075,3075,0
|
|
20230803,185700,369236355,3075,3075,3075,3075,0
|
|
20230803,185600,369236355,3075,3075,3075,3075,0
|
|
20230803,185500,369236355,3075,3075,3075,3075,0
|
|
20230803,185400,369236355,3075,3075,3075,3075,695
|
|
20230803,185300,369236355,3075,3075,3075,3075,0
|
|
20230803,185200,369236355,3075,3075,3075,3075,0
|
|
20230803,185100,369236355,3075,3075,3075,3075,0
|
|
20230803,185000,369236355,3075,3075,3075,3075,0
|
|
20230803,184900,369236355,3075,3075,3075,3075,0
|
|
20230803,184800,369236355,3075,3075,3075,3075,0
|
|
20230803,184700,369236355,3075,3075,3075,3075,0
|
|
20230803,184600,369236355,3075,3075,3075,3075,0
|
|
20230803,184500,369236355,3075,3075,3075,3075,0
|
|
20230803,184400,369236355,3075,3075,3075,3075,0
|
|
20230803,184300,369236355,3075,3075,3075,3075,0
|
|
20230803,184200,369236355,3075,3075,3075,3075,0
|
|
20230803,184100,369236355,3075,3075,3075,3075,0
|
|
20230803,184000,369236355,3075,3075,3075,3075,0
|
|
20230803,183900,369236355,3075,3075,3075,3075,0
|
|
20230803,183800,369236355,3075,3075,3075,3075,0
|
|
20230803,183700,369236355,3075,3075,3075,3075,0
|
|
20230803,183600,369236355,3075,3075,3075,3075,0
|
|
20230803,183500,369236355,3075,3075,3075,3075,0
|
|
20230803,183400,369236355,3075,3075,3075,3075,0
|
|
20230803,183300,369236355,3075,3075,3075,3075,0
|
|
20230803,183200,369236355,3075,3075,3075,3075,0
|
|
20230803,183100,369236355,3075,3075,3075,3075,0
|
|
20230803,183000,369236355,3075,3075,3075,3075,0
|
|
20230803,182900,369236355,3075,3075,3075,3075,0
|
|
20230803,182800,369236355,3075,3075,3075,3075,0
|
|
20230803,182700,369236355,3075,3075,3075,3075,0
|
|
20230803,182600,369236355,3075,3075,3075,3075,0
|
|
20230803,182500,369236355,3075,3075,3075,3075,0
|
|
20230803,182400,369236355,3075,3075,3075,3075,695
|
|
20230803,182300,369236355,3075,3075,3075,3075,0
|
|
20230803,182200,369236355,3075,3075,3075,3075,0
|
|
20230803,182100,369236355,3075,3075,3075,3075,0
|
|
20230803,182000,369236355,3075,3075,3075,3075,0
|
|
20230803,181900,369236355,3075,3075,3075,3075,0
|
|
20230803,181800,369236355,3075,3075,3075,3075,0
|
|
20230803,181700,369236355,3075,3075,3075,3075,0
|
|
20230803,181600,369236355,3075,3075,3075,3075,0
|
|
20230803,181500,369236355,3075,3075,3075,3075,0
|
|
20230803,181400,369236355,3075,3075,3075,3075,0
|
|
20230803,181300,369236355,3075,3075,3075,3075,0
|
|
20230803,181200,369236355,3075,3075,3075,3075,0
|
|
20230803,181100,369236355,3075,3075,3075,3075,0
|
|
20230803,181000,369236355,3075,3075,3075,3075,0
|
|
20230803,180900,369236355,3075,3075,3075,3075,0
|
|
20230803,180800,369236355,3075,3075,3075,3075,0
|
|
20230803,180700,369236355,3075,3075,3075,3075,0
|
|
20230803,180600,369236355,3075,3075,3075,3075,0
|
|
20230803,180500,369236355,3075,3075,3075,3075,0
|
|
20230803,180400,369236355,3075,3075,3075,3075,0
|
|
20230803,180300,369236355,3075,3075,3075,3075,0
|
|
20230803,180200,369236355,3075,3075,3075,3075,0
|
|
20230803,180100,369236355,3075,3075,3075,3075,0
|
|
20230803,180000,369236355,3075,3075,3075,3075,0
|
|
20230803,175900,369236355,3075,3075,3075,3075,0
|
|
20230803,175800,369236355,3075,3075,3075,3075,0
|
|
20230803,175700,369236355,3075,3075,3075,3075,0
|
|
20230803,175600,369236355,3075,3075,3075,3075,0
|
|
20230803,175500,369236355,3075,3075,3075,3075,0
|
|
20230803,175400,369236355,3075,3075,3075,3075,695
|
|
20230803,175300,369236355,3075,3075,3075,3075,0
|
|
20230803,175200,369236355,3075,3075,3075,3075,0
|
|
20230803,175100,369236355,3075,3075,3075,3075,0
|
|
20230803,175000,369236355,3075,3075,3075,3075,0
|
|
20230803,174900,369236355,3075,3075,3075,3075,0
|
|
20230803,174800,369236355,3075,3075,3075,3075,0
|
|
20230803,174700,369236355,3075,3075,3075,3075,0
|
|
20230803,174600,369236355,3075,3075,3075,3075,0
|
|
20230803,174500,369236355,3075,3075,3075,3075,0
|
|
20230803,174400,369236355,3075,3075,3075,3075,0
|
|
20230803,174300,369236355,3075,3075,3075,3075,0
|
|
20230803,174200,369236355,3075,3075,3075,3075,0
|
|
20230803,174100,369236355,3075,3075,3075,3075,0
|
|
20230803,174000,369236355,3075,3075,3075,3075,0
|
|
20230803,173900,369236355,3075,3075,3075,3075,0
|
|
20230803,173800,369236355,3075,3075,3075,3075,0
|
|
20230803,173700,369236355,3075,3075,3075,3075,0
|
|
20230803,173600,369236355,3075,3075,3075,3075,0
|
|
20230803,173500,369236355,3075,3075,3075,3075,0
|
|
20230803,173400,369236355,3075,3075,3075,3075,0
|
|
20230803,173300,369236355,3075,3075,3075,3075,0
|
|
20230803,173200,369236355,3075,3075,3075,3075,0
|
|
20230803,173100,369236355,3075,3075,3075,3075,0
|
|
20230803,173000,369236355,3075,3075,3075,3075,0
|
|
20230803,172900,369236355,3075,3075,3075,3075,0
|
|
20230803,172800,369236355,3075,3075,3075,3075,0
|
|
20230803,172700,369236355,3075,3075,3075,3075,0
|
|
20230803,172600,369236355,3075,3075,3075,3075,0
|
|
20230803,172500,369236355,3075,3075,3075,3075,0
|
|
20230803,172400,369236355,3075,3075,3075,3075,695
|
|
20230803,172300,369236355,3075,3075,3075,3075,0
|
|
20230803,172200,369236355,3075,3075,3075,3075,0
|
|
20230803,172100,369236355,3075,3075,3075,3075,0
|
|
20230803,172000,369236355,3075,3075,3075,3075,0
|
|
20230803,171900,369236355,3075,3075,3075,3075,0
|
|
20230803,171800,369236355,3075,3075,3075,3075,0
|
|
20230803,171700,369236355,3075,3075,3075,3075,0
|
|
20230803,171600,369236355,3075,3075,3075,3075,0
|
|
20230803,171500,369236355,3075,3075,3075,3075,0
|
|
20230803,171400,369236355,3075,3075,3075,3075,0
|
|
20230803,171300,369236355,3075,3075,3075,3075,0
|
|
20230803,171200,369236355,3075,3075,3075,3075,0
|
|
20230803,171100,369236355,3075,3075,3075,3075,0
|
|
20230803,171000,369236355,3075,3075,3075,3075,0
|
|
20230803,170900,369236355,3075,3075,3075,3075,0
|
|
20230803,170800,369236355,3075,3075,3075,3075,0
|
|
20230803,170700,369236355,3075,3075,3075,3075,0
|
|
20230803,170600,369236355,3075,3075,3075,3075,0
|
|
20230803,170500,369236355,3075,3075,3075,3075,0
|
|
20230803,170400,369236355,3075,3075,3075,3075,0
|
|
20230803,170300,369236355,3075,3075,3075,3075,0
|
|
20230803,170200,369236355,3075,3075,3075,3075,0
|
|
20230803,170100,369236355,3075,3075,3075,3075,0
|
|
20230803,170000,369236355,3075,3075,3075,3075,0
|
|
20230803,165900,369236355,3075,3075,3075,3075,0
|
|
20230803,165800,369236355,3075,3075,3075,3075,0
|
|
20230803,165700,369236355,3075,3075,3075,3075,0
|
|
20230803,165600,369236355,3075,3075,3075,3075,0
|
|
20230803,165500,369236355,3075,3075,3075,3075,0
|
|
20230803,165400,369236355,3075,3075,3075,3075,695
|
|
20230803,165300,369236355,3075,3075,3075,3075,0
|
|
20230803,165200,369236355,3075,3075,3075,3075,0
|
|
20230803,165100,369236355,3075,3075,3075,3075,0
|
|
20230803,165000,369236355,3075,3075,3075,3075,0
|
|
20230803,164900,369236355,3075,3075,3075,3075,0
|
|
20230803,164800,369236355,3075,3075,3075,3075,0
|
|
20230803,164700,369236355,3075,3075,3075,3075,0
|
|
20230803,164600,369236355,3075,3075,3075,3075,0
|
|
20230803,164500,369236355,3075,3075,3075,3075,0
|
|
20230803,164400,369236355,3075,3075,3075,3075,0
|
|
20230803,164300,369236355,3075,3075,3075,3075,0
|
|
20230803,164200,369236355,3075,3075,3075,3075,0
|
|
20230803,164100,369236355,3075,3075,3075,3075,0
|
|
20230803,164000,369236355,3075,3075,3075,3075,0
|
|
20230803,163900,369236355,3075,3075,3075,3075,0
|
|
20230803,163800,369236355,3075,3075,3075,3075,0
|
|
20230803,163700,369236355,3075,3075,3075,3075,0
|
|
20230803,163600,369236355,3075,3075,3075,3075,0
|
|
20230803,163500,369236355,3075,3075,3075,3075,0
|
|
20230803,163400,369236355,3075,3075,3075,3075,0
|
|
20230803,163300,369236355,3075,3075,3075,3075,0
|
|
20230803,163200,369236355,3075,3075,3075,3075,0
|
|
20230803,163100,369236355,3075,3075,3075,3075,0
|
|
20230803,163000,369236355,3075,3075,3075,3075,0
|
|
20230803,162900,369236355,3075,3075,3075,3075,0
|
|
20230803,162800,369236355,3075,3075,3075,3075,0
|
|
20230803,162700,369236355,3075,3075,3075,3075,0
|
|
20230803,162600,369236355,3075,3075,3075,3075,0
|
|
20230803,162500,369236355,3075,3075,3075,3075,0
|
|
20230803,162400,369236355,3075,3075,3075,3075,695
|
|
20230803,162300,369236355,3075,3075,3075,3075,0
|
|
20230803,162200,369236355,3075,3075,3075,3075,0
|
|
20230803,162100,369236355,3075,3075,3075,3075,0
|
|
20230803,162000,369236355,3075,3075,3075,3075,0
|
|
20230803,161900,369236355,3075,3075,3075,3075,0
|
|
20230803,161800,369236355,3075,3075,3075,3075,0
|
|
20230803,161700,369236355,3075,3075,3075,3075,0
|
|
20230803,161600,369236355,3075,3075,3075,3075,0
|
|
20230803,161500,369236355,3075,3075,3075,3075,0
|
|
20230803,161400,369236355,3075,3075,3075,3075,0
|
|
20230803,161300,369236355,3075,3075,3075,3075,0
|
|
20230803,161200,369236355,3075,3075,3075,3075,0
|
|
20230803,161100,369236355,3075,3075,3075,3075,0
|
|
20230803,161000,369236355,3075,3075,3075,3075,0
|
|
20230803,160900,369236355,3075,3075,3075,3075,0
|
|
20230803,160800,369236355,3075,3075,3075,3075,0
|
|
20230803,160700,369236355,3075,3075,3075,3075,0
|
|
20230803,160600,369236355,3075,3075,3075,3075,0
|
|
20230803,160500,369236355,3075,3075,3075,3075,0
|
|
20230803,160400,369236355,3075,3075,3075,3075,0
|
|
20230803,160300,369236355,3075,3075,3075,3075,0
|
|
20230803,160200,369236355,3075,3075,3075,3075,0
|
|
20230803,160100,369236355,3075,3075,3075,3075,0
|
|
20230803,160000,369236355,3075,3075,3075,3075,0
|
|
20230803,155900,369236355,3075,3075,3075,3075,0
|
|
20230803,155800,369236355,3075,3075,3075,3075,0
|
|
20230803,155700,369236355,3075,3075,3075,3075,0
|
|
20230803,155600,369236355,3075,3075,3075,3075,0
|
|
20230803,155500,369236355,3075,3075,3075,3075,0
|
|
20230803,155400,369236355,3075,3075,3075,3075,695
|
|
20230803,155300,369236355,3075,3075,3075,3075,0
|
|
20230803,155200,369236355,3075,3075,3075,3075,0
|
|
20230803,155100,369236355,3075,3075,3075,3075,0
|
|
20230803,155000,369236355,3075,3075,3075,3075,0
|
|
20230803,154900,369236355,3075,3075,3075,3075,0
|
|
20230803,154800,369236355,3075,3075,3075,3075,0
|
|
20230803,154700,369236355,3075,3075,3075,3075,0
|
|
20230803,154600,369236355,3075,3075,3075,3075,0
|
|
20230803,154500,369236355,3075,3075,3075,3075,0
|
|
20230803,154400,369236355,3075,3075,3075,3075,0
|
|
20230803,154300,369236355,3075,3075,3075,3075,0
|
|
20230803,154200,369236355,3075,3075,3075,3075,0
|
|
20230803,154100,369236355,3075,3075,3075,3075,0
|
|
20230803,154000,369236355,3075,3075,3075,3075,0
|
|
20230803,153900,369236355,3075,3075,3075,3075,0
|
|
20230803,153800,369236355,3075,3075,3075,3075,0
|
|
20230803,153700,369236355,3075,3075,3075,3075,0
|
|
20230803,153600,369236355,3075,3075,3075,3075,0
|
|
20230803,153500,369236355,3075,3075,3075,3075,0
|
|
20230803,153400,369236355,3075,3075,3075,3075,0
|
|
20230803,153300,369236355,3075,3075,3075,3075,0
|
|
20230803,153200,369236355,3075,3075,3075,3075,0
|
|
20230803,153100,369236355,3075,3075,3075,3075,0
|
|
20230803,153000,369236355,3075,3075,3075,3075,695
|
|
20230803,152900,367099230,3075,3075,3075,3075,0
|
|
20230803,152800,367099230,3075,3075,3075,3075,0
|
|
20230803,152700,367099230,3075,3075,3075,3075,0
|
|
20230803,152600,367099230,3075,3075,3075,3075,0
|
|
20230803,152500,367099230,3075,3075,3075,3075,0
|
|
20230803,152400,367099230,3075,3075,3075,3075,0
|
|
20230803,152300,367099230,3075,3075,3075,3075,0
|
|
20230803,152200,367099230,3075,3075,3075,3075,0
|
|
20230803,152100,367099230,3075,3075,3075,3075,0
|
|
20230803,152000,367099230,3075,3075,3075,3075,0
|
|
20230803,151900,367099230,3075,3070,3075,3070,70
|
|
20230803,151800,366884190,3075,3080,3080,3070,539
|
|
20230803,151700,365224300,3070,3080,3080,3070,756
|
|
20230803,151600,362896500,3080,3075,3080,3075,223
|
|
20230803,151500,362209740,3080,3075,3080,3075,515
|
|
20230803,151400,360623635,3080,3075,3080,3075,329
|
|
20230803,151300,359610905,3080,3075,3080,3075,125
|
|
20230803,151200,359225990,3080,3080,3080,3075,67
|
|
20230803,151100,359019730,3080,3075,3080,3075,797
|
|
20230803,151000,356566540,3080,3080,3080,3075,1613
|
|
20230803,150900,351598680,3080,3080,3080,3075,1184
|
|
20230803,150800,347953515,3075,3075,3080,3075,313
|
|
20230803,150700,346989660,3080,3075,3080,3075,810
|
|
20230803,150600,344495035,3075,3080,3080,3075,55
|
|
20230803,150500,344325650,3075,3080,3080,3075,253
|
|
20230803,150400,343546485,3080,3080,3080,3075,78
|
|
20230803,150300,343306255,3075,3080,3080,3075,302
|
|
20230803,150200,342376275,3075,3075,3080,3075,33
|
|
20230803,150100,342274690,3075,3080,3080,3070,179
|
|
20230803,150000,341723475,3075,3075,3075,3075,263
|
|
20230803,145900,340914750,3075,3070,3075,3070,157
|
|
20230803,145800,340432125,3075,3075,3075,3070,184
|
|
20230803,145700,339866330,3075,3075,3080,3075,125
|
|
20230803,145600,339481850,3075,3080,3080,3075,199
|
|
20230803,145500,338869100,3080,3080,3080,3070,132
|
|
20230803,145400,338462585,3075,3075,3080,3075,285
|
|
20230803,145300,337585640,3075,3075,3075,3075,51
|
|
20230803,145200,337428815,3070,3075,3080,3070,146
|
|
20230803,145100,336979365,3080,3075,3080,3070,190
|
|
20230803,145000,336394620,3075,3075,3080,3070,144
|
|
20230803,144900,335951190,3080,3075,3080,3075,647
|
|
20230803,144800,333960925,3075,3075,3075,3075,165
|
|
20230803,144700,333453550,3070,3075,3075,3070,837
|
|
20230803,144600,330879780,3075,3075,3075,3070,247
|
|
20230803,144500,330120595,3075,3075,3075,3070,175
|
|
20230803,144400,329582475,3075,3075,3075,3075,110
|
|
20230803,144300,329244225,3075,3075,3075,3075,206
|
|
20230803,144200,328610775,3075,3070,3075,3065,139
|
|
20230803,144100,328184030,3070,3070,3070,3070,78
|
|
20230803,144000,327944570,3070,3070,3070,3050,1048
|
|
20230803,143900,324737920,3070,3075,3075,3070,806
|
|
20230803,143800,322262880,3075,3075,3075,3075,388
|
|
20230803,143700,321069780,3075,3070,3075,3070,942
|
|
20230803,143600,318177380,3070,3070,3070,3065,714
|
|
20230803,143500,315985900,3070,3070,3070,3065,207
|
|
20230803,143400,315350415,3070,3070,3070,3070,353
|
|
20230803,143300,314266705,3070,3065,3070,3065,285
|
|
20230803,143200,313392235,3065,3065,3065,3060,277
|
|
20230803,143100,312543235,3065,3070,3070,3065,298
|
|
20230803,143000,311628915,3065,3065,3070,3060,412
|
|
20230803,142900,310364665,3070,3070,3070,3070,400
|
|
20230803,142800,309136665,3070,3070,3070,3070,202
|
|
20230803,142700,308516525,3070,3070,3070,3065,401
|
|
20230803,142600,307285460,3070,3070,3070,3070,317
|
|
20230803,142500,306312270,3070,3065,3070,3065,446
|
|
20230803,142400,304943055,3070,3070,3070,3065,213
|
|
20230803,142300,304289150,3070,3070,3070,3070,357
|
|
20230803,142200,303193160,3065,3070,3070,3065,230
|
|
20230803,142100,302487540,3070,3065,3070,3065,327
|
|
20230803,142000,301484165,3065,3065,3070,3065,333
|
|
20230803,141900,300462820,3070,3065,3070,3065,978
|
|
20230803,141800,297463975,3065,3065,3065,3065,291
|
|
20230803,141700,296572060,3065,3065,3065,3060,307
|
|
20230803,141600,295631110,3065,3065,3065,3065,317
|
|
20230803,141500,294659505,3060,3065,3065,3060,324
|
|
20230803,141400,293666695,3065,3065,3065,3060,276
|
|
20230803,141300,292820760,3065,3065,3065,3065,277
|
|
20230803,141200,291971755,3065,3060,3065,3050,943
|
|
20230803,141100,289085730,3060,3060,3060,3060,177
|
|
20230803,141000,288544110,3060,3060,3060,3060,251
|
|
20230803,140900,287776050,3060,3060,3060,3055,336
|
|
20230803,140800,286747895,3060,3060,3060,3060,338
|
|
20230803,140700,285713615,3060,3060,3060,3045,515
|
|
20230803,140600,284139230,3060,3055,3060,3055,316
|
|
20230803,140500,283173100,3055,3055,3055,3055,213
|
|
20230803,140400,282522385,3055,3050,3055,3050,337
|
|
20230803,140300,281493825,3050,3050,3050,3050,202
|
|
20230803,140200,280877725,3050,3050,3050,3045,202
|
|
20230803,140100,280261630,3050,3050,3050,3050,134
|
|
20230803,140000,279852930,3050,3050,3050,3050,100
|
|
20230803,135900,279547930,3045,3045,3050,3040,55
|
|
20230803,135800,279380670,3050,3050,3050,3050,242
|
|
20230803,135700,278642570,3045,3050,3050,3045,47
|
|
20230803,135600,278499225,3050,3050,3050,3050,242
|
|
20230803,135500,277761125,3050,3050,3050,3050,6
|
|
20230803,135400,277742825,3050,3050,3050,3045,288
|
|
20230803,135300,276864430,3050,3050,3050,3050,11
|
|
20230803,135200,276830880,3050,3045,3050,3045,215
|
|
20230803,135100,276175135,3050,3050,3050,3050,179
|
|
20230803,135000,275629185,3050,3050,3050,3050,114
|
|
20230803,134900,275281485,3045,3050,3050,3045,173
|
|
20230803,134800,274753840,3050,3050,3050,3050,0
|
|
20230803,134700,274753840,3050,3045,3050,3045,216
|
|
20230803,134600,274095045,3050,3050,3050,3050,75
|
|
20230803,134500,273866295,3050,3050,3050,3050,220
|
|
20230803,134400,273195295,3045,3050,3050,3045,68
|
|
20230803,134300,272987900,3050,3050,3050,3050,106
|
|
20230803,134200,272664600,3050,3045,3050,3045,2
|
|
20230803,134100,272658505,3050,3050,3050,3050,76
|
|
20230803,134000,272426705,3045,3045,3045,3045,0
|
|
20230803,133900,272426705,3045,3050,3050,3045,69
|
|
20230803,133800,272216260,3050,3050,3050,3050,10
|
|
20230803,133700,272185760,3050,3050,3050,3050,22
|
|
20230803,133600,272118660,3045,3050,3050,3045,87
|
|
20230803,133500,271853315,3045,3045,3045,3045,2
|
|
20230803,133400,271847225,3045,3045,3050,3045,26
|
|
20230803,133300,271767950,3050,3050,3050,3050,50
|
|
20230803,133200,271615450,3050,3050,3050,3050,23
|
|
20230803,133100,271545300,3050,3055,3055,3050,99
|
|
20230803,133000,271242860,3055,3055,3055,3055,0
|
|
20230803,132900,271242860,3055,3050,3055,3050,23
|
|
20230803,132800,271172600,3050,3050,3050,3050,14
|
|
20230803,132700,271129900,3050,3050,3050,3050,21
|
|
20230803,132600,271065850,3045,3050,3050,3045,46
|
|
20230803,132500,270925555,3050,3050,3050,3050,6
|
|
20230803,132400,270907255,3050,3040,3050,3040,23
|
|
20230803,132300,270837115,3050,3050,3050,3050,95
|
|
20230803,132200,270547365,3050,3050,3050,3050,23
|
|
20230803,132100,270477215,3050,3045,3050,3045,7
|
|
20230803,132000,270455870,3050,3050,3050,3040,1414
|
|
20230803,131900,266154490,3060,3055,3060,3055,27
|
|
20230803,131800,266071900,3060,3060,3060,3060,56
|
|
20230803,131700,265900540,3060,3060,3060,3060,22
|
|
20230803,131600,265833220,3060,3060,3060,3060,2
|
|
20230803,131500,265827100,3060,3060,3060,3060,372
|
|
20230803,131400,264688780,3055,3055,3055,3055,0
|
|
20230803,131300,264688780,3055,3055,3055,3055,46
|
|
20230803,131200,264548250,3060,3055,3060,3055,87
|
|
20230803,131100,264282330,3060,3060,3060,3060,7
|
|
20230803,131000,264260910,3060,3060,3060,3060,72
|
|
20230803,130900,264040590,3060,3060,3060,3060,8
|
|
20230803,130800,264016110,3060,3060,3065,3060,53
|
|
20230803,130700,263853925,3060,3060,3060,3060,54
|
|
20230803,130600,263688685,3055,3055,3055,3055,10
|
|
20230803,130500,263658135,3055,3050,3055,3050,477
|
|
20230803,130400,262201425,3050,3055,3055,3050,509
|
|
20230803,130300,260648950,3055,3055,3055,3055,15
|
|
20230803,130200,260603125,3055,3055,3055,3055,83
|
|
20230803,130100,260349560,3050,3050,3050,3050,2
|
|
20230803,130000,260343460,3045,3055,3055,3045,219
|
|
20230803,125900,259675340,3055,3055,3055,3055,4
|
|
20230803,125800,259663120,3055,3055,3055,3055,27
|
|
20230803,125700,259580635,3055,3055,3055,3055,51
|
|
20230803,125600,259424830,3055,3055,3055,3055,11
|
|
20230803,125500,259391225,3060,3065,3065,3060,74
|
|
20230803,125400,259164445,3065,3065,3065,3065,5
|
|
20230803,125300,259149120,3055,3065,3065,3055,121
|
|
20230803,125200,258779255,3060,3060,3060,3060,450
|
|
20230803,125100,257402255,3060,3060,3060,3055,507
|
|
20230803,125000,255851340,3055,3060,3060,3055,269
|
|
20230803,124900,255028980,3060,3060,3060,3060,5
|
|
20230803,124800,255013680,3060,3060,3060,3060,22
|
|
20230803,124700,254946360,3060,3060,3060,3060,6
|
|
20230803,124600,254928000,3050,3050,3050,3050,0
|
|
20230803,124500,254928000,3050,3050,3050,3050,21
|
|
20230803,124400,254863950,3045,3050,3050,3045,6988
|
|
20230803,124300,233584940,3060,3060,3060,3060,23
|
|
20230803,124200,233514560,3055,3055,3055,3055,45
|
|
20230803,124100,233377085,3055,3055,3060,3055,10
|
|
20230803,124000,233346515,3060,3060,3060,3060,190
|
|
20230803,123900,232765115,3055,3060,3060,3055,50
|
|
20230803,123800,232612340,3055,3055,3055,3055,26
|
|
20230803,123700,232532910,3050,3050,3050,3050,236
|
|
20230803,123600,231813110,3050,3050,3050,3050,28
|
|
20230803,123500,231727710,3050,3050,3050,3050,10
|
|
20230803,123400,231697210,3050,3050,3050,3050,56
|
|
20230803,123300,231526410,3050,3050,3050,3050,21
|
|
20230803,123200,231462360,3045,3045,3045,3045,2
|
|
20230803,123100,231456270,3050,3050,3050,3050,78
|
|
20230803,123000,231218370,3050,3050,3050,3050,5
|
|
20230803,122900,231203120,3050,3050,3050,3050,48
|
|
20230803,122800,231056720,3050,3050,3050,3050,203
|
|
20230803,122700,230437570,3050,3050,3050,3050,40
|
|
20230803,122600,230315570,3050,3050,3050,3050,117
|
|
20230803,122500,229958720,3045,3045,3045,3045,0
|
|
20230803,122400,229958720,3045,3045,3045,3045,0
|
|
20230803,122300,229958720,3045,3045,3045,3045,27
|
|
20230803,122200,229876505,3035,3040,3040,3035,195
|
|
20230803,122100,229284540,3045,3045,3045,3045,77
|
|
20230803,122000,229050075,3040,3040,3040,3040,0
|
|
20230803,121900,229050075,3040,3045,3045,3040,47
|
|
20230803,121800,228906965,3045,3050,3050,3040,222
|
|
20230803,121700,228231645,3045,3045,3045,3045,0
|
|
20230803,121600,228231645,3045,3060,3060,3045,88
|
|
20230803,121500,227962825,3050,3055,3055,3050,180
|
|
20230803,121400,227413575,3060,3060,3060,3060,28
|
|
20230803,121300,227327895,3060,3055,3060,3055,1412
|
|
20230803,121200,223013810,3060,3055,3060,3055,160
|
|
20230803,121100,222525005,3055,3055,3055,3055,73
|
|
20230803,121000,222301990,3050,3050,3055,3050,393
|
|
20230803,120900,221103315,3050,3050,3050,3050,1453
|
|
20230803,120800,216671665,3050,3050,3050,3050,77
|
|
20230803,120700,216436815,3050,3050,3050,3050,0
|
|
20230803,120600,216436815,3050,3050,3050,3050,67
|
|
20230803,120500,216232465,3050,3045,3050,3045,20
|
|
20230803,120400,216171490,3045,3055,3055,3045,2097
|
|
20230803,120300,209780600,3055,3055,3055,3055,54
|
|
20230803,120200,209615630,3055,3055,3055,3055,1
|
|
20230803,120100,209612575,3055,3055,3055,3055,72
|
|
20230803,120000,209392615,3055,3060,3060,3055,49
|
|
20230803,115900,209242770,3060,3060,3060,3060,22
|
|
20230803,115800,209175450,3060,3060,3060,3060,76
|
|
20230803,115700,208942890,3060,3055,3060,3055,31
|
|
20230803,115600,208848160,3055,3060,3060,3055,33
|
|
20230803,115500,208747225,3060,3055,3060,3055,66
|
|
20230803,115400,208545345,3055,3055,3055,3055,28
|
|
20230803,115300,208459805,3055,3055,3055,3050,231
|
|
20230803,115200,207754600,3055,3055,3055,3055,50
|
|
20230803,115100,207601850,3055,3055,3055,3055,31
|
|
20230803,115000,207507145,3045,3045,3055,3045,36
|
|
20230803,114900,207397235,3045,3050,3055,3045,195
|
|
20230803,114800,206802265,3050,3060,3060,3050,69
|
|
20230803,114700,206591215,3060,3055,3060,3055,55
|
|
20230803,114600,206422935,3055,3055,3060,3055,32
|
|
20230803,114500,206325055,3055,3070,3070,3055,83
|
|
20230803,114400,206071320,3060,3070,3070,3055,51
|
|
20230803,114300,205915025,3070,3060,3070,3055,203
|
|
20230803,114200,205292800,3060,3055,3060,3055,80
|
|
20230803,114100,205048375,3060,3065,3065,3055,33
|
|
20230803,114000,204947400,3060,3060,3065,3060,129
|
|
20230803,113900,204552540,3065,3060,3065,3055,147
|
|
20230803,113800,204102830,3065,3065,3065,3060,69
|
|
20230803,113700,203891390,3065,3060,3075,3060,105
|
|
20230803,113600,203569065,3060,3060,3075,3060,1244
|
|
20230803,113500,199747215,3060,3055,3060,3055,73
|
|
20230803,113400,199523855,3055,3050,3065,3050,43
|
|
20230803,113300,199392240,3050,3060,3065,3050,189
|
|
20230803,113200,198813940,3065,3075,3075,3060,293
|
|
20230803,113100,197913230,3075,3065,3075,3065,128
|
|
20230803,113000,197520030,3060,3065,3065,3060,146
|
|
20230803,112900,197072575,3065,3055,3080,3055,8169
|
|
20230803,112800,171957400,3055,3055,3060,3055,3387
|
|
20230803,112700,161609990,3055,3055,3055,3055,104
|
|
20230803,112600,161292270,3055,3055,3055,3055,59
|
|
20230803,112500,161112025,3055,3055,3055,3055,25
|
|
20230803,112400,161035650,3055,3050,3055,3050,80
|
|
20230803,112300,160791530,3050,3050,3050,3050,25
|
|
20230803,112200,160715280,3050,3050,3050,3050,93
|
|
20230803,112100,160431630,3050,3050,3050,3050,33
|
|
20230803,112000,160330980,3045,3060,3060,3045,48
|
|
20230803,111900,160184115,3060,3075,3075,3035,1061
|
|
20230803,111800,156959420,3075,3080,3080,3060,105
|
|
20230803,111700,156636740,3075,3045,3075,3045,3376
|
|
20230803,111600,146267880,3045,3060,3060,3045,152
|
|
20230803,111500,145804590,3045,3065,3065,3045,659
|
|
20230803,111400,143793405,3065,3055,3065,3055,381
|
|
20230803,111300,142627280,3060,3060,3060,3055,8
|
|
20230803,111200,142602810,3060,3060,3060,3060,25
|
|
20230803,111100,142526310,3060,3055,3060,3055,30
|
|
20230803,111000,142434515,3060,3055,3060,3055,63
|
|
20230803,110900,142241930,3060,3055,3060,3055,30
|
|
20230803,110800,142150155,3060,3060,3060,3055,36
|
|
20230803,110700,142040030,3060,3065,3065,3055,110
|
|
20230803,110600,141703425,3060,3055,3060,3055,57
|
|
20230803,110500,141529120,3060,3060,3060,3060,24
|
|
20230803,110400,141455680,3060,3060,3060,3060,24
|
|
20230803,110300,141382240,3055,3060,3060,3055,48
|
|
20230803,110200,141235460,3060,3060,3060,3060,75
|
|
20230803,110100,141005960,3045,3070,3070,3045,60
|
|
20230803,110000,140822860,3070,3065,3075,3065,3270
|
|
20230803,105900,130768400,3070,3060,3070,3045,55
|
|
20230803,105800,130599785,3060,3060,3060,3060,30
|
|
20230803,105700,130507985,3055,3060,3060,3055,30
|
|
20230803,105600,130416215,3050,3050,3050,3050,1
|
|
20230803,105500,130413165,3070,3070,3070,3070,30
|
|
20230803,105400,130321065,3075,3060,3075,3060,4024
|
|
20230803,105300,117964640,3065,3065,3065,3065,29
|
|
20230803,105200,117875755,3045,3055,3065,3045,952
|
|
20230803,105100,114967570,3065,3065,3065,3060,104
|
|
20230803,105000,114649115,3065,3065,3065,3060,65
|
|
20230803,104900,114450050,3065,3055,3065,3055,222
|
|
20230803,104800,113771005,3055,3055,3055,3050,31
|
|
20230803,104700,113676305,3055,3055,3055,3055,30
|
|
20230803,104600,113584655,3050,3050,3055,3050,27
|
|
20230803,104500,113502185,3055,3055,3055,3045,129
|
|
20230803,104400,113108840,3050,3055,3055,3050,694
|
|
20230803,104300,110992105,3055,3065,3065,3055,500
|
|
20230803,104200,109464535,3070,3065,3070,3065,28
|
|
20230803,104100,109378695,3065,3065,3065,3060,249
|
|
20230803,104000,108616640,3070,3070,3070,3065,252
|
|
20230803,103900,107844080,3075,3075,3075,3075,24
|
|
20230803,103800,107770280,3070,3070,3070,3070,7
|
|
20230803,103700,107748790,3075,3070,3075,3070,35
|
|
20230803,103600,107641195,3075,3075,3075,3075,24
|
|
20230803,103500,107567395,3075,3075,3075,3075,1029
|
|
20230803,103400,104403220,3075,3075,3075,3075,25
|
|
20230803,103300,104326345,3075,3075,3075,3075,24
|
|
20230803,103200,104252545,3070,3065,3070,3065,627
|
|
20230803,103100,102327660,3075,3065,3075,3065,27
|
|
20230803,103000,102244665,3070,3075,3075,3070,35
|
|
20230803,102900,102137070,3070,3065,3070,3060,1217
|
|
20230803,102800,98406620,3075,3075,3075,3075,24
|
|
20230803,102700,98332820,3065,3075,3075,3065,287
|
|
20230803,102600,97452965,3075,3070,3075,3070,40
|
|
20230803,102500,97330045,3075,3075,3075,3075,52
|
|
20230803,102400,97170145,3075,3070,3075,3070,45
|
|
20230803,102300,97031820,3075,3075,3075,3075,24
|
|
20230803,102200,96958020,3075,3065,3075,3065,330
|
|
20230803,102100,95944900,3070,3070,3070,3070,1
|
|
20230803,102000,95941830,3070,3070,3070,3060,386
|
|
20230803,101900,94757820,3070,3065,3070,3065,29
|
|
20230803,101800,94668815,3065,3065,3065,3065,25
|
|
20230803,101700,94592190,3065,3065,3065,3065,70
|
|
20230803,101600,94377640,3070,3070,3070,3070,225
|
|
20230803,101500,93686890,3065,3065,3065,3065,11
|
|
20230803,101400,93653175,3070,3070,3070,3070,32
|
|
20230803,101300,93554935,3070,3065,3070,3060,474
|
|
20230803,101200,92101120,3070,3070,3070,3070,32
|
|
20230803,101100,92002880,3070,3070,3070,3070,35
|
|
20230803,101000,91895430,3070,3070,3070,3070,233
|
|
20230803,100900,91180120,3070,3065,3070,3065,227
|
|
20230803,100800,90483330,3070,3070,3070,3070,25
|
|
20230803,100700,90406580,3070,3070,3070,3070,70
|
|
20230803,100600,90191680,3070,3070,3070,3070,29
|
|
20230803,100500,90102650,3070,3070,3070,3070,24
|
|
20230803,100400,90028970,3070,3070,3070,3065,272
|
|
20230803,100300,89194030,3070,3070,3070,3065,1209
|
|
20230803,100200,85487400,3070,3070,3070,3070,24
|
|
20230803,100100,85413720,3070,3065,3070,3065,526
|
|
20230803,100000,83800705,3065,3070,3075,3060,239
|
|
20230803,095900,83067520,3060,3075,3075,3055,1901
|
|
20230803,095800,77249430,3075,3075,3075,3070,427
|
|
20230803,095700,75936460,3070,3070,3070,3070,1036
|
|
20230803,095600,72755940,3070,3060,3070,3055,278
|
|
20230803,095500,71903995,3070,3075,3075,3060,1931
|
|
20230803,095400,65992515,3075,3075,3080,3070,2712
|
|
20230803,095300,57653885,3075,3075,3075,3070,278
|
|
20230803,095200,56799315,3070,3070,3075,3070,809
|
|
20230803,095100,54313930,3075,3070,3075,3070,920
|
|
20230803,095000,51487365,3070,3070,3070,3060,742
|
|
20230803,094900,49210150,3070,3060,3070,3060,140
|
|
20230803,094800,48780360,3070,3075,3075,3060,525
|
|
20230803,094700,47170735,3075,3060,3075,3060,988
|
|
20230803,094600,44140480,3060,3060,3060,3050,162
|
|
20230803,094500,43644790,3060,3060,3060,3060,87
|
|
20230803,094400,43378570,3060,3040,3060,3040,5957
|
|
20230803,094300,25232785,3040,3040,3040,3040,209
|
|
20230803,094200,24597425,3040,3040,3040,3040,81
|
|
20230803,094100,24351185,3040,3040,3040,3040,831
|
|
20230803,094000,21824945,3040,3035,3040,3035,5
|
|
20230803,093900,21809755,3040,3040,3040,3030,436
|
|
20230803,093800,20484345,3040,3040,3040,3040,24
|
|
20230803,093700,20411385,3035,3035,3035,3035,170
|
|
20230803,093600,19895435,3040,3040,3040,3035,717
|
|
20230803,093500,17719150,3040,3040,3040,3040,64
|
|
20230803,093400,17524590,3040,3040,3040,3040,14
|
|
20230803,093300,17482030,3040,3040,3040,3040,52
|
|
20230803,093200,17323950,3040,3035,3040,3035,46
|
|
20230803,093100,17184170,3040,3040,3040,3040,82
|
|
20230803,093000,16934890,3040,3040,3040,3040,29
|
|
20230803,092900,16846730,3040,3040,3040,3040,25
|
|
20230803,092800,16770730,3040,3040,3040,3040,0
|
|
20230803,092700,16770730,3040,3040,3040,3040,124
|
|
20230803,092600,16393770,3040,3040,3040,3035,28
|
|
20230803,092500,16308655,3040,3045,3045,3040,203
|
|
20230803,092400,15691195,3040,3045,3045,3040,478
|
|
20230803,092300,14237955,3045,3040,3045,3040,36
|
|
20230803,092200,14128460,3045,3045,3045,3040,60
|
|
20230803,092100,13945840,3045,3045,3045,3045,25
|
|
20230803,092000,13869715,3045,3035,3045,3035,26
|
|
20230803,091900,13790555,3045,3045,3045,3045,25
|
|
20230803,091800,13714430,3035,3035,3035,3035,220
|
|
20230803,091700,13046730,3035,3045,3045,3035,98
|
|
20230803,091600,12749290,3045,3040,3045,3040,168
|
|
20230803,091500,12238450,3045,3045,3045,3045,28
|
|
20230803,091400,12153190,3045,3045,3045,3045,27
|
|
20230803,091300,12070975,3040,3040,3045,3040,89
|
|
20230803,091200,11800265,3040,3045,3045,3040,55
|
|
20230803,091100,11632945,3045,3045,3045,3045,0
|
|
20230803,091000,11632945,3045,3045,3045,3045,67
|
|
20230803,090900,11428930,3045,3045,3045,3045,24
|
|
20230803,090800,11355850,3045,3030,3045,3030,79
|
|
20230803,090700,11116120,3045,3035,3045,3035,65
|
|
20230803,090600,10918405,3045,3045,3045,3045,46
|
|
20230803,090500,10778335,3030,3030,3030,3025,1427
|
|
20230803,090400,6459610,3030,3030,3030,3025,126
|
|
20230803,090300,6078330,3030,3040,3045,3030,148
|
|
20230803,090200,5628995,3045,3045,3045,3045,324
|
|
20230803,090100,4642415,3045,3025,3045,3025,45
|
|
20230803,090000,4505790,3020,3045,3045,3020,1480
|