662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195900,387893065,3145,3145,3145,3145,591
|
|
20230807,195800,387893065,3145,3145,3145,3145,0
|
|
20230807,195700,387893065,3145,3145,3145,3145,0
|
|
20230807,195600,387893065,3145,3145,3145,3145,0
|
|
20230807,195500,387893065,3145,3145,3145,3145,0
|
|
20230807,195400,387893065,3145,3145,3145,3145,0
|
|
20230807,195300,387893065,3145,3145,3145,3145,0
|
|
20230807,195200,387893065,3145,3145,3145,3145,0
|
|
20230807,195100,387893065,3145,3145,3145,3145,0
|
|
20230807,195000,387893065,3145,3145,3145,3145,0
|
|
20230807,194900,387893065,3145,3145,3145,3145,0
|
|
20230807,194800,387893065,3145,3145,3145,3145,0
|
|
20230807,194700,387893065,3145,3145,3145,3145,0
|
|
20230807,194600,387893065,3145,3145,3145,3145,0
|
|
20230807,194500,387893065,3145,3145,3145,3145,0
|
|
20230807,194400,387893065,3145,3145,3145,3145,0
|
|
20230807,194300,387893065,3145,3145,3145,3145,0
|
|
20230807,194200,387893065,3145,3145,3145,3145,0
|
|
20230807,194100,387893065,3145,3145,3145,3145,0
|
|
20230807,194000,387893065,3145,3145,3145,3145,0
|
|
20230807,193900,387893065,3145,3145,3145,3145,0
|
|
20230807,193800,387893065,3145,3145,3145,3145,0
|
|
20230807,193700,387893065,3145,3145,3145,3145,0
|
|
20230807,193600,387893065,3145,3145,3145,3145,0
|
|
20230807,193500,387893065,3145,3145,3145,3145,0
|
|
20230807,193400,387893065,3145,3145,3145,3145,0
|
|
20230807,193300,387893065,3145,3145,3145,3145,0
|
|
20230807,193200,387893065,3145,3145,3145,3145,0
|
|
20230807,193100,387893065,3145,3145,3145,3145,0
|
|
20230807,193000,387893065,3145,3145,3145,3145,0
|
|
20230807,192900,387893065,3145,3145,3145,3145,591
|
|
20230807,192800,387893065,3145,3145,3145,3145,0
|
|
20230807,192700,387893065,3145,3145,3145,3145,0
|
|
20230807,192600,387893065,3145,3145,3145,3145,0
|
|
20230807,192500,387893065,3145,3145,3145,3145,0
|
|
20230807,192400,387893065,3145,3145,3145,3145,0
|
|
20230807,192300,387893065,3145,3145,3145,3145,0
|
|
20230807,192200,387893065,3145,3145,3145,3145,0
|
|
20230807,192100,387893065,3145,3145,3145,3145,0
|
|
20230807,192000,387893065,3145,3145,3145,3145,0
|
|
20230807,191900,387893065,3145,3145,3145,3145,0
|
|
20230807,191800,387893065,3145,3145,3145,3145,0
|
|
20230807,191700,387893065,3145,3145,3145,3145,0
|
|
20230807,191600,387893065,3145,3145,3145,3145,0
|
|
20230807,191500,387893065,3145,3145,3145,3145,0
|
|
20230807,191400,387893065,3145,3145,3145,3145,0
|
|
20230807,191300,387893065,3145,3145,3145,3145,0
|
|
20230807,191200,387893065,3145,3145,3145,3145,0
|
|
20230807,191100,387893065,3145,3145,3145,3145,0
|
|
20230807,191000,387893065,3145,3145,3145,3145,0
|
|
20230807,190900,387893065,3145,3145,3145,3145,0
|
|
20230807,190800,387893065,3145,3145,3145,3145,0
|
|
20230807,190700,387893065,3145,3145,3145,3145,0
|
|
20230807,190600,387893065,3145,3145,3145,3145,0
|
|
20230807,190500,387893065,3145,3145,3145,3145,0
|
|
20230807,190400,387893065,3145,3145,3145,3145,0
|
|
20230807,190300,387893065,3145,3145,3145,3145,0
|
|
20230807,190200,387893065,3145,3145,3145,3145,0
|
|
20230807,190100,387893065,3145,3145,3145,3145,0
|
|
20230807,190000,387893065,3145,3145,3145,3145,0
|
|
20230807,185900,387893065,3145,3145,3145,3145,591
|
|
20230807,185800,387893065,3145,3145,3145,3145,0
|
|
20230807,185700,387893065,3145,3145,3145,3145,0
|
|
20230807,185600,387893065,3145,3145,3145,3145,0
|
|
20230807,185500,387893065,3145,3145,3145,3145,0
|
|
20230807,185400,387893065,3145,3145,3145,3145,0
|
|
20230807,185300,387893065,3145,3145,3145,3145,0
|
|
20230807,185200,387893065,3145,3145,3145,3145,0
|
|
20230807,185100,387893065,3145,3145,3145,3145,0
|
|
20230807,185000,387893065,3145,3145,3145,3145,0
|
|
20230807,184900,387893065,3145,3145,3145,3145,0
|
|
20230807,184800,387893065,3145,3145,3145,3145,0
|
|
20230807,184700,387893065,3145,3145,3145,3145,0
|
|
20230807,184600,387893065,3145,3145,3145,3145,0
|
|
20230807,184500,387893065,3145,3145,3145,3145,0
|
|
20230807,184400,387893065,3145,3145,3145,3145,0
|
|
20230807,184300,387893065,3145,3145,3145,3145,0
|
|
20230807,184200,387893065,3145,3145,3145,3145,0
|
|
20230807,184100,387893065,3145,3145,3145,3145,0
|
|
20230807,184000,387893065,3145,3145,3145,3145,0
|
|
20230807,183900,387893065,3145,3145,3145,3145,0
|
|
20230807,183800,387893065,3145,3145,3145,3145,0
|
|
20230807,183700,387893065,3145,3145,3145,3145,0
|
|
20230807,183600,387893065,3145,3145,3145,3145,0
|
|
20230807,183500,387893065,3145,3145,3145,3145,0
|
|
20230807,183400,387893065,3145,3145,3145,3145,0
|
|
20230807,183300,387893065,3145,3145,3145,3145,0
|
|
20230807,183200,387893065,3145,3145,3145,3145,0
|
|
20230807,183100,387893065,3145,3145,3145,3145,0
|
|
20230807,183000,387893065,3145,3145,3145,3145,0
|
|
20230807,182900,387893065,3145,3145,3145,3145,591
|
|
20230807,182800,387893065,3145,3145,3145,3145,0
|
|
20230807,182700,387893065,3145,3145,3145,3145,0
|
|
20230807,182600,387893065,3145,3145,3145,3145,0
|
|
20230807,182500,387893065,3145,3145,3145,3145,0
|
|
20230807,182400,387893065,3145,3145,3145,3145,0
|
|
20230807,182300,387893065,3145,3145,3145,3145,0
|
|
20230807,182200,387893065,3145,3145,3145,3145,0
|
|
20230807,182100,387893065,3145,3145,3145,3145,0
|
|
20230807,182000,387893065,3145,3145,3145,3145,0
|
|
20230807,181900,387893065,3145,3145,3145,3145,0
|
|
20230807,181800,387893065,3145,3145,3145,3145,0
|
|
20230807,181700,387893065,3145,3145,3145,3145,0
|
|
20230807,181600,387893065,3145,3145,3145,3145,0
|
|
20230807,181500,387893065,3145,3145,3145,3145,0
|
|
20230807,181400,387893065,3145,3145,3145,3145,0
|
|
20230807,181300,387893065,3145,3145,3145,3145,0
|
|
20230807,181200,387893065,3145,3145,3145,3145,0
|
|
20230807,181100,387893065,3145,3145,3145,3145,0
|
|
20230807,181000,387893065,3145,3145,3145,3145,0
|
|
20230807,180900,387893065,3145,3145,3145,3145,0
|
|
20230807,180800,387893065,3145,3145,3145,3145,0
|
|
20230807,180700,387893065,3145,3145,3145,3145,0
|
|
20230807,180600,387893065,3145,3145,3145,3145,0
|
|
20230807,180500,387893065,3145,3145,3145,3145,0
|
|
20230807,180400,387893065,3145,3145,3145,3145,0
|
|
20230807,180300,387893065,3145,3145,3145,3145,0
|
|
20230807,180200,387893065,3145,3145,3145,3145,0
|
|
20230807,180100,387893065,3145,3145,3145,3145,0
|
|
20230807,180000,387893065,3145,3145,3145,3145,0
|
|
20230807,175900,387893065,3145,3145,3145,3145,591
|
|
20230807,175800,387893065,3145,3145,3145,3145,0
|
|
20230807,175700,387893065,3145,3145,3145,3145,0
|
|
20230807,175600,387893065,3145,3145,3145,3145,0
|
|
20230807,175500,387893065,3145,3145,3145,3145,0
|
|
20230807,175400,387893065,3145,3145,3145,3145,0
|
|
20230807,175300,387893065,3145,3145,3145,3145,0
|
|
20230807,175200,387893065,3145,3145,3145,3145,0
|
|
20230807,175100,387893065,3145,3145,3145,3145,0
|
|
20230807,175000,387893065,3145,3145,3145,3145,0
|
|
20230807,174900,387893065,3145,3145,3145,3145,0
|
|
20230807,174800,387893065,3145,3145,3145,3145,0
|
|
20230807,174700,387893065,3145,3145,3145,3145,0
|
|
20230807,174600,387893065,3145,3145,3145,3145,0
|
|
20230807,174500,387893065,3145,3145,3145,3145,0
|
|
20230807,174400,387893065,3145,3145,3145,3145,0
|
|
20230807,174300,387893065,3145,3145,3145,3145,0
|
|
20230807,174200,387893065,3145,3145,3145,3145,0
|
|
20230807,174100,387893065,3145,3145,3145,3145,0
|
|
20230807,174000,387893065,3145,3145,3145,3145,0
|
|
20230807,173900,387893065,3145,3145,3145,3145,0
|
|
20230807,173800,387893065,3145,3145,3145,3145,0
|
|
20230807,173700,387893065,3145,3145,3145,3145,0
|
|
20230807,173600,387893065,3145,3145,3145,3145,0
|
|
20230807,173500,387893065,3145,3145,3145,3145,0
|
|
20230807,173400,387893065,3145,3145,3145,3145,0
|
|
20230807,173300,387893065,3145,3145,3145,3145,0
|
|
20230807,173200,387893065,3145,3145,3145,3145,0
|
|
20230807,173100,387893065,3145,3145,3145,3145,0
|
|
20230807,173000,387893065,3145,3145,3145,3145,0
|
|
20230807,172900,387893065,3145,3145,3145,3145,591
|
|
20230807,172800,387893065,3145,3145,3145,3145,0
|
|
20230807,172700,387893065,3145,3145,3145,3145,0
|
|
20230807,172600,387893065,3145,3145,3145,3145,0
|
|
20230807,172500,387893065,3145,3145,3145,3145,0
|
|
20230807,172400,387893065,3145,3145,3145,3145,0
|
|
20230807,172300,387893065,3145,3145,3145,3145,0
|
|
20230807,172200,387893065,3145,3145,3145,3145,0
|
|
20230807,172100,387893065,3145,3145,3145,3145,0
|
|
20230807,172000,387893065,3145,3145,3145,3145,0
|
|
20230807,171900,387893065,3145,3145,3145,3145,0
|
|
20230807,171800,387893065,3145,3145,3145,3145,0
|
|
20230807,171700,387893065,3145,3145,3145,3145,0
|
|
20230807,171600,387893065,3145,3145,3145,3145,0
|
|
20230807,171500,387893065,3145,3145,3145,3145,0
|
|
20230807,171400,387893065,3145,3145,3145,3145,0
|
|
20230807,171300,387893065,3145,3145,3145,3145,0
|
|
20230807,171200,387893065,3145,3145,3145,3145,0
|
|
20230807,171100,387893065,3145,3145,3145,3145,0
|
|
20230807,171000,387893065,3145,3145,3145,3145,0
|
|
20230807,170900,387893065,3145,3145,3145,3145,0
|
|
20230807,170800,387893065,3145,3145,3145,3145,0
|
|
20230807,170700,387893065,3145,3145,3145,3145,0
|
|
20230807,170600,387893065,3145,3145,3145,3145,0
|
|
20230807,170500,387893065,3145,3145,3145,3145,0
|
|
20230807,170400,387893065,3145,3145,3145,3145,0
|
|
20230807,170300,387893065,3145,3145,3145,3145,0
|
|
20230807,170200,387893065,3145,3145,3145,3145,0
|
|
20230807,170100,387893065,3145,3145,3145,3145,0
|
|
20230807,170000,387893065,3145,3145,3145,3145,0
|
|
20230807,165900,387893065,3145,3145,3145,3145,591
|
|
20230807,165800,387893065,3145,3145,3145,3145,0
|
|
20230807,165700,387893065,3145,3145,3145,3145,0
|
|
20230807,165600,387893065,3145,3145,3145,3145,0
|
|
20230807,165500,387893065,3145,3145,3145,3145,0
|
|
20230807,165400,387893065,3145,3145,3145,3145,0
|
|
20230807,165300,387893065,3145,3145,3145,3145,0
|
|
20230807,165200,387893065,3145,3145,3145,3145,0
|
|
20230807,165100,387893065,3145,3145,3145,3145,0
|
|
20230807,165000,387893065,3145,3145,3145,3145,0
|
|
20230807,164900,387893065,3145,3145,3145,3145,0
|
|
20230807,164800,387893065,3145,3145,3145,3145,0
|
|
20230807,164700,387893065,3145,3145,3145,3145,0
|
|
20230807,164600,387893065,3145,3145,3145,3145,0
|
|
20230807,164500,387893065,3145,3145,3145,3145,0
|
|
20230807,164400,387893065,3145,3145,3145,3145,0
|
|
20230807,164300,387893065,3145,3145,3145,3145,0
|
|
20230807,164200,387893065,3145,3145,3145,3145,0
|
|
20230807,164100,387893065,3145,3145,3145,3145,0
|
|
20230807,164000,387893065,3145,3145,3145,3145,0
|
|
20230807,163900,387893065,3145,3145,3145,3145,0
|
|
20230807,163800,387893065,3145,3145,3145,3145,0
|
|
20230807,163700,387893065,3145,3145,3145,3145,0
|
|
20230807,163600,387893065,3145,3145,3145,3145,0
|
|
20230807,163500,387893065,3145,3145,3145,3145,0
|
|
20230807,163400,387893065,3145,3145,3145,3145,0
|
|
20230807,163300,387893065,3145,3145,3145,3145,0
|
|
20230807,163200,387893065,3145,3145,3145,3145,0
|
|
20230807,163100,387893065,3145,3145,3145,3145,0
|
|
20230807,163000,387893065,3145,3145,3145,3145,0
|
|
20230807,162900,387893065,3145,3145,3145,3145,591
|
|
20230807,162800,387893065,3145,3145,3145,3145,0
|
|
20230807,162700,387893065,3145,3145,3145,3145,0
|
|
20230807,162600,387893065,3145,3145,3145,3145,0
|
|
20230807,162500,387893065,3145,3145,3145,3145,0
|
|
20230807,162400,387893065,3145,3145,3145,3145,0
|
|
20230807,162300,387893065,3145,3145,3145,3145,0
|
|
20230807,162200,387893065,3145,3145,3145,3145,0
|
|
20230807,162100,387893065,3145,3145,3145,3145,0
|
|
20230807,162000,387893065,3145,3145,3145,3145,0
|
|
20230807,161900,387893065,3145,3145,3145,3145,0
|
|
20230807,161800,387893065,3145,3145,3145,3145,0
|
|
20230807,161700,387893065,3145,3145,3145,3145,0
|
|
20230807,161600,387893065,3145,3145,3145,3145,0
|
|
20230807,161500,387893065,3145,3145,3145,3145,0
|
|
20230807,161400,387893065,3145,3145,3145,3145,0
|
|
20230807,161300,387893065,3145,3145,3145,3145,0
|
|
20230807,161200,387893065,3145,3145,3145,3145,0
|
|
20230807,161100,387893065,3145,3145,3145,3145,0
|
|
20230807,161000,387893065,3145,3145,3145,3145,0
|
|
20230807,160900,387893065,3145,3145,3145,3145,0
|
|
20230807,160800,387893065,3145,3145,3145,3145,0
|
|
20230807,160700,387893065,3145,3145,3145,3145,0
|
|
20230807,160600,387893065,3145,3145,3145,3145,0
|
|
20230807,160500,387893065,3145,3145,3145,3145,0
|
|
20230807,160400,387893065,3145,3145,3145,3145,0
|
|
20230807,160300,387893065,3145,3145,3145,3145,0
|
|
20230807,160200,387893065,3145,3145,3145,3145,0
|
|
20230807,160100,387893065,3145,3145,3145,3145,0
|
|
20230807,160000,387893065,3145,3145,3145,3145,0
|
|
20230807,155900,387893065,3145,3145,3145,3145,591
|
|
20230807,155800,387893065,3145,3145,3145,3145,0
|
|
20230807,155700,387893065,3145,3145,3145,3145,0
|
|
20230807,155600,387893065,3145,3145,3145,3145,0
|
|
20230807,155500,387893065,3145,3145,3145,3145,0
|
|
20230807,155400,387893065,3145,3145,3145,3145,0
|
|
20230807,155300,387893065,3145,3145,3145,3145,0
|
|
20230807,155200,387893065,3145,3145,3145,3145,0
|
|
20230807,155100,387893065,3145,3145,3145,3145,0
|
|
20230807,155000,387893065,3145,3145,3145,3145,0
|
|
20230807,154900,387893065,3145,3145,3145,3145,0
|
|
20230807,154800,387893065,3145,3145,3145,3145,0
|
|
20230807,154700,387893065,3145,3145,3145,3145,0
|
|
20230807,154600,387893065,3145,3145,3145,3145,0
|
|
20230807,154500,387893065,3145,3145,3145,3145,0
|
|
20230807,154400,387893065,3145,3145,3145,3145,0
|
|
20230807,154300,387893065,3145,3145,3145,3145,0
|
|
20230807,154200,387893065,3145,3145,3145,3145,0
|
|
20230807,154100,387893065,3145,3145,3145,3145,0
|
|
20230807,154000,387893065,3145,3145,3145,3145,0
|
|
20230807,153900,387893065,3145,3145,3145,3145,0
|
|
20230807,153800,387893065,3145,3145,3145,3145,0
|
|
20230807,153700,387893065,3145,3145,3145,3145,0
|
|
20230807,153600,387893065,3145,3145,3145,3145,0
|
|
20230807,153500,387893065,3145,3145,3145,3145,0
|
|
20230807,153400,387893065,3145,3145,3145,3145,0
|
|
20230807,153300,387893065,3145,3145,3145,3145,0
|
|
20230807,153200,387893065,3145,3145,3145,3145,0
|
|
20230807,153100,387893065,3145,3145,3145,3145,0
|
|
20230807,153000,387893065,3145,3145,3145,3145,591
|
|
20230807,152900,386034370,3145,3145,3145,3145,0
|
|
20230807,152800,386034370,3145,3145,3145,3145,0
|
|
20230807,152700,386034370,3145,3145,3145,3145,0
|
|
20230807,152600,386034370,3145,3145,3145,3145,0
|
|
20230807,152500,386034370,3145,3145,3145,3145,0
|
|
20230807,152400,386034370,3145,3145,3145,3145,0
|
|
20230807,152300,386034370,3145,3145,3145,3145,0
|
|
20230807,152200,386034370,3145,3145,3145,3145,0
|
|
20230807,152100,386034370,3145,3145,3145,3145,0
|
|
20230807,152000,386034370,3145,3145,3145,3145,0
|
|
20230807,151900,386034370,3145,3140,3145,3140,302
|
|
20230807,151800,385084960,3140,3140,3145,3140,335
|
|
20230807,151700,384031890,3140,3145,3145,3140,421
|
|
20230807,151600,382708175,3145,3140,3145,3140,563
|
|
20230807,151500,380940330,3145,3145,3145,3145,437
|
|
20230807,151400,379565965,3145,3145,3145,3145,0
|
|
20230807,151300,379565965,3145,3140,3145,3140,158
|
|
20230807,151200,379069070,3140,3140,3145,3140,270
|
|
20230807,151100,378221260,3145,3145,3145,3145,53
|
|
20230807,151000,378054575,3150,3150,3150,3150,210
|
|
20230807,150900,377393075,3150,3145,3150,3145,435
|
|
20230807,150800,376022865,3140,3140,3140,3140,32
|
|
20230807,150700,375922385,3145,3145,3145,3145,90
|
|
20230807,150600,375639335,3145,3140,3145,3140,39
|
|
20230807,150500,375516825,3145,3145,3145,3145,151
|
|
20230807,150400,375041930,3145,3145,3145,3145,68
|
|
20230807,150300,374828070,3145,3140,3145,3140,42
|
|
20230807,150200,374696175,3140,3140,3140,3140,0
|
|
20230807,150100,374696175,3140,3145,3145,3140,169
|
|
20230807,150000,374164705,3140,3145,3150,3140,185
|
|
20230807,145900,373582305,3140,3140,3140,3140,22
|
|
20230807,145800,373513225,3140,3140,3140,3140,20
|
|
20230807,145700,373450425,3145,3145,3145,3145,298
|
|
20230807,145600,372513215,3145,3145,3145,3145,373
|
|
20230807,145500,371340130,3145,3145,3145,3145,17
|
|
20230807,145400,371286665,3145,3150,3150,3140,746
|
|
20230807,145300,368939480,3145,3145,3145,3145,49
|
|
20230807,145200,368785375,3145,3150,3150,3145,5
|
|
20230807,145100,368769635,3145,3145,3150,3145,441
|
|
20230807,145000,367381315,3140,3140,3140,3140,33
|
|
20230807,144900,367277695,3140,3150,3150,3140,227
|
|
20230807,144800,366563785,3150,3145,3150,3145,497
|
|
20230807,144700,364999690,3145,3150,3150,3140,38
|
|
20230807,144600,364880070,3145,3150,3150,3145,7
|
|
20230807,144500,364858025,3145,3145,3145,3140,569
|
|
20230807,144400,363068645,3140,3140,3145,3140,6
|
|
20230807,144300,363049800,3145,3150,3150,3145,465
|
|
20230807,144200,361585325,3150,3145,3150,3145,31
|
|
20230807,144100,361487825,3145,3140,3145,3140,198
|
|
20230807,144000,360865190,3140,3140,3145,3140,636
|
|
20230807,143900,358864990,3140,3140,3145,3140,53
|
|
20230807,143800,358698565,3140,3140,3145,3140,129
|
|
20230807,143700,358293015,3140,3140,3145,3140,195
|
|
20230807,143600,357679790,3140,3140,3140,3140,4
|
|
20230807,143500,357667230,3140,3140,3145,3140,133
|
|
20230807,143400,357248975,3140,3140,3145,3140,140
|
|
20230807,143300,356808785,3140,3140,3140,3140,43
|
|
20230807,143200,356673765,3140,3145,3145,3140,237
|
|
20230807,143100,355928430,3140,3140,3140,3140,3
|
|
20230807,143000,355919010,3145,3140,3145,3140,359
|
|
20230807,142900,354791740,3140,3145,3145,3140,408
|
|
20230807,142800,353508925,3140,3140,3140,3140,7
|
|
20230807,142700,353486945,3140,3140,3140,3140,3
|
|
20230807,142600,353477525,3140,3140,3145,3140,212
|
|
20230807,142500,352810820,3145,3140,3145,3140,227
|
|
20230807,142400,352096920,3145,3140,3145,3140,67
|
|
20230807,142300,351886515,3140,3140,3145,3140,659
|
|
20230807,142200,349814095,3145,3140,3145,3140,23
|
|
20230807,142100,349741795,3140,3140,3140,3140,3
|
|
20230807,142000,349732375,3140,3140,3140,3140,6
|
|
20230807,141900,349713535,3140,3140,3145,3140,71
|
|
20230807,141800,349490420,3140,3140,3140,3140,53
|
|
20230807,141700,349324000,3140,3140,3140,3140,21
|
|
20230807,141600,349258060,3140,3135,3140,3135,528
|
|
20230807,141500,347602725,3135,3135,3135,3135,4
|
|
20230807,141400,347590185,3135,3135,3135,3135,41
|
|
20230807,141300,347461650,3145,3145,3145,3145,0
|
|
20230807,141200,347461650,3145,3135,3145,3130,558
|
|
20230807,141100,345709570,3135,3135,3135,3135,2
|
|
20230807,141000,345703300,3140,3140,3140,3140,1159
|
|
20230807,140900,342064040,3140,3140,3140,3135,488
|
|
20230807,140800,340531905,3135,3135,3140,3135,11
|
|
20230807,140700,340497395,3135,3140,3140,3135,287
|
|
20230807,140600,339596625,3140,3135,3140,3135,764
|
|
20230807,140500,337198780,3135,3135,3135,3135,8
|
|
20230807,140400,337173700,3135,3135,3135,3135,43
|
|
20230807,140300,337038895,3135,3140,3145,3135,2167
|
|
20230807,140200,330242355,3140,3140,3140,3140,45
|
|
20230807,140100,330101055,3140,3140,3140,3135,491
|
|
20230807,140000,328561195,3140,3135,3140,3135,7
|
|
20230807,135900,328539220,3135,3135,3140,3135,40
|
|
20230807,135800,328413810,3135,3135,3135,3135,4
|
|
20230807,135700,328401270,3135,3145,3145,3135,157
|
|
20230807,135600,327907520,3140,3140,3140,3140,240
|
|
20230807,135500,327153920,3140,3135,3145,3135,52
|
|
20230807,135400,326990880,3135,3135,3135,3135,2
|
|
20230807,135300,326984610,3140,3135,3140,3135,432
|
|
20230807,135200,325628155,3135,3135,3135,3135,4
|
|
20230807,135100,325615615,3140,3145,3145,3135,30
|
|
20230807,135000,325521510,3140,3135,3140,3135,459
|
|
20230807,134900,324080400,3140,3140,3140,3140,214
|
|
20230807,134800,323408440,3140,3140,3140,3140,6
|
|
20230807,134700,323389600,3140,3135,3140,3135,238
|
|
20230807,134600,322642310,3135,3135,3135,3135,0
|
|
20230807,134500,322642310,3135,3140,3140,3135,520
|
|
20230807,134400,321009655,3135,3135,3135,3135,0
|
|
20230807,134300,321009655,3135,3135,3135,3135,5
|
|
20230807,134200,320993980,3145,3140,3145,3140,1019
|
|
20230807,134100,317793290,3145,3145,3145,3145,119
|
|
20230807,134000,317419035,3140,3140,3140,3140,60
|
|
20230807,133900,317230635,3140,3145,3145,3140,16
|
|
20230807,133800,317180390,3140,3145,3145,3140,11
|
|
20230807,133700,317145815,3145,3140,3145,3140,313
|
|
20230807,133600,316161455,3140,3135,3140,3135,201
|
|
20230807,133500,315531315,3135,3135,3135,3135,72
|
|
20230807,133400,315305595,3130,3130,3130,3130,0
|
|
20230807,133300,315305595,3130,3125,3130,3125,16
|
|
20230807,133200,315255535,3125,3140,3140,3125,2013
|
|
20230807,133100,308948870,3140,3145,3145,3140,524
|
|
20230807,133000,307300910,3140,3140,3140,3140,88
|
|
20230807,132900,307024590,3140,3140,3140,3140,28
|
|
20230807,132800,306936670,3145,3145,3145,3145,252
|
|
20230807,132700,306144130,3140,3140,3140,3140,2
|
|
20230807,132600,306137850,3140,3140,3140,3140,51
|
|
20230807,132500,305977710,3140,3145,3145,3140,97
|
|
20230807,132400,305672865,3140,3140,3140,3140,28
|
|
20230807,132300,305584945,3140,3140,3140,3140,8
|
|
20230807,132200,305559825,3145,3140,3145,3140,124
|
|
20230807,132100,305170305,3145,3145,3145,3135,17
|
|
20230807,132000,305116910,3135,3145,3145,3135,240
|
|
20230807,131900,304362440,3140,3140,3140,3140,579
|
|
20230807,131800,302544380,3140,3145,3145,3140,74
|
|
20230807,131700,302311785,3140,3140,3140,3140,30
|
|
20230807,131600,302217585,3140,3140,3140,3140,44
|
|
20230807,131500,302079425,3140,3145,3145,3140,82
|
|
20230807,131400,301821540,3140,3140,3140,3140,5
|
|
20230807,131300,301805840,3140,3140,3140,3140,243
|
|
20230807,131200,301042820,3140,3140,3140,3140,16
|
|
20230807,131100,300992580,3140,3140,3140,3140,23
|
|
20230807,131000,300920360,3140,3140,3140,3140,26
|
|
20230807,130900,300838720,3130,3145,3145,3130,1365
|
|
20230807,130800,296554815,3140,3140,3140,3140,36
|
|
20230807,130700,296441775,3140,3140,3140,3140,5
|
|
20230807,130600,296426075,3140,3140,3140,3140,43
|
|
20230807,130500,296291055,3145,3145,3145,3145,141
|
|
20230807,130400,295847610,3140,3140,3140,3140,301
|
|
20230807,130300,294902470,3140,3140,3140,3140,1
|
|
20230807,130200,294899330,3140,3145,3145,3140,168
|
|
20230807,130100,294371120,3140,3140,3140,3140,115
|
|
20230807,130000,294010020,3140,3140,3140,3140,200
|
|
20230807,125900,293382020,3140,3140,3145,3140,144
|
|
20230807,125800,292929395,3145,3140,3145,3140,63
|
|
20230807,125700,292731315,3140,3140,3140,3140,29
|
|
20230807,125600,292640255,3145,3145,3145,3140,218
|
|
20230807,125500,291954860,3145,3145,3145,3145,210
|
|
20230807,125400,291294410,3140,3140,3140,3140,3
|
|
20230807,125300,291284990,3140,3145,3145,3140,364
|
|
20230807,125200,290140220,3140,3140,3140,3140,0
|
|
20230807,125100,290140220,3140,3145,3145,3140,170
|
|
20230807,125000,289605945,3145,3145,3145,3140,5
|
|
20230807,124900,289590230,3140,3140,3140,3140,352
|
|
20230807,124800,288484950,3145,3130,3145,3130,327
|
|
20230807,124700,287461300,3135,3135,3135,3135,207
|
|
20230807,124600,286812355,3140,3135,3140,3135,925
|
|
20230807,124500,283910465,3140,3140,3140,3140,1
|
|
20230807,124400,283907325,3145,3145,3145,3145,208
|
|
20230807,124300,283253165,3145,3135,3145,3135,213
|
|
20230807,124200,282583290,3145,3135,3145,3135,33
|
|
20230807,124100,282479815,3135,3135,3135,3135,29
|
|
20230807,124000,282388900,3135,3140,3145,3135,645
|
|
20230807,123900,280361300,3140,3140,3140,3140,1346
|
|
20230807,123800,276134860,3140,3140,3140,3140,35
|
|
20230807,123700,276024960,3145,3145,3145,3140,290
|
|
20230807,123600,275113890,3145,3145,3145,3145,2
|
|
20230807,123500,275107600,3140,3140,3145,3140,38
|
|
20230807,123400,274988270,3140,3140,3140,3140,1
|
|
20230807,123300,274985130,3145,3145,3145,3145,473
|
|
20230807,123200,273497545,3145,3140,3145,3140,86
|
|
20230807,123100,273227495,3140,3145,3145,3140,406
|
|
20230807,123000,271951630,3145,3140,3145,3140,327
|
|
20230807,122900,270923825,3140,3145,3145,3140,17
|
|
20230807,122800,270870425,3140,3145,3145,3140,315
|
|
20230807,122700,269880060,3145,3140,3145,3140,385
|
|
20230807,122600,268670220,3140,3145,3145,3140,13
|
|
20230807,122500,268629390,3140,3145,3145,3140,229
|
|
20230807,122400,267909190,3140,3145,3145,3140,179
|
|
20230807,122300,267346355,3145,3145,3145,3145,0
|
|
20230807,122200,267346355,3145,3140,3145,3140,299
|
|
20230807,122100,266406130,3145,3145,3145,3145,216
|
|
20230807,122000,265726810,3140,3145,3145,3140,481
|
|
20230807,121900,264214320,3140,3140,3140,3140,30
|
|
20230807,121800,264120120,3145,3140,3145,3140,13
|
|
20230807,121700,264079290,3145,3145,3145,3140,620
|
|
20230807,121600,262129570,3145,3145,3145,3145,0
|
|
20230807,121500,262129570,3145,3140,3145,3140,98
|
|
20230807,121400,261821845,3145,3140,3145,3140,160
|
|
20230807,121300,261318765,3140,3140,3140,3140,0
|
|
20230807,121200,261318765,3140,3140,3140,3140,37
|
|
20230807,121100,261202585,3145,3140,3145,3140,361
|
|
20230807,121000,260067250,3140,3140,3140,3140,353
|
|
20230807,120900,258958830,3140,3145,3145,3140,50
|
|
20230807,120800,258801585,3140,3145,3145,3140,107
|
|
20230807,120700,258465220,3140,3140,3140,3140,58
|
|
20230807,120600,258283100,3140,3140,3140,3140,1
|
|
20230807,120500,258279960,3140,3145,3145,3140,199
|
|
20230807,120400,257654460,3140,3140,3140,3140,1
|
|
20230807,120300,257651320,3140,3140,3140,3140,52
|
|
20230807,120200,257488040,3140,3140,3140,3140,0
|
|
20230807,120100,257488040,3140,3140,3140,3135,1293
|
|
20230807,120000,253432580,3140,3135,3140,3135,203
|
|
20230807,115900,252795170,3135,3135,3135,3135,4
|
|
20230807,115800,252782630,3140,3140,3140,3135,372
|
|
20230807,115700,251614775,3135,3135,3135,3135,41
|
|
20230807,115600,251486240,3135,3135,3140,3135,39
|
|
20230807,115500,251363880,3135,3135,3140,3135,77
|
|
20230807,115400,251122130,3135,3135,3140,3135,29
|
|
20230807,115300,251031095,3135,3135,3135,3135,40
|
|
20230807,115200,250905695,3135,3135,3140,3135,166
|
|
20230807,115100,250384575,3135,3140,3140,3135,7
|
|
20230807,115000,250362620,3140,3135,3140,3135,8
|
|
20230807,114900,250337530,3135,3135,3140,3135,212
|
|
20230807,114800,249672900,3130,3135,3140,3130,52
|
|
20230807,114700,249510115,3130,3140,3140,3130,1844
|
|
20230807,114600,243729370,3135,3135,3135,3135,28
|
|
20230807,114500,243641590,3135,3135,3140,3135,115
|
|
20230807,114400,243280520,3135,3135,3135,3135,5
|
|
20230807,114300,243264845,3135,3135,3135,3135,34
|
|
20230807,114200,243158255,3135,3135,3140,3135,498
|
|
20230807,114100,241595445,3135,3135,3140,3135,224
|
|
20230807,114000,240892255,3135,3140,3140,3135,347
|
|
20230807,113900,239802885,3135,3135,3140,3135,304
|
|
20230807,113800,238848740,3135,3140,3140,3135,459
|
|
20230807,113700,237407720,3140,3140,3145,3140,126
|
|
20230807,113600,237011830,3140,3140,3145,3140,153
|
|
20230807,113500,236530835,3140,3140,3145,3140,41
|
|
20230807,113400,236402070,3140,3140,3140,3140,6
|
|
20230807,113300,236383230,3140,3145,3145,3140,305
|
|
20230807,113200,235424170,3140,3145,3145,3140,270
|
|
20230807,113100,234575040,3145,3145,3145,3145,307
|
|
20230807,113000,233609525,3145,3145,3150,3145,30
|
|
20230807,112900,233515165,3145,3145,3150,3145,291
|
|
20230807,112800,232598540,3145,3145,3150,3145,487
|
|
20230807,112700,231064765,3145,3145,3150,3145,239
|
|
20230807,112600,230311940,3145,3150,3150,3145,223
|
|
20230807,112500,229609495,3145,3150,3150,3145,508
|
|
20230807,112400,228009540,3145,3145,3145,3145,60
|
|
20230807,112300,227820840,3145,3150,3150,3145,173
|
|
20230807,112200,227275930,3150,3150,3150,3150,205
|
|
20230807,112100,226630180,3150,3150,3150,3150,0
|
|
20230807,112000,226630180,3150,3145,3150,3145,359
|
|
20230807,111900,225499465,3145,3145,3145,3145,398
|
|
20230807,111800,224247755,3150,3150,3150,3150,37
|
|
20230807,111700,224131205,3140,3140,3140,3140,0
|
|
20230807,111600,224131205,3140,3145,3145,3140,2000
|
|
20230807,111500,217847500,3145,3150,3150,3145,13
|
|
20230807,111400,217806565,3145,3145,3145,3145,89
|
|
20230807,111300,217526660,3145,3150,3150,3145,347
|
|
20230807,111200,216433620,3150,3150,3150,3150,225
|
|
20230807,111100,215724870,3150,3150,3150,3150,756
|
|
20230807,111000,213343470,3150,3150,3155,3150,166
|
|
20230807,110900,212819785,3150,3150,3155,3150,85
|
|
20230807,110800,212552030,3150,3150,3150,3150,1
|
|
20230807,110700,212548880,3150,3150,3155,3150,434
|
|
20230807,110600,211179670,3150,3150,3150,3150,10
|
|
20230807,110500,211148170,3155,3155,3155,3155,420
|
|
20230807,110400,209823070,3150,3150,3155,3150,600
|
|
20230807,110300,207930365,3150,3150,3150,3150,30
|
|
20230807,110200,207835865,3150,3150,3150,3150,200
|
|
20230807,110100,207205865,3150,3155,3155,3150,740
|
|
20230807,110000,204872110,3150,3150,3150,3150,0
|
|
20230807,105900,204872110,3150,3150,3150,3150,45
|
|
20230807,105800,204730360,3150,3150,3150,3150,46
|
|
20230807,105700,204585460,3150,3150,3150,3145,324
|
|
20230807,105600,203564910,3150,3155,3155,3150,649
|
|
20230807,105500,201518420,3155,3150,3155,3150,169
|
|
20230807,105400,200986025,3150,3150,3150,3150,540
|
|
20230807,105300,199285025,3150,3150,3150,3145,37
|
|
20230807,105200,199168535,3150,3155,3155,3150,411
|
|
20230807,105100,197871835,3155,3155,3155,3150,651
|
|
20230807,105000,195818060,3160,3155,3160,3155,115
|
|
20230807,104900,195454840,3160,3160,3160,3160,204
|
|
20230807,104800,194810200,3160,3155,3160,3155,780
|
|
20230807,104700,192345450,3155,3155,3155,3155,1
|
|
20230807,104600,192342295,3160,3160,3160,3160,745
|
|
20230807,104500,189988095,3155,3155,3155,3155,442
|
|
20230807,104400,188593585,3150,3155,3155,3150,273
|
|
20230807,104300,187732570,3155,3160,3160,3150,796
|
|
20230807,104200,185221230,3155,3155,3160,3155,248
|
|
20230807,104100,184437615,3155,3160,3160,3155,1381
|
|
20230807,104000,180073670,3160,3155,3160,3155,89
|
|
20230807,103900,179792865,3160,3155,3160,3155,24
|
|
20230807,103800,179717035,3160,3155,3160,3155,245
|
|
20230807,103700,178944050,3155,3155,3155,3155,564
|
|
20230807,103600,177164630,3155,3155,3155,3155,91
|
|
20230807,103500,176877525,3150,3155,3155,3150,639
|
|
20230807,103400,174861915,3155,3155,3155,3155,10
|
|
20230807,103300,174830365,3155,3155,3155,3155,12
|
|
20230807,103200,174792505,3150,3150,3155,3150,543
|
|
20230807,103100,173079350,3155,3155,3155,3150,171
|
|
20230807,103000,172540065,3150,3155,3160,3150,341
|
|
20230807,102900,171462685,3160,3160,3160,3155,578
|
|
20230807,102800,169636305,3160,3155,3160,3155,131
|
|
20230807,102700,169222990,3155,3155,3155,3155,208
|
|
20230807,102600,168566750,3150,3150,3150,3150,300
|
|
20230807,102500,167621750,3150,3150,3150,3150,52
|
|
20230807,102400,167457950,3145,3145,3145,3145,1
|
|
20230807,102300,167454805,3150,3155,3155,3150,303
|
|
20230807,102200,166500345,3150,3150,3150,3150,541
|
|
20230807,102100,164796195,3150,3150,3150,3150,678
|
|
20230807,102000,162660495,3155,3155,3155,3155,7
|
|
20230807,101900,162638410,3155,3145,3155,3145,3
|
|
20230807,101800,162628955,3155,3160,3160,3145,2790
|
|
20230807,101700,153840430,3160,3160,3160,3150,9
|
|
20230807,101600,153812050,3160,3160,3160,3155,667
|
|
20230807,101500,151704450,3160,3160,3160,3160,51
|
|
20230807,101400,151543290,3160,3160,3160,3160,132
|
|
20230807,101300,151126170,3160,3155,3160,3155,1480
|
|
20230807,101200,146452120,3155,3150,3155,3150,522
|
|
20230807,101100,144807800,3150,3155,3160,3150,201
|
|
20230807,101000,144174125,3160,3155,3160,3150,802
|
|
20230807,100900,141640410,3160,3150,3160,3150,590
|
|
20230807,100800,139779175,3150,3150,3150,3145,474
|
|
20230807,100700,138286210,3160,3160,3160,3150,737
|
|
20230807,100600,135958460,3155,3155,3155,3155,592
|
|
20230807,100500,134090700,3155,3150,3155,3145,2424
|
|
20230807,100400,126454600,3150,3145,3150,3140,3141
|
|
20230807,100300,116573510,3140,3140,3140,3140,2914
|
|
20230807,100200,107423550,3140,3140,3140,3135,430
|
|
20230807,100100,106073360,3140,3135,3140,3130,489
|
|
20230807,100000,104537965,3135,3140,3140,3135,546
|
|
20230807,095900,102823545,3140,3135,3140,3135,2995
|
|
20230807,095800,93431585,3135,3135,3135,3135,0
|
|
20230807,095700,93431585,3135,3130,3135,3130,3
|
|
20230807,095600,93422185,3130,3130,3130,3130,105
|
|
20230807,095500,93093535,3130,3130,3130,3130,0
|
|
20230807,095400,93093535,3130,3135,3135,3130,12
|
|
20230807,095300,93055950,3135,3135,3135,3135,0
|
|
20230807,095200,93055950,3135,3130,3135,3130,777
|
|
20230807,095100,90621055,3135,3135,3135,3135,290
|
|
20230807,095000,89711905,3135,3140,3140,3135,428
|
|
20230807,094900,88370115,3135,3140,3140,3135,37
|
|
20230807,094800,88254100,3135,3140,3140,3135,1403
|
|
20230807,094700,83855620,3135,3140,3140,3135,369
|
|
20230807,094600,82698220,3140,3135,3140,3135,1433
|
|
20230807,094500,78202460,3135,3140,3140,3135,160
|
|
20230807,094400,77700065,3135,3135,3135,3135,0
|
|
20230807,094300,77700065,3135,3140,3140,3135,698
|
|
20230807,094200,75508350,3140,3135,3140,3135,1101
|
|
20230807,094100,72054240,3135,3135,3135,3130,93
|
|
20230807,094000,71762965,3130,3130,3130,3130,0
|
|
20230807,093900,71762965,3130,3135,3135,3130,53
|
|
20230807,093800,71597055,3135,3135,3135,3135,17
|
|
20230807,093700,71543760,3130,3135,3140,3130,372
|
|
20230807,093600,70379305,3130,3135,3140,3130,644
|
|
20230807,093500,68360345,3135,3135,3135,3135,7
|
|
20230807,093400,68338400,3130,3130,3130,3130,17
|
|
20230807,093300,68285190,3130,3135,3135,3130,10
|
|
20230807,093200,68253880,3130,3135,3135,3130,705
|
|
20230807,093100,66043785,3135,3135,3135,3135,881
|
|
20230807,093000,63281850,3135,3130,3135,3125,1583
|
|
20230807,092900,58327655,3125,3125,3125,3125,1245
|
|
20230807,092800,54437030,3120,3120,3120,3115,442
|
|
20230807,092700,53058050,3115,3115,3115,3115,0
|
|
20230807,092600,53058050,3115,3115,3115,3115,300
|
|
20230807,092500,52123550,3115,3115,3115,3115,40
|
|
20230807,092400,51998950,3110,3110,3110,3110,66
|
|
20230807,092300,51793690,3110,3110,3110,3110,0
|
|
20230807,092200,51793690,3110,3115,3120,3110,113
|
|
20230807,092100,51442210,3120,3115,3120,3115,629
|
|
20230807,092000,49479745,3120,3120,3120,3120,0
|
|
20230807,091900,49479745,3120,3110,3120,3105,831
|
|
20230807,091800,46892725,3115,3095,3115,3095,1556
|
|
20230807,091700,42063570,3080,3080,3090,3080,873
|
|
20230807,091600,39374080,3100,3100,3100,3100,5
|
|
20230807,091500,39358580,3080,3095,3095,3080,1593
|
|
20230807,091400,34447715,3100,3090,3100,3090,774
|
|
20230807,091300,32052965,3095,3095,3095,3095,10
|
|
20230807,091200,32022015,3095,3100,3100,3090,1164
|
|
20230807,091100,28424605,3095,3095,3100,3090,499
|
|
20230807,091000,26880870,3100,3105,3105,3100,20
|
|
20230807,090900,26818850,3105,3100,3120,3100,328
|
|
20230807,090800,25800880,3120,3105,3120,3100,6054
|
|
20230807,090700,7029110,3125,3125,3130,3125,13
|
|
20230807,090600,6988475,3125,3105,3125,3105,176
|
|
20230807,090500,6440610,3110,3110,3110,3105,109
|
|
20230807,090400,6101895,3110,3115,3115,3110,510
|
|
20230807,090300,4514770,3110,3115,3115,3110,487
|
|
20230807,090200,2999595,3115,3135,3135,3115,174
|
|
20230807,090100,2456645,3135,3130,3135,3125,315
|
|
20230807,090000,1470325,3140,3135,3140,3135,469
|