657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195400,291679765,3165,3165,3165,3165,898
|
|
20230809,195300,291679765,3165,3165,3165,3165,0
|
|
20230809,195200,291679765,3165,3165,3165,3165,0
|
|
20230809,195100,291679765,3165,3165,3165,3165,0
|
|
20230809,195000,291679765,3165,3165,3165,3165,0
|
|
20230809,194900,291679765,3165,3165,3165,3165,0
|
|
20230809,194800,291679765,3165,3165,3165,3165,0
|
|
20230809,194700,291679765,3165,3165,3165,3165,0
|
|
20230809,194600,291679765,3165,3165,3165,3165,0
|
|
20230809,194500,291679765,3165,3165,3165,3165,0
|
|
20230809,194400,291679765,3165,3165,3165,3165,0
|
|
20230809,194300,291679765,3165,3165,3165,3165,0
|
|
20230809,194200,291679765,3165,3165,3165,3165,0
|
|
20230809,194100,291679765,3165,3165,3165,3165,0
|
|
20230809,194000,291679765,3165,3165,3165,3165,0
|
|
20230809,193900,291679765,3165,3165,3165,3165,0
|
|
20230809,193800,291679765,3165,3165,3165,3165,0
|
|
20230809,193700,291679765,3165,3165,3165,3165,0
|
|
20230809,193600,291679765,3165,3165,3165,3165,0
|
|
20230809,193500,291679765,3165,3165,3165,3165,0
|
|
20230809,193400,291679765,3165,3165,3165,3165,0
|
|
20230809,193300,291679765,3165,3165,3165,3165,0
|
|
20230809,193200,291679765,3165,3165,3165,3165,0
|
|
20230809,193100,291679765,3165,3165,3165,3165,0
|
|
20230809,193000,291679765,3165,3165,3165,3165,0
|
|
20230809,192900,291679765,3165,3165,3165,3165,0
|
|
20230809,192800,291679765,3165,3165,3165,3165,0
|
|
20230809,192700,291679765,3165,3165,3165,3165,0
|
|
20230809,192600,291679765,3165,3165,3165,3165,0
|
|
20230809,192500,291679765,3165,3165,3165,3165,0
|
|
20230809,192400,291679765,3165,3165,3165,3165,898
|
|
20230809,192300,291679765,3165,3165,3165,3165,0
|
|
20230809,192200,291679765,3165,3165,3165,3165,0
|
|
20230809,192100,291679765,3165,3165,3165,3165,0
|
|
20230809,192000,291679765,3165,3165,3165,3165,0
|
|
20230809,191900,291679765,3165,3165,3165,3165,0
|
|
20230809,191800,291679765,3165,3165,3165,3165,0
|
|
20230809,191700,291679765,3165,3165,3165,3165,0
|
|
20230809,191600,291679765,3165,3165,3165,3165,0
|
|
20230809,191500,291679765,3165,3165,3165,3165,0
|
|
20230809,191400,291679765,3165,3165,3165,3165,0
|
|
20230809,191300,291679765,3165,3165,3165,3165,0
|
|
20230809,191200,291679765,3165,3165,3165,3165,0
|
|
20230809,191100,291679765,3165,3165,3165,3165,0
|
|
20230809,191000,291679765,3165,3165,3165,3165,0
|
|
20230809,190900,291679765,3165,3165,3165,3165,0
|
|
20230809,190800,291679765,3165,3165,3165,3165,0
|
|
20230809,190700,291679765,3165,3165,3165,3165,0
|
|
20230809,190600,291679765,3165,3165,3165,3165,0
|
|
20230809,190500,291679765,3165,3165,3165,3165,0
|
|
20230809,190400,291679765,3165,3165,3165,3165,0
|
|
20230809,190300,291679765,3165,3165,3165,3165,0
|
|
20230809,190200,291679765,3165,3165,3165,3165,0
|
|
20230809,190100,291679765,3165,3165,3165,3165,0
|
|
20230809,190000,291679765,3165,3165,3165,3165,0
|
|
20230809,185900,291679765,3165,3165,3165,3165,0
|
|
20230809,185800,291679765,3165,3165,3165,3165,0
|
|
20230809,185700,291679765,3165,3165,3165,3165,0
|
|
20230809,185600,291679765,3165,3165,3165,3165,0
|
|
20230809,185500,291679765,3165,3165,3165,3165,0
|
|
20230809,185400,291679765,3165,3165,3165,3165,898
|
|
20230809,185300,291679765,3165,3165,3165,3165,0
|
|
20230809,185200,291679765,3165,3165,3165,3165,0
|
|
20230809,185100,291679765,3165,3165,3165,3165,0
|
|
20230809,185000,291679765,3165,3165,3165,3165,0
|
|
20230809,184900,291679765,3165,3165,3165,3165,0
|
|
20230809,184800,291679765,3165,3165,3165,3165,0
|
|
20230809,184700,291679765,3165,3165,3165,3165,0
|
|
20230809,184600,291679765,3165,3165,3165,3165,0
|
|
20230809,184500,291679765,3165,3165,3165,3165,0
|
|
20230809,184400,291679765,3165,3165,3165,3165,0
|
|
20230809,184300,291679765,3165,3165,3165,3165,0
|
|
20230809,184200,291679765,3165,3165,3165,3165,0
|
|
20230809,184100,291679765,3165,3165,3165,3165,0
|
|
20230809,184000,291679765,3165,3165,3165,3165,0
|
|
20230809,183900,291679765,3165,3165,3165,3165,0
|
|
20230809,183800,291679765,3165,3165,3165,3165,0
|
|
20230809,183700,291679765,3165,3165,3165,3165,0
|
|
20230809,183600,291679765,3165,3165,3165,3165,0
|
|
20230809,183500,291679765,3165,3165,3165,3165,0
|
|
20230809,183400,291679765,3165,3165,3165,3165,0
|
|
20230809,183300,291679765,3165,3165,3165,3165,0
|
|
20230809,183200,291679765,3165,3165,3165,3165,0
|
|
20230809,183100,291679765,3165,3165,3165,3165,0
|
|
20230809,183000,291679765,3165,3165,3165,3165,0
|
|
20230809,182900,291679765,3165,3165,3165,3165,0
|
|
20230809,182800,291679765,3165,3165,3165,3165,0
|
|
20230809,182700,291679765,3165,3165,3165,3165,0
|
|
20230809,182600,291679765,3165,3165,3165,3165,0
|
|
20230809,182500,291679765,3165,3165,3165,3165,0
|
|
20230809,182400,291679765,3165,3165,3165,3165,898
|
|
20230809,182300,291679765,3165,3165,3165,3165,0
|
|
20230809,182200,291679765,3165,3165,3165,3165,0
|
|
20230809,182100,291679765,3165,3165,3165,3165,0
|
|
20230809,182000,291679765,3165,3165,3165,3165,0
|
|
20230809,181900,291679765,3165,3165,3165,3165,0
|
|
20230809,181800,291679765,3165,3165,3165,3165,0
|
|
20230809,181700,291679765,3165,3165,3165,3165,0
|
|
20230809,181600,291679765,3165,3165,3165,3165,0
|
|
20230809,181500,291679765,3165,3165,3165,3165,0
|
|
20230809,181400,291679765,3165,3165,3165,3165,0
|
|
20230809,181300,291679765,3165,3165,3165,3165,0
|
|
20230809,181200,291679765,3165,3165,3165,3165,0
|
|
20230809,181100,291679765,3165,3165,3165,3165,0
|
|
20230809,181000,291679765,3165,3165,3165,3165,0
|
|
20230809,180900,291679765,3165,3165,3165,3165,0
|
|
20230809,180800,291679765,3165,3165,3165,3165,0
|
|
20230809,180700,291679765,3165,3165,3165,3165,0
|
|
20230809,180600,291679765,3165,3165,3165,3165,0
|
|
20230809,180500,291679765,3165,3165,3165,3165,0
|
|
20230809,180400,291679765,3165,3165,3165,3165,0
|
|
20230809,180300,291679765,3165,3165,3165,3165,0
|
|
20230809,180200,291679765,3165,3165,3165,3165,0
|
|
20230809,180100,291679765,3165,3165,3165,3165,0
|
|
20230809,180000,291679765,3165,3165,3165,3165,0
|
|
20230809,175900,291679765,3165,3165,3165,3165,0
|
|
20230809,175800,291679765,3165,3165,3165,3165,0
|
|
20230809,175700,291679765,3165,3165,3165,3165,0
|
|
20230809,175600,291679765,3165,3165,3165,3165,0
|
|
20230809,175500,291679765,3165,3165,3165,3165,0
|
|
20230809,175400,291679765,3165,3165,3165,3165,898
|
|
20230809,175300,291679765,3165,3165,3165,3165,0
|
|
20230809,175200,291679765,3165,3165,3165,3165,0
|
|
20230809,175100,291679765,3165,3165,3165,3165,0
|
|
20230809,175000,291679765,3165,3165,3165,3165,0
|
|
20230809,174900,291679765,3165,3165,3165,3165,0
|
|
20230809,174800,291679765,3165,3165,3165,3165,0
|
|
20230809,174700,291679765,3165,3165,3165,3165,0
|
|
20230809,174600,291679765,3165,3165,3165,3165,0
|
|
20230809,174500,291679765,3165,3165,3165,3165,0
|
|
20230809,174400,291679765,3165,3165,3165,3165,0
|
|
20230809,174300,291679765,3165,3165,3165,3165,0
|
|
20230809,174200,291679765,3165,3165,3165,3165,0
|
|
20230809,174100,291679765,3165,3165,3165,3165,0
|
|
20230809,174000,291679765,3165,3165,3165,3165,0
|
|
20230809,173900,291679765,3165,3165,3165,3165,0
|
|
20230809,173800,291679765,3165,3165,3165,3165,0
|
|
20230809,173700,291679765,3165,3165,3165,3165,0
|
|
20230809,173600,291679765,3165,3165,3165,3165,0
|
|
20230809,173500,291679765,3165,3165,3165,3165,0
|
|
20230809,173400,291679765,3165,3165,3165,3165,0
|
|
20230809,173300,291679765,3165,3165,3165,3165,0
|
|
20230809,173200,291679765,3165,3165,3165,3165,0
|
|
20230809,173100,291679765,3165,3165,3165,3165,0
|
|
20230809,173000,291679765,3165,3165,3165,3165,0
|
|
20230809,172900,291679765,3165,3165,3165,3165,0
|
|
20230809,172800,291679765,3165,3165,3165,3165,0
|
|
20230809,172700,291679765,3165,3165,3165,3165,0
|
|
20230809,172600,291679765,3165,3165,3165,3165,0
|
|
20230809,172500,291679765,3165,3165,3165,3165,0
|
|
20230809,172400,291679765,3165,3165,3165,3165,898
|
|
20230809,172300,291679765,3165,3165,3165,3165,0
|
|
20230809,172200,291679765,3165,3165,3165,3165,0
|
|
20230809,172100,291679765,3165,3165,3165,3165,0
|
|
20230809,172000,291679765,3165,3165,3165,3165,0
|
|
20230809,171900,291679765,3165,3165,3165,3165,0
|
|
20230809,171800,291679765,3165,3165,3165,3165,0
|
|
20230809,171700,291679765,3165,3165,3165,3165,0
|
|
20230809,171600,291679765,3165,3165,3165,3165,0
|
|
20230809,171500,291679765,3165,3165,3165,3165,0
|
|
20230809,171400,291679765,3165,3165,3165,3165,0
|
|
20230809,171300,291679765,3165,3165,3165,3165,0
|
|
20230809,171200,291679765,3165,3165,3165,3165,0
|
|
20230809,171100,291679765,3165,3165,3165,3165,0
|
|
20230809,171000,291679765,3165,3165,3165,3165,0
|
|
20230809,170900,291679765,3165,3165,3165,3165,0
|
|
20230809,170800,291679765,3165,3165,3165,3165,0
|
|
20230809,170700,291679765,3165,3165,3165,3165,0
|
|
20230809,170600,291679765,3165,3165,3165,3165,0
|
|
20230809,170500,291679765,3165,3165,3165,3165,0
|
|
20230809,170400,291679765,3165,3165,3165,3165,0
|
|
20230809,170300,291679765,3165,3165,3165,3165,0
|
|
20230809,170200,291679765,3165,3165,3165,3165,0
|
|
20230809,170100,291679765,3165,3165,3165,3165,0
|
|
20230809,170000,291679765,3165,3165,3165,3165,0
|
|
20230809,165900,291679765,3165,3165,3165,3165,0
|
|
20230809,165800,291679765,3165,3165,3165,3165,0
|
|
20230809,165700,291679765,3165,3165,3165,3165,0
|
|
20230809,165600,291679765,3165,3165,3165,3165,0
|
|
20230809,165500,291679765,3165,3165,3165,3165,0
|
|
20230809,165400,291679765,3165,3165,3165,3165,898
|
|
20230809,165300,291679765,3165,3165,3165,3165,0
|
|
20230809,165200,291679765,3165,3165,3165,3165,0
|
|
20230809,165100,291679765,3165,3165,3165,3165,0
|
|
20230809,165000,291679765,3165,3165,3165,3165,0
|
|
20230809,164900,291679765,3165,3165,3165,3165,0
|
|
20230809,164800,291679765,3165,3165,3165,3165,0
|
|
20230809,164700,291679765,3165,3165,3165,3165,0
|
|
20230809,164600,291679765,3165,3165,3165,3165,0
|
|
20230809,164500,291679765,3165,3165,3165,3165,0
|
|
20230809,164400,291679765,3165,3165,3165,3165,0
|
|
20230809,164300,291679765,3165,3165,3165,3165,0
|
|
20230809,164200,291679765,3165,3165,3165,3165,0
|
|
20230809,164100,291679765,3165,3165,3165,3165,0
|
|
20230809,164000,291679765,3165,3165,3165,3165,0
|
|
20230809,163900,291679765,3165,3165,3165,3165,0
|
|
20230809,163800,291679765,3165,3165,3165,3165,0
|
|
20230809,163700,291679765,3165,3165,3165,3165,0
|
|
20230809,163600,291679765,3165,3165,3165,3165,0
|
|
20230809,163500,291679765,3165,3165,3165,3165,0
|
|
20230809,163400,291679765,3165,3165,3165,3165,0
|
|
20230809,163300,291679765,3165,3165,3165,3165,0
|
|
20230809,163200,291679765,3165,3165,3165,3165,0
|
|
20230809,163100,291679765,3165,3165,3165,3165,0
|
|
20230809,163000,291679765,3165,3165,3165,3165,0
|
|
20230809,162900,291679765,3165,3165,3165,3165,0
|
|
20230809,162800,291679765,3165,3165,3165,3165,0
|
|
20230809,162700,291679765,3165,3165,3165,3165,0
|
|
20230809,162600,291679765,3165,3165,3165,3165,0
|
|
20230809,162500,291679765,3165,3165,3165,3165,0
|
|
20230809,162400,291679765,3165,3165,3165,3165,898
|
|
20230809,162300,291679765,3165,3165,3165,3165,0
|
|
20230809,162200,291679765,3165,3165,3165,3165,0
|
|
20230809,162100,291679765,3165,3165,3165,3165,0
|
|
20230809,162000,291679765,3165,3165,3165,3165,0
|
|
20230809,161900,291679765,3165,3165,3165,3165,0
|
|
20230809,161800,291679765,3165,3165,3165,3165,0
|
|
20230809,161700,291679765,3165,3165,3165,3165,0
|
|
20230809,161600,291679765,3165,3165,3165,3165,0
|
|
20230809,161500,291679765,3165,3165,3165,3165,0
|
|
20230809,161400,291679765,3165,3165,3165,3165,0
|
|
20230809,161300,291679765,3165,3165,3165,3165,0
|
|
20230809,161200,291679765,3165,3165,3165,3165,0
|
|
20230809,161100,291679765,3165,3165,3165,3165,0
|
|
20230809,161000,291679765,3165,3165,3165,3165,0
|
|
20230809,160900,291679765,3165,3165,3165,3165,0
|
|
20230809,160800,291679765,3165,3165,3165,3165,0
|
|
20230809,160700,291679765,3165,3165,3165,3165,0
|
|
20230809,160600,291679765,3165,3165,3165,3165,0
|
|
20230809,160500,291679765,3165,3165,3165,3165,0
|
|
20230809,160400,291679765,3165,3165,3165,3165,0
|
|
20230809,160300,291679765,3165,3165,3165,3165,0
|
|
20230809,160200,291679765,3165,3165,3165,3165,0
|
|
20230809,160100,291679765,3165,3165,3165,3165,0
|
|
20230809,160000,291679765,3165,3165,3165,3165,0
|
|
20230809,155900,291679765,3165,3165,3165,3165,0
|
|
20230809,155800,291679765,3165,3165,3165,3165,0
|
|
20230809,155700,291679765,3165,3165,3165,3165,0
|
|
20230809,155600,291679765,3165,3165,3165,3165,0
|
|
20230809,155500,291679765,3165,3165,3165,3165,0
|
|
20230809,155400,291679765,3165,3165,3165,3165,898
|
|
20230809,155300,291679765,3165,3165,3165,3165,0
|
|
20230809,155200,291679765,3165,3165,3165,3165,0
|
|
20230809,155100,291679765,3165,3165,3165,3165,0
|
|
20230809,155000,291679765,3165,3165,3165,3165,0
|
|
20230809,154900,291679765,3165,3165,3165,3165,0
|
|
20230809,154800,291679765,3165,3165,3165,3165,0
|
|
20230809,154700,291679765,3165,3165,3165,3165,0
|
|
20230809,154600,291679765,3165,3165,3165,3165,0
|
|
20230809,154500,291679765,3165,3165,3165,3165,0
|
|
20230809,154400,291679765,3165,3165,3165,3165,0
|
|
20230809,154300,291679765,3165,3165,3165,3165,0
|
|
20230809,154200,291679765,3165,3165,3165,3165,0
|
|
20230809,154100,291679765,3165,3165,3165,3165,0
|
|
20230809,154000,291679765,3165,3165,3165,3165,0
|
|
20230809,153900,291679765,3165,3165,3165,3165,0
|
|
20230809,153800,291679765,3165,3165,3165,3165,0
|
|
20230809,153700,291679765,3165,3165,3165,3165,0
|
|
20230809,153600,291679765,3165,3165,3165,3165,0
|
|
20230809,153500,291679765,3165,3165,3165,3165,0
|
|
20230809,153400,291679765,3165,3165,3165,3165,0
|
|
20230809,153300,291679765,3165,3165,3165,3165,0
|
|
20230809,153200,291679765,3165,3165,3165,3165,0
|
|
20230809,153100,291679765,3165,3165,3165,3165,0
|
|
20230809,153000,291679765,3165,3165,3165,3165,898
|
|
20230809,152900,288837595,3165,3165,3165,3165,0
|
|
20230809,152800,288837595,3165,3165,3165,3165,0
|
|
20230809,152700,288837595,3165,3165,3165,3165,0
|
|
20230809,152600,288837595,3165,3165,3165,3165,0
|
|
20230809,152500,288837595,3165,3165,3165,3165,0
|
|
20230809,152400,288837595,3165,3165,3165,3165,0
|
|
20230809,152300,288837595,3165,3165,3165,3165,0
|
|
20230809,152200,288837595,3165,3165,3165,3165,0
|
|
20230809,152100,288837595,3165,3165,3165,3165,0
|
|
20230809,152000,288837595,3165,3165,3165,3165,0
|
|
20230809,151900,288837595,3165,3160,3165,3155,2003
|
|
20230809,151800,282508110,3160,3160,3160,3155,56
|
|
20230809,151700,282331200,3155,3155,3160,3155,34
|
|
20230809,151600,282223880,3155,3155,3155,3155,2
|
|
20230809,151500,282217570,3155,3155,3160,3155,44
|
|
20230809,151400,282078665,3155,3160,3160,3155,76
|
|
20230809,151300,281838600,3155,3150,3155,3150,47
|
|
20230809,151200,281690395,3155,3150,3155,3150,254
|
|
20230809,151100,280889170,3150,3150,3150,3145,195
|
|
20230809,151000,280275435,3145,3150,3150,3145,43
|
|
20230809,150900,280140120,3150,3145,3150,3145,60
|
|
20230809,150800,279951210,3145,3145,3150,3145,38
|
|
20230809,150700,279831605,3145,3150,3150,3145,108
|
|
20230809,150600,279491565,3150,3150,3150,3150,25
|
|
20230809,150500,279412815,3155,3145,3155,3145,150
|
|
20230809,150400,278939690,3150,3150,3150,3150,17
|
|
20230809,150300,278886140,3145,3145,3150,3145,66
|
|
20230809,150200,278678335,3150,3145,3150,3145,46
|
|
20230809,150100,278533575,3145,3145,3150,3145,65
|
|
20230809,150000,278328925,3145,3150,3150,3145,34
|
|
20230809,145900,278221975,3145,3145,3145,3140,18
|
|
20230809,145800,278165375,3145,3145,3150,3140,26
|
|
20230809,145700,278083670,3145,3145,3150,3145,62
|
|
20230809,145600,277888490,3145,3145,3145,3145,21
|
|
20230809,145500,277822445,3150,3145,3150,3140,58
|
|
20230809,145400,277639935,3150,3145,3150,3145,14
|
|
20230809,145300,277595845,3150,3150,3155,3150,55
|
|
20230809,145200,277422385,3145,3150,3150,3145,29
|
|
20230809,145100,277331170,3155,3140,3155,3140,83
|
|
20230809,145000,277069945,3145,3150,3150,3145,151
|
|
20230809,144900,276594890,3150,3150,3150,3150,23
|
|
20230809,144800,276522440,3155,3150,3155,3150,27
|
|
20230809,144700,276437350,3150,3150,3155,3150,41
|
|
20230809,144600,276308150,3145,3150,3150,3145,32
|
|
20230809,144500,276207430,3150,3150,3155,3150,70
|
|
20230809,144400,275986725,3155,3150,3155,3150,27
|
|
20230809,144300,275901625,3155,3160,3160,3155,31
|
|
20230809,144200,275803675,3145,3155,3155,3145,131
|
|
20230809,144100,275391240,3155,3155,3155,3145,52
|
|
20230809,144000,275227405,3155,3165,3165,3155,101
|
|
20230809,143900,274908120,3165,3160,3165,3155,71
|
|
20230809,143800,274683600,3150,3155,3155,3150,17
|
|
20230809,143700,274630045,3155,3160,3160,3150,71
|
|
20230809,143600,274405900,3155,3155,3155,3155,18
|
|
20230809,143500,274349110,3155,3155,3155,3155,35
|
|
20230809,143400,274238685,3155,3155,3155,3150,12
|
|
20230809,143300,274200840,3160,3160,3160,3155,70
|
|
20230809,143200,273979720,3155,3160,3160,3155,20
|
|
20230809,143100,273916570,3155,3155,3155,3155,21
|
|
20230809,143000,273850315,3155,3155,3155,3150,40
|
|
20230809,142900,273724195,3155,3155,3160,3155,25
|
|
20230809,142800,273645290,3155,3155,3155,3155,20
|
|
20230809,142700,273582190,3150,3160,3160,3150,47
|
|
20230809,142600,273433850,3160,3160,3160,3155,328
|
|
20230809,142500,272397455,3160,3155,3160,3155,246
|
|
20230809,142400,271620325,3160,3155,3160,3150,244
|
|
20230809,142300,270849585,3155,3155,3155,3150,25
|
|
20230809,142200,270770790,3150,3145,3155,3145,41
|
|
20230809,142100,270641715,3145,3145,3145,3145,2
|
|
20230809,142000,270635425,3150,3150,3150,3145,63
|
|
20230809,141900,270436985,3150,3155,3155,3150,26
|
|
20230809,141800,270355035,3155,3155,3155,3155,53
|
|
20230809,141700,270187820,3155,3155,3155,3150,37
|
|
20230809,141600,270071215,3155,3145,3155,3145,22
|
|
20230809,141500,270001990,3155,3150,3155,3145,33
|
|
20230809,141400,269898115,3155,3145,3160,3145,68
|
|
20230809,141300,269683775,3150,3150,3150,3145,15
|
|
20230809,141200,269636535,3160,3155,3160,3150,59
|
|
20230809,141100,269450335,3155,3155,3160,3155,54
|
|
20230809,141000,269279880,3155,3155,3160,3150,32
|
|
20230809,140900,269178950,3160,3155,3160,3155,41
|
|
20230809,140800,269049495,3155,3155,3160,3155,97
|
|
20230809,140700,268743155,3155,3160,3160,3155,58
|
|
20230809,140600,268560015,3160,3160,3160,3155,88
|
|
20230809,140500,268282030,3155,3155,3160,3155,70
|
|
20230809,140400,268061070,3155,3160,3160,3155,81
|
|
20230809,140300,267805275,3160,3155,3160,3155,29
|
|
20230809,140200,267713730,3160,3155,3160,3150,75
|
|
20230809,140100,267477115,3160,3150,3160,3150,23
|
|
20230809,140000,267404620,3155,3155,3155,3150,157
|
|
20230809,135900,266909565,3155,3150,3155,3150,48
|
|
20230809,135800,266758220,3155,3155,3155,3150,417
|
|
20230809,135700,265444095,3150,3155,3155,3150,42
|
|
20230809,135600,265311725,3150,3155,3155,3150,56
|
|
20230809,135500,265135135,3150,3150,3155,3150,32
|
|
20230809,135400,265034270,3150,3150,3155,3150,93
|
|
20230809,135300,264741000,3155,3150,3155,3150,39
|
|
20230809,135200,264618050,3155,3155,3155,3150,86
|
|
20230809,135100,264346855,3150,3160,3160,3150,79
|
|
20230809,135000,264097700,3155,3150,3160,3150,33
|
|
20230809,134900,263993595,3150,3145,3155,3145,26
|
|
20230809,134800,263911770,3155,3165,3165,3145,1876
|
|
20230809,134700,257999745,3165,3160,3165,3160,14
|
|
20230809,134600,257955495,3155,3160,3160,3155,1156
|
|
20230809,134500,254302615,3160,3160,3160,3155,169
|
|
20230809,134400,253768665,3155,3150,3160,3150,1249
|
|
20230809,134300,249828075,3155,3155,3155,3150,396
|
|
20230809,134200,248578790,3155,3155,3155,3150,233
|
|
20230809,134100,247843815,3155,3150,3155,3150,113
|
|
20230809,134000,247487390,3150,3155,3155,3150,267
|
|
20230809,133900,246645445,3150,3155,3155,3150,838
|
|
20230809,133800,244004880,3160,3155,3160,3155,169
|
|
20230809,133700,243470930,3160,3150,3160,3150,41
|
|
20230809,133600,243341705,3155,3155,3155,3150,22
|
|
20230809,133500,243272305,3150,3160,3160,3150,59
|
|
20230809,133400,243086240,3155,3155,3155,3155,130
|
|
20230809,133300,242676090,3155,3155,3160,3155,62
|
|
20230809,133200,242480260,3155,3160,3160,3150,36
|
|
20230809,133100,242366770,3155,3155,3160,3150,572
|
|
20230809,133000,240562115,3160,3150,3160,3150,37
|
|
20230809,132900,240445500,3150,3150,3155,3150,58
|
|
20230809,132800,240262530,3150,3150,3150,3150,17
|
|
20230809,132700,240208980,3160,3155,3160,3150,97
|
|
20230809,132600,239902845,3155,3155,3160,3155,396
|
|
20230809,132500,238653030,3160,3160,3160,3160,76
|
|
20230809,132400,238412870,3155,3155,3160,3155,59
|
|
20230809,132300,238226570,3155,3155,3165,3155,186
|
|
20230809,132200,237638250,3155,3160,3160,3155,322
|
|
20230809,132100,236620820,3155,3160,3160,3155,83
|
|
20230809,132000,236358740,3155,3155,3155,3150,20
|
|
20230809,131900,236295655,3155,3160,3160,3155,664
|
|
20230809,131800,234197550,3160,3160,3160,3160,18
|
|
20230809,131700,234140670,3165,3160,3165,3160,375
|
|
20230809,131600,232953935,3170,3170,3170,3170,304
|
|
20230809,131500,231990255,3170,3165,3170,3165,346
|
|
20230809,131400,230895160,3165,3165,3165,3165,0
|
|
20230809,131300,230895160,3165,3165,3165,3165,354
|
|
20230809,131200,229774750,3170,3165,3170,3165,340
|
|
20230809,131100,228696955,3175,3165,3175,3160,131
|
|
20230809,131000,228282770,3175,3175,3175,3165,368
|
|
20230809,130900,227114540,3175,3175,3175,3165,352
|
|
20230809,130800,225998885,3175,3160,3180,3155,10563
|
|
20230809,130700,192504310,3160,3160,3160,3160,2370
|
|
20230809,130600,185015110,3160,3160,3160,3160,318
|
|
20230809,130500,184010230,3160,3160,3160,3160,304
|
|
20230809,130400,183049590,3160,3155,3160,3150,3104
|
|
20230809,130300,173244745,3155,3155,3155,3155,118
|
|
20230809,130200,172872455,3155,3155,3155,3155,7
|
|
20230809,130100,172850370,3155,3155,3155,3155,36
|
|
20230809,130000,172736790,3155,3155,3155,3155,44
|
|
20230809,125900,172597970,3155,3155,3155,3155,29
|
|
20230809,125800,172506475,3155,3155,3155,3155,146
|
|
20230809,125700,172045845,3155,3155,3155,3155,476
|
|
20230809,125600,170544065,3155,3155,3155,3155,133
|
|
20230809,125500,170124450,3155,3155,3155,3155,188
|
|
20230809,125400,169531310,3155,3155,3155,3155,328
|
|
20230809,125300,168496470,3155,3150,3155,3150,2002
|
|
20230809,125200,162190160,3155,3155,3155,3155,48
|
|
20230809,125100,162038720,3155,3155,3155,3155,21
|
|
20230809,125000,161972465,3155,3155,3155,3155,41
|
|
20230809,124900,161843110,3155,3155,3155,3155,252
|
|
20230809,124800,161048050,3155,3155,3155,3155,61
|
|
20230809,124700,160855595,3150,3155,3155,3150,72
|
|
20230809,124600,160628450,3155,3155,3155,3155,123
|
|
20230809,124500,160240385,3155,3150,3155,3150,1284
|
|
20230809,124400,156194675,3150,3150,3150,3150,46
|
|
20230809,124300,156049775,3150,3150,3150,3150,3
|
|
20230809,124200,156040325,3150,3150,3150,3150,51
|
|
20230809,124100,155879675,3150,3150,3150,3150,10
|
|
20230809,124000,155848175,3150,3150,3150,3150,50
|
|
20230809,123900,155690675,3150,3150,3150,3150,0
|
|
20230809,123800,155690675,3150,3150,3150,3150,56
|
|
20230809,123700,155514275,3145,3150,3150,3145,28
|
|
20230809,123600,155426160,3150,3150,3150,3150,53
|
|
20230809,123500,155259210,3150,3150,3150,3150,4
|
|
20230809,123400,155246610,3150,3155,3155,3150,57
|
|
20230809,123300,155066820,3155,3155,3155,3155,13
|
|
20230809,123200,155025805,3155,3155,3155,3150,62
|
|
20230809,123100,154830270,3155,3155,3155,3155,3
|
|
20230809,123000,154820805,3155,3155,3155,3155,51
|
|
20230809,122900,154659900,3150,3150,3150,3150,15
|
|
20230809,122800,154612650,3155,3150,3155,3150,67
|
|
20230809,122700,154401315,3155,3155,3155,3155,23
|
|
20230809,122600,154328750,3155,3155,3155,3155,112
|
|
20230809,122500,153975390,3155,3155,3155,3155,0
|
|
20230809,122400,153975390,3155,3155,3155,3155,7
|
|
20230809,122300,153953305,3155,3155,3155,3155,36
|
|
20230809,122200,153839725,3150,3155,3155,3150,177
|
|
20230809,122100,153281970,3155,3155,3155,3155,3
|
|
20230809,122000,153272505,3155,3155,3155,3150,39
|
|
20230809,121900,153149535,3155,3155,3155,3155,48
|
|
20230809,121800,152998095,3150,3155,3155,3150,189
|
|
20230809,121700,152402500,3155,3155,3155,3155,28
|
|
20230809,121600,152314160,3155,3155,3155,3155,28
|
|
20230809,121500,152225820,3155,3155,3155,3155,56
|
|
20230809,121400,152049140,3155,3155,3155,3155,31
|
|
20230809,121300,151951335,3155,3150,3155,3150,192
|
|
20230809,121200,151345620,3150,3155,3155,3150,61
|
|
20230809,121100,151153345,3155,3155,3155,3155,54
|
|
20230809,121000,150982975,3155,3155,3155,3155,22
|
|
20230809,120900,150913565,3155,3155,3155,3150,91
|
|
20230809,120800,150626540,3155,3150,3155,3150,25
|
|
20230809,120700,150547745,3155,3145,3155,3140,138
|
|
20230809,120600,150113655,3145,3155,3155,3145,67
|
|
20230809,120500,149902445,3155,3155,3155,3150,150
|
|
20230809,120400,149429440,3155,3155,3155,3155,9
|
|
20230809,120300,149401045,3155,3150,3155,3150,69
|
|
20230809,120200,149183355,3155,3155,3155,3150,21
|
|
20230809,120100,149117105,3155,3155,3155,3155,50
|
|
20230809,120000,148959355,3155,3155,3155,3155,17
|
|
20230809,115900,148905720,3155,3155,3155,3155,25
|
|
20230809,115800,148826845,3155,3155,3155,3145,86
|
|
20230809,115700,148555725,3155,3155,3155,3155,9
|
|
20230809,115600,148527330,3155,3155,3155,3145,746
|
|
20230809,115500,146178655,3155,3155,3155,3155,74
|
|
20230809,115400,145945185,3155,3155,3155,3155,129
|
|
20230809,115300,145538190,3155,3155,3155,3140,747
|
|
20230809,115200,143187405,3155,3155,3155,3155,222
|
|
20230809,115100,142486995,3155,3155,3155,3155,263
|
|
20230809,115000,141657230,3155,3155,3155,3155,9
|
|
20230809,114900,141628835,3155,3155,3155,3155,270
|
|
20230809,114800,140776985,3150,3155,3155,3150,251
|
|
20230809,114700,139985235,3155,3155,3155,3155,51
|
|
20230809,114600,139824330,3155,3155,3155,3150,232
|
|
20230809,114500,139092420,3155,3155,3155,3155,262
|
|
20230809,114400,138265810,3155,3155,3155,3155,421
|
|
20230809,114300,136937555,3155,3150,3155,3150,73
|
|
20230809,114200,136707345,3155,3140,3155,3140,19
|
|
20230809,114100,136647555,3145,3155,3155,3145,893
|
|
20230809,114000,133834570,3155,3155,3155,3155,28
|
|
20230809,113900,133746230,3155,3150,3155,3150,877
|
|
20230809,113800,130982370,3150,3150,3150,3150,379
|
|
20230809,113700,129788520,3150,3150,3150,3150,661
|
|
20230809,113600,127706370,3150,3150,3150,3150,79
|
|
20230809,113500,127457520,3150,3150,3150,3150,266
|
|
20230809,113400,126619620,3150,3150,3150,3150,220
|
|
20230809,113300,125926620,3150,3155,3155,3150,108
|
|
20230809,113200,125586230,3155,3150,3155,3150,6488
|
|
20230809,113100,105147930,3150,3150,3150,3145,243
|
|
20230809,113000,104382555,3145,3140,3145,3140,241
|
|
20230809,112900,103625610,3145,3150,3150,3145,232
|
|
20230809,112800,102895605,3150,3145,3150,3145,105
|
|
20230809,112700,102565180,3150,3145,3150,3145,219
|
|
20230809,112600,101876380,3145,3145,3145,3145,50
|
|
20230809,112500,101719130,3145,3145,3145,3145,220
|
|
20230809,112400,101027230,3145,3140,3145,3140,83
|
|
20230809,112300,100766355,3140,3145,3145,3140,238
|
|
20230809,112200,100017935,3145,3145,3145,3145,66
|
|
20230809,112100,99810365,3145,3145,3145,3145,222
|
|
20230809,112000,99112175,3145,3145,3145,3145,261
|
|
20230809,111900,98291330,3145,3145,3145,3145,8
|
|
20230809,111800,98266170,3145,3145,3145,3145,264
|
|
20230809,111700,97435890,3145,3145,3145,3145,220
|
|
20230809,111600,96743990,3145,3145,3145,3145,260
|
|
20230809,111500,95926290,3145,3145,3145,3145,14
|
|
20230809,111400,95882260,3145,3145,3145,3145,265
|
|
20230809,111300,95048835,3145,3145,3145,3145,228
|
|
20230809,111200,94331775,3145,3145,3145,3145,47
|
|
20230809,111100,94183960,3145,3145,3145,3145,221
|
|
20230809,111000,93488915,3145,3145,3145,3145,266
|
|
20230809,110900,92652345,3145,3145,3145,3140,234
|
|
20230809,110800,91916485,3145,3145,3145,3145,46
|
|
20230809,110700,91771815,3145,3140,3145,3140,248
|
|
20230809,110600,90991960,3145,3140,3145,3140,248
|
|
20230809,110500,90213200,3145,3145,3145,3140,29
|
|
20230809,110400,90122080,3140,3145,3145,3140,267
|
|
20230809,110300,89282550,3145,3140,3145,3140,206
|
|
20230809,110200,88635690,3140,3135,3140,3135,268
|
|
20230809,110100,87794175,3140,3140,3140,3140,18
|
|
20230809,110000,87737655,3140,3140,3140,3140,263
|
|
20230809,105900,86911835,3140,3135,3140,3135,14
|
|
20230809,105800,86867905,3140,3140,3140,3135,269
|
|
20230809,105700,86023310,3140,3135,3140,3135,20
|
|
20230809,105600,85960560,3140,3135,3140,3135,70
|
|
20230809,105500,85740860,3140,3140,3140,3140,216
|
|
20230809,105400,85062620,3140,3140,3140,3135,253
|
|
20230809,105300,84268210,3135,3140,3140,3135,11
|
|
20230809,105200,84233680,3140,3140,3140,3140,248
|
|
20230809,105100,83454960,3140,3140,3140,3140,209
|
|
20230809,105000,82798700,3135,3140,3140,3135,53
|
|
20230809,104900,82632295,3140,3140,3140,3140,12
|
|
20230809,104800,82594615,3140,3135,3140,3135,50
|
|
20230809,104700,82437825,3135,3135,3140,3135,16
|
|
20230809,104600,82387620,3135,3140,3140,3130,16
|
|
20230809,104500,82337420,3140,3140,3140,3140,53
|
|
20230809,104400,82171000,3140,3140,3140,3140,9
|
|
20230809,104300,82142740,3140,3135,3140,3135,43
|
|
20230809,104200,82007740,3140,3135,3140,3135,54
|
|
20230809,104100,81838405,3135,3135,3140,3135,56
|
|
20230809,104000,81662805,3140,3135,3140,3135,11
|
|
20230809,103900,81628275,3140,3140,3140,3140,50
|
|
20230809,103800,81471275,3140,3140,3140,3140,9
|
|
20230809,103700,81443015,3140,3140,3140,3130,47
|
|
20230809,103600,81295735,3140,3135,3140,3135,63
|
|
20230809,103500,81098105,3140,3135,3140,3135,13
|
|
20230809,103400,81057295,3135,3140,3140,3135,9
|
|
20230809,103300,81029040,3140,3140,3140,3140,55
|
|
20230809,103200,80856340,3140,3135,3140,3135,3007
|
|
20230809,103100,71416020,3135,3135,3135,3135,48
|
|
20230809,103000,71265540,3135,3135,3135,3135,8
|
|
20230809,102900,71240460,3135,3135,3135,3135,52
|
|
20230809,102800,71077440,3135,3135,3135,3130,20
|
|
20230809,102700,71014745,3135,3135,3135,3135,50
|
|
20230809,102600,70857995,3135,3135,3135,3135,9
|
|
20230809,102500,70829780,3135,3135,3135,3135,52
|
|
20230809,102400,70666760,3135,3135,3135,3135,9
|
|
20230809,102300,70638545,3135,3135,3135,3135,50
|
|
20230809,102200,70481795,3135,3135,3135,3135,9
|
|
20230809,102100,70453580,3135,3135,3135,3135,83
|
|
20230809,102000,70193375,3130,3135,3135,3130,12
|
|
20230809,101900,70155770,3135,3135,3135,3130,85
|
|
20230809,101800,69889540,3135,3135,3135,3135,1492
|
|
20230809,101700,65212120,3135,3135,3135,3130,475
|
|
20230809,101600,63723210,3130,3130,3130,3130,8
|
|
20230809,101500,63698170,3130,3135,3135,3130,61
|
|
20230809,101400,63506990,3135,3130,3135,3130,40
|
|
20230809,101300,63381620,3130,3130,3135,3130,38
|
|
20230809,101200,63262625,3130,3125,3130,3125,123
|
|
20230809,101100,62878210,3130,3130,3130,3130,210
|
|
20230809,101000,62220910,3130,3125,3130,3125,23
|
|
20230809,100900,62148940,3125,3125,3125,3125,2882
|
|
20230809,100800,53142690,3125,3120,3125,3120,14
|
|
20230809,100700,53098965,3120,3120,3120,3120,0
|
|
20230809,100600,53098965,3120,3120,3120,3120,1
|
|
20230809,100500,53095845,3120,3120,3120,3120,24
|
|
20230809,100400,53020965,3120,3125,3125,3120,5
|
|
20230809,100300,53005345,3125,3120,3125,3120,15
|
|
20230809,100200,52958500,3120,3120,3120,3120,9
|
|
20230809,100100,52930420,3120,3115,3120,3115,42
|
|
20230809,100000,52799530,3120,3120,3120,3120,17
|
|
20230809,095900,52746490,3120,3120,3120,3120,9
|
|
20230809,095800,52718410,3120,3120,3120,3120,8
|
|
20230809,095700,52693450,3120,3120,3120,3120,14
|
|
20230809,095600,52649770,3120,3125,3125,3120,36
|
|
20230809,095500,52537390,3125,3120,3125,3120,59
|
|
20230809,095400,52353260,3115,3120,3120,3115,15
|
|
20230809,095300,52306490,3120,3120,3120,3120,104
|
|
20230809,095200,51982010,3120,3120,3120,3120,49
|
|
20230809,095100,51829130,3120,3120,3120,3120,12
|
|
20230809,095000,51791690,3120,3120,3120,3120,20
|
|
20230809,094900,51729290,3120,3120,3120,3120,17
|
|
20230809,094800,51676250,3120,3120,3120,3120,10
|
|
20230809,094700,51645050,3115,3120,3120,3115,258
|
|
20230809,094600,50841340,3120,3120,3120,3120,9
|
|
20230809,094500,50813260,3120,3115,3120,3115,63
|
|
20230809,094400,50616975,3115,3120,3120,3115,53
|
|
20230809,094300,50451805,3120,3120,3120,3120,14
|
|
20230809,094200,50408125,3120,3120,3120,3120,22
|
|
20230809,094100,50339485,3120,3115,3120,3115,2018
|
|
20230809,094000,44046035,3115,3115,3115,3115,10
|
|
20230809,093900,44014885,3115,3115,3115,3115,18
|
|
20230809,093800,43958815,3115,3115,3115,3115,31
|
|
20230809,093700,43862250,3115,3115,3115,3115,12
|
|
20230809,093600,43824870,3115,3115,3115,3115,12
|
|
20230809,093500,43787490,3115,3115,3115,3115,150
|
|
20230809,093400,43320240,3115,3115,3115,3115,26
|
|
20230809,093300,43239250,3115,3115,3115,3115,220
|
|
20230809,093200,42553950,3115,3115,3115,3115,23
|
|
20230809,093100,42482305,3110,3110,3110,3110,225
|
|
20230809,093000,41782555,3110,3105,3110,3105,4179
|
|
20230809,092900,28806730,3105,3100,3105,3100,612
|
|
20230809,092800,26906970,3105,3105,3105,3105,9
|
|
20230809,092700,26879025,3105,3105,3105,3105,17
|
|
20230809,092600,26826240,3105,3105,3105,3105,9
|
|
20230809,092500,26798295,3105,3105,3105,3105,8
|
|
20230809,092400,26773455,3105,3105,3105,3100,963
|
|
20230809,092300,23787610,3105,3105,3105,3105,497
|
|
20230809,092200,22244425,3105,3105,3105,3105,8
|
|
20230809,092100,22219585,3105,3105,3105,3105,4
|
|
20230809,092000,22207165,3100,3100,3100,3100,5
|
|
20230809,091900,22191665,3105,3105,3105,3105,304
|
|
20230809,091800,21247745,3105,3105,3105,3100,2877
|
|
20230809,091700,12314795,3105,3110,3110,3105,786
|
|
20230809,091600,9871350,3110,3110,3110,3105,22
|
|
20230809,091500,9802980,3110,3110,3110,3110,3
|
|
20230809,091400,9793650,3110,3110,3110,3105,222
|
|
20230809,091300,9103490,3110,3105,3110,3105,3
|
|
20230809,091200,9094165,3110,3110,3110,3110,5
|
|
20230809,091100,9078615,3110,3115,3115,3110,1004
|
|
20230809,091000,5956155,3115,3115,3115,3115,7
|
|
20230809,090900,5934350,3110,3110,3110,3110,155
|
|
20230809,090800,5452300,3110,3110,3110,3110,851
|
|
20230809,090700,2805690,3110,3115,3115,3110,27
|
|
20230809,090600,2721620,3110,3110,3110,3110,0
|
|
20230809,090500,2721620,3110,3110,3110,3110,187
|
|
20230809,090400,2140050,3115,3115,3115,3115,40
|
|
20230809,090300,2015450,3115,3115,3115,3115,7
|
|
20230809,090200,1993645,3115,3120,3120,3115,16
|
|
20230809,090100,1943730,3105,3105,3105,3105,0
|
|
20230809,090000,1943730,3105,3105,3105,3105,626
|