657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195400,308552290,3120,3120,3120,3120,700
|
|
20230810,195300,308552290,3120,3120,3120,3120,0
|
|
20230810,195200,308552290,3120,3120,3120,3120,0
|
|
20230810,195100,308552290,3120,3120,3120,3120,0
|
|
20230810,195000,308552290,3120,3120,3120,3120,0
|
|
20230810,194900,308552290,3120,3120,3120,3120,0
|
|
20230810,194800,308552290,3120,3120,3120,3120,0
|
|
20230810,194700,308552290,3120,3120,3120,3120,0
|
|
20230810,194600,308552290,3120,3120,3120,3120,0
|
|
20230810,194500,308552290,3120,3120,3120,3120,0
|
|
20230810,194400,308552290,3120,3120,3120,3120,0
|
|
20230810,194300,308552290,3120,3120,3120,3120,0
|
|
20230810,194200,308552290,3120,3120,3120,3120,0
|
|
20230810,194100,308552290,3120,3120,3120,3120,0
|
|
20230810,194000,308552290,3120,3120,3120,3120,0
|
|
20230810,193900,308552290,3120,3120,3120,3120,0
|
|
20230810,193800,308552290,3120,3120,3120,3120,0
|
|
20230810,193700,308552290,3120,3120,3120,3120,0
|
|
20230810,193600,308552290,3120,3120,3120,3120,0
|
|
20230810,193500,308552290,3120,3120,3120,3120,0
|
|
20230810,193400,308552290,3120,3120,3120,3120,0
|
|
20230810,193300,308552290,3120,3120,3120,3120,0
|
|
20230810,193200,308552290,3120,3120,3120,3120,0
|
|
20230810,193100,308552290,3120,3120,3120,3120,0
|
|
20230810,193000,308552290,3120,3120,3120,3120,0
|
|
20230810,192900,308552290,3120,3120,3120,3120,0
|
|
20230810,192800,308552290,3120,3120,3120,3120,0
|
|
20230810,192700,308552290,3120,3120,3120,3120,0
|
|
20230810,192600,308552290,3120,3120,3120,3120,0
|
|
20230810,192500,308552290,3120,3120,3120,3120,0
|
|
20230810,192400,308552290,3120,3120,3120,3120,700
|
|
20230810,192300,308552290,3120,3120,3120,3120,0
|
|
20230810,192200,308552290,3120,3120,3120,3120,0
|
|
20230810,192100,308552290,3120,3120,3120,3120,0
|
|
20230810,192000,308552290,3120,3120,3120,3120,0
|
|
20230810,191900,308552290,3120,3120,3120,3120,0
|
|
20230810,191800,308552290,3120,3120,3120,3120,0
|
|
20230810,191700,308552290,3120,3120,3120,3120,0
|
|
20230810,191600,308552290,3120,3120,3120,3120,0
|
|
20230810,191500,308552290,3120,3120,3120,3120,0
|
|
20230810,191400,308552290,3120,3120,3120,3120,0
|
|
20230810,191300,308552290,3120,3120,3120,3120,0
|
|
20230810,191200,308552290,3120,3120,3120,3120,0
|
|
20230810,191100,308552290,3120,3120,3120,3120,0
|
|
20230810,191000,308552290,3120,3120,3120,3120,0
|
|
20230810,190900,308552290,3120,3120,3120,3120,0
|
|
20230810,190800,308552290,3120,3120,3120,3120,0
|
|
20230810,190700,308552290,3120,3120,3120,3120,0
|
|
20230810,190600,308552290,3120,3120,3120,3120,0
|
|
20230810,190500,308552290,3120,3120,3120,3120,0
|
|
20230810,190400,308552290,3120,3120,3120,3120,0
|
|
20230810,190300,308552290,3120,3120,3120,3120,0
|
|
20230810,190200,308552290,3120,3120,3120,3120,0
|
|
20230810,190100,308552290,3120,3120,3120,3120,0
|
|
20230810,190000,308552290,3120,3120,3120,3120,0
|
|
20230810,185900,308552290,3120,3120,3120,3120,0
|
|
20230810,185800,308552290,3120,3120,3120,3120,0
|
|
20230810,185700,308552290,3120,3120,3120,3120,0
|
|
20230810,185600,308552290,3120,3120,3120,3120,0
|
|
20230810,185500,308552290,3120,3120,3120,3120,0
|
|
20230810,185400,308552290,3120,3120,3120,3120,700
|
|
20230810,185300,308552290,3120,3120,3120,3120,0
|
|
20230810,185200,308552290,3120,3120,3120,3120,0
|
|
20230810,185100,308552290,3120,3120,3120,3120,0
|
|
20230810,185000,308552290,3120,3120,3120,3120,0
|
|
20230810,184900,308552290,3120,3120,3120,3120,0
|
|
20230810,184800,308552290,3120,3120,3120,3120,0
|
|
20230810,184700,308552290,3120,3120,3120,3120,0
|
|
20230810,184600,308552290,3120,3120,3120,3120,0
|
|
20230810,184500,308552290,3120,3120,3120,3120,0
|
|
20230810,184400,308552290,3120,3120,3120,3120,0
|
|
20230810,184300,308552290,3120,3120,3120,3120,0
|
|
20230810,184200,308552290,3120,3120,3120,3120,0
|
|
20230810,184100,308552290,3120,3120,3120,3120,0
|
|
20230810,184000,308552290,3120,3120,3120,3120,0
|
|
20230810,183900,308552290,3120,3120,3120,3120,0
|
|
20230810,183800,308552290,3120,3120,3120,3120,0
|
|
20230810,183700,308552290,3120,3120,3120,3120,0
|
|
20230810,183600,308552290,3120,3120,3120,3120,0
|
|
20230810,183500,308552290,3120,3120,3120,3120,0
|
|
20230810,183400,308552290,3120,3120,3120,3120,0
|
|
20230810,183300,308552290,3120,3120,3120,3120,0
|
|
20230810,183200,308552290,3120,3120,3120,3120,0
|
|
20230810,183100,308552290,3120,3120,3120,3120,0
|
|
20230810,183000,308552290,3120,3120,3120,3120,0
|
|
20230810,182900,308552290,3120,3120,3120,3120,0
|
|
20230810,182800,308552290,3120,3120,3120,3120,0
|
|
20230810,182700,308552290,3120,3120,3120,3120,0
|
|
20230810,182600,308552290,3120,3120,3120,3120,0
|
|
20230810,182500,308552290,3120,3120,3120,3120,0
|
|
20230810,182400,308552290,3120,3120,3120,3120,700
|
|
20230810,182300,308552290,3120,3120,3120,3120,0
|
|
20230810,182200,308552290,3120,3120,3120,3120,0
|
|
20230810,182100,308552290,3120,3120,3120,3120,0
|
|
20230810,182000,308552290,3120,3120,3120,3120,0
|
|
20230810,181900,308552290,3120,3120,3120,3120,0
|
|
20230810,181800,308552290,3120,3120,3120,3120,0
|
|
20230810,181700,308552290,3120,3120,3120,3120,0
|
|
20230810,181600,308552290,3120,3120,3120,3120,0
|
|
20230810,181500,308552290,3120,3120,3120,3120,0
|
|
20230810,181400,308552290,3120,3120,3120,3120,0
|
|
20230810,181300,308552290,3120,3120,3120,3120,0
|
|
20230810,181200,308552290,3120,3120,3120,3120,0
|
|
20230810,181100,308552290,3120,3120,3120,3120,0
|
|
20230810,181000,308552290,3120,3120,3120,3120,0
|
|
20230810,180900,308552290,3120,3120,3120,3120,0
|
|
20230810,180800,308552290,3120,3120,3120,3120,0
|
|
20230810,180700,308552290,3120,3120,3120,3120,0
|
|
20230810,180600,308552290,3120,3120,3120,3120,0
|
|
20230810,180500,308552290,3120,3120,3120,3120,0
|
|
20230810,180400,308552290,3120,3120,3120,3120,0
|
|
20230810,180300,308552290,3120,3120,3120,3120,0
|
|
20230810,180200,308552290,3120,3120,3120,3120,0
|
|
20230810,180100,308552290,3120,3120,3120,3120,0
|
|
20230810,180000,308552290,3120,3120,3120,3120,0
|
|
20230810,175900,308552290,3120,3120,3120,3120,0
|
|
20230810,175800,308552290,3120,3120,3120,3120,0
|
|
20230810,175700,308552290,3120,3120,3120,3120,0
|
|
20230810,175600,308552290,3120,3120,3120,3120,0
|
|
20230810,175500,308552290,3120,3120,3120,3120,0
|
|
20230810,175400,308552290,3120,3120,3120,3120,700
|
|
20230810,175300,308552290,3120,3120,3120,3120,0
|
|
20230810,175200,308552290,3120,3120,3120,3120,0
|
|
20230810,175100,308552290,3120,3120,3120,3120,0
|
|
20230810,175000,308552290,3120,3120,3120,3120,0
|
|
20230810,174900,308552290,3120,3120,3120,3120,0
|
|
20230810,174800,308552290,3120,3120,3120,3120,0
|
|
20230810,174700,308552290,3120,3120,3120,3120,0
|
|
20230810,174600,308552290,3120,3120,3120,3120,0
|
|
20230810,174500,308552290,3120,3120,3120,3120,0
|
|
20230810,174400,308552290,3120,3120,3120,3120,0
|
|
20230810,174300,308552290,3120,3120,3120,3120,0
|
|
20230810,174200,308552290,3120,3120,3120,3120,0
|
|
20230810,174100,308552290,3120,3120,3120,3120,0
|
|
20230810,174000,308552290,3120,3120,3120,3120,0
|
|
20230810,173900,308552290,3120,3120,3120,3120,0
|
|
20230810,173800,308552290,3120,3120,3120,3120,0
|
|
20230810,173700,308552290,3120,3120,3120,3120,0
|
|
20230810,173600,308552290,3120,3120,3120,3120,0
|
|
20230810,173500,308552290,3120,3120,3120,3120,0
|
|
20230810,173400,308552290,3120,3120,3120,3120,0
|
|
20230810,173300,308552290,3120,3120,3120,3120,0
|
|
20230810,173200,308552290,3120,3120,3120,3120,0
|
|
20230810,173100,308552290,3120,3120,3120,3120,0
|
|
20230810,173000,308552290,3120,3120,3120,3120,0
|
|
20230810,172900,308552290,3120,3120,3120,3120,0
|
|
20230810,172800,308552290,3120,3120,3120,3120,0
|
|
20230810,172700,308552290,3120,3120,3120,3120,0
|
|
20230810,172600,308552290,3120,3120,3120,3120,0
|
|
20230810,172500,308552290,3120,3120,3120,3120,0
|
|
20230810,172400,308552290,3120,3120,3120,3120,700
|
|
20230810,172300,308552290,3120,3120,3120,3120,0
|
|
20230810,172200,308552290,3120,3120,3120,3120,0
|
|
20230810,172100,308552290,3120,3120,3120,3120,0
|
|
20230810,172000,308552290,3120,3120,3120,3120,0
|
|
20230810,171900,308552290,3120,3120,3120,3120,0
|
|
20230810,171800,308552290,3120,3120,3120,3120,0
|
|
20230810,171700,308552290,3120,3120,3120,3120,0
|
|
20230810,171600,308552290,3120,3120,3120,3120,0
|
|
20230810,171500,308552290,3120,3120,3120,3120,0
|
|
20230810,171400,308552290,3120,3120,3120,3120,0
|
|
20230810,171300,308552290,3120,3120,3120,3120,0
|
|
20230810,171200,308552290,3120,3120,3120,3120,0
|
|
20230810,171100,308552290,3120,3120,3120,3120,0
|
|
20230810,171000,308552290,3120,3120,3120,3120,0
|
|
20230810,170900,308552290,3120,3120,3120,3120,0
|
|
20230810,170800,308552290,3120,3120,3120,3120,0
|
|
20230810,170700,308552290,3120,3120,3120,3120,0
|
|
20230810,170600,308552290,3120,3120,3120,3120,0
|
|
20230810,170500,308552290,3120,3120,3120,3120,0
|
|
20230810,170400,308552290,3120,3120,3120,3120,0
|
|
20230810,170300,308552290,3120,3120,3120,3120,0
|
|
20230810,170200,308552290,3120,3120,3120,3120,0
|
|
20230810,170100,308552290,3120,3120,3120,3120,0
|
|
20230810,170000,308552290,3120,3120,3120,3120,0
|
|
20230810,165900,308552290,3120,3120,3120,3120,0
|
|
20230810,165800,308552290,3120,3120,3120,3120,0
|
|
20230810,165700,308552290,3120,3120,3120,3120,0
|
|
20230810,165600,308552290,3120,3120,3120,3120,0
|
|
20230810,165500,308552290,3120,3120,3120,3120,0
|
|
20230810,165400,308552290,3120,3120,3120,3120,700
|
|
20230810,165300,308552290,3120,3120,3120,3120,0
|
|
20230810,165200,308552290,3120,3120,3120,3120,0
|
|
20230810,165100,308552290,3120,3120,3120,3120,0
|
|
20230810,165000,308552290,3120,3120,3120,3120,0
|
|
20230810,164900,308552290,3120,3120,3120,3120,0
|
|
20230810,164800,308552290,3120,3120,3120,3120,0
|
|
20230810,164700,308552290,3120,3120,3120,3120,0
|
|
20230810,164600,308552290,3120,3120,3120,3120,0
|
|
20230810,164500,308552290,3120,3120,3120,3120,0
|
|
20230810,164400,308552290,3120,3120,3120,3120,0
|
|
20230810,164300,308552290,3120,3120,3120,3120,0
|
|
20230810,164200,308552290,3120,3120,3120,3120,0
|
|
20230810,164100,308552290,3120,3120,3120,3120,0
|
|
20230810,164000,308552290,3120,3120,3120,3120,0
|
|
20230810,163900,308552290,3120,3120,3120,3120,0
|
|
20230810,163800,308552290,3120,3120,3120,3120,0
|
|
20230810,163700,308552290,3120,3120,3120,3120,0
|
|
20230810,163600,308552290,3120,3120,3120,3120,0
|
|
20230810,163500,308552290,3120,3120,3120,3120,0
|
|
20230810,163400,308552290,3120,3120,3120,3120,0
|
|
20230810,163300,308552290,3120,3120,3120,3120,0
|
|
20230810,163200,308552290,3120,3120,3120,3120,0
|
|
20230810,163100,308552290,3120,3120,3120,3120,0
|
|
20230810,163000,308552290,3120,3120,3120,3120,0
|
|
20230810,162900,308552290,3120,3120,3120,3120,0
|
|
20230810,162800,308552290,3120,3120,3120,3120,0
|
|
20230810,162700,308552290,3120,3120,3120,3120,0
|
|
20230810,162600,308552290,3120,3120,3120,3120,0
|
|
20230810,162500,308552290,3120,3120,3120,3120,0
|
|
20230810,162400,308552290,3120,3120,3120,3120,700
|
|
20230810,162300,308552290,3120,3120,3120,3120,0
|
|
20230810,162200,308552290,3120,3120,3120,3120,0
|
|
20230810,162100,308552290,3120,3120,3120,3120,0
|
|
20230810,162000,308552290,3120,3120,3120,3120,0
|
|
20230810,161900,308552290,3120,3120,3120,3120,0
|
|
20230810,161800,308552290,3120,3120,3120,3120,0
|
|
20230810,161700,308552290,3120,3120,3120,3120,0
|
|
20230810,161600,308552290,3120,3120,3120,3120,0
|
|
20230810,161500,308552290,3120,3120,3120,3120,0
|
|
20230810,161400,308552290,3120,3120,3120,3120,0
|
|
20230810,161300,308552290,3120,3120,3120,3120,0
|
|
20230810,161200,308552290,3120,3120,3120,3120,0
|
|
20230810,161100,308552290,3120,3120,3120,3120,0
|
|
20230810,161000,308552290,3120,3120,3120,3120,0
|
|
20230810,160900,308552290,3120,3120,3120,3120,0
|
|
20230810,160800,308552290,3120,3120,3120,3120,0
|
|
20230810,160700,308552290,3120,3120,3120,3120,0
|
|
20230810,160600,308552290,3120,3120,3120,3120,0
|
|
20230810,160500,308552290,3120,3120,3120,3120,0
|
|
20230810,160400,308552290,3120,3120,3120,3120,0
|
|
20230810,160300,308552290,3120,3120,3120,3120,0
|
|
20230810,160200,308552290,3120,3120,3120,3120,0
|
|
20230810,160100,308552290,3120,3120,3120,3120,0
|
|
20230810,160000,308552290,3120,3120,3120,3120,0
|
|
20230810,155900,308552290,3120,3120,3120,3120,0
|
|
20230810,155800,308552290,3120,3120,3120,3120,0
|
|
20230810,155700,308552290,3120,3120,3120,3120,0
|
|
20230810,155600,308552290,3120,3120,3120,3120,0
|
|
20230810,155500,308552290,3120,3120,3120,3120,0
|
|
20230810,155400,308552290,3120,3120,3120,3120,700
|
|
20230810,155300,308552290,3120,3120,3120,3120,0
|
|
20230810,155200,308552290,3120,3120,3120,3120,0
|
|
20230810,155100,308552290,3120,3120,3120,3120,0
|
|
20230810,155000,308552290,3120,3120,3120,3120,0
|
|
20230810,154900,308552290,3120,3120,3120,3120,0
|
|
20230810,154800,308552290,3120,3120,3120,3120,0
|
|
20230810,154700,308552290,3120,3120,3120,3120,0
|
|
20230810,154600,308552290,3120,3120,3120,3120,0
|
|
20230810,154500,308552290,3120,3120,3120,3120,0
|
|
20230810,154400,308552290,3120,3120,3120,3120,0
|
|
20230810,154300,308552290,3120,3120,3120,3120,0
|
|
20230810,154200,308552290,3120,3120,3120,3120,0
|
|
20230810,154100,308552290,3120,3120,3120,3120,0
|
|
20230810,154000,308552290,3120,3120,3120,3120,0
|
|
20230810,153900,308552290,3120,3120,3120,3120,0
|
|
20230810,153800,308552290,3120,3120,3120,3120,0
|
|
20230810,153700,308552290,3120,3120,3120,3120,0
|
|
20230810,153600,308552290,3120,3120,3120,3120,0
|
|
20230810,153500,308552290,3120,3120,3120,3120,0
|
|
20230810,153400,308552290,3120,3120,3120,3120,0
|
|
20230810,153300,308552290,3120,3120,3120,3120,0
|
|
20230810,153200,308552290,3120,3120,3120,3120,0
|
|
20230810,153100,308552290,3120,3120,3120,3120,0
|
|
20230810,153000,308552290,3120,3120,3120,3120,700
|
|
20230810,152900,306368290,3120,3120,3120,3120,0
|
|
20230810,152800,306368290,3120,3120,3120,3120,0
|
|
20230810,152700,306368290,3120,3120,3120,3120,0
|
|
20230810,152600,306368290,3120,3120,3120,3120,0
|
|
20230810,152500,306368290,3120,3120,3120,3120,0
|
|
20230810,152400,306368290,3120,3120,3120,3120,0
|
|
20230810,152300,306368290,3120,3120,3120,3120,0
|
|
20230810,152200,306368290,3120,3120,3120,3120,0
|
|
20230810,152100,306368290,3120,3120,3120,3120,0
|
|
20230810,152000,306368290,3120,3120,3120,3120,0
|
|
20230810,151900,306368290,3120,3120,3120,3120,2
|
|
20230810,151800,306362050,3120,3120,3120,3120,3
|
|
20230810,151700,306352690,3110,3110,3110,3110,57
|
|
20230810,151600,306175420,3115,3120,3120,3115,46
|
|
20230810,151500,306032125,3110,3110,3120,3110,253
|
|
20230810,151400,305244795,3120,3110,3120,3110,93
|
|
20230810,151300,304955370,3115,3110,3115,3110,286
|
|
20230810,151200,304064895,3110,3110,3115,3110,127
|
|
20230810,151100,303669920,3110,3110,3115,3110,115
|
|
20230810,151000,303312110,3115,3110,3115,3110,114
|
|
20230810,150900,302957565,3110,3110,3110,3110,95
|
|
20230810,150800,302662115,3110,3110,3110,3110,614
|
|
20230810,150700,300752575,3110,3110,3110,3110,57
|
|
20230810,150600,300575305,3110,3110,3115,3110,158
|
|
20230810,150500,300083895,3115,3115,3115,3110,93
|
|
20230810,150400,299794485,3110,3115,3115,3110,117
|
|
20230810,150300,299430610,3110,3110,3110,3110,253
|
|
20230810,150200,298643780,3115,3110,3115,3110,204
|
|
20230810,150100,298008515,3110,3115,3115,3110,124
|
|
20230810,150000,297622825,3115,3120,3120,3110,86
|
|
20230810,145900,297355165,3115,3110,3120,3110,179
|
|
20230810,145800,296797755,3115,3110,3120,3110,236
|
|
20230810,145700,296063495,3110,3105,3110,3105,132
|
|
20230810,145600,295653325,3110,3110,3110,3105,82
|
|
20230810,145500,295398525,3110,3115,3120,3110,232
|
|
20230810,145400,294675910,3110,3115,3115,3110,175
|
|
20230810,145300,294131550,3105,3110,3110,3105,140
|
|
20230810,145200,293696240,3115,3115,3115,3110,43
|
|
20230810,145100,293562450,3105,3110,3110,3105,122
|
|
20230810,145000,293183420,3110,3110,3115,3105,211
|
|
20230810,144900,292527120,3110,3115,3115,3110,55
|
|
20230810,144800,292356015,3110,3110,3115,3110,166
|
|
20230810,144700,291839560,3110,3115,3115,3110,292
|
|
20230810,144600,290931390,3120,3110,3120,3110,64
|
|
20230810,144500,290732330,3110,3115,3120,3110,175
|
|
20230810,144400,290187550,3110,3120,3120,3110,166
|
|
20230810,144300,289670960,3115,3120,3120,3115,52
|
|
20230810,144200,289508965,3115,3115,3115,3110,494
|
|
20230810,144100,287970350,3115,3115,3115,3105,183
|
|
20230810,144000,287401355,3115,3115,3115,3115,81
|
|
20230810,143900,287149040,3115,3110,3115,3105,387
|
|
20230810,143800,285946070,3115,3110,3115,3110,88
|
|
20230810,143700,285672340,3115,3115,3120,3115,36
|
|
20230810,143600,285560195,3110,3115,3115,3110,220
|
|
20230810,143500,284875740,3115,3115,3120,3110,139
|
|
20230810,143400,284442945,3115,3115,3115,3110,339
|
|
20230810,143300,283387425,3110,3115,3120,3110,109
|
|
20230810,143200,283047945,3115,3115,3115,3110,179
|
|
20230810,143100,282490970,3120,3110,3120,3110,136
|
|
20230810,143000,282067565,3115,3110,3120,3110,71
|
|
20230810,142900,281846505,3110,3120,3125,3110,10173
|
|
20230810,142800,250194960,3120,3125,3125,3120,167
|
|
20230810,142700,249673820,3120,3125,3125,3120,126
|
|
20230810,142600,249280265,3130,3125,3130,3120,163
|
|
20230810,142500,248771075,3125,3120,3125,3115,113
|
|
20230810,142400,248418595,3120,3125,3130,3120,746
|
|
20230810,142300,246087620,3120,3120,3120,3115,137
|
|
20230810,142200,245660570,3110,3115,3115,3110,1811
|
|
20230810,142100,240023720,3110,3115,3115,3110,5729
|
|
20230810,142000,222178180,3120,3120,3120,3115,389
|
|
20230810,141900,220964890,3115,3120,3120,3115,129
|
|
20230810,141800,220562815,3120,3120,3120,3115,1059
|
|
20230810,141700,217258890,3115,3120,3120,3115,190
|
|
20230810,141600,216666785,3115,3115,3115,3115,176
|
|
20230810,141500,216118545,3120,3120,3120,3115,95
|
|
20230810,141400,215822235,3115,3115,3120,3115,163
|
|
20230810,141300,215314440,3115,3115,3120,3115,107
|
|
20230810,141200,214981080,3115,3125,3130,3115,6582
|
|
20230810,141100,194440290,3125,3125,3130,3125,132
|
|
20230810,141000,194027740,3125,3125,3130,3125,117
|
|
20230810,140900,193662010,3125,3125,3130,3125,158
|
|
20230810,140800,193168210,3130,3130,3130,3125,134
|
|
20230810,140700,192749075,3130,3125,3130,3125,162
|
|
20230810,140600,192242770,3130,3125,3130,3125,60
|
|
20230810,140500,192055165,3125,3130,3130,3125,169
|
|
20230810,140400,191526855,3125,3125,3125,3125,122
|
|
20230810,140300,191145605,3130,3125,3130,3125,149
|
|
20230810,140200,190679675,3125,3130,3130,3125,92
|
|
20230810,140100,190392125,3130,3125,3130,3125,182
|
|
20230810,140000,189822945,3125,3125,3130,3125,115
|
|
20230810,135900,189463565,3130,3130,3130,3125,96
|
|
20230810,135800,189163505,3125,3125,3130,3125,180
|
|
20230810,135700,188600740,3130,3125,3130,3120,194
|
|
20230810,135600,187994480,3125,3125,3125,3120,100
|
|
20230810,135500,187682420,3120,3120,3125,3120,331
|
|
20230810,135400,186649650,3125,3120,3125,3120,240
|
|
20230810,135300,185900625,3125,3130,3130,3120,1175
|
|
20230810,135200,182228840,3125,3130,3130,3125,313
|
|
20230810,135100,181249760,3130,3125,3130,3125,116
|
|
20230810,135000,180887210,3125,3130,3130,3125,119
|
|
20230810,134900,180515150,3125,3130,3130,3125,222
|
|
20230810,134800,179821145,3130,3125,3130,3125,2052
|
|
20230810,134700,173408580,3130,3125,3130,3125,209
|
|
20230810,134600,172755265,3130,3125,3130,3125,49
|
|
20230810,134500,172602090,3125,3125,3130,3125,124
|
|
20230810,134400,172214540,3125,3125,3130,3125,191
|
|
20230810,134300,171617410,3130,3130,3130,3125,4777
|
|
20230810,134200,156665595,3130,3130,3135,3130,143
|
|
20230810,134100,156217950,3135,3130,3135,3130,95
|
|
20230810,134000,155920515,3130,3135,3135,3130,125
|
|
20230810,133900,155529205,3130,3130,3135,3130,328
|
|
20230810,133800,154502180,3130,3130,3135,3130,718
|
|
20230810,133700,152254790,3130,3135,3135,3130,111
|
|
20230810,133600,151907310,3130,3130,3135,3130,100
|
|
20230810,133500,151594170,3130,3135,3135,3130,204
|
|
20230810,133400,150955330,3135,3130,3135,3130,96
|
|
20230810,133300,150654790,3130,3135,3135,3130,79
|
|
20230810,133200,150407470,3130,3130,3135,3130,167
|
|
20230810,133100,149884625,3135,3130,3135,3130,91
|
|
20230810,133000,149599690,3130,3135,3135,3130,162
|
|
20230810,132900,149092325,3130,3130,3135,3130,245
|
|
20230810,132800,148325020,3135,3135,3135,3130,423
|
|
20230810,132700,146999195,3135,3135,3140,3130,286
|
|
20230810,132600,146102755,3135,3140,3140,3135,88
|
|
20230810,132500,145826825,3140,3135,3140,3135,207
|
|
20230810,132400,145177545,3135,3135,3135,3135,52
|
|
20230810,132300,145014525,3135,3135,3140,3135,150
|
|
20230810,132200,144544225,3135,3130,3135,3130,213
|
|
20230810,132100,143877030,3135,3135,3140,3130,676
|
|
20230810,132000,141757825,3130,3130,3130,3130,132
|
|
20230810,131900,141344665,3135,3130,3135,3130,88
|
|
20230810,131800,141069175,3130,3130,3135,3130,147
|
|
20230810,131700,140608830,3130,3135,3135,3130,124
|
|
20230810,131600,140220660,3130,3130,3135,3130,137
|
|
20230810,131500,139791645,3135,3130,3135,3130,140
|
|
20230810,131400,139353315,3130,3135,3135,3130,87
|
|
20230810,131300,139080765,3135,3135,3135,3130,282
|
|
20230810,131200,138197555,3130,3130,3130,3130,39
|
|
20230810,131100,138075485,3130,3135,3140,3130,167
|
|
20230810,131000,137552175,3130,3135,3140,3130,149
|
|
20230810,130900,137085195,3135,3135,3135,3130,323
|
|
20230810,130800,136072875,3130,3135,3135,3130,124
|
|
20230810,130700,135684680,3135,3135,3135,3130,146
|
|
20230810,130600,135227355,3135,3130,3135,3130,178
|
|
20230810,130500,134669950,3130,3135,3135,3130,60
|
|
20230810,130400,134482045,3135,3135,3135,3130,259
|
|
20230810,130300,133670715,3135,3130,3135,3130,151
|
|
20230810,130200,133197915,3135,3130,3135,3130,201
|
|
20230810,130100,132568030,3130,3140,3140,3130,106
|
|
20230810,130000,132235810,3135,3130,3135,3130,137
|
|
20230810,125900,131806895,3135,3130,3135,3130,705
|
|
20230810,125800,129596845,3130,3135,3135,3130,127
|
|
20230810,125700,129199285,3135,3140,3140,3130,198
|
|
20230810,125600,128579165,3140,3135,3140,3135,83
|
|
20230810,125500,128318765,3135,3135,3135,3130,139
|
|
20230810,125400,127883355,3135,3130,3135,3130,127
|
|
20230810,125300,127485795,3130,3140,3140,3130,286
|
|
20230810,125200,126589985,3140,3140,3140,3135,194
|
|
20230810,125100,125981535,3140,3135,3140,3135,127
|
|
20230810,125000,125583340,3135,3135,3140,3135,69
|
|
20230810,124900,125366960,3135,3140,3140,3135,148
|
|
20230810,124800,124902850,3140,3140,3140,3135,111
|
|
20230810,124700,124554555,3140,3135,3140,3135,39
|
|
20230810,124600,124432215,3135,3140,3140,3135,41
|
|
20230810,124500,124303630,3140,3135,3140,3135,53
|
|
20230810,124400,124137335,3140,3135,3140,3135,74
|
|
20230810,124300,123905295,3140,3130,3140,3130,134
|
|
20230810,124200,123485270,3135,3135,3140,3135,140
|
|
20230810,124100,123046185,3135,3135,3135,3135,138
|
|
20230810,124000,122613555,3140,3135,3140,3135,36
|
|
20230810,123900,122500640,3135,3140,3140,3135,93
|
|
20230810,123800,122208980,3135,3135,3140,3135,233
|
|
20230810,123700,121478125,3135,3140,3140,3135,179
|
|
20230810,123600,120916955,3140,3135,3140,3135,63
|
|
20230810,123500,120719400,3135,3140,3140,3135,283
|
|
20230810,123400,119831115,3135,3135,3140,3135,196
|
|
20230810,123300,119216105,3130,3130,3130,3130,63
|
|
20230810,123200,119018915,3135,3135,3135,3130,593
|
|
20230810,123100,117160065,3135,3135,3135,3135,82
|
|
20230810,123000,116902995,3135,3135,3135,3130,95
|
|
20230810,122900,116605325,3135,3135,3135,3135,48
|
|
20230810,122800,116454845,3130,3135,3135,3130,112
|
|
20230810,122700,116104220,3135,3130,3135,3130,94
|
|
20230810,122600,115809815,3130,3135,3140,3130,100
|
|
20230810,122500,115496230,3135,3135,3135,3135,45
|
|
20230810,122400,115355155,3140,3135,3140,3135,148
|
|
20230810,122300,114890780,3135,3135,3135,3135,38
|
|
20230810,122200,114771650,3130,3135,3135,3130,423
|
|
20230810,122100,113445750,3130,3135,3140,3130,171
|
|
20230810,122000,112910105,3135,3135,3135,3130,125
|
|
20230810,121900,112518455,3135,3130,3135,3130,63
|
|
20230810,121800,112321215,3130,3130,3135,3130,600
|
|
20230810,121700,110442740,3135,3135,3140,3135,2637
|
|
20230810,121600,102175600,3135,3135,3140,3135,57
|
|
20230810,121500,101996850,3135,3140,3140,3135,106
|
|
20230810,121400,101664280,3135,3140,3140,3135,106
|
|
20230810,121300,101331915,3140,3140,3140,3135,85
|
|
20230810,121200,101065245,3140,3135,3140,3135,105
|
|
20230810,121100,100736015,3140,3135,3140,3135,14
|
|
20230810,121000,100692075,3135,3140,3140,3135,193
|
|
20230810,120900,100086765,3140,3140,3140,3135,142
|
|
20230810,120800,99640975,3140,3135,3140,3135,102
|
|
20230810,120700,99321055,3140,3135,3140,3135,73
|
|
20230810,120600,99092150,3140,3145,3145,3140,77
|
|
20230810,120500,98850170,3135,3140,3140,3135,1040
|
|
20230810,120400,95584725,3145,3145,3145,3145,72
|
|
20230810,120300,95358285,3140,3140,3145,3140,1262
|
|
20230810,120200,91395505,3145,3145,3150,3140,56
|
|
20230810,120100,91219465,3140,3145,3145,3140,77
|
|
20230810,120000,90977480,3140,3140,3145,3140,293
|
|
20230810,115900,90057355,3145,3145,3145,3140,82
|
|
20230810,115800,89799635,3150,3145,3150,3140,91
|
|
20230810,115700,89513575,3140,3140,3145,3140,452
|
|
20230810,115600,88092295,3140,3145,3145,3140,137
|
|
20230810,115500,87661805,3140,3140,3145,3140,110
|
|
20230810,115400,87316210,3145,3140,3150,3140,116
|
|
20230810,115300,86951625,3140,3140,3145,3140,30
|
|
20230810,115200,86857420,3145,3150,3150,3140,87
|
|
20230810,115100,86583940,3145,3140,3145,3140,58
|
|
20230810,115000,86401565,3140,3145,3150,3140,228
|
|
20230810,114900,85684605,3145,3145,3150,3140,211
|
|
20230810,114800,85021020,3145,3145,3145,3140,59
|
|
20230810,114700,84835565,3140,3140,3150,3140,96
|
|
20230810,114600,84533765,3140,3145,3145,3140,60
|
|
20230810,114500,84345305,3140,3145,3150,3140,104
|
|
20230810,114400,84018610,3145,3145,3145,3140,67
|
|
20230810,114300,83808120,3140,3145,3145,3140,241
|
|
20230810,114200,83050275,3145,3140,3150,3140,101
|
|
20230810,114100,82732800,3140,3140,3145,3140,54
|
|
20230810,114000,82563090,3145,3140,3145,3140,66
|
|
20230810,113900,82355595,3145,3140,3145,3140,27
|
|
20230810,113800,82270765,3145,3150,3150,3145,41
|
|
20230810,113700,82141715,3150,3145,3150,3145,57
|
|
20230810,113600,81962240,3140,3150,3150,3140,50
|
|
20230810,113500,81805230,3145,3145,3145,3145,19
|
|
20230810,113400,81745475,3145,3150,3150,3145,51
|
|
20230810,113300,81584970,3150,3145,3150,3145,52
|
|
20230810,113200,81421220,3150,3145,3150,3140,248
|
|
20230810,113100,80641410,3150,3150,3150,3150,1
|
|
20230810,113000,80638260,3150,3145,3150,3145,46
|
|
20230810,112900,80493390,3145,3150,3150,3145,12
|
|
20230810,112800,80455645,3150,3150,3150,3145,53
|
|
20230810,112700,80288750,3150,3150,3150,3140,32
|
|
20230810,112600,80188185,3145,3140,3145,3140,127
|
|
20230810,112500,79789270,3140,3140,3140,3140,0
|
|
20230810,112400,79789270,3140,3140,3140,3140,18
|
|
20230810,112300,79732750,3140,3140,3140,3140,0
|
|
20230810,112200,79732750,3140,3150,3150,3140,36
|
|
20230810,112100,79619700,3145,3145,3145,3145,0
|
|
20230810,112000,79619700,3145,3145,3145,3145,18
|
|
20230810,111900,79563090,3145,3145,3145,3145,407
|
|
20230810,111800,78283075,3145,3145,3145,3145,678
|
|
20230810,111700,76150765,3145,3145,3145,3145,5
|
|
20230810,111600,76135040,3145,3145,3145,3145,0
|
|
20230810,111500,76135040,3145,3145,3145,3145,101
|
|
20230810,111400,75817395,3145,3145,3145,3145,159
|
|
20230810,111300,75317340,3145,3145,3145,3145,1495
|
|
20230810,111200,70615565,3140,3140,3140,3140,50
|
|
20230810,111100,70458565,3145,3145,3145,3145,0
|
|
20230810,111000,70458565,3145,3145,3145,3145,1
|
|
20230810,110900,70455420,3140,3140,3140,3140,0
|
|
20230810,110800,70455420,3140,3140,3140,3140,121
|
|
20230810,110700,70075480,3145,3145,3145,3145,0
|
|
20230810,110600,70075480,3145,3145,3145,3145,0
|
|
20230810,110500,70075480,3145,3145,3145,3145,0
|
|
20230810,110400,70075480,3145,3145,3145,3145,0
|
|
20230810,110300,70075480,3145,3145,3145,3145,29
|
|
20230810,110200,69984275,3145,3140,3145,3140,12
|
|
20230810,110100,69946540,3140,3145,3145,3140,14
|
|
20230810,110000,69902570,3145,3145,3145,3145,11
|
|
20230810,105900,69867975,3140,3140,3140,3140,40
|
|
20230810,105800,69742375,3145,3145,3145,3145,0
|
|
20230810,105700,69742375,3145,3140,3145,3140,11
|
|
20230810,105600,69707830,3145,3145,3145,3145,1
|
|
20230810,105500,69704685,3145,3145,3145,3145,1
|
|
20230810,105400,69701540,3145,3145,3145,3145,4
|
|
20230810,105300,69688960,3145,3145,3145,3145,5
|
|
20230810,105200,69673235,3145,3145,3145,3145,8
|
|
20230810,105100,69648075,3145,3145,3145,3145,0
|
|
20230810,105000,69648075,3145,3145,3145,3145,0
|
|
20230810,104900,69648075,3145,3145,3145,3145,0
|
|
20230810,104800,69648075,3145,3145,3145,3145,1
|
|
20230810,104700,69644930,3145,3145,3145,3145,2
|
|
20230810,104600,69638640,3145,3145,3145,3145,6
|
|
20230810,104500,69619770,3145,3145,3145,3145,2
|
|
20230810,104400,69613480,3145,3145,3145,3145,72
|
|
20230810,104300,69387040,3145,3140,3145,3140,112
|
|
20230810,104200,69035200,3145,3145,3145,3145,12
|
|
20230810,104100,68997460,3145,3145,3145,3140,413
|
|
20230810,104000,67698625,3145,3145,3145,3145,0
|
|
20230810,103900,67698625,3145,3145,3145,3145,250
|
|
20230810,103800,66912375,3145,3145,3145,3145,0
|
|
20230810,103700,66912375,3145,3145,3145,3145,201
|
|
20230810,103600,66280230,3145,3145,3145,3145,1
|
|
20230810,103500,66277085,3145,3145,3145,3145,0
|
|
20230810,103400,66277085,3145,3145,3145,3145,1
|
|
20230810,103300,66273940,3145,3145,3145,3145,0
|
|
20230810,103200,66273940,3145,3145,3145,3145,183
|
|
20230810,103100,65698405,3145,3145,3145,3145,9
|
|
20230810,103000,65670100,3145,3145,3145,3145,2
|
|
20230810,102900,65663810,3140,3140,3140,3140,702
|
|
20230810,102800,63459530,3145,3145,3145,3145,0
|
|
20230810,102700,63459530,3145,3145,3145,3145,202
|
|
20230810,102600,62824240,3145,3145,3145,3145,10
|
|
20230810,102500,62792790,3145,3145,3145,3145,1500
|
|
20230810,102400,58075290,3145,3145,3145,3140,8
|
|
20230810,102300,58050140,3145,3145,3145,3145,2
|
|
20230810,102200,58043850,3145,3145,3145,3145,33
|
|
20230810,102100,57940065,3145,3145,3145,3145,6
|
|
20230810,102000,57921195,3145,3145,3145,3145,5
|
|
20230810,101900,57905470,3145,3145,3145,3145,20
|
|
20230810,101800,57842570,3145,3145,3145,3145,0
|
|
20230810,101700,57842570,3145,3145,3145,3145,2
|
|
20230810,101600,57836280,3145,3145,3145,3145,3
|
|
20230810,101500,57826845,3140,3140,3140,3140,60
|
|
20230810,101400,57638445,3145,3145,3145,3145,1
|
|
20230810,101300,57635300,3145,3145,3145,3145,1
|
|
20230810,101200,57632155,3145,3145,3145,3145,1
|
|
20230810,101100,57629010,3145,3145,3145,3145,0
|
|
20230810,101000,57629010,3145,3145,3145,3145,2
|
|
20230810,100900,57622720,3145,3145,3145,3145,2
|
|
20230810,100800,57616430,3140,3140,3140,3140,0
|
|
20230810,100700,57616430,3140,3140,3140,3140,5
|
|
20230810,100600,57600730,3140,3140,3140,3140,0
|
|
20230810,100500,57600730,3140,3140,3140,3140,0
|
|
20230810,100400,57600730,3140,3140,3140,3140,100
|
|
20230810,100300,57286730,3140,3140,3140,3140,127
|
|
20230810,100200,56887950,3140,3140,3140,3140,9
|
|
20230810,100100,56859690,3140,3140,3140,3140,0
|
|
20230810,100000,56859690,3140,3140,3140,3140,400
|
|
20230810,095900,55603690,3145,3145,3145,3145,3
|
|
20230810,095800,55594255,3145,3140,3145,3140,100
|
|
20230810,095700,55280250,3145,3145,3145,3145,0
|
|
20230810,095600,55280250,3145,3145,3145,3145,4
|
|
20230810,095500,55267670,3145,3145,3145,3145,101
|
|
20230810,095400,54950025,3145,3145,3145,3145,2
|
|
20230810,095300,54943735,3145,3145,3145,3145,11
|
|
20230810,095200,54909140,3140,3145,3145,3140,71
|
|
20230810,095100,54686195,3145,3145,3145,3145,6
|
|
20230810,095000,54667325,3145,3145,3145,3145,0
|
|
20230810,094900,54667325,3145,3145,3145,3145,5
|
|
20230810,094800,54651600,3140,3145,3145,3140,43
|
|
20230810,094700,54516530,3140,3140,3140,3140,0
|
|
20230810,094600,54516530,3140,3140,3140,3140,0
|
|
20230810,094500,54516530,3140,3140,3140,3140,300
|
|
20230810,094400,53574530,3140,3140,3140,3140,165
|
|
20230810,094300,53056430,3140,3140,3140,3140,39
|
|
20230810,094200,52933970,3145,3145,3145,3145,10
|
|
20230810,094100,52902520,3145,3145,3145,3145,3
|
|
20230810,094000,52893085,3150,3150,3150,3150,0
|
|
20230810,093900,52893085,3150,3150,3150,3150,3
|
|
20230810,093800,52883635,3150,3150,3150,3150,30
|
|
20230810,093700,52789135,3150,3150,3150,3150,13
|
|
20230810,093600,52748185,3150,3150,3150,3140,403
|
|
20230810,093500,51482225,3150,3150,3150,3150,12
|
|
20230810,093400,51444425,3150,3150,3150,3150,29
|
|
20230810,093300,51353075,3150,3145,3150,3145,36
|
|
20230810,093200,51239845,3145,3145,3145,3145,64
|
|
20230810,093100,51038565,3145,3140,3150,3140,7
|
|
20230810,093000,51016565,3140,3140,3140,3140,0
|
|
20230810,092900,51016565,3140,3145,3145,3140,192
|
|
20230810,092800,50412785,3145,3145,3145,3145,26
|
|
20230810,092700,50331015,3145,3145,3145,3145,129
|
|
20230810,092600,49925310,3145,3145,3145,3145,220
|
|
20230810,092500,49233410,3145,3145,3145,3145,5
|
|
20230810,092400,49217685,3145,3145,3145,3145,60
|
|
20230810,092300,49028985,3145,3145,3145,3145,22
|
|
20230810,092200,48959795,3145,3150,3150,3145,14
|
|
20230810,092100,48915745,3150,3145,3150,3145,120
|
|
20230810,092000,48538315,3145,3145,3145,3145,202
|
|
20230810,091900,47903025,3145,3145,3145,3145,0
|
|
20230810,091800,47903025,3145,3145,3145,3145,4
|
|
20230810,091700,47890445,3145,3145,3145,3145,71
|
|
20230810,091600,47667150,3145,3150,3150,3145,417
|
|
20230810,091500,46353605,3150,3150,3150,3145,1662
|
|
20230810,091400,41126415,3150,3150,3150,3150,3004
|
|
20230810,091300,31663815,3160,3150,3160,3150,3071
|
|
20230810,091200,21989465,3150,3155,3155,3150,30
|
|
20230810,091100,21894960,3160,3160,3160,3160,1
|
|
20230810,091000,21891800,3160,3160,3160,3160,1
|
|
20230810,090900,21888640,3150,3150,3150,3150,82
|
|
20230810,090800,21630340,3150,3150,3150,3150,0
|
|
20230810,090700,21630340,3150,3150,3150,3150,0
|
|
20230810,090600,21630340,3150,3150,3150,3150,0
|
|
20230810,090500,21630340,3150,3150,3160,3150,230
|
|
20230810,090400,20904825,3165,3165,3165,3165,0
|
|
20230810,090300,20904825,3165,3165,3165,3165,0
|
|
20230810,090200,20904825,3165,3165,3165,3165,5
|
|
20230810,090100,20889000,3165,3165,3165,3165,0
|
|
20230810,090000,20889000,3165,3165,3165,3165,6600
|