663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200000,200094005,3105,3105,3105,3105,975
|
|
20230814,195900,200094005,3105,3105,3105,3105,0
|
|
20230814,195800,200094005,3105,3105,3105,3105,0
|
|
20230814,195700,200094005,3105,3105,3105,3105,0
|
|
20230814,195600,200094005,3105,3105,3105,3105,0
|
|
20230814,195500,200094005,3105,3105,3105,3105,0
|
|
20230814,195400,200094005,3105,3105,3105,3105,0
|
|
20230814,195300,200094005,3105,3105,3105,3105,0
|
|
20230814,195200,200094005,3105,3105,3105,3105,0
|
|
20230814,195100,200094005,3105,3105,3105,3105,0
|
|
20230814,195000,200094005,3105,3105,3105,3105,0
|
|
20230814,194900,200094005,3105,3105,3105,3105,0
|
|
20230814,194800,200094005,3105,3105,3105,3105,0
|
|
20230814,194700,200094005,3105,3105,3105,3105,0
|
|
20230814,194600,200094005,3105,3105,3105,3105,0
|
|
20230814,194500,200094005,3105,3105,3105,3105,0
|
|
20230814,194400,200094005,3105,3105,3105,3105,0
|
|
20230814,194300,200094005,3105,3105,3105,3105,0
|
|
20230814,194200,200094005,3105,3105,3105,3105,0
|
|
20230814,194100,200094005,3105,3105,3105,3105,0
|
|
20230814,194000,200094005,3105,3105,3105,3105,0
|
|
20230814,193900,200094005,3105,3105,3105,3105,0
|
|
20230814,193800,200094005,3105,3105,3105,3105,0
|
|
20230814,193700,200094005,3105,3105,3105,3105,0
|
|
20230814,193600,200094005,3105,3105,3105,3105,0
|
|
20230814,193500,200094005,3105,3105,3105,3105,0
|
|
20230814,193400,200094005,3105,3105,3105,3105,0
|
|
20230814,193300,200094005,3105,3105,3105,3105,0
|
|
20230814,193200,200094005,3105,3105,3105,3105,0
|
|
20230814,193100,200094005,3105,3105,3105,3105,0
|
|
20230814,193000,200094005,3105,3105,3105,3105,975
|
|
20230814,192900,200094005,3105,3105,3105,3105,0
|
|
20230814,192800,200094005,3105,3105,3105,3105,0
|
|
20230814,192700,200094005,3105,3105,3105,3105,0
|
|
20230814,192600,200094005,3105,3105,3105,3105,0
|
|
20230814,192500,200094005,3105,3105,3105,3105,0
|
|
20230814,192400,200094005,3105,3105,3105,3105,0
|
|
20230814,192300,200094005,3105,3105,3105,3105,0
|
|
20230814,192200,200094005,3105,3105,3105,3105,0
|
|
20230814,192100,200094005,3105,3105,3105,3105,0
|
|
20230814,192000,200094005,3105,3105,3105,3105,0
|
|
20230814,191900,200094005,3105,3105,3105,3105,0
|
|
20230814,191800,200094005,3105,3105,3105,3105,0
|
|
20230814,191700,200094005,3105,3105,3105,3105,0
|
|
20230814,191600,200094005,3105,3105,3105,3105,0
|
|
20230814,191500,200094005,3105,3105,3105,3105,0
|
|
20230814,191400,200094005,3105,3105,3105,3105,0
|
|
20230814,191300,200094005,3105,3105,3105,3105,0
|
|
20230814,191200,200094005,3105,3105,3105,3105,0
|
|
20230814,191100,200094005,3105,3105,3105,3105,0
|
|
20230814,191000,200094005,3105,3105,3105,3105,0
|
|
20230814,190900,200094005,3105,3105,3105,3105,0
|
|
20230814,190800,200094005,3105,3105,3105,3105,0
|
|
20230814,190700,200094005,3105,3105,3105,3105,0
|
|
20230814,190600,200094005,3105,3105,3105,3105,0
|
|
20230814,190500,200094005,3105,3105,3105,3105,0
|
|
20230814,190400,200094005,3105,3105,3105,3105,0
|
|
20230814,190300,200094005,3105,3105,3105,3105,0
|
|
20230814,190200,200094005,3105,3105,3105,3105,0
|
|
20230814,190100,200094005,3105,3105,3105,3105,0
|
|
20230814,190000,200094005,3105,3105,3105,3105,975
|
|
20230814,185900,200094005,3105,3105,3105,3105,0
|
|
20230814,185800,200094005,3105,3105,3105,3105,0
|
|
20230814,185700,200094005,3105,3105,3105,3105,0
|
|
20230814,185600,200094005,3105,3105,3105,3105,0
|
|
20230814,185500,200094005,3105,3105,3105,3105,0
|
|
20230814,185400,200094005,3105,3105,3105,3105,0
|
|
20230814,185300,200094005,3105,3105,3105,3105,0
|
|
20230814,185200,200094005,3105,3105,3105,3105,0
|
|
20230814,185100,200094005,3105,3105,3105,3105,0
|
|
20230814,185000,200094005,3105,3105,3105,3105,0
|
|
20230814,184900,200094005,3105,3105,3105,3105,0
|
|
20230814,184800,200094005,3105,3105,3105,3105,0
|
|
20230814,184700,200094005,3105,3105,3105,3105,0
|
|
20230814,184600,200094005,3105,3105,3105,3105,0
|
|
20230814,184500,200094005,3105,3105,3105,3105,0
|
|
20230814,184400,200094005,3105,3105,3105,3105,0
|
|
20230814,184300,200094005,3105,3105,3105,3105,0
|
|
20230814,184200,200094005,3105,3105,3105,3105,0
|
|
20230814,184100,200094005,3105,3105,3105,3105,0
|
|
20230814,184000,200094005,3105,3105,3105,3105,0
|
|
20230814,183900,200094005,3105,3105,3105,3105,0
|
|
20230814,183800,200094005,3105,3105,3105,3105,0
|
|
20230814,183700,200094005,3105,3105,3105,3105,0
|
|
20230814,183600,200094005,3105,3105,3105,3105,0
|
|
20230814,183500,200094005,3105,3105,3105,3105,0
|
|
20230814,183400,200094005,3105,3105,3105,3105,0
|
|
20230814,183300,200094005,3105,3105,3105,3105,0
|
|
20230814,183200,200094005,3105,3105,3105,3105,0
|
|
20230814,183100,200094005,3105,3105,3105,3105,0
|
|
20230814,183000,200094005,3105,3105,3105,3105,975
|
|
20230814,182900,200094005,3105,3105,3105,3105,0
|
|
20230814,182800,200094005,3105,3105,3105,3105,0
|
|
20230814,182700,200094005,3105,3105,3105,3105,0
|
|
20230814,182600,200094005,3105,3105,3105,3105,0
|
|
20230814,182500,200094005,3105,3105,3105,3105,0
|
|
20230814,182400,200094005,3105,3105,3105,3105,0
|
|
20230814,182300,200094005,3105,3105,3105,3105,0
|
|
20230814,182200,200094005,3105,3105,3105,3105,0
|
|
20230814,182100,200094005,3105,3105,3105,3105,0
|
|
20230814,182000,200094005,3105,3105,3105,3105,0
|
|
20230814,181900,200094005,3105,3105,3105,3105,0
|
|
20230814,181800,200094005,3105,3105,3105,3105,0
|
|
20230814,181700,200094005,3105,3105,3105,3105,0
|
|
20230814,181600,200094005,3105,3105,3105,3105,0
|
|
20230814,181500,200094005,3105,3105,3105,3105,0
|
|
20230814,181400,200094005,3105,3105,3105,3105,0
|
|
20230814,181300,200094005,3105,3105,3105,3105,0
|
|
20230814,181200,200094005,3105,3105,3105,3105,0
|
|
20230814,181100,200094005,3105,3105,3105,3105,0
|
|
20230814,181000,200094005,3105,3105,3105,3105,0
|
|
20230814,180900,200094005,3105,3105,3105,3105,0
|
|
20230814,180800,200094005,3105,3105,3105,3105,0
|
|
20230814,180700,200094005,3105,3105,3105,3105,0
|
|
20230814,180600,200094005,3105,3105,3105,3105,0
|
|
20230814,180500,200094005,3105,3105,3105,3105,0
|
|
20230814,180400,200094005,3105,3105,3105,3105,0
|
|
20230814,180300,200094005,3105,3105,3105,3105,0
|
|
20230814,180200,200094005,3105,3105,3105,3105,0
|
|
20230814,180100,200094005,3105,3105,3105,3105,0
|
|
20230814,180000,200094005,3105,3105,3105,3105,975
|
|
20230814,175900,200094005,3105,3105,3105,3105,0
|
|
20230814,175800,200094005,3105,3105,3105,3105,0
|
|
20230814,175700,200094005,3105,3105,3105,3105,0
|
|
20230814,175600,200094005,3105,3105,3105,3105,0
|
|
20230814,175500,200094005,3105,3105,3105,3105,0
|
|
20230814,175400,200094005,3105,3105,3105,3105,0
|
|
20230814,175300,200094005,3105,3105,3105,3105,0
|
|
20230814,175200,200094005,3105,3105,3105,3105,0
|
|
20230814,175100,200094005,3105,3105,3105,3105,0
|
|
20230814,175000,200094005,3105,3105,3105,3105,0
|
|
20230814,174900,200094005,3105,3105,3105,3105,0
|
|
20230814,174800,200094005,3105,3105,3105,3105,0
|
|
20230814,174700,200094005,3105,3105,3105,3105,0
|
|
20230814,174600,200094005,3105,3105,3105,3105,0
|
|
20230814,174500,200094005,3105,3105,3105,3105,0
|
|
20230814,174400,200094005,3105,3105,3105,3105,0
|
|
20230814,174300,200094005,3105,3105,3105,3105,0
|
|
20230814,174200,200094005,3105,3105,3105,3105,0
|
|
20230814,174100,200094005,3105,3105,3105,3105,0
|
|
20230814,174000,200094005,3105,3105,3105,3105,0
|
|
20230814,173900,200094005,3105,3105,3105,3105,0
|
|
20230814,173800,200094005,3105,3105,3105,3105,0
|
|
20230814,173700,200094005,3105,3105,3105,3105,0
|
|
20230814,173600,200094005,3105,3105,3105,3105,0
|
|
20230814,173500,200094005,3105,3105,3105,3105,0
|
|
20230814,173400,200094005,3105,3105,3105,3105,0
|
|
20230814,173300,200094005,3105,3105,3105,3105,0
|
|
20230814,173200,200094005,3105,3105,3105,3105,0
|
|
20230814,173100,200094005,3105,3105,3105,3105,0
|
|
20230814,173000,200094005,3105,3105,3105,3105,975
|
|
20230814,172900,200094005,3105,3105,3105,3105,0
|
|
20230814,172800,200094005,3105,3105,3105,3105,0
|
|
20230814,172700,200094005,3105,3105,3105,3105,0
|
|
20230814,172600,200094005,3105,3105,3105,3105,0
|
|
20230814,172500,200094005,3105,3105,3105,3105,0
|
|
20230814,172400,200094005,3105,3105,3105,3105,0
|
|
20230814,172300,200094005,3105,3105,3105,3105,0
|
|
20230814,172200,200094005,3105,3105,3105,3105,0
|
|
20230814,172100,200094005,3105,3105,3105,3105,0
|
|
20230814,172000,200094005,3105,3105,3105,3105,0
|
|
20230814,171900,200094005,3105,3105,3105,3105,0
|
|
20230814,171800,200094005,3105,3105,3105,3105,0
|
|
20230814,171700,200094005,3105,3105,3105,3105,0
|
|
20230814,171600,200094005,3105,3105,3105,3105,0
|
|
20230814,171500,200094005,3105,3105,3105,3105,0
|
|
20230814,171400,200094005,3105,3105,3105,3105,0
|
|
20230814,171300,200094005,3105,3105,3105,3105,0
|
|
20230814,171200,200094005,3105,3105,3105,3105,0
|
|
20230814,171100,200094005,3105,3105,3105,3105,0
|
|
20230814,171000,200094005,3105,3105,3105,3105,0
|
|
20230814,170900,200094005,3105,3105,3105,3105,0
|
|
20230814,170800,200094005,3105,3105,3105,3105,0
|
|
20230814,170700,200094005,3105,3105,3105,3105,0
|
|
20230814,170600,200094005,3105,3105,3105,3105,0
|
|
20230814,170500,200094005,3105,3105,3105,3105,0
|
|
20230814,170400,200094005,3105,3105,3105,3105,0
|
|
20230814,170300,200094005,3105,3105,3105,3105,0
|
|
20230814,170200,200094005,3105,3105,3105,3105,0
|
|
20230814,170100,200094005,3105,3105,3105,3105,0
|
|
20230814,170000,200094005,3105,3105,3105,3105,975
|
|
20230814,165900,200094005,3105,3105,3105,3105,0
|
|
20230814,165800,200094005,3105,3105,3105,3105,0
|
|
20230814,165700,200094005,3105,3105,3105,3105,0
|
|
20230814,165600,200094005,3105,3105,3105,3105,0
|
|
20230814,165500,200094005,3105,3105,3105,3105,0
|
|
20230814,165400,200094005,3105,3105,3105,3105,0
|
|
20230814,165300,200094005,3105,3105,3105,3105,0
|
|
20230814,165200,200094005,3105,3105,3105,3105,0
|
|
20230814,165100,200094005,3105,3105,3105,3105,0
|
|
20230814,165000,200094005,3105,3105,3105,3105,0
|
|
20230814,164900,200094005,3105,3105,3105,3105,0
|
|
20230814,164800,200094005,3105,3105,3105,3105,0
|
|
20230814,164700,200094005,3105,3105,3105,3105,0
|
|
20230814,164600,200094005,3105,3105,3105,3105,0
|
|
20230814,164500,200094005,3105,3105,3105,3105,0
|
|
20230814,164400,200094005,3105,3105,3105,3105,0
|
|
20230814,164300,200094005,3105,3105,3105,3105,0
|
|
20230814,164200,200094005,3105,3105,3105,3105,0
|
|
20230814,164100,200094005,3105,3105,3105,3105,0
|
|
20230814,164000,200094005,3105,3105,3105,3105,0
|
|
20230814,163900,200094005,3105,3105,3105,3105,0
|
|
20230814,163800,200094005,3105,3105,3105,3105,0
|
|
20230814,163700,200094005,3105,3105,3105,3105,0
|
|
20230814,163600,200094005,3105,3105,3105,3105,0
|
|
20230814,163500,200094005,3105,3105,3105,3105,0
|
|
20230814,163400,200094005,3105,3105,3105,3105,0
|
|
20230814,163300,200094005,3105,3105,3105,3105,0
|
|
20230814,163200,200094005,3105,3105,3105,3105,0
|
|
20230814,163100,200094005,3105,3105,3105,3105,0
|
|
20230814,163000,200094005,3105,3105,3105,3105,975
|
|
20230814,162900,200094005,3105,3105,3105,3105,0
|
|
20230814,162800,200094005,3105,3105,3105,3105,0
|
|
20230814,162700,200094005,3105,3105,3105,3105,0
|
|
20230814,162600,200094005,3105,3105,3105,3105,0
|
|
20230814,162500,200094005,3105,3105,3105,3105,0
|
|
20230814,162400,200094005,3105,3105,3105,3105,0
|
|
20230814,162300,200094005,3105,3105,3105,3105,0
|
|
20230814,162200,200094005,3105,3105,3105,3105,0
|
|
20230814,162100,200094005,3105,3105,3105,3105,0
|
|
20230814,162000,200094005,3105,3105,3105,3105,0
|
|
20230814,161900,200094005,3105,3105,3105,3105,0
|
|
20230814,161800,200094005,3105,3105,3105,3105,0
|
|
20230814,161700,200094005,3105,3105,3105,3105,0
|
|
20230814,161600,200094005,3105,3105,3105,3105,0
|
|
20230814,161500,200094005,3105,3105,3105,3105,0
|
|
20230814,161400,200094005,3105,3105,3105,3105,0
|
|
20230814,161300,200094005,3105,3105,3105,3105,0
|
|
20230814,161200,200094005,3105,3105,3105,3105,0
|
|
20230814,161100,200094005,3105,3105,3105,3105,0
|
|
20230814,161000,200094005,3105,3105,3105,3105,0
|
|
20230814,160900,200094005,3105,3105,3105,3105,0
|
|
20230814,160800,200094005,3105,3105,3105,3105,0
|
|
20230814,160700,200094005,3105,3105,3105,3105,0
|
|
20230814,160600,200094005,3105,3105,3105,3105,0
|
|
20230814,160500,200094005,3105,3105,3105,3105,0
|
|
20230814,160400,200094005,3105,3105,3105,3105,0
|
|
20230814,160300,200094005,3105,3105,3105,3105,0
|
|
20230814,160200,200094005,3105,3105,3105,3105,0
|
|
20230814,160100,200094005,3105,3105,3105,3105,0
|
|
20230814,160000,200094005,3105,3105,3105,3105,975
|
|
20230814,155900,200094005,3105,3105,3105,3105,0
|
|
20230814,155800,200094005,3105,3105,3105,3105,0
|
|
20230814,155700,200094005,3105,3105,3105,3105,0
|
|
20230814,155600,200094005,3105,3105,3105,3105,0
|
|
20230814,155500,200094005,3105,3105,3105,3105,0
|
|
20230814,155400,200094005,3105,3105,3105,3105,0
|
|
20230814,155300,200094005,3105,3105,3105,3105,0
|
|
20230814,155200,200094005,3105,3105,3105,3105,0
|
|
20230814,155100,200094005,3105,3105,3105,3105,0
|
|
20230814,155000,200094005,3105,3105,3105,3105,0
|
|
20230814,154900,200094005,3105,3105,3105,3105,0
|
|
20230814,154800,200094005,3105,3105,3105,3105,0
|
|
20230814,154700,200094005,3105,3105,3105,3105,0
|
|
20230814,154600,200094005,3105,3105,3105,3105,0
|
|
20230814,154500,200094005,3105,3105,3105,3105,0
|
|
20230814,154400,200094005,3105,3105,3105,3105,0
|
|
20230814,154300,200094005,3105,3105,3105,3105,0
|
|
20230814,154200,200094005,3105,3105,3105,3105,0
|
|
20230814,154100,200094005,3105,3105,3105,3105,0
|
|
20230814,154000,200094005,3105,3105,3105,3105,0
|
|
20230814,153900,200094005,3105,3105,3105,3105,0
|
|
20230814,153800,200094005,3105,3105,3105,3105,0
|
|
20230814,153700,200094005,3105,3105,3105,3105,0
|
|
20230814,153600,200094005,3105,3105,3105,3105,0
|
|
20230814,153500,200094005,3105,3105,3105,3105,0
|
|
20230814,153400,200094005,3105,3105,3105,3105,0
|
|
20230814,153300,200094005,3105,3105,3105,3105,0
|
|
20230814,153200,200094005,3105,3105,3105,3105,0
|
|
20230814,153100,200094005,3105,3105,3105,3105,0
|
|
20230814,153000,200094005,3105,3105,3105,3105,1950
|
|
20230814,152900,197066630,3115,3115,3115,3115,0
|
|
20230814,152800,197066630,3115,3115,3115,3115,0
|
|
20230814,152700,197066630,3115,3115,3115,3115,0
|
|
20230814,152600,197066630,3115,3115,3115,3115,0
|
|
20230814,152500,197066630,3115,3115,3115,3115,0
|
|
20230814,152400,197066630,3115,3115,3115,3115,0
|
|
20230814,152300,197066630,3115,3115,3115,3115,0
|
|
20230814,152200,197066630,3115,3115,3115,3115,0
|
|
20230814,152100,197066630,3115,3115,3115,3115,0
|
|
20230814,152000,197066630,3115,3115,3115,3115,0
|
|
20230814,151900,197066630,3115,3115,3115,3110,171
|
|
20230814,151800,196534475,3110,3115,3115,3110,5
|
|
20230814,151700,196518910,3115,3115,3115,3110,18
|
|
20230814,151600,196462865,3115,3115,3115,3115,0
|
|
20230814,151500,196462865,3115,3115,3115,3115,199
|
|
20230814,151400,195842980,3115,3115,3115,3115,1
|
|
20230814,151300,195839865,3115,3115,3115,3110,33
|
|
20230814,151200,195737195,3115,3115,3115,3115,3
|
|
20230814,151100,195727850,3115,3115,3115,3115,0
|
|
20230814,151000,195727850,3115,3115,3115,3115,1
|
|
20230814,150900,195724735,3110,3110,3110,3110,34
|
|
20230814,150800,195618995,3115,3110,3115,3110,3916
|
|
20230814,150700,183421905,3115,3115,3115,3115,19
|
|
20230814,150600,183362720,3115,3115,3115,3110,21
|
|
20230814,150500,183297320,3115,3115,3115,3110,44
|
|
20230814,150400,183160410,3115,3115,3115,3115,425
|
|
20230814,150300,181836535,3120,3120,3120,3120,0
|
|
20230814,150200,181836535,3120,3120,3120,3110,366
|
|
20230814,150100,180698255,3110,3120,3120,3110,111
|
|
20230814,150000,180353030,3120,3115,3120,3110,13
|
|
20230814,145900,180312580,3120,3120,3120,3120,0
|
|
20230814,145800,180312580,3120,3120,3120,3120,2
|
|
20230814,145700,180306340,3115,3120,3120,3115,5
|
|
20230814,145600,180290745,3120,3115,3120,3115,11
|
|
20230814,145500,180256475,3115,3120,3120,3115,301
|
|
20230814,145400,179318855,3120,3120,3120,3120,2
|
|
20230814,145300,179312615,3120,3120,3120,3120,0
|
|
20230814,145200,179312615,3120,3115,3120,3115,11
|
|
20230814,145100,179278345,3120,3120,3120,3120,0
|
|
20230814,145000,179278345,3120,3120,3120,3120,0
|
|
20230814,144900,179278345,3120,3120,3120,3120,4
|
|
20230814,144800,179265865,3115,3115,3120,3115,16
|
|
20230814,144700,179216010,3120,3120,3120,3120,0
|
|
20230814,144600,179216010,3120,3120,3120,3120,0
|
|
20230814,144500,179216010,3120,3115,3120,3115,11
|
|
20230814,144400,179181740,3120,3120,3120,3120,0
|
|
20230814,144300,179181740,3120,3120,3120,3120,0
|
|
20230814,144200,179181740,3120,3120,3120,3120,1
|
|
20230814,144100,179178620,3115,3115,3115,3115,11
|
|
20230814,144000,179144355,3120,3120,3120,3120,0
|
|
20230814,143900,179144355,3120,3120,3120,3120,0
|
|
20230814,143800,179144355,3120,3115,3120,3115,7
|
|
20230814,143700,179122545,3115,3115,3115,3115,4
|
|
20230814,143600,179110085,3120,3120,3120,3120,0
|
|
20230814,143500,179110085,3120,3120,3120,3120,0
|
|
20230814,143400,179110085,3120,3120,3120,3120,1
|
|
20230814,143300,179106965,3110,3115,3120,3110,30
|
|
20230814,143200,179013555,3115,3115,3115,3115,12
|
|
20230814,143100,178976175,3120,3115,3120,3115,7
|
|
20230814,143000,178954365,3120,3115,3120,3110,267
|
|
20230814,142900,178123925,3115,3120,3120,3115,147
|
|
20230814,142800,177666010,3120,3120,3120,3115,5
|
|
20230814,142700,177650415,3115,3120,3120,3115,12
|
|
20230814,142600,177612985,3120,3115,3120,3115,12
|
|
20230814,142500,177575595,3120,3120,3120,3120,7
|
|
20230814,142400,177553755,3120,3115,3120,3110,23
|
|
20230814,142300,177482205,3110,3110,3110,3110,3
|
|
20230814,142200,177472875,3110,3110,3110,3110,13
|
|
20230814,142100,177432445,3105,3115,3120,3105,2924
|
|
20230814,142000,168324680,3120,3120,3120,3115,5
|
|
20230814,141900,168309090,3115,3120,3120,3115,204
|
|
20230814,141800,167673615,3115,3120,3120,3115,14
|
|
20230814,141700,167629990,3120,3120,3120,3115,5
|
|
20230814,141600,167614395,3120,3115,3120,3115,5
|
|
20230814,141500,167598800,3120,3115,3120,3115,14
|
|
20230814,141400,167555175,3120,3120,3120,3115,60
|
|
20230814,141300,167368175,3120,3115,3120,3115,2
|
|
20230814,141200,167361940,3120,3115,3120,3110,36
|
|
20230814,141100,167249795,3110,3115,3115,3110,41
|
|
20230814,141000,167122265,3120,3120,3120,3115,3
|
|
20230814,140900,167112910,3115,3120,3120,3115,2
|
|
20230814,140800,167106675,3120,3120,3120,3120,1
|
|
20230814,140700,167103555,3120,3115,3120,3110,13
|
|
20230814,140600,167063100,3120,3110,3120,3110,13
|
|
20230814,140500,167022610,3115,3120,3120,3115,6
|
|
20230814,140400,167003915,3120,3120,3120,3115,3
|
|
20230814,140300,166994560,3110,3115,3120,3110,12
|
|
20230814,140200,166957225,3120,3115,3120,3115,3
|
|
20230814,140100,166947870,3120,3115,3120,3115,2
|
|
20230814,140000,166941635,3120,3120,3120,3110,15
|
|
20230814,135900,166894965,3120,3120,3120,3115,17
|
|
20230814,135800,166841935,3120,3115,3120,3115,2
|
|
20230814,135700,166835700,3120,3120,3120,3115,15
|
|
20230814,135600,166788905,3120,3120,3120,3110,18
|
|
20230814,135500,166732820,3120,3120,3120,3115,6
|
|
20230814,135400,166714110,3120,3120,3120,3115,5
|
|
20230814,135300,166698520,3120,3120,3120,3120,3
|
|
20230814,135200,166689160,3110,3120,3120,3110,20
|
|
20230814,135100,166626860,3120,3105,3120,3105,22
|
|
20230814,135000,166558320,3115,3110,3115,3110,4
|
|
20230814,134900,166545865,3115,3105,3115,3105,392
|
|
20230814,134800,165324895,3110,3105,3115,3105,4
|
|
20230814,134700,165312450,3115,3115,3115,3105,346
|
|
20230814,134600,164236730,3115,3115,3115,3110,4
|
|
20230814,134500,164224275,3115,3115,3115,3110,15
|
|
20230814,134400,164177610,3110,3110,3115,3110,6
|
|
20230814,134300,164158945,3115,3110,3115,3110,2
|
|
20230814,134200,164152720,3115,3110,3115,3110,3
|
|
20230814,134100,164143385,3115,3110,3115,3110,30
|
|
20230814,134000,164050070,3115,3115,3115,3115,0
|
|
20230814,133900,164050070,3115,3115,3115,3110,29
|
|
20230814,133800,163959740,3115,3110,3115,3110,197
|
|
20230814,133700,163346360,3110,3115,3115,3110,73
|
|
20230814,133600,163119320,3115,3110,3115,3110,2
|
|
20230814,133500,163113095,3115,3115,3115,3115,5
|
|
20230814,133400,163097520,3115,3110,3115,3110,12
|
|
20230814,133300,163060190,3115,3110,3115,3110,130
|
|
20230814,133200,162655390,3110,3110,3110,3105,9
|
|
20230814,133100,162627405,3110,3110,3110,3105,35
|
|
20230814,133000,162518720,3105,3105,3105,3105,12
|
|
20230814,132900,162481460,3110,3110,3110,3110,0
|
|
20230814,132800,162481460,3110,3110,3110,3110,1
|
|
20230814,132700,162478350,3105,3105,3105,3105,1
|
|
20230814,132600,162475245,3100,3100,3100,3100,14
|
|
20230814,132500,162431845,3100,3100,3100,3100,1
|
|
20230814,132400,162428745,3100,3105,3105,3100,475
|
|
20230814,132300,160956080,3105,3105,3105,3105,3
|
|
20230814,132200,160946765,3105,3105,3105,3105,12
|
|
20230814,132100,160909505,3105,3105,3105,3105,1
|
|
20230814,132000,160906400,3105,3105,3105,3105,502
|
|
20230814,131900,159347690,3115,3105,3115,3105,20
|
|
20230814,131800,159285495,3110,3105,3110,3105,32
|
|
20230814,131700,159185980,3105,3105,3105,3105,2
|
|
20230814,131600,159179770,3105,3105,3105,3105,2
|
|
20230814,131500,159173560,3105,3105,3105,3105,43
|
|
20230814,131400,159040045,3110,3110,3110,3110,4
|
|
20230814,131300,159027605,3105,3105,3105,3105,1
|
|
20230814,131200,159024500,3110,3110,3110,3110,20
|
|
20230814,131100,158962300,3110,3105,3110,3105,12
|
|
20230814,131000,158925030,3105,3105,3105,3105,0
|
|
20230814,130900,158925030,3105,3105,3105,3105,500
|
|
20230814,130800,157372530,3105,3105,3105,3105,0
|
|
20230814,130700,157372530,3105,3110,3110,3105,19
|
|
20230814,130600,157313485,3110,3105,3110,3105,203
|
|
20230814,130500,156683155,3105,3105,3105,3105,0
|
|
20230814,130400,156683155,3105,3110,3110,3105,46
|
|
20230814,130300,156540145,3115,3115,3115,3115,23
|
|
20230814,130200,156468500,3115,3115,3115,3115,1
|
|
20230814,130100,156465385,3115,3115,3115,3115,9
|
|
20230814,130000,156437350,3110,3110,3110,3110,9
|
|
20230814,125900,156409360,3110,3110,3110,3110,10
|
|
20230814,125800,156378260,3110,3110,3110,3110,0
|
|
20230814,125700,156378260,3110,3110,3110,3110,0
|
|
20230814,125600,156378260,3110,3115,3115,3110,15
|
|
20230814,125500,156331585,3115,3115,3115,3115,3
|
|
20230814,125400,156322240,3115,3115,3115,3115,0
|
|
20230814,125300,156322240,3115,3115,3115,3115,2
|
|
20230814,125200,156316010,3115,3110,3115,3110,10
|
|
20230814,125100,156284905,3110,3110,3110,3110,0
|
|
20230814,125000,156284905,3110,3110,3110,3110,0
|
|
20230814,124900,156284905,3110,3110,3110,3110,10
|
|
20230814,124800,156253805,3115,3115,3115,3115,1
|
|
20230814,124700,156250690,3110,3110,3110,3110,50
|
|
20230814,124600,156095190,3110,3110,3110,3110,0
|
|
20230814,124500,156095190,3110,3110,3110,3110,9
|
|
20230814,124400,156067200,3110,3115,3115,3110,500
|
|
20230814,124300,154510170,3120,3120,3120,3120,97
|
|
20230814,124200,154207530,3120,3120,3120,3120,2
|
|
20230814,124100,154201290,3120,3120,3125,3115,27
|
|
20230814,124000,154117095,3115,3115,3115,3115,0
|
|
20230814,123900,154117095,3115,3115,3115,3115,0
|
|
20230814,123800,154117095,3115,3115,3115,3115,9
|
|
20230814,123700,154089060,3120,3120,3120,3120,10
|
|
20230814,123600,154057860,3115,3115,3115,3115,0
|
|
20230814,123500,154057860,3115,3115,3115,3115,180
|
|
20230814,123400,153497160,3115,3115,3115,3115,10
|
|
20230814,123300,153466010,3120,3120,3120,3120,15
|
|
20230814,123200,153419210,3120,3120,3120,3120,0
|
|
20230814,123100,153419210,3120,3120,3120,3120,1
|
|
20230814,123000,153416090,3115,3120,3120,3115,11
|
|
20230814,122900,153381820,3120,3115,3120,3115,36
|
|
20230814,122800,153269675,3120,3120,3120,3120,2
|
|
20230814,122700,153263435,3115,3115,3115,3115,0
|
|
20230814,122600,153263435,3115,3120,3125,3115,58
|
|
20230814,122500,153082290,3110,3125,3125,3110,1030
|
|
20230814,122400,149877225,3125,3125,3125,3125,30
|
|
20230814,122300,149783475,3125,3125,3125,3125,17
|
|
20230814,122200,149730350,3125,3125,3125,3125,12
|
|
20230814,122100,149692850,3125,3125,3125,3125,79
|
|
20230814,122000,149445975,3125,3125,3125,3125,1
|
|
20230814,121900,149442850,3110,3110,3110,3110,10
|
|
20230814,121800,149411750,3110,3110,3110,3110,0
|
|
20230814,121700,149411750,3110,3110,3110,3110,0
|
|
20230814,121600,149411750,3110,3110,3110,3110,0
|
|
20230814,121500,149411750,3110,3110,3110,3110,9
|
|
20230814,121400,149383760,3125,3125,3125,3125,1
|
|
20230814,121300,149380635,3125,3125,3125,3125,1
|
|
20230814,121200,149377510,3125,3110,3125,3110,756
|
|
20230814,121100,147026335,3110,3120,3120,3110,12
|
|
20230814,121000,146988995,3120,3110,3120,3110,44
|
|
20230814,120900,146852115,3120,3120,3120,3120,6
|
|
20230814,120800,146833395,3110,3110,3120,3110,13
|
|
20230814,120700,146792935,3120,3120,3120,3120,25
|
|
20230814,120600,146714935,3120,3120,3120,3120,0
|
|
20230814,120500,146714935,3120,3120,3120,3120,0
|
|
20230814,120400,146714935,3120,3120,3120,3120,2
|
|
20230814,120300,146708695,3125,3115,3130,3115,6
|
|
20230814,120200,146689955,3105,3105,3105,3105,0
|
|
20230814,120100,146689955,3105,3105,3105,3105,0
|
|
20230814,120000,146689955,3105,3105,3105,3105,9
|
|
20230814,115900,146662010,3105,3110,3110,3105,10765
|
|
20230814,115800,113236655,3110,3110,3110,3110,12
|
|
20230814,115700,113199335,3105,3105,3105,3105,0
|
|
20230814,115600,113199335,3105,3105,3105,3105,10
|
|
20230814,115500,113168285,3110,3110,3110,3110,489
|
|
20230814,115400,111647495,3115,3115,3115,3115,16
|
|
20230814,115300,111597655,3110,3110,3110,3110,1009
|
|
20230814,115200,108459665,3115,3115,3115,3115,40
|
|
20230814,115100,108335065,3105,3105,3105,3105,1
|
|
20230814,115000,108331960,3110,3110,3110,3110,337
|
|
20230814,114900,107283890,3105,3105,3105,3105,10
|
|
20230814,114800,107252840,3110,3110,3110,3110,0
|
|
20230814,114700,107252840,3110,3110,3110,3110,1
|
|
20230814,114600,107249730,3110,3110,3110,3110,0
|
|
20230814,114500,107249730,3110,3110,3110,3110,1
|
|
20230814,114400,107246620,3115,3110,3115,3110,2940
|
|
20230814,114300,98088565,3110,3110,3110,3110,61
|
|
20230814,114200,97898855,3110,3110,3110,3110,466
|
|
20230814,114100,96449595,3105,3110,3110,3105,2859
|
|
20230814,114000,87558155,3115,3115,3115,3115,6390
|
|
20230814,113900,67653305,3115,3120,3120,3115,159
|
|
20230814,113800,67157680,3120,3120,3120,3120,9
|
|
20230814,113700,67129600,3130,3130,3130,3130,0
|
|
20230814,113600,67129600,3130,3130,3130,3130,1
|
|
20230814,113500,67126470,3130,3120,3130,3120,2
|
|
20230814,113400,67120220,3115,3115,3115,3115,10
|
|
20230814,113300,67089070,3130,3130,3130,3130,3
|
|
20230814,113200,67079680,3135,3135,3135,3135,1
|
|
20230814,113100,67076545,3130,3115,3130,3115,59
|
|
20230814,113000,66892025,3115,3115,3115,3115,9
|
|
20230814,112900,66863990,3115,3115,3115,3115,100
|
|
20230814,112800,66552490,3120,3120,3120,3120,0
|
|
20230814,112700,66552490,3120,3120,3120,3120,842
|
|
20230814,112600,63925450,3115,3120,3120,3115,170
|
|
20230814,112500,63395100,3130,3130,3130,3130,1
|
|
20230814,112400,63391970,3130,3130,3130,3130,10
|
|
20230814,112300,63360670,3120,3120,3120,3120,9
|
|
20230814,112200,63332590,3120,3120,3120,3120,0
|
|
20230814,112100,63332590,3120,3120,3120,3120,10
|
|
20230814,112000,63301390,3120,3125,3125,3120,11
|
|
20230814,111900,63267065,3120,3120,3120,3120,260
|
|
20230814,111800,62455865,3130,3125,3130,3125,7
|
|
20230814,111700,62433960,3120,3120,3120,3120,0
|
|
20230814,111600,62433960,3120,3120,3120,3120,0
|
|
20230814,111500,62433960,3120,3120,3120,3120,9
|
|
20230814,111400,62405880,3120,3120,3120,3120,0
|
|
20230814,111300,62405880,3120,3120,3120,3120,51
|
|
20230814,111200,62246760,3120,3120,3120,3120,20
|
|
20230814,111100,62184360,3120,3120,3120,3120,0
|
|
20230814,111000,62184360,3120,3120,3120,3120,0
|
|
20230814,110900,62184360,3120,3120,3120,3120,200
|
|
20230814,110800,61560360,3120,3120,3120,3120,9
|
|
20230814,110700,61532280,3120,3120,3120,3120,0
|
|
20230814,110600,61532280,3120,3120,3120,3120,0
|
|
20230814,110500,61532280,3120,3120,3120,3120,0
|
|
20230814,110400,61532280,3120,3120,3120,3120,10
|
|
20230814,110300,61501080,3125,3125,3125,3125,0
|
|
20230814,110200,61501080,3125,3125,3125,3125,10
|
|
20230814,110100,61469830,3125,3125,3125,3125,8
|
|
20230814,110000,61444830,3120,3125,3125,3120,13
|
|
20230814,105900,61404250,3125,3125,3125,3125,8
|
|
20230814,105800,61379250,3125,3125,3125,3125,0
|
|
20230814,105700,61379250,3125,3120,3125,3120,12
|
|
20230814,105600,61341800,3120,3130,3130,3120,195
|
|
20230814,105500,60733100,3130,3120,3130,3120,90
|
|
20230814,105400,60451600,3130,3120,3130,3120,110
|
|
20230814,105300,60108305,3120,3130,3130,3120,18
|
|
20230814,105200,60052055,3120,3130,3130,3120,26
|
|
20230814,105100,59970925,3130,3130,3130,3130,0
|
|
20230814,105000,59970925,3130,3130,3130,3130,1
|
|
20230814,104900,59967795,3120,3120,3120,3120,25
|
|
20230814,104800,59889795,3130,3130,3130,3130,0
|
|
20230814,104700,59889795,3130,3130,3130,3130,1
|
|
20230814,104600,59886665,3130,3125,3130,3125,1589
|
|
20230814,104500,54920135,3125,3125,3125,3125,10
|
|
20230814,104400,54888885,3125,3125,3125,3125,2
|
|
20230814,104300,54882635,3115,3120,3120,3115,218
|
|
20230814,104200,54202765,3120,3120,3120,3120,10
|
|
20230814,104100,54171565,3120,3120,3120,3120,0
|
|
20230814,104000,54171565,3120,3120,3120,3120,3002
|
|
20230814,103900,44805325,3120,3120,3120,3120,307
|
|
20230814,103800,43847485,3130,3130,3130,3120,11
|
|
20230814,103700,43813145,3120,3120,3120,3120,621
|
|
20230814,103600,41875625,3120,3120,3120,3120,0
|
|
20230814,103500,41875625,3120,3120,3120,3120,0
|
|
20230814,103400,41875625,3120,3130,3130,3120,115
|
|
20230814,103300,41515775,3125,3125,3125,3125,89
|
|
20230814,103200,41237650,3125,3125,3125,3125,12
|
|
20230814,103100,41200150,3120,3120,3120,3120,1
|
|
20230814,103000,41197030,3120,3120,3120,3120,9
|
|
20230814,102900,41168950,3125,3125,3125,3125,0
|
|
20230814,102800,41168950,3125,3125,3125,3125,1
|
|
20230814,102700,41165825,3120,3120,3120,3120,10
|
|
20230814,102600,41134625,3125,3120,3125,3120,12
|
|
20230814,102500,41097180,3120,3120,3125,3120,1631
|
|
20230814,102400,36003455,3120,3125,3125,3120,4
|
|
20230814,102300,35990970,3125,3120,3125,3120,20
|
|
20230814,102200,35928565,3125,3125,3125,3125,4
|
|
20230814,102100,35916065,3120,3120,3120,3120,753
|
|
20230814,102000,33566705,3125,3125,3125,3125,4
|
|
20230814,101900,33554205,3125,3130,3130,3125,22
|
|
20230814,101800,33485400,3130,3130,3130,3130,10
|
|
20230814,101700,33454100,3130,3130,3130,3130,1
|
|
20230814,101600,33450970,3130,3130,3130,3130,120
|
|
20230814,101500,33075370,3120,3120,3120,3120,9
|
|
20230814,101400,33047290,3130,3130,3130,3130,113
|
|
20230814,101300,32693600,3120,3120,3120,3120,0
|
|
20230814,101200,32693600,3120,3130,3130,3120,53
|
|
20230814,101100,32528090,3130,3130,3130,3130,0
|
|
20230814,101000,32528090,3130,3130,3130,3130,0
|
|
20230814,100900,32528090,3130,3130,3130,3130,1
|
|
20230814,100800,32524960,3130,3120,3130,3120,10
|
|
20230814,100700,32493750,3130,3120,3130,3120,63
|
|
20230814,100600,32297105,3120,3120,3120,3120,6
|
|
20230814,100500,32278385,3120,3120,3120,3120,0
|
|
20230814,100400,32278385,3120,3125,3130,3120,26
|
|
20230814,100300,32197110,3130,3130,3130,3130,0
|
|
20230814,100200,32197110,3130,3130,3130,3130,0
|
|
20230814,100100,32197110,3130,3130,3130,3130,30
|
|
20230814,100000,32103210,3130,3130,3130,3130,30
|
|
20230814,095900,32009310,3130,3130,3130,3130,0
|
|
20230814,095800,32009310,3130,3130,3130,3130,1
|
|
20230814,095700,32006180,3130,3130,3130,3130,0
|
|
20230814,095600,32006180,3130,3125,3130,3115,363
|
|
20230814,095500,30875295,3125,3125,3125,3125,4
|
|
20230814,095400,30862795,3125,3125,3125,3125,4
|
|
20230814,095300,30850295,3115,3125,3125,3115,1058
|
|
20230814,095200,27550010,3125,3125,3125,3125,61
|
|
20230814,095100,27359385,3125,3130,3130,3125,202
|
|
20230814,095000,26727635,3130,3130,3130,3130,3
|
|
20230814,094900,26718245,3130,3125,3130,3125,22
|
|
20230814,094800,26649490,3130,3130,3130,3130,100
|
|
20230814,094700,26336490,3130,3130,3130,3130,0
|
|
20230814,094600,26336490,3130,3130,3130,3130,1
|
|
20230814,094500,26333360,3130,3130,3130,3130,9
|
|
20230814,094400,26305190,3130,3130,3130,3130,4
|
|
20230814,094300,26292670,3125,3125,3125,3125,0
|
|
20230814,094200,26292670,3125,3125,3125,3125,0
|
|
20230814,094100,26292670,3125,3130,3130,3125,24
|
|
20230814,094000,26217600,3130,3130,3130,3130,24
|
|
20230814,093900,26142480,3130,3130,3130,3130,1
|
|
20230814,093800,26139350,3130,3130,3130,3130,27
|
|
20230814,093700,26054840,3130,3130,3130,3130,58
|
|
20230814,093600,25873300,3130,3130,3130,3130,19
|
|
20230814,093500,25813830,3130,3130,3130,3130,34
|
|
20230814,093400,25707410,3130,3130,3130,3130,1
|
|
20230814,093300,25704280,3130,3130,3130,3130,6
|
|
20230814,093200,25685500,3130,3125,3130,3125,2082
|
|
20230814,093100,19169250,3125,3125,3125,3120,39
|
|
20230814,093000,19047525,3125,3120,3125,3120,72
|
|
20230814,092900,18822880,3125,3125,3125,3120,462
|
|
20230814,092800,17381380,3125,3125,3125,3125,6
|
|
20230814,092700,17362630,3130,3130,3130,3130,64
|
|
20230814,092600,17162310,3130,3120,3130,3120,32
|
|
20230814,092500,17062460,3130,3120,3130,3120,102
|
|
20230814,092400,16744205,3130,3130,3130,3130,0
|
|
20230814,092300,16744205,3130,3125,3130,3120,305
|
|
20230814,092200,15792575,3125,3125,3125,3125,16
|
|
20230814,092100,15742575,3120,3125,3125,3120,200
|
|
20230814,092000,15118290,3125,3125,3125,3125,650
|
|
20230814,091900,13087040,3125,3125,3125,3125,1
|
|
20230814,091800,13083915,3120,3120,3120,3120,0
|
|
20230814,091700,13083915,3120,3125,3125,3120,11
|
|
20230814,091600,13049590,3125,3125,3125,3125,6
|
|
20230814,091500,13030840,3125,3125,3125,3125,2
|
|
20230814,091400,13024590,3125,3125,3125,3125,20
|
|
20230814,091300,12962090,3125,3125,3125,3125,0
|
|
20230814,091200,12962090,3125,3130,3130,3125,51
|
|
20230814,091100,12802465,3130,3130,3130,3130,40
|
|
20230814,091000,12677265,3130,3130,3130,3130,12
|
|
20230814,090900,12639705,3130,3130,3130,3130,45
|
|
20230814,090800,12498855,3125,3120,3125,3120,200
|
|
20230814,090700,11874515,3120,3120,3120,3120,2
|
|
20230814,090600,11868275,3110,3110,3120,3110,212
|
|
20230814,090500,11208935,3110,3125,3125,3110,1320
|
|
20230814,090400,7102160,3125,3125,3125,3125,2
|
|
20230814,090300,7095910,3125,3115,3125,3110,1686
|
|
20230814,090200,1844570,3115,3120,3120,3115,428
|
|
20230814,090100,511345,3120,3120,3120,3120,25
|
|
20230814,090000,433345,3115,3120,3120,3115,139
|