661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195800,301312200,3105,3105,3105,3105,1155
|
|
20230816,195700,301312200,3105,3105,3105,3105,0
|
|
20230816,195600,301312200,3105,3105,3105,3105,0
|
|
20230816,195500,301312200,3105,3105,3105,3105,0
|
|
20230816,195400,301312200,3105,3105,3105,3105,0
|
|
20230816,195300,301312200,3105,3105,3105,3105,0
|
|
20230816,195200,301312200,3105,3105,3105,3105,0
|
|
20230816,195100,301312200,3105,3105,3105,3105,0
|
|
20230816,195000,301312200,3105,3105,3105,3105,0
|
|
20230816,194900,301312200,3105,3105,3105,3105,0
|
|
20230816,194800,301312200,3105,3105,3105,3105,0
|
|
20230816,194700,301312200,3105,3105,3105,3105,0
|
|
20230816,194600,301312200,3105,3105,3105,3105,0
|
|
20230816,194500,301312200,3105,3105,3105,3105,0
|
|
20230816,194400,301312200,3105,3105,3105,3105,0
|
|
20230816,194300,301312200,3105,3105,3105,3105,0
|
|
20230816,194200,301312200,3105,3105,3105,3105,0
|
|
20230816,194100,301312200,3105,3105,3105,3105,0
|
|
20230816,194000,301312200,3105,3105,3105,3105,0
|
|
20230816,193900,301312200,3105,3105,3105,3105,0
|
|
20230816,193800,301312200,3105,3105,3105,3105,0
|
|
20230816,193700,301312200,3105,3105,3105,3105,0
|
|
20230816,193600,301312200,3105,3105,3105,3105,0
|
|
20230816,193500,301312200,3105,3105,3105,3105,0
|
|
20230816,193400,301312200,3105,3105,3105,3105,0
|
|
20230816,193300,301312200,3105,3105,3105,3105,0
|
|
20230816,193200,301312200,3105,3105,3105,3105,0
|
|
20230816,193100,301312200,3105,3105,3105,3105,0
|
|
20230816,193000,301312200,3105,3105,3105,3105,0
|
|
20230816,192900,301312200,3105,3105,3105,3105,0
|
|
20230816,192800,301312200,3105,3105,3105,3105,1155
|
|
20230816,192700,301312200,3105,3105,3105,3105,0
|
|
20230816,192600,301312200,3105,3105,3105,3105,0
|
|
20230816,192500,301312200,3105,3105,3105,3105,0
|
|
20230816,192400,301312200,3105,3105,3105,3105,0
|
|
20230816,192300,301312200,3105,3105,3105,3105,0
|
|
20230816,192200,301312200,3105,3105,3105,3105,0
|
|
20230816,192100,301312200,3105,3105,3105,3105,0
|
|
20230816,192000,301312200,3105,3105,3105,3105,0
|
|
20230816,191900,301312200,3105,3105,3105,3105,0
|
|
20230816,191800,301312200,3105,3105,3105,3105,0
|
|
20230816,191700,301312200,3105,3105,3105,3105,0
|
|
20230816,191600,301312200,3105,3105,3105,3105,0
|
|
20230816,191500,301312200,3105,3105,3105,3105,0
|
|
20230816,191400,301312200,3105,3105,3105,3105,0
|
|
20230816,191300,301312200,3105,3105,3105,3105,0
|
|
20230816,191200,301312200,3105,3105,3105,3105,0
|
|
20230816,191100,301312200,3105,3105,3105,3105,0
|
|
20230816,191000,301312200,3105,3105,3105,3105,0
|
|
20230816,190900,301312200,3105,3105,3105,3105,0
|
|
20230816,190800,301312200,3105,3105,3105,3105,0
|
|
20230816,190700,301312200,3105,3105,3105,3105,0
|
|
20230816,190600,301312200,3105,3105,3105,3105,0
|
|
20230816,190500,301312200,3105,3105,3105,3105,0
|
|
20230816,190400,301312200,3105,3105,3105,3105,0
|
|
20230816,190300,301312200,3105,3105,3105,3105,0
|
|
20230816,190200,301312200,3105,3105,3105,3105,0
|
|
20230816,190100,301312200,3105,3105,3105,3105,0
|
|
20230816,190000,301312200,3105,3105,3105,3105,0
|
|
20230816,185900,301312200,3105,3105,3105,3105,0
|
|
20230816,185800,301312200,3105,3105,3105,3105,1155
|
|
20230816,185700,301312200,3105,3105,3105,3105,0
|
|
20230816,185600,301312200,3105,3105,3105,3105,0
|
|
20230816,185500,301312200,3105,3105,3105,3105,0
|
|
20230816,185400,301312200,3105,3105,3105,3105,0
|
|
20230816,185300,301312200,3105,3105,3105,3105,0
|
|
20230816,185200,301312200,3105,3105,3105,3105,0
|
|
20230816,185100,301312200,3105,3105,3105,3105,0
|
|
20230816,185000,301312200,3105,3105,3105,3105,0
|
|
20230816,184900,301312200,3105,3105,3105,3105,0
|
|
20230816,184800,301312200,3105,3105,3105,3105,0
|
|
20230816,184700,301312200,3105,3105,3105,3105,0
|
|
20230816,184600,301312200,3105,3105,3105,3105,0
|
|
20230816,184500,301312200,3105,3105,3105,3105,0
|
|
20230816,184400,301312200,3105,3105,3105,3105,0
|
|
20230816,184300,301312200,3105,3105,3105,3105,0
|
|
20230816,184200,301312200,3105,3105,3105,3105,0
|
|
20230816,184100,301312200,3105,3105,3105,3105,0
|
|
20230816,184000,301312200,3105,3105,3105,3105,0
|
|
20230816,183900,301312200,3105,3105,3105,3105,0
|
|
20230816,183800,301312200,3105,3105,3105,3105,0
|
|
20230816,183700,301312200,3105,3105,3105,3105,0
|
|
20230816,183600,301312200,3105,3105,3105,3105,0
|
|
20230816,183500,301312200,3105,3105,3105,3105,0
|
|
20230816,183400,301312200,3105,3105,3105,3105,0
|
|
20230816,183300,301312200,3105,3105,3105,3105,0
|
|
20230816,183200,301312200,3105,3105,3105,3105,0
|
|
20230816,183100,301312200,3105,3105,3105,3105,0
|
|
20230816,183000,301312200,3105,3105,3105,3105,0
|
|
20230816,182900,301312200,3105,3105,3105,3105,0
|
|
20230816,182800,301312200,3105,3105,3105,3105,1155
|
|
20230816,182700,301312200,3105,3105,3105,3105,0
|
|
20230816,182600,301312200,3105,3105,3105,3105,0
|
|
20230816,182500,301312200,3105,3105,3105,3105,0
|
|
20230816,182400,301312200,3105,3105,3105,3105,0
|
|
20230816,182300,301312200,3105,3105,3105,3105,0
|
|
20230816,182200,301312200,3105,3105,3105,3105,0
|
|
20230816,182100,301312200,3105,3105,3105,3105,0
|
|
20230816,182000,301312200,3105,3105,3105,3105,0
|
|
20230816,181900,301312200,3105,3105,3105,3105,0
|
|
20230816,181800,301312200,3105,3105,3105,3105,0
|
|
20230816,181700,301312200,3105,3105,3105,3105,0
|
|
20230816,181600,301312200,3105,3105,3105,3105,0
|
|
20230816,181500,301312200,3105,3105,3105,3105,0
|
|
20230816,181400,301312200,3105,3105,3105,3105,0
|
|
20230816,181300,301312200,3105,3105,3105,3105,0
|
|
20230816,181200,301312200,3105,3105,3105,3105,0
|
|
20230816,181100,301312200,3105,3105,3105,3105,0
|
|
20230816,181000,301312200,3105,3105,3105,3105,0
|
|
20230816,180900,301312200,3105,3105,3105,3105,0
|
|
20230816,180800,301312200,3105,3105,3105,3105,0
|
|
20230816,180700,301312200,3105,3105,3105,3105,0
|
|
20230816,180600,301312200,3105,3105,3105,3105,0
|
|
20230816,180500,301312200,3105,3105,3105,3105,0
|
|
20230816,180400,301312200,3105,3105,3105,3105,0
|
|
20230816,180300,301312200,3105,3105,3105,3105,0
|
|
20230816,180200,301312200,3105,3105,3105,3105,0
|
|
20230816,180100,301312200,3105,3105,3105,3105,0
|
|
20230816,180000,301312200,3105,3105,3105,3105,0
|
|
20230816,175900,301312200,3105,3105,3105,3105,0
|
|
20230816,175800,301312200,3105,3105,3105,3105,1155
|
|
20230816,175700,301312200,3105,3105,3105,3105,0
|
|
20230816,175600,301312200,3105,3105,3105,3105,0
|
|
20230816,175500,301312200,3105,3105,3105,3105,0
|
|
20230816,175400,301312200,3105,3105,3105,3105,0
|
|
20230816,175300,301312200,3105,3105,3105,3105,0
|
|
20230816,175200,301312200,3105,3105,3105,3105,0
|
|
20230816,175100,301312200,3105,3105,3105,3105,0
|
|
20230816,175000,301312200,3105,3105,3105,3105,0
|
|
20230816,174900,301312200,3105,3105,3105,3105,0
|
|
20230816,174800,301312200,3105,3105,3105,3105,0
|
|
20230816,174700,301312200,3105,3105,3105,3105,0
|
|
20230816,174600,301312200,3105,3105,3105,3105,0
|
|
20230816,174500,301312200,3105,3105,3105,3105,0
|
|
20230816,174400,301312200,3105,3105,3105,3105,0
|
|
20230816,174300,301312200,3105,3105,3105,3105,0
|
|
20230816,174200,301312200,3105,3105,3105,3105,0
|
|
20230816,174100,301312200,3105,3105,3105,3105,0
|
|
20230816,174000,301312200,3105,3105,3105,3105,0
|
|
20230816,173900,301312200,3105,3105,3105,3105,0
|
|
20230816,173800,301312200,3105,3105,3105,3105,0
|
|
20230816,173700,301312200,3105,3105,3105,3105,0
|
|
20230816,173600,301312200,3105,3105,3105,3105,0
|
|
20230816,173500,301312200,3105,3105,3105,3105,0
|
|
20230816,173400,301312200,3105,3105,3105,3105,0
|
|
20230816,173300,301312200,3105,3105,3105,3105,0
|
|
20230816,173200,301312200,3105,3105,3105,3105,0
|
|
20230816,173100,301312200,3105,3105,3105,3105,0
|
|
20230816,173000,301312200,3105,3105,3105,3105,0
|
|
20230816,172900,301312200,3105,3105,3105,3105,0
|
|
20230816,172800,301312200,3105,3105,3105,3105,1155
|
|
20230816,172700,301312200,3105,3105,3105,3105,0
|
|
20230816,172600,301312200,3105,3105,3105,3105,0
|
|
20230816,172500,301312200,3105,3105,3105,3105,0
|
|
20230816,172400,301312200,3105,3105,3105,3105,0
|
|
20230816,172300,301312200,3105,3105,3105,3105,0
|
|
20230816,172200,301312200,3105,3105,3105,3105,0
|
|
20230816,172100,301312200,3105,3105,3105,3105,0
|
|
20230816,172000,301312200,3105,3105,3105,3105,0
|
|
20230816,171900,301312200,3105,3105,3105,3105,0
|
|
20230816,171800,301312200,3105,3105,3105,3105,0
|
|
20230816,171700,301312200,3105,3105,3105,3105,0
|
|
20230816,171600,301312200,3105,3105,3105,3105,0
|
|
20230816,171500,301312200,3105,3105,3105,3105,0
|
|
20230816,171400,301312200,3105,3105,3105,3105,0
|
|
20230816,171300,301312200,3105,3105,3105,3105,0
|
|
20230816,171200,301312200,3105,3105,3105,3105,0
|
|
20230816,171100,301312200,3105,3105,3105,3105,0
|
|
20230816,171000,301312200,3105,3105,3105,3105,0
|
|
20230816,170900,301312200,3105,3105,3105,3105,0
|
|
20230816,170800,301312200,3105,3105,3105,3105,0
|
|
20230816,170700,301312200,3105,3105,3105,3105,0
|
|
20230816,170600,301312200,3105,3105,3105,3105,0
|
|
20230816,170500,301312200,3105,3105,3105,3105,0
|
|
20230816,170400,301312200,3105,3105,3105,3105,0
|
|
20230816,170300,301312200,3105,3105,3105,3105,0
|
|
20230816,170200,301312200,3105,3105,3105,3105,0
|
|
20230816,170100,301312200,3105,3105,3105,3105,0
|
|
20230816,170000,301312200,3105,3105,3105,3105,0
|
|
20230816,165900,301312200,3105,3105,3105,3105,0
|
|
20230816,165800,301312200,3105,3105,3105,3105,1155
|
|
20230816,165700,301312200,3105,3105,3105,3105,0
|
|
20230816,165600,301312200,3105,3105,3105,3105,0
|
|
20230816,165500,301312200,3105,3105,3105,3105,0
|
|
20230816,165400,301312200,3105,3105,3105,3105,0
|
|
20230816,165300,301312200,3105,3105,3105,3105,0
|
|
20230816,165200,301312200,3105,3105,3105,3105,0
|
|
20230816,165100,301312200,3105,3105,3105,3105,0
|
|
20230816,165000,301312200,3105,3105,3105,3105,0
|
|
20230816,164900,301312200,3105,3105,3105,3105,0
|
|
20230816,164800,301312200,3105,3105,3105,3105,0
|
|
20230816,164700,301312200,3105,3105,3105,3105,0
|
|
20230816,164600,301312200,3105,3105,3105,3105,0
|
|
20230816,164500,301312200,3105,3105,3105,3105,0
|
|
20230816,164400,301312200,3105,3105,3105,3105,0
|
|
20230816,164300,301312200,3105,3105,3105,3105,0
|
|
20230816,164200,301312200,3105,3105,3105,3105,0
|
|
20230816,164100,301312200,3105,3105,3105,3105,0
|
|
20230816,164000,301312200,3105,3105,3105,3105,0
|
|
20230816,163900,301312200,3105,3105,3105,3105,0
|
|
20230816,163800,301312200,3105,3105,3105,3105,0
|
|
20230816,163700,301312200,3105,3105,3105,3105,0
|
|
20230816,163600,301312200,3105,3105,3105,3105,0
|
|
20230816,163500,301312200,3105,3105,3105,3105,0
|
|
20230816,163400,301312200,3105,3105,3105,3105,0
|
|
20230816,163300,301312200,3105,3105,3105,3105,0
|
|
20230816,163200,301312200,3105,3105,3105,3105,0
|
|
20230816,163100,301312200,3105,3105,3105,3105,0
|
|
20230816,163000,301312200,3105,3105,3105,3105,0
|
|
20230816,162900,301312200,3105,3105,3105,3105,0
|
|
20230816,162800,301312200,3105,3105,3105,3105,1155
|
|
20230816,162700,301312200,3105,3105,3105,3105,0
|
|
20230816,162600,301312200,3105,3105,3105,3105,0
|
|
20230816,162500,301312200,3105,3105,3105,3105,0
|
|
20230816,162400,301312200,3105,3105,3105,3105,0
|
|
20230816,162300,301312200,3105,3105,3105,3105,0
|
|
20230816,162200,301312200,3105,3105,3105,3105,0
|
|
20230816,162100,301312200,3105,3105,3105,3105,0
|
|
20230816,162000,301312200,3105,3105,3105,3105,0
|
|
20230816,161900,301312200,3105,3105,3105,3105,0
|
|
20230816,161800,301312200,3105,3105,3105,3105,0
|
|
20230816,161700,301312200,3105,3105,3105,3105,0
|
|
20230816,161600,301312200,3105,3105,3105,3105,0
|
|
20230816,161500,301312200,3105,3105,3105,3105,0
|
|
20230816,161400,301312200,3105,3105,3105,3105,0
|
|
20230816,161300,301312200,3105,3105,3105,3105,0
|
|
20230816,161200,301312200,3105,3105,3105,3105,0
|
|
20230816,161100,301312200,3105,3105,3105,3105,0
|
|
20230816,161000,301312200,3105,3105,3105,3105,0
|
|
20230816,160900,301312200,3105,3105,3105,3105,0
|
|
20230816,160800,301312200,3105,3105,3105,3105,0
|
|
20230816,160700,301312200,3105,3105,3105,3105,0
|
|
20230816,160600,301312200,3105,3105,3105,3105,0
|
|
20230816,160500,301312200,3105,3105,3105,3105,0
|
|
20230816,160400,301312200,3105,3105,3105,3105,0
|
|
20230816,160300,301312200,3105,3105,3105,3105,0
|
|
20230816,160200,301312200,3105,3105,3105,3105,0
|
|
20230816,160100,301312200,3105,3105,3105,3105,0
|
|
20230816,160000,301312200,3105,3105,3105,3105,0
|
|
20230816,155900,301312200,3105,3105,3105,3105,0
|
|
20230816,155800,301312200,3105,3105,3105,3105,1155
|
|
20230816,155700,301312200,3105,3105,3105,3105,0
|
|
20230816,155600,301312200,3105,3105,3105,3105,0
|
|
20230816,155500,301312200,3105,3105,3105,3105,0
|
|
20230816,155400,301312200,3105,3105,3105,3105,0
|
|
20230816,155300,301312200,3105,3105,3105,3105,0
|
|
20230816,155200,301312200,3105,3105,3105,3105,0
|
|
20230816,155100,301312200,3105,3105,3105,3105,0
|
|
20230816,155000,301312200,3105,3105,3105,3105,0
|
|
20230816,154900,301312200,3105,3105,3105,3105,0
|
|
20230816,154800,301312200,3105,3105,3105,3105,0
|
|
20230816,154700,301312200,3105,3105,3105,3105,0
|
|
20230816,154600,301312200,3105,3105,3105,3105,0
|
|
20230816,154500,301312200,3105,3105,3105,3105,0
|
|
20230816,154400,301312200,3105,3105,3105,3105,0
|
|
20230816,154300,301312200,3105,3105,3105,3105,0
|
|
20230816,154200,301312200,3105,3105,3105,3105,0
|
|
20230816,154100,301312200,3105,3105,3105,3105,0
|
|
20230816,154000,301312200,3105,3105,3105,3105,0
|
|
20230816,153900,301312200,3105,3105,3105,3105,0
|
|
20230816,153800,301312200,3105,3105,3105,3105,0
|
|
20230816,153700,301312200,3105,3105,3105,3105,0
|
|
20230816,153600,301312200,3105,3105,3105,3105,0
|
|
20230816,153500,301312200,3105,3105,3105,3105,0
|
|
20230816,153400,301312200,3105,3105,3105,3105,0
|
|
20230816,153300,301312200,3105,3105,3105,3105,0
|
|
20230816,153200,301312200,3105,3105,3105,3105,0
|
|
20230816,153100,301312200,3105,3105,3105,3105,0
|
|
20230816,153000,301312200,3105,3105,3105,3105,1155
|
|
20230816,152900,297725925,3090,3090,3090,3090,0
|
|
20230816,152800,297725925,3090,3090,3090,3090,0
|
|
20230816,152700,297725925,3090,3090,3090,3090,0
|
|
20230816,152600,297725925,3090,3090,3090,3090,0
|
|
20230816,152500,297725925,3090,3090,3090,3090,0
|
|
20230816,152400,297725925,3090,3090,3090,3090,0
|
|
20230816,152300,297725925,3090,3090,3090,3090,0
|
|
20230816,152200,297725925,3090,3090,3090,3090,0
|
|
20230816,152100,297725925,3090,3090,3090,3090,0
|
|
20230816,152000,297725925,3090,3090,3090,3090,0
|
|
20230816,151900,297725925,3090,3105,3105,3090,558
|
|
20230816,151800,296001195,3105,3090,3105,3090,822
|
|
20230816,151700,293453495,3090,3095,3095,3090,100
|
|
20230816,151600,293144155,3090,3090,3095,3090,76
|
|
20230816,151500,292908990,3090,3090,3090,3090,16
|
|
20230816,151400,292859550,3090,3095,3095,3090,149
|
|
20230816,151300,292398480,3090,3090,3095,3090,30
|
|
20230816,151200,292305725,3090,3090,3095,3090,157
|
|
20230816,151100,291819920,3090,3090,3095,3090,53
|
|
20230816,151000,291656145,3090,3095,3095,3090,154
|
|
20230816,150900,291179625,3090,3090,3090,3090,23
|
|
20230816,150800,291108555,3095,3095,3095,3090,87
|
|
20230816,150700,290839395,3090,3090,3095,3090,91
|
|
20230816,150600,290557865,3090,3090,3095,3090,758
|
|
20230816,150500,288215640,3090,3085,3095,3085,172
|
|
20230816,150400,287683535,3085,3085,3085,3085,36
|
|
20230816,150300,287572475,3085,3080,3085,3080,153
|
|
20230816,150200,287100575,3080,3080,3085,3080,54
|
|
20230816,150100,286934105,3085,3075,3085,3075,140
|
|
20230816,150000,286502955,3075,3075,3075,3075,23
|
|
20230816,145900,286432230,3075,3080,3085,3075,512
|
|
20230816,145800,284855305,3080,3080,3085,3080,98
|
|
20230816,145700,284553090,3085,3085,3085,3080,542
|
|
20230816,145600,282881600,3085,3095,3095,3085,352
|
|
20230816,145500,281793710,3095,3095,3100,3095,197
|
|
20230816,145400,281183060,3095,3090,3100,3090,28
|
|
20230816,145300,281096430,3090,3100,3105,3090,253
|
|
20230816,145200,280312165,3095,3095,3100,3095,249
|
|
20230816,145100,279541175,3095,3095,3100,3095,152
|
|
20230816,145000,279070085,3095,3100,3100,3095,132
|
|
20230816,144900,278660985,3100,3100,3105,3100,89
|
|
20230816,144800,278384750,3100,3105,3110,3100,125
|
|
20230816,144700,277996630,3105,3100,3105,3100,198
|
|
20230816,144600,277381885,3100,3100,3100,3100,21
|
|
20230816,144500,277316785,3100,3105,3105,3100,34
|
|
20230816,144400,277211340,3110,3105,3110,3105,96
|
|
20230816,144300,276912890,3105,3105,3110,3105,100
|
|
20230816,144200,276602055,3105,3105,3105,3100,53
|
|
20230816,144100,276437495,3105,3105,3105,3105,21
|
|
20230816,144000,276372290,3105,3100,3105,3100,87
|
|
20230816,143900,276102230,3100,3105,3105,3100,23
|
|
20230816,143800,276030925,3105,3100,3110,3100,296
|
|
20230816,143700,275112285,3100,3095,3100,3095,30
|
|
20230816,143600,275019385,3100,3110,3115,3100,4796
|
|
20230816,143500,260125715,3110,3110,3115,3110,69
|
|
20230816,143400,259911120,3110,3115,3115,3110,161
|
|
20230816,143300,259409745,3110,3110,3115,3105,294
|
|
20230816,143200,258495470,3110,3110,3115,3110,88
|
|
20230816,143100,258221465,3110,3110,3110,3105,382
|
|
20230816,143000,257033475,3115,3110,3115,3110,187
|
|
20230816,142900,256451570,3115,3115,3115,3115,67
|
|
20230816,142800,256242865,3110,3110,3110,3110,165
|
|
20230816,142700,255729715,3110,3110,3110,3110,545
|
|
20230816,142600,254034765,3105,3100,3105,3100,1228
|
|
20230816,142500,250221850,3105,3105,3105,3105,67
|
|
20230816,142400,250013815,3105,3105,3105,3105,97
|
|
20230816,142300,249712630,3105,3105,3105,3100,80
|
|
20230816,142200,249464255,3105,3105,3105,3105,67
|
|
20230816,142100,249256220,3105,3105,3105,3100,172
|
|
20230816,142000,248722685,3100,3100,3105,3100,1049
|
|
20230816,141900,245470450,3100,3095,3100,3095,71
|
|
20230816,141800,245250375,3100,3105,3105,3100,476
|
|
20230816,141700,243774440,3100,3100,3105,3100,393
|
|
20230816,141600,242555815,3105,3105,3105,3105,10
|
|
20230816,141500,242524765,3105,3100,3105,3100,138
|
|
20230816,141400,242096300,3105,3105,3105,3105,0
|
|
20230816,141300,242096300,3105,3105,3105,3105,137
|
|
20230816,141200,241670915,3100,3105,3105,3100,636
|
|
20230816,141100,239699240,3105,3100,3105,3100,632
|
|
20230816,141000,237740015,3100,3095,3100,3095,8
|
|
20230816,140900,237715240,3100,3100,3100,3100,134
|
|
20230816,140800,237299840,3095,3095,3095,3095,5
|
|
20230816,140700,237284365,3100,3095,3100,3095,135
|
|
20230816,140600,236866165,3100,3095,3100,3095,822
|
|
20230816,140500,234321740,3100,3100,3100,3100,1
|
|
20230816,140400,234318640,3100,3095,3100,3095,146
|
|
20230816,140300,233866065,3100,3100,3100,3100,2
|
|
20230816,140200,233859865,3100,3100,3100,3100,133
|
|
20230816,140100,233447565,3095,3095,3095,3095,5
|
|
20230816,140000,233432090,3100,3100,3100,3100,132
|
|
20230816,135900,233022890,3095,3105,3105,3095,372
|
|
20230816,135800,231869500,3105,3105,3105,3105,66
|
|
20230816,135700,231664570,3105,3100,3105,3100,442
|
|
20230816,135600,230294035,3105,3105,3105,3105,65
|
|
20230816,135500,230092210,3105,3100,3105,3100,72
|
|
20230816,135400,229868675,3105,3105,3105,3105,65
|
|
20230816,135300,229666850,3105,3100,3105,3100,75
|
|
20230816,135200,229434000,3105,3105,3105,3105,66
|
|
20230816,135100,229229070,3105,3105,3105,3105,178
|
|
20230816,135000,228676380,3110,3110,3110,3105,310
|
|
20230816,134900,227713165,3110,3110,3110,3110,1
|
|
20230816,134800,227710055,3110,3110,3110,3105,139
|
|
20230816,134700,227277790,3105,3105,3105,3105,818
|
|
20230816,134600,224737900,3105,3105,3105,3100,555
|
|
20230816,134500,223014650,3105,3105,3105,3105,23
|
|
20230816,134400,222943235,3100,3105,3105,3100,72
|
|
20230816,134300,222719700,3105,3100,3105,3100,98
|
|
20230816,134200,222415570,3100,3100,3100,3100,5
|
|
20230816,134100,222400070,3105,3100,3105,3100,982
|
|
20230816,134000,219355210,3105,3105,3105,3105,100
|
|
20230816,133900,219044710,3100,3105,3105,3100,137
|
|
20230816,133800,218619350,3105,3105,3105,3105,0
|
|
20230816,133700,218619350,3105,3105,3105,3100,141
|
|
20230816,133600,218181570,3105,3105,3105,3105,161
|
|
20230816,133500,217681665,3105,3105,3105,3100,137
|
|
20230816,133400,217256305,3100,3100,3100,3100,35
|
|
20230816,133300,217147805,3105,3100,3105,3100,71
|
|
20230816,133200,216927375,3105,3105,3105,3105,67
|
|
20230816,133100,216719340,3105,3100,3105,3100,370
|
|
20230816,133000,215572015,3100,3105,3105,3100,129
|
|
20230816,132900,215171780,3100,3105,3105,3100,77
|
|
20230816,132800,214932750,3100,3105,3105,3100,72
|
|
20230816,132700,214709215,3100,3100,3100,3100,544
|
|
20230816,132600,213022815,3095,3100,3100,3095,97
|
|
20230816,132500,212722140,3100,3100,3100,3100,65
|
|
20230816,132400,212520640,3095,3095,3095,3095,5
|
|
20230816,132300,212505165,3100,3100,3100,3095,69
|
|
20230816,132200,212291270,3100,3095,3100,3095,71
|
|
20230816,132100,212071195,3100,3100,3100,3100,75
|
|
20230816,132000,211838695,3100,3095,3100,3095,70
|
|
20230816,131900,211621720,3100,3100,3100,3100,68
|
|
20230816,131800,211410920,3100,3100,3100,3100,65
|
|
20230816,131700,211209420,3095,3100,3100,3095,122
|
|
20230816,131600,210831495,3100,3095,3100,3085,2981
|
|
20230816,131500,201628665,3095,3095,3095,3095,72
|
|
20230816,131400,201405825,3095,3100,3100,3095,298
|
|
20230816,131300,200483190,3100,3095,3100,3095,71
|
|
20230816,131200,200263440,3100,3100,3100,3100,134
|
|
20230816,131100,199848040,3100,3100,3100,3100,200
|
|
20230816,131000,199228040,3105,3105,3105,3105,133
|
|
20230816,130900,198815075,3100,3100,3100,3100,5
|
|
20230816,130800,198799575,3105,3105,3105,3105,65
|
|
20230816,130700,198597750,3090,3095,3100,3090,384
|
|
20230816,130600,197409475,3100,3105,3105,3100,271
|
|
20230816,130500,196569045,3100,3100,3105,3100,22
|
|
20230816,130400,196500750,3100,3105,3105,3100,69
|
|
20230816,130300,196286525,3100,3100,3100,3100,491
|
|
20230816,130200,194764425,3100,3105,3105,3100,336
|
|
20230816,130100,193722820,3105,3105,3105,3105,133
|
|
20230816,130000,193309855,3100,3100,3100,3100,5
|
|
20230816,125900,193294355,3105,3105,3105,3105,65
|
|
20230816,125800,193092530,3105,3105,3105,3105,339
|
|
20230816,125700,192039935,3110,3110,3110,3110,75
|
|
20230816,125600,191806685,3110,3105,3110,3105,72
|
|
20230816,125500,191582790,3110,3110,3110,3110,66
|
|
20230816,125400,191377530,3105,3105,3105,3105,35
|
|
20230816,125300,191268855,3100,3105,3105,3100,364
|
|
20230816,125200,190138660,3110,3110,3110,3110,67
|
|
20230816,125100,189930290,3105,3105,3110,3105,297
|
|
20230816,125000,189007775,3105,3105,3105,3105,0
|
|
20230816,124900,189007775,3105,3110,3110,3105,194
|
|
20230816,124800,188404475,3110,3110,3110,3110,10
|
|
20230816,124700,188373375,3110,3105,3110,3105,516
|
|
20230816,124600,186770535,3105,3105,3110,3105,528
|
|
20230816,124500,185131085,3105,3100,3105,3100,653
|
|
20230816,124400,183103545,3105,3105,3105,3105,0
|
|
20230816,124300,183103545,3105,3105,3105,3105,133
|
|
20230816,124200,182690580,3100,3105,3105,3100,8
|
|
20230816,124100,182665765,3105,3105,3105,3105,0
|
|
20230816,124000,182665765,3105,3100,3105,3100,138
|
|
20230816,123900,182237300,3105,3105,3105,3105,0
|
|
20230816,123800,182237300,3105,3100,3105,3100,137
|
|
20230816,123700,181811940,3100,3100,3100,3100,20
|
|
20230816,123600,181749940,3100,3100,3105,3100,166
|
|
20230816,123500,181234680,3100,3100,3100,3100,0
|
|
20230816,123400,181234680,3100,3105,3105,3100,1097
|
|
20230816,123300,177833315,3100,3100,3100,3100,144
|
|
20230816,123200,177386915,3105,3105,3105,3105,105
|
|
20230816,123100,177060890,3105,3100,3105,3100,107
|
|
20230816,123000,176728830,3100,3095,3100,3095,904
|
|
20230816,122900,173926435,3095,3095,3100,3095,718
|
|
20230816,122800,171703890,3095,3100,3100,3095,616
|
|
20230816,122700,169794495,3095,3095,3095,3095,86
|
|
20230816,122600,169528325,3095,3095,3095,3095,66
|
|
20230816,122500,169324055,3090,3085,3090,3085,26
|
|
20230816,122400,169243740,3090,3090,3090,3090,133
|
|
20230816,122300,168832770,3085,3085,3085,3085,440
|
|
20230816,122200,167475370,3090,3090,3090,3090,70
|
|
20230816,122100,167259070,3090,3090,3090,3090,70
|
|
20230816,122000,167042770,3085,3090,3090,3085,72
|
|
20230816,121900,166820315,3090,3090,3090,3090,66
|
|
20230816,121800,166616375,3085,3090,3090,3085,72
|
|
20230816,121700,166393920,3090,3090,3090,3090,65
|
|
20230816,121600,166193070,3085,3090,3090,3085,15
|
|
20230816,121500,166146745,3090,3090,3090,3090,66
|
|
20230816,121400,165942805,3085,3085,3085,3085,44
|
|
20230816,121300,165807065,3090,3090,3090,3090,135
|
|
20230816,121200,165389915,3090,3085,3090,3085,6
|
|
20230816,121100,165371400,3090,3085,3090,3085,95
|
|
20230816,121000,165078000,3085,3085,3085,3085,0
|
|
20230816,120900,165078000,3085,3075,3085,3075,5024
|
|
20230816,120800,149610690,3075,3075,3075,3075,2
|
|
20230816,120700,149604540,3070,3075,3075,3070,170
|
|
20230816,120600,149081815,3070,3070,3070,3070,25
|
|
20230816,120500,149005065,3070,3075,3075,3070,148
|
|
20230816,120400,148550365,3070,3070,3070,3070,18
|
|
20230816,120300,148495105,3065,3070,3070,3065,70
|
|
20230816,120200,148280230,3070,3070,3070,3070,67
|
|
20230816,120100,148074540,3065,3070,3070,3065,105
|
|
20230816,120000,147752505,3070,3070,3070,3070,90
|
|
20230816,115900,147476205,3065,3065,3065,3065,0
|
|
20230816,115800,147476205,3065,3065,3070,3065,83
|
|
20230816,115700,147221480,3060,3070,3070,3060,50
|
|
20230816,115600,147068100,3075,3070,3075,3070,81
|
|
20230816,115500,146819105,3070,3070,3070,3070,13
|
|
20230816,115400,146779195,3070,3065,3070,3065,112
|
|
20230816,115300,146435440,3065,3070,3070,3065,79
|
|
20230816,115200,146192970,3070,3065,3070,3065,82
|
|
20230816,115100,145941315,3065,3070,3070,3065,89
|
|
20230816,115000,145668195,3070,3065,3070,3065,83
|
|
20230816,114900,145413470,3065,3070,3070,3065,11
|
|
20230816,114800,145379710,3075,3075,3075,3075,133
|
|
20230816,114700,144970735,3070,3070,3070,3070,29
|
|
20230816,114600,144881705,3075,3075,3075,3075,132
|
|
20230816,114500,144475805,3075,3075,3075,3075,59
|
|
20230816,114400,144294380,3075,3080,3080,3075,77
|
|
20230816,114300,144057275,3080,3075,3080,3070,112
|
|
20230816,114200,143712500,3075,3080,3080,3075,70
|
|
20230816,114100,143496910,3080,3075,3080,3075,83
|
|
20230816,114000,143241350,3075,3075,3075,3075,23
|
|
20230816,113900,143170625,3080,3075,3080,3075,140
|
|
20230816,113800,142739450,3080,3075,3080,3075,23
|
|
20230816,113700,142668720,3080,3080,3080,3080,133
|
|
20230816,113600,142259080,3075,3075,3080,3075,30
|
|
20230816,113500,142166825,3080,3070,3080,3070,78
|
|
20230816,113400,141926700,3070,3075,3075,3070,15
|
|
20230816,113300,141880630,3080,3075,3080,3070,81
|
|
20230816,113200,141631245,3070,3075,3075,3065,428
|
|
20230816,113100,140319240,3080,3075,3080,3075,79
|
|
20230816,113000,140075975,3080,3075,3080,3075,106
|
|
20230816,112900,139749575,3080,3080,3080,3080,165
|
|
20230816,112800,139241375,3075,3075,3080,3075,95
|
|
20230816,112700,138948915,3080,3075,3080,3075,77
|
|
20230816,112600,138711810,3075,3075,3075,3075,17
|
|
20230816,112500,138659535,3070,3080,3080,3070,79
|
|
20230816,112400,138416335,3070,3070,3070,3070,12
|
|
20230816,112300,138379495,3070,3080,3080,3070,649
|
|
20230816,112200,136383210,3075,3075,3075,3075,11
|
|
20230816,112100,136349385,3075,3080,3080,3075,85
|
|
20230816,112000,136087670,3060,3060,3060,3060,12
|
|
20230816,111900,136050950,3060,3075,3075,3060,228
|
|
20230816,111800,135351885,3080,3070,3080,3070,76
|
|
20230816,111700,135117915,3070,3075,3075,3070,639
|
|
20230816,111600,133153235,3070,3065,3070,3065,16
|
|
20230816,111500,133104170,3065,3065,3065,3065,11
|
|
20230816,111400,133070455,3075,3060,3075,3060,77
|
|
20230816,111300,132833860,3060,3070,3070,3060,982
|
|
20230816,111200,129828310,3070,3065,3075,3065,2851
|
|
20230816,111100,121084010,3060,3060,3060,3060,11
|
|
20230816,111000,121050350,3060,3065,3065,3060,82
|
|
20230816,110900,120799105,3055,3055,3055,3055,34
|
|
20230816,110800,120695235,3065,3060,3065,3060,527
|
|
20230816,110700,119082190,3055,3055,3055,3055,24
|
|
20230816,110600,119008870,3060,3055,3060,3055,71
|
|
20230816,110500,118791635,3055,3050,3055,3050,23
|
|
20230816,110400,118721430,3060,3050,3060,3050,1994
|
|
20230816,110300,112629520,3055,3050,3055,3050,78
|
|
20230816,110200,112391285,3050,3055,3055,3050,107
|
|
20230816,110100,112064455,3050,3055,3055,3050,84
|
|
20230816,110000,111807915,3050,3050,3050,3050,12
|
|
20230816,105900,111771315,3050,3055,3055,3050,96
|
|
20230816,105800,111478175,3055,3055,3055,3050,35
|
|
20230816,105700,111371310,3055,3050,3055,3050,86
|
|
20230816,105600,111108665,3050,3050,3055,3050,2014
|
|
20230816,105500,104965955,3050,3055,3055,3050,70
|
|
20230816,105400,104752440,3055,3050,3055,3050,178
|
|
20230816,105300,104208705,3050,3050,3050,3050,18
|
|
20230816,105200,104153805,3055,3050,3055,3050,668
|
|
20230816,105100,102113175,3055,3055,3055,3055,5
|
|
20230816,105000,102097900,3055,3055,3055,3050,102
|
|
20230816,104900,101786440,3055,3055,3060,3055,847
|
|
20230816,104800,99198850,3055,3055,3060,3055,86
|
|
20230816,104700,98935780,3055,3060,3060,3055,15
|
|
20230816,104600,98889940,3055,3055,3055,3055,125
|
|
20230816,104500,98508065,3055,3055,3055,3055,23
|
|
20230816,104400,98437800,3060,3055,3060,3055,14
|
|
20230816,104300,98394990,3055,3055,3055,3055,11
|
|
20230816,104200,98361385,3055,3055,3055,3055,29
|
|
20230816,104100,98272790,3055,3060,3060,3055,13
|
|
20230816,104000,98233070,3060,3055,3060,3055,287
|
|
20230816,103900,97356230,3055,3055,3055,3055,17
|
|
20230816,103800,97304295,3055,3055,3055,3055,11
|
|
20230816,103700,97270690,3055,3055,3055,3055,18
|
|
20230816,103600,97215700,3055,3055,3055,3055,12
|
|
20230816,103500,97179040,3055,3055,3055,3055,29
|
|
20230816,103400,97090445,3060,3055,3060,3055,13
|
|
20230816,103300,97050725,3055,3055,3055,3055,18
|
|
20230816,103200,96995735,3060,3050,3060,3050,187
|
|
20230816,103100,96424170,3050,3050,3055,3050,27
|
|
20230816,103000,96341795,3055,3060,3060,3055,7
|
|
20230816,102900,96320405,3055,3055,3055,3055,442
|
|
20230816,102800,94970095,3055,3055,3055,3055,298
|
|
20230816,102700,94059705,3055,3055,3055,3055,23
|
|
20230816,102600,93989440,3055,3055,3060,3055,20
|
|
20230816,102500,93928330,3055,3055,3055,3055,11
|
|
20230816,102400,93894725,3055,3055,3055,3055,18
|
|
20230816,102300,93839735,3060,3055,3060,3055,18
|
|
20230816,102200,93784710,3055,3055,3055,3055,17
|
|
20230816,102100,93732775,3055,3055,3055,3055,12
|
|
20230816,102000,93696115,3055,3055,3055,3055,17
|
|
20230816,101900,93644180,3055,3050,3055,3050,550
|
|
20230816,101800,91963990,3050,3055,3055,3050,12
|
|
20230816,101700,91927385,3055,3050,3055,3050,22
|
|
20230816,101600,91860260,3050,3050,3055,3050,98
|
|
20230816,101500,91560985,3050,3055,3055,3050,161
|
|
20230816,101400,91069220,3055,3050,3055,3050,14
|
|
20230816,101300,91026505,3055,3050,3055,3050,167
|
|
20230816,101200,90516405,3055,3055,3055,3055,529
|
|
20230816,101100,88900310,3055,3050,3055,3050,35
|
|
20230816,101000,88793535,3050,3055,3055,3050,335
|
|
20230816,100900,87771765,3050,3050,3055,3050,37
|
|
20230816,100800,87658815,3050,3050,3050,3050,12
|
|
20230816,100700,87622215,3050,3050,3050,3050,21
|
|
20230816,100600,87558165,3050,3050,3050,3050,17
|
|
20230816,100500,87506315,3050,3050,3050,3050,12
|
|
20230816,100400,87469715,3050,3050,3050,3050,28
|
|
20230816,100300,87384315,3050,3050,3050,3050,12
|
|
20230816,100200,87347715,3050,3050,3050,3050,46
|
|
20230816,100100,87207415,3050,3050,3050,3050,11
|
|
20230816,100000,87173865,3055,3055,3055,3050,571
|
|
20230816,095900,85430650,3055,3050,3055,3050,16
|
|
20230816,095800,85381825,3050,3050,3050,3050,18
|
|
20230816,095700,85326925,3055,3050,3055,3050,87
|
|
20230816,095600,85061250,3055,3050,3055,3050,58
|
|
20230816,095500,84884115,3050,3055,3055,3050,28
|
|
20230816,095400,84798665,3055,3050,3055,3050,77
|
|
20230816,095300,84563490,3050,3050,3055,3050,81
|
|
20230816,095200,84316175,3055,3055,3055,3055,354
|
|
20230816,095100,83234705,3055,3050,3055,3050,19
|
|
20230816,095000,83176745,3055,3050,3055,3050,23
|
|
20230816,094900,83106590,3055,3050,3055,3050,19
|
|
20230816,094800,83048635,3055,3050,3055,3050,121
|
|
20230816,094700,82679085,3050,3050,3050,3050,17
|
|
20230816,094600,82627235,3050,3050,3050,3050,11
|
|
20230816,094500,82593685,3050,3050,3050,3050,63
|
|
20230816,094400,82401535,3050,3055,3055,3050,60
|
|
20230816,094300,82218265,3050,3050,3050,3050,50
|
|
20230816,094200,82065765,3050,3050,3050,3050,18
|
|
20230816,094100,82010865,3050,3050,3050,3050,23
|
|
20230816,094000,81940715,3050,3055,3055,3050,1094
|
|
20230816,093900,78599560,3055,3055,3055,3045,369
|
|
20230816,093800,77475385,3055,3045,3055,3045,35
|
|
20230816,093700,77368730,3045,3055,3055,3045,69
|
|
20230816,093600,77158215,3055,3060,3060,3055,25
|
|
20230816,093500,77081720,3045,3060,3065,3045,366
|
|
20230816,093400,75962085,3065,3060,3065,3060,86
|
|
20230816,093300,75698795,3060,3060,3065,3060,111
|
|
20230816,093200,75359020,3060,3050,3060,3045,638
|
|
20230816,093100,73410320,3045,3050,3050,3045,134
|
|
20230816,093000,73001680,3045,3045,3050,3045,89
|
|
20230816,092900,72730615,3050,3040,3050,3040,497
|
|
20230816,092800,71216610,3040,3045,3045,3040,30
|
|
20230816,092700,71125400,3040,3035,3040,3035,427
|
|
20230816,092600,69827920,3035,3035,3035,3035,44
|
|
20230816,092500,69694380,3035,3035,3035,3035,85
|
|
20230816,092400,69436405,3035,3035,3035,3035,1851
|
|
20230816,092300,63818620,3035,3035,3040,3035,48
|
|
20230816,092200,63672815,3040,3040,3040,3040,3
|
|
20230816,092100,63663695,3035,3035,3040,3035,76
|
|
20230816,092000,63433025,3040,3040,3040,3040,11
|
|
20230816,091900,63399585,3045,3040,3045,3040,366
|
|
20230816,091800,62286915,3040,3045,3045,3040,428
|
|
20230816,091700,60985730,3045,3045,3050,3040,267
|
|
20230816,091600,60172650,3045,3050,3050,3040,44
|
|
20230816,091500,60038705,3050,3045,3050,3045,133
|
|
20230816,091400,59633205,3045,3045,3050,3030,3079
|
|
20230816,091300,50288970,3050,3040,3050,3040,17
|
|
20230816,091200,50237240,3040,3045,3045,3035,839
|
|
20230816,091100,47686675,3050,3045,3050,3035,1392
|
|
20230816,091000,43451465,3045,3055,3055,3045,517
|
|
20230816,090900,41875955,3055,3050,3055,3050,533
|
|
20230816,090800,40250200,3055,3060,3060,3050,635
|
|
20230816,090700,38310235,3060,3060,3065,3055,1478
|
|
20230816,090600,33787965,3065,3070,3070,3065,325
|
|
20230816,090500,32790590,3065,3080,3080,3065,379
|
|
20230816,090400,31624125,3100,3095,3100,3045,7160
|
|
20230816,090300,9687110,3095,3100,3100,3095,77
|
|
20230816,090200,9448415,3100,3100,3100,3095,34
|
|
20230816,090100,9343070,3095,3095,3095,3095,1
|
|
20230816,090000,9339975,3100,3105,3105,3100,3010
|