661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195800,350281775,3100,3100,3100,3100,711
|
|
20230817,195700,350281775,3100,3100,3100,3100,0
|
|
20230817,195600,350281775,3100,3100,3100,3100,0
|
|
20230817,195500,350281775,3100,3100,3100,3100,0
|
|
20230817,195400,350281775,3100,3100,3100,3100,0
|
|
20230817,195300,350281775,3100,3100,3100,3100,0
|
|
20230817,195200,350281775,3100,3100,3100,3100,0
|
|
20230817,195100,350281775,3100,3100,3100,3100,0
|
|
20230817,195000,350281775,3100,3100,3100,3100,0
|
|
20230817,194900,350281775,3100,3100,3100,3100,0
|
|
20230817,194800,350281775,3100,3100,3100,3100,0
|
|
20230817,194700,350281775,3100,3100,3100,3100,0
|
|
20230817,194600,350281775,3100,3100,3100,3100,0
|
|
20230817,194500,350281775,3100,3100,3100,3100,0
|
|
20230817,194400,350281775,3100,3100,3100,3100,0
|
|
20230817,194300,350281775,3100,3100,3100,3100,0
|
|
20230817,194200,350281775,3100,3100,3100,3100,0
|
|
20230817,194100,350281775,3100,3100,3100,3100,0
|
|
20230817,194000,350281775,3100,3100,3100,3100,0
|
|
20230817,193900,350281775,3100,3100,3100,3100,0
|
|
20230817,193800,350281775,3100,3100,3100,3100,0
|
|
20230817,193700,350281775,3100,3100,3100,3100,0
|
|
20230817,193600,350281775,3100,3100,3100,3100,0
|
|
20230817,193500,350281775,3100,3100,3100,3100,0
|
|
20230817,193400,350281775,3100,3100,3100,3100,0
|
|
20230817,193300,350281775,3100,3100,3100,3100,0
|
|
20230817,193200,350281775,3100,3100,3100,3100,0
|
|
20230817,193100,350281775,3100,3100,3100,3100,0
|
|
20230817,193000,350281775,3100,3100,3100,3100,0
|
|
20230817,192900,350281775,3100,3100,3100,3100,0
|
|
20230817,192800,350281775,3100,3100,3100,3100,711
|
|
20230817,192700,350281775,3100,3100,3100,3100,0
|
|
20230817,192600,350281775,3100,3100,3100,3100,0
|
|
20230817,192500,350281775,3100,3100,3100,3100,0
|
|
20230817,192400,350281775,3100,3100,3100,3100,0
|
|
20230817,192300,350281775,3100,3100,3100,3100,0
|
|
20230817,192200,350281775,3100,3100,3100,3100,0
|
|
20230817,192100,350281775,3100,3100,3100,3100,0
|
|
20230817,192000,350281775,3100,3100,3100,3100,0
|
|
20230817,191900,350281775,3100,3100,3100,3100,0
|
|
20230817,191800,350281775,3100,3100,3100,3100,0
|
|
20230817,191700,350281775,3100,3100,3100,3100,0
|
|
20230817,191600,350281775,3100,3100,3100,3100,0
|
|
20230817,191500,350281775,3100,3100,3100,3100,0
|
|
20230817,191400,350281775,3100,3100,3100,3100,0
|
|
20230817,191300,350281775,3100,3100,3100,3100,0
|
|
20230817,191200,350281775,3100,3100,3100,3100,0
|
|
20230817,191100,350281775,3100,3100,3100,3100,0
|
|
20230817,191000,350281775,3100,3100,3100,3100,0
|
|
20230817,190900,350281775,3100,3100,3100,3100,0
|
|
20230817,190800,350281775,3100,3100,3100,3100,0
|
|
20230817,190700,350281775,3100,3100,3100,3100,0
|
|
20230817,190600,350281775,3100,3100,3100,3100,0
|
|
20230817,190500,350281775,3100,3100,3100,3100,0
|
|
20230817,190400,350281775,3100,3100,3100,3100,0
|
|
20230817,190300,350281775,3100,3100,3100,3100,0
|
|
20230817,190200,350281775,3100,3100,3100,3100,0
|
|
20230817,190100,350281775,3100,3100,3100,3100,0
|
|
20230817,190000,350281775,3100,3100,3100,3100,0
|
|
20230817,185900,350281775,3100,3100,3100,3100,0
|
|
20230817,185800,350281775,3100,3100,3100,3100,711
|
|
20230817,185700,350281775,3100,3100,3100,3100,0
|
|
20230817,185600,350281775,3100,3100,3100,3100,0
|
|
20230817,185500,350281775,3100,3100,3100,3100,0
|
|
20230817,185400,350281775,3100,3100,3100,3100,0
|
|
20230817,185300,350281775,3100,3100,3100,3100,0
|
|
20230817,185200,350281775,3100,3100,3100,3100,0
|
|
20230817,185100,350281775,3100,3100,3100,3100,0
|
|
20230817,185000,350281775,3100,3100,3100,3100,0
|
|
20230817,184900,350281775,3100,3100,3100,3100,0
|
|
20230817,184800,350281775,3100,3100,3100,3100,0
|
|
20230817,184700,350281775,3100,3100,3100,3100,0
|
|
20230817,184600,350281775,3100,3100,3100,3100,0
|
|
20230817,184500,350281775,3100,3100,3100,3100,0
|
|
20230817,184400,350281775,3100,3100,3100,3100,0
|
|
20230817,184300,350281775,3100,3100,3100,3100,0
|
|
20230817,184200,350281775,3100,3100,3100,3100,0
|
|
20230817,184100,350281775,3100,3100,3100,3100,0
|
|
20230817,184000,350281775,3100,3100,3100,3100,0
|
|
20230817,183900,350281775,3100,3100,3100,3100,0
|
|
20230817,183800,350281775,3100,3100,3100,3100,0
|
|
20230817,183700,350281775,3100,3100,3100,3100,0
|
|
20230817,183600,350281775,3100,3100,3100,3100,0
|
|
20230817,183500,350281775,3100,3100,3100,3100,0
|
|
20230817,183400,350281775,3100,3100,3100,3100,0
|
|
20230817,183300,350281775,3100,3100,3100,3100,0
|
|
20230817,183200,350281775,3100,3100,3100,3100,0
|
|
20230817,183100,350281775,3100,3100,3100,3100,0
|
|
20230817,183000,350281775,3100,3100,3100,3100,0
|
|
20230817,182900,350281775,3100,3100,3100,3100,0
|
|
20230817,182800,350281775,3100,3100,3100,3100,711
|
|
20230817,182700,350281775,3100,3100,3100,3100,0
|
|
20230817,182600,350281775,3100,3100,3100,3100,0
|
|
20230817,182500,350281775,3100,3100,3100,3100,0
|
|
20230817,182400,350281775,3100,3100,3100,3100,0
|
|
20230817,182300,350281775,3100,3100,3100,3100,0
|
|
20230817,182200,350281775,3100,3100,3100,3100,0
|
|
20230817,182100,350281775,3100,3100,3100,3100,0
|
|
20230817,182000,350281775,3100,3100,3100,3100,0
|
|
20230817,181900,350281775,3100,3100,3100,3100,0
|
|
20230817,181800,350281775,3100,3100,3100,3100,0
|
|
20230817,181700,350281775,3100,3100,3100,3100,0
|
|
20230817,181600,350281775,3100,3100,3100,3100,0
|
|
20230817,181500,350281775,3100,3100,3100,3100,0
|
|
20230817,181400,350281775,3100,3100,3100,3100,0
|
|
20230817,181300,350281775,3100,3100,3100,3100,0
|
|
20230817,181200,350281775,3100,3100,3100,3100,0
|
|
20230817,181100,350281775,3100,3100,3100,3100,0
|
|
20230817,181000,350281775,3100,3100,3100,3100,0
|
|
20230817,180900,350281775,3100,3100,3100,3100,0
|
|
20230817,180800,350281775,3100,3100,3100,3100,0
|
|
20230817,180700,350281775,3100,3100,3100,3100,0
|
|
20230817,180600,350281775,3100,3100,3100,3100,0
|
|
20230817,180500,350281775,3100,3100,3100,3100,0
|
|
20230817,180400,350281775,3100,3100,3100,3100,0
|
|
20230817,180300,350281775,3100,3100,3100,3100,0
|
|
20230817,180200,350281775,3100,3100,3100,3100,0
|
|
20230817,180100,350281775,3100,3100,3100,3100,0
|
|
20230817,180000,350281775,3100,3100,3100,3100,0
|
|
20230817,175900,350281775,3100,3100,3100,3100,0
|
|
20230817,175800,350281775,3100,3100,3100,3100,711
|
|
20230817,175700,350281775,3100,3100,3100,3100,0
|
|
20230817,175600,350281775,3100,3100,3100,3100,0
|
|
20230817,175500,350281775,3100,3100,3100,3100,0
|
|
20230817,175400,350281775,3100,3100,3100,3100,0
|
|
20230817,175300,350281775,3100,3100,3100,3100,0
|
|
20230817,175200,350281775,3100,3100,3100,3100,0
|
|
20230817,175100,350281775,3100,3100,3100,3100,0
|
|
20230817,175000,350281775,3100,3100,3100,3100,0
|
|
20230817,174900,350281775,3100,3100,3100,3100,0
|
|
20230817,174800,350281775,3100,3100,3100,3100,0
|
|
20230817,174700,350281775,3100,3100,3100,3100,0
|
|
20230817,174600,350281775,3100,3100,3100,3100,0
|
|
20230817,174500,350281775,3100,3100,3100,3100,0
|
|
20230817,174400,350281775,3100,3100,3100,3100,0
|
|
20230817,174300,350281775,3100,3100,3100,3100,0
|
|
20230817,174200,350281775,3100,3100,3100,3100,0
|
|
20230817,174100,350281775,3100,3100,3100,3100,0
|
|
20230817,174000,350281775,3100,3100,3100,3100,0
|
|
20230817,173900,350281775,3100,3100,3100,3100,0
|
|
20230817,173800,350281775,3100,3100,3100,3100,0
|
|
20230817,173700,350281775,3100,3100,3100,3100,0
|
|
20230817,173600,350281775,3100,3100,3100,3100,0
|
|
20230817,173500,350281775,3100,3100,3100,3100,0
|
|
20230817,173400,350281775,3100,3100,3100,3100,0
|
|
20230817,173300,350281775,3100,3100,3100,3100,0
|
|
20230817,173200,350281775,3100,3100,3100,3100,0
|
|
20230817,173100,350281775,3100,3100,3100,3100,0
|
|
20230817,173000,350281775,3100,3100,3100,3100,0
|
|
20230817,172900,350281775,3100,3100,3100,3100,0
|
|
20230817,172800,350281775,3100,3100,3100,3100,711
|
|
20230817,172700,350281775,3100,3100,3100,3100,0
|
|
20230817,172600,350281775,3100,3100,3100,3100,0
|
|
20230817,172500,350281775,3100,3100,3100,3100,0
|
|
20230817,172400,350281775,3100,3100,3100,3100,0
|
|
20230817,172300,350281775,3100,3100,3100,3100,0
|
|
20230817,172200,350281775,3100,3100,3100,3100,0
|
|
20230817,172100,350281775,3100,3100,3100,3100,0
|
|
20230817,172000,350281775,3100,3100,3100,3100,0
|
|
20230817,171900,350281775,3100,3100,3100,3100,0
|
|
20230817,171800,350281775,3100,3100,3100,3100,0
|
|
20230817,171700,350281775,3100,3100,3100,3100,0
|
|
20230817,171600,350281775,3100,3100,3100,3100,0
|
|
20230817,171500,350281775,3100,3100,3100,3100,0
|
|
20230817,171400,350281775,3100,3100,3100,3100,0
|
|
20230817,171300,350281775,3100,3100,3100,3100,0
|
|
20230817,171200,350281775,3100,3100,3100,3100,0
|
|
20230817,171100,350281775,3100,3100,3100,3100,0
|
|
20230817,171000,350281775,3100,3100,3100,3100,0
|
|
20230817,170900,350281775,3100,3100,3100,3100,0
|
|
20230817,170800,350281775,3100,3100,3100,3100,0
|
|
20230817,170700,350281775,3100,3100,3100,3100,0
|
|
20230817,170600,350281775,3100,3100,3100,3100,0
|
|
20230817,170500,350281775,3100,3100,3100,3100,0
|
|
20230817,170400,350281775,3100,3100,3100,3100,0
|
|
20230817,170300,350281775,3100,3100,3100,3100,0
|
|
20230817,170200,350281775,3100,3100,3100,3100,0
|
|
20230817,170100,350281775,3100,3100,3100,3100,0
|
|
20230817,170000,350281775,3100,3100,3100,3100,0
|
|
20230817,165900,350281775,3100,3100,3100,3100,0
|
|
20230817,165800,350281775,3100,3100,3100,3100,711
|
|
20230817,165700,350281775,3100,3100,3100,3100,0
|
|
20230817,165600,350281775,3100,3100,3100,3100,0
|
|
20230817,165500,350281775,3100,3100,3100,3100,0
|
|
20230817,165400,350281775,3100,3100,3100,3100,0
|
|
20230817,165300,350281775,3100,3100,3100,3100,0
|
|
20230817,165200,350281775,3100,3100,3100,3100,0
|
|
20230817,165100,350281775,3100,3100,3100,3100,0
|
|
20230817,165000,350281775,3100,3100,3100,3100,0
|
|
20230817,164900,350281775,3100,3100,3100,3100,0
|
|
20230817,164800,350281775,3100,3100,3100,3100,0
|
|
20230817,164700,350281775,3100,3100,3100,3100,0
|
|
20230817,164600,350281775,3100,3100,3100,3100,0
|
|
20230817,164500,350281775,3100,3100,3100,3100,0
|
|
20230817,164400,350281775,3100,3100,3100,3100,0
|
|
20230817,164300,350281775,3100,3100,3100,3100,0
|
|
20230817,164200,350281775,3100,3100,3100,3100,0
|
|
20230817,164100,350281775,3100,3100,3100,3100,0
|
|
20230817,164000,350281775,3100,3100,3100,3100,0
|
|
20230817,163900,350281775,3100,3100,3100,3100,0
|
|
20230817,163800,350281775,3100,3100,3100,3100,0
|
|
20230817,163700,350281775,3100,3100,3100,3100,0
|
|
20230817,163600,350281775,3100,3100,3100,3100,0
|
|
20230817,163500,350281775,3100,3100,3100,3100,0
|
|
20230817,163400,350281775,3100,3100,3100,3100,0
|
|
20230817,163300,350281775,3100,3100,3100,3100,0
|
|
20230817,163200,350281775,3100,3100,3100,3100,0
|
|
20230817,163100,350281775,3100,3100,3100,3100,0
|
|
20230817,163000,350281775,3100,3100,3100,3100,0
|
|
20230817,162900,350281775,3100,3100,3100,3100,0
|
|
20230817,162800,350281775,3100,3100,3100,3100,711
|
|
20230817,162700,350281775,3100,3100,3100,3100,0
|
|
20230817,162600,350281775,3100,3100,3100,3100,0
|
|
20230817,162500,350281775,3100,3100,3100,3100,0
|
|
20230817,162400,350281775,3100,3100,3100,3100,0
|
|
20230817,162300,350281775,3100,3100,3100,3100,0
|
|
20230817,162200,350281775,3100,3100,3100,3100,0
|
|
20230817,162100,350281775,3100,3100,3100,3100,0
|
|
20230817,162000,350281775,3100,3100,3100,3100,0
|
|
20230817,161900,350281775,3100,3100,3100,3100,0
|
|
20230817,161800,350281775,3100,3100,3100,3100,0
|
|
20230817,161700,350281775,3100,3100,3100,3100,0
|
|
20230817,161600,350281775,3100,3100,3100,3100,0
|
|
20230817,161500,350281775,3100,3100,3100,3100,0
|
|
20230817,161400,350281775,3100,3100,3100,3100,0
|
|
20230817,161300,350281775,3100,3100,3100,3100,0
|
|
20230817,161200,350281775,3100,3100,3100,3100,0
|
|
20230817,161100,350281775,3100,3100,3100,3100,0
|
|
20230817,161000,350281775,3100,3100,3100,3100,0
|
|
20230817,160900,350281775,3100,3100,3100,3100,0
|
|
20230817,160800,350281775,3100,3100,3100,3100,0
|
|
20230817,160700,350281775,3100,3100,3100,3100,0
|
|
20230817,160600,350281775,3100,3100,3100,3100,0
|
|
20230817,160500,350281775,3100,3100,3100,3100,0
|
|
20230817,160400,350281775,3100,3100,3100,3100,0
|
|
20230817,160300,350281775,3100,3100,3100,3100,0
|
|
20230817,160200,350281775,3100,3100,3100,3100,0
|
|
20230817,160100,350281775,3100,3100,3100,3100,0
|
|
20230817,160000,350281775,3100,3100,3100,3100,0
|
|
20230817,155900,350281775,3100,3100,3100,3100,0
|
|
20230817,155800,350281775,3100,3100,3100,3100,711
|
|
20230817,155700,350281775,3100,3100,3100,3100,0
|
|
20230817,155600,350281775,3100,3100,3100,3100,0
|
|
20230817,155500,350281775,3100,3100,3100,3100,0
|
|
20230817,155400,350281775,3100,3100,3100,3100,0
|
|
20230817,155300,350281775,3100,3100,3100,3100,0
|
|
20230817,155200,350281775,3100,3100,3100,3100,0
|
|
20230817,155100,350281775,3100,3100,3100,3100,0
|
|
20230817,155000,350281775,3100,3100,3100,3100,0
|
|
20230817,154900,350281775,3100,3100,3100,3100,0
|
|
20230817,154800,350281775,3100,3100,3100,3100,0
|
|
20230817,154700,350281775,3100,3100,3100,3100,0
|
|
20230817,154600,350281775,3100,3100,3100,3100,0
|
|
20230817,154500,350281775,3100,3100,3100,3100,0
|
|
20230817,154400,350281775,3100,3100,3100,3100,0
|
|
20230817,154300,350281775,3100,3100,3100,3100,0
|
|
20230817,154200,350281775,3100,3100,3100,3100,0
|
|
20230817,154100,350281775,3100,3100,3100,3100,0
|
|
20230817,154000,350281775,3100,3100,3100,3100,0
|
|
20230817,153900,350281775,3100,3100,3100,3100,0
|
|
20230817,153800,350281775,3100,3100,3100,3100,0
|
|
20230817,153700,350281775,3100,3100,3100,3100,0
|
|
20230817,153600,350281775,3100,3100,3100,3100,0
|
|
20230817,153500,350281775,3100,3100,3100,3100,0
|
|
20230817,153400,350281775,3100,3100,3100,3100,0
|
|
20230817,153300,350281775,3100,3100,3100,3100,0
|
|
20230817,153200,350281775,3100,3100,3100,3100,0
|
|
20230817,153100,350281775,3100,3100,3100,3100,0
|
|
20230817,153000,350281775,3100,3100,3100,3100,711
|
|
20230817,152900,348077675,3110,3110,3110,3110,0
|
|
20230817,152800,348077675,3110,3110,3110,3110,0
|
|
20230817,152700,348077675,3110,3110,3110,3110,0
|
|
20230817,152600,348077675,3110,3110,3110,3110,0
|
|
20230817,152500,348077675,3110,3110,3110,3110,0
|
|
20230817,152400,348077675,3110,3110,3110,3110,0
|
|
20230817,152300,348077675,3110,3110,3110,3110,0
|
|
20230817,152200,348077675,3110,3110,3110,3110,0
|
|
20230817,152100,348077675,3110,3110,3110,3110,0
|
|
20230817,152000,348077675,3110,3110,3110,3110,0
|
|
20230817,151900,348077675,3110,3100,3110,3100,5
|
|
20230817,151800,348062155,3100,3100,3100,3100,4
|
|
20230817,151700,348049755,3100,3110,3110,3100,186
|
|
20230817,151600,347471435,3105,3110,3110,3105,22
|
|
20230817,151500,347403100,3105,3105,3105,3105,3
|
|
20230817,151400,347393785,3110,3110,3110,3110,115
|
|
20230817,151300,347036135,3110,3110,3110,3110,210
|
|
20230817,151200,346383035,3110,3110,3110,3110,5
|
|
20230817,151100,346367485,3100,3110,3110,3100,173
|
|
20230817,151000,345829545,3105,3105,3105,3105,48
|
|
20230817,150900,345680505,3105,3110,3110,3100,221
|
|
20230817,150800,344993770,3110,3110,3110,3110,103
|
|
20230817,150700,344673440,3110,3110,3110,3105,44
|
|
20230817,150600,344536780,3110,3110,3110,3110,100
|
|
20230817,150500,344225780,3110,3110,3110,3110,107
|
|
20230817,150400,343893010,3110,3120,3125,3110,1043
|
|
20230817,150300,340647580,3120,3125,3125,3120,128
|
|
20230817,150200,340247630,3125,3120,3125,3120,139
|
|
20230817,150100,339813435,3125,3125,3125,3125,125
|
|
20230817,150000,339422810,3120,3120,3120,3120,70
|
|
20230817,145900,339204410,3120,3120,3125,3120,361
|
|
20230817,145800,338076450,3120,3110,3120,3110,10
|
|
20230817,145700,338045300,3120,3120,3120,3120,4
|
|
20230817,145600,338032820,3125,3125,3125,3125,276
|
|
20230817,145500,337170320,3120,3120,3120,3120,113
|
|
20230817,145400,336817760,3115,3120,3120,3115,315
|
|
20230817,145300,335835160,3115,3120,3125,3115,928
|
|
20230817,145200,332943505,3125,3120,3125,3120,143
|
|
20230817,145100,332496805,3125,3120,3125,3120,290
|
|
20230817,145000,331590585,3120,3125,3125,3120,111
|
|
20230817,144900,331243760,3120,3125,3125,3120,301
|
|
20230817,144800,330303315,3125,3125,3125,3120,115
|
|
20230817,144700,329943965,3120,3125,3125,3120,219
|
|
20230817,144600,329259775,3125,3125,3125,3125,144
|
|
20230817,144500,328809775,3125,3120,3125,3120,122
|
|
20230817,144400,328428575,3120,3120,3125,3115,186
|
|
20230817,144300,327847705,3125,3120,3125,3120,177
|
|
20230817,144200,327295440,3130,3120,3130,3120,480
|
|
20230817,144100,325797745,3115,3125,3125,3115,147
|
|
20230817,144000,325338870,3115,3125,3125,3115,298
|
|
20230817,143900,324407760,3125,3125,3125,3125,100
|
|
20230817,143800,324095260,3115,3125,3125,3115,153
|
|
20230817,143700,323617145,3125,3120,3125,3120,223
|
|
20230817,143600,322920455,3120,3120,3120,3115,6
|
|
20230817,143500,322901740,3115,3125,3130,3115,403
|
|
20230817,143400,321643145,3125,3125,3125,3120,133
|
|
20230817,143300,321227595,3125,3125,3125,3125,293
|
|
20230817,143200,320311970,3120,3120,3125,3120,146
|
|
20230817,143100,319855975,3120,3120,3125,3120,378
|
|
20230817,143000,318674835,3125,3110,3125,3110,19
|
|
20230817,142900,318615600,3115,3125,3125,3115,174
|
|
20230817,142800,318072120,3125,3120,3125,3120,194
|
|
20230817,142700,317465895,3120,3125,3125,3120,232
|
|
20230817,142600,316741070,3125,3120,3125,3115,199
|
|
20230817,142500,316119570,3115,3115,3115,3115,0
|
|
20230817,142400,316119570,3115,3125,3125,3115,454
|
|
20230817,142300,314701070,3125,3125,3125,3125,290
|
|
20230817,142200,313794820,3125,3120,3125,3120,166
|
|
20230817,142100,313276355,3120,3125,3125,3120,279
|
|
20230817,142000,312404500,3125,3125,3125,3125,97
|
|
20230817,141900,312101375,3125,3125,3125,3120,234
|
|
20230817,141800,311370300,3120,3125,3125,3120,119
|
|
20230817,141700,310998530,3125,3120,3125,3120,51
|
|
20230817,141600,310839390,3120,3120,3125,3120,129
|
|
20230817,141500,310436415,3120,3115,3120,3115,329
|
|
20230817,141400,309410005,3115,3115,3120,3110,58
|
|
20230817,141300,309229490,3120,3125,3125,3120,110
|
|
20230817,141200,308885780,3120,3120,3125,3120,326
|
|
20230817,141100,307867255,3120,3125,3125,3120,129
|
|
20230817,141000,307464230,3120,3125,3125,3120,129
|
|
20230817,140900,307061255,3125,3115,3125,3115,225
|
|
20230817,140800,306359470,3120,3120,3120,3115,434
|
|
20230817,140700,305005545,3120,3115,3120,3115,465
|
|
20230817,140600,303554970,3120,3115,3120,3115,184
|
|
20230817,140500,302981300,3115,3115,3120,3115,272
|
|
20230817,140400,302133660,3110,3110,3115,3110,32
|
|
20230817,140300,302034135,3120,3110,3120,3110,297
|
|
20230817,140200,301108980,3115,3115,3115,3115,140
|
|
20230817,140100,300672880,3110,3110,3115,3110,61
|
|
20230817,140000,300483150,3105,3115,3115,3105,198
|
|
20230817,135900,299866480,3120,3115,3120,3115,187
|
|
20230817,135800,299283300,3115,3115,3125,3115,280
|
|
20230817,135700,298409360,3120,3125,3125,3110,146
|
|
20230817,135600,297953970,3120,3115,3120,3115,149
|
|
20230817,135500,297489160,3115,3120,3120,3115,115
|
|
20230817,135400,297130425,3115,3115,3115,3115,170
|
|
20230817,135300,296600875,3115,3110,3115,3110,210
|
|
20230817,135200,295946840,3110,3110,3110,3110,4
|
|
20230817,135100,295934400,3115,3110,3115,3110,192
|
|
20230817,135000,295336650,3115,3110,3115,3110,202
|
|
20230817,134900,294707520,3110,3110,3110,3110,181
|
|
20230817,134800,294144610,3115,3105,3115,3105,213
|
|
20230817,134700,293481295,3110,3110,3110,3110,1328
|
|
20230817,134600,289351215,3110,3110,3115,3110,347
|
|
20230817,134500,288270645,3110,3110,3115,3110,831
|
|
20230817,134400,285685715,3110,3120,3120,3110,115
|
|
20230817,134300,285327795,3120,3120,3120,3115,1440
|
|
20230817,134200,280835055,3125,3120,3125,3120,120
|
|
20230817,134100,280460140,3120,3120,3125,3120,390
|
|
20230817,134000,279241940,3125,3125,3125,3120,119
|
|
20230817,133900,278870140,3120,3125,3125,3120,331
|
|
20230817,133800,277835995,3125,3120,3125,3120,132
|
|
20230817,133700,277423655,3120,3120,3120,3120,244
|
|
20230817,133600,276662375,3120,3125,3125,3120,268
|
|
20230817,133500,275825695,3120,3120,3120,3120,20
|
|
20230817,133400,275763295,3120,3115,3120,3115,229
|
|
20230817,133300,275049475,3115,3110,3115,3110,23
|
|
20230817,133200,274977900,3115,3110,3120,3110,297
|
|
20230817,133100,274051565,3115,3115,3120,3115,187
|
|
20230817,133000,273468215,3120,3115,3120,3115,124
|
|
20230817,132900,273081465,3120,3115,3120,3115,334
|
|
20230817,132800,272039620,3115,3120,3120,3115,123
|
|
20230817,132700,271655955,3115,3115,3115,3115,78
|
|
20230817,132600,271412985,3120,3120,3120,3115,203
|
|
20230817,132500,270780120,3115,3115,3120,3110,275
|
|
20230817,132400,269923250,3115,3105,3120,3105,38
|
|
20230817,132300,269805115,3120,3120,3120,3115,225
|
|
20230817,132200,269103180,3120,3115,3120,3115,201
|
|
20230817,132100,268476155,3110,3115,3115,3110,151
|
|
20230817,132000,268006070,3120,3120,3120,3115,194
|
|
20230817,131900,267400845,3110,3120,3120,3110,228
|
|
20230817,131800,266689820,3115,3120,3120,3115,207
|
|
20230817,131700,266044085,3120,3110,3120,3110,11
|
|
20230817,131600,266009865,3120,3115,3120,3115,202
|
|
20230817,131500,265379870,3120,3110,3120,3110,201
|
|
20230817,131400,264752870,3115,3120,3120,3115,161
|
|
20230817,131300,264250785,3120,3120,3120,3115,307
|
|
20230817,131200,263293010,3115,3120,3120,3115,1727
|
|
20230817,131100,257904835,3120,3120,3120,3115,1172
|
|
20230817,131000,254248400,3115,3120,3120,3115,66
|
|
20230817,130900,254042780,3120,3115,3120,3115,133
|
|
20230817,130800,253627995,3120,3115,3120,3110,167
|
|
20230817,130700,253107545,3120,3120,3120,3120,167
|
|
20230817,130600,252586505,3120,3115,3120,3115,3588
|
|
20230817,130500,241409880,3115,3110,3115,3110,128
|
|
20230817,130400,241011185,3115,3115,3115,3110,651
|
|
20230817,130300,238983500,3110,3115,3115,3110,116
|
|
20230817,130200,238622220,3115,3115,3115,3115,104
|
|
20230817,130100,238298260,3110,3115,3115,3110,224
|
|
20230817,130000,237600705,3115,3115,3115,3115,103
|
|
20230817,125900,237279860,3115,3105,3115,3105,701
|
|
20230817,125800,235099135,3110,3110,3110,3105,26
|
|
20230817,125700,235018295,3115,3110,3115,3110,105
|
|
20230817,125600,234691225,3110,3115,3115,3110,646
|
|
20230817,125500,232680760,3115,3110,3115,3110,109
|
|
20230817,125400,232341250,3110,3110,3110,3110,317
|
|
20230817,125300,231355380,3115,3115,3115,3115,28
|
|
20230817,125200,231268160,3100,3115,3115,3100,348
|
|
20230817,125100,230186290,3115,3115,3115,3115,124
|
|
20230817,125000,229800030,3120,3120,3120,3120,104
|
|
20230817,124900,229475550,3120,3120,3120,3120,329
|
|
20230817,124800,228449070,3115,3115,3115,3115,71
|
|
20230817,124700,228227905,3115,3115,3120,3115,289
|
|
20230817,124600,227327650,3115,3115,3120,3115,185
|
|
20230817,124500,226750970,3110,3110,3120,3110,208
|
|
20230817,124400,226103115,3100,3105,3105,3100,12
|
|
20230817,124300,226065890,3115,3115,3115,3115,132
|
|
20230817,124200,225654710,3110,3110,3115,3110,252
|
|
20230817,124100,224870060,3110,3115,3115,3110,207
|
|
20230817,124000,224225460,3115,3115,3115,3115,192
|
|
20230817,123900,223627380,3115,3115,3115,3115,107
|
|
20230817,123800,223294075,3110,3110,3115,3110,376
|
|
20230817,123700,222123800,3105,3105,3105,3105,0
|
|
20230817,123600,222123800,3105,3105,3105,3105,37
|
|
20230817,123500,222008915,3110,3110,3110,3105,286
|
|
20230817,123400,221119480,3110,3100,3110,3100,131
|
|
20230817,123300,220712190,3110,3115,3115,3110,382
|
|
20230817,123200,219522270,3110,3110,3110,3110,7
|
|
20230817,123100,219500500,3115,3115,3120,3115,390
|
|
20230817,123000,218284635,3115,3115,3115,3115,0
|
|
20230817,122900,218284635,3115,3120,3120,3115,311
|
|
20230817,122800,217315235,3120,3120,3120,3115,228
|
|
20230817,122700,216604075,3115,3115,3115,3115,117
|
|
20230817,122600,216239620,3110,3110,3110,3110,38
|
|
20230817,122500,216121440,3115,3120,3120,3115,113
|
|
20230817,122400,215769420,3115,3110,3115,3110,293
|
|
20230817,122300,214856730,3110,3110,3115,3110,151
|
|
20230817,122200,214386605,3115,3115,3115,3115,124
|
|
20230817,122100,214000345,3110,3115,3115,3110,333
|
|
20230817,122000,212963280,3115,3115,3115,3115,104
|
|
20230817,121900,212639320,3115,3115,3115,3115,182
|
|
20230817,121800,212072390,3115,3110,3115,3110,144
|
|
20230817,121700,211624035,3115,3110,3115,3110,233
|
|
20230817,121600,210898415,3110,3110,3110,3110,10
|
|
20230817,121500,210867315,3110,3110,3115,3110,441
|
|
20230817,121400,209494495,3110,3105,3110,3105,48
|
|
20230817,121300,209345380,3105,3105,3105,3095,65
|
|
20230817,121200,209143945,3110,3105,3115,3105,290
|
|
20230817,121100,208242040,3105,3105,3105,3105,846
|
|
20230817,121000,205615210,3105,3105,3105,3105,289
|
|
20230817,120900,204717865,3105,3110,3110,3105,209
|
|
20230817,120800,204068890,3105,3110,3110,3105,136
|
|
20230817,120700,203646130,3110,3110,3110,3110,286
|
|
20230817,120600,202756670,3110,3105,3110,3105,136
|
|
20230817,120500,202333890,3110,3110,3110,3105,377
|
|
20230817,120400,201162295,3110,3110,3110,3110,5
|
|
20230817,120300,201146745,3110,3115,3115,3110,414
|
|
20230817,120200,199857770,3115,3110,3115,3110,11
|
|
20230817,120100,199823525,3115,3110,3115,3110,134
|
|
20230817,120000,199406295,3115,3115,3115,3110,298
|
|
20230817,115900,198478085,3115,3110,3115,3110,138
|
|
20230817,115800,198048385,3105,3105,3110,3105,421
|
|
20230817,115700,196740685,3110,3110,3115,3110,1696
|
|
20230817,115600,191465635,3110,3110,3115,3110,45
|
|
20230817,115500,191325680,3115,3115,3115,3110,293
|
|
20230817,115400,190413050,3115,3115,3115,3115,206
|
|
20230817,115300,189771360,3115,3110,3115,3110,336
|
|
20230817,115200,188724980,3115,3110,3115,3110,119
|
|
20230817,115100,188354365,3115,3110,3115,3110,331
|
|
20230817,115000,187323525,3115,3115,3115,3115,98
|
|
20230817,114900,187018255,3110,3110,3110,3105,175
|
|
20230817,114800,186474255,3105,3115,3115,3105,121
|
|
20230817,114700,186097470,3115,3115,3115,3115,99
|
|
20230817,114600,185789085,3115,3115,3115,3115,285
|
|
20230817,114500,184901310,3115,3115,3120,3115,115
|
|
20230817,114400,184543080,3120,3115,3120,3115,254
|
|
20230817,114300,183751035,3115,3110,3115,3110,37
|
|
20230817,114200,183635955,3100,3115,3115,3100,268
|
|
20230817,114100,182801275,3115,3110,3115,3110,225
|
|
20230817,114000,182100590,3115,3115,3115,3100,171
|
|
20230817,113900,181568115,3120,3105,3120,3105,161
|
|
20230817,113800,181067545,3100,3115,3115,3100,333
|
|
20230817,113700,180030395,3110,3110,3110,3110,15
|
|
20230817,113600,179983745,3105,3105,3105,3095,312
|
|
20230817,113500,179016600,3115,3115,3115,3110,433
|
|
20230817,113400,177667830,3115,3110,3115,3110,101
|
|
20230817,113300,177353340,3110,3110,3110,3110,25
|
|
20230817,113200,177275590,3115,3110,3115,3110,285
|
|
20230817,113100,176387840,3115,3110,3115,3110,125
|
|
20230817,113000,175998565,3110,3115,3115,3110,222
|
|
20230817,112900,175307210,3115,3115,3115,3115,6
|
|
20230817,112800,175288520,3110,3115,3115,3110,47
|
|
20230817,112700,175142320,3115,3115,3115,3115,188
|
|
20230817,112600,174556700,3110,3110,3110,3110,10
|
|
20230817,112500,174525600,3115,3115,3115,3110,59
|
|
20230817,112400,174342065,3115,3115,3115,3115,3
|
|
20230817,112300,174332720,3115,3120,3120,3115,457
|
|
20230817,112200,172908225,3115,3120,3120,3115,14
|
|
20230817,112100,172864575,3120,3120,3120,3120,3
|
|
20230817,112000,172855215,3120,3115,3120,3110,169
|
|
20230817,111900,172328955,3115,3115,3115,3115,7
|
|
20230817,111800,172307150,3115,3105,3115,3100,480
|
|
20230817,111700,170814765,3105,3105,3105,3105,9
|
|
20230817,111600,170786820,3105,3100,3105,3100,37
|
|
20230817,111500,170672110,3100,3105,3105,3090,121
|
|
20230817,111400,170296735,3110,3110,3110,3110,8
|
|
20230817,111300,170271855,3110,3105,3110,3105,219
|
|
20230817,111200,169590940,3110,3105,3110,3105,13
|
|
20230817,111100,169550535,3110,3105,3110,3105,57
|
|
20230817,111000,169373545,3105,3105,3105,3095,386
|
|
20230817,110900,168176655,3110,3105,3110,3105,12
|
|
20230817,110800,168139375,3100,3105,3105,3100,35
|
|
20230817,110700,168030725,3110,3110,3110,3110,15
|
|
20230817,110600,167984075,3110,3110,3110,3110,187
|
|
20230817,110500,167402505,3105,3105,3105,3105,39
|
|
20230817,110400,167281410,3110,3110,3110,3110,186
|
|
20230817,110300,166702950,3105,3105,3105,3105,258
|
|
20230817,110200,165901860,3110,3110,3115,3110,235
|
|
20230817,110100,165170985,3110,3110,3110,3110,5
|
|
20230817,110000,165155435,3115,3120,3120,3115,40
|
|
20230817,105900,165030740,3120,3120,3120,3120,194
|
|
20230817,105800,164425460,3115,3115,3115,3115,20
|
|
20230817,105700,164363160,3115,3115,3120,3115,519
|
|
20230817,105600,162746440,3115,3110,3115,3105,29
|
|
20230817,105500,162656255,3120,3115,3120,3115,12
|
|
20230817,105400,162618840,3120,3120,3120,3110,312
|
|
20230817,105300,161646000,3120,3120,3120,3120,18
|
|
20230817,105200,161589840,3120,3115,3120,3115,462
|
|
20230817,105100,160149790,3115,3115,3115,3115,17
|
|
20230817,105000,160096835,3115,3115,3115,3115,195
|
|
20230817,104900,159489410,3110,3110,3110,3110,4
|
|
20230817,104800,159476970,3115,3110,3115,3110,79
|
|
20230817,104700,159231230,3110,3110,3110,3110,190
|
|
20230817,104600,158640330,3110,3105,3110,3105,14
|
|
20230817,104500,158596795,3105,3110,3110,3105,200
|
|
20230817,104400,157974820,3110,3105,3110,3105,118
|
|
20230817,104300,157608385,3105,3110,3110,3105,194
|
|
20230817,104200,157005050,3110,3105,3110,3105,269
|
|
20230817,104100,156169630,3105,3100,3105,3100,169
|
|
20230817,104000,155645555,3100,3090,3100,3090,651
|
|
20230817,103900,153633840,3090,3090,3090,3085,32
|
|
20230817,103800,153534980,3085,3080,3085,3075,3514
|
|
20230817,103700,142709470,3080,3080,3080,3080,12
|
|
20230817,103600,142672510,3080,3075,3080,3075,772
|
|
20230817,103500,140298575,3070,3075,3075,3070,18
|
|
20230817,103400,140243250,3070,3070,3070,3070,0
|
|
20230817,103300,140243250,3070,3065,3070,3065,6436
|
|
20230817,103200,120485730,3065,3070,3070,3065,44
|
|
20230817,103100,120350840,3070,3070,3070,3070,182
|
|
20230817,103000,119792100,3070,3070,3070,3070,5
|
|
20230817,102900,119776750,3065,3070,3070,3065,210
|
|
20230817,102800,119132170,3065,3065,3065,3065,0
|
|
20230817,102700,119132170,3065,3070,3070,3065,122
|
|
20230817,102600,118758215,3070,3070,3070,3070,193
|
|
20230817,102500,118165705,3070,3065,3070,3065,10
|
|
20230817,102400,118135030,3070,3070,3070,3070,192
|
|
20230817,102300,117545590,3070,3070,3070,3070,2
|
|
20230817,102200,117539450,3070,3070,3070,3065,11922
|
|
20230817,102100,80938935,3070,3065,3070,3065,54
|
|
20230817,102000,80773320,3060,3060,3060,3060,170
|
|
20230817,101900,80253120,3065,3060,3065,3060,190
|
|
20230817,101800,79670790,3065,3065,3065,3065,11
|
|
20230817,101700,79637075,3065,3065,3065,3060,197
|
|
20230817,101600,79033320,3065,3065,3065,3065,9
|
|
20230817,101500,79005735,3060,3065,3065,3060,216
|
|
20230817,101400,78343720,3065,3065,3065,3065,4
|
|
20230817,101300,78331460,3065,3065,3065,3065,10
|
|
20230817,101200,78300810,3065,3065,3065,3060,862
|
|
20230817,101100,75662590,3070,3070,3070,3070,5
|
|
20230817,101000,75647240,3065,3070,3070,3065,704
|
|
20230817,100900,73486070,3070,3065,3070,3065,9
|
|
20230817,100800,73458465,3070,3065,3070,3065,66
|
|
20230817,100700,73256150,3065,3065,3065,3065,34
|
|
20230817,100600,73151940,3065,3065,3070,3065,37
|
|
20230817,100500,73038400,3065,3060,3065,3060,381
|
|
20230817,100400,71871630,3065,3065,3065,3060,507
|
|
20230817,100300,70320175,3065,3070,3070,3065,259
|
|
20230817,100200,69525405,3070,3065,3070,3065,14
|
|
20230817,100100,69482485,3070,3070,3070,3070,226
|
|
20230817,100000,68788665,3065,3070,3070,3065,28
|
|
20230817,095900,68702795,3065,3065,3065,3065,176
|
|
20230817,095800,68163355,3065,3065,3065,3065,11
|
|
20230817,095700,68129640,3065,3060,3065,3060,164
|
|
20230817,095600,67627720,3060,3060,3060,3060,189
|
|
20230817,095500,67049380,3055,3060,3060,3055,10
|
|
20230817,095400,67018805,3060,3060,3060,3060,302
|
|
20230817,095300,66094685,3060,3055,3060,3055,3
|
|
20230817,095200,66085510,3055,3060,3060,3055,17
|
|
20230817,095100,66033570,3060,3060,3060,3060,17
|
|
20230817,095000,65981550,3060,3060,3060,3060,12
|
|
20230817,094900,65944830,3055,3055,3055,3055,5
|
|
20230817,094800,65929555,3060,3060,3060,3060,2
|
|
20230817,094700,65923435,3060,3060,3060,3060,16
|
|
20230817,094600,65874475,3060,3055,3060,3055,5
|
|
20230817,094500,65859190,3055,3055,3055,3055,2
|
|
20230817,094400,65853080,3050,3055,3060,3050,287
|
|
20230817,094300,64977325,3055,3055,3055,3055,242
|
|
20230817,094200,64238015,3055,3055,3055,3055,13
|
|
20230817,094100,64198300,3050,3060,3060,3050,2707
|
|
20230817,094000,55937755,3060,3055,3060,3055,74
|
|
20230817,093900,55711360,3055,3060,3060,3055,105
|
|
20230817,093800,55390085,3060,3060,3060,3055,552
|
|
20230817,093700,53703465,3060,3055,3060,3055,15
|
|
20230817,093600,53657610,3060,3060,3060,3060,26
|
|
20230817,093500,53578050,3055,3060,3060,3055,31
|
|
20230817,093400,53483215,3060,3060,3060,3055,35
|
|
20230817,093300,53376170,3060,3060,3060,3055,97
|
|
20230817,093200,53079740,3060,3060,3060,3055,1961
|
|
20230817,093100,47088120,3060,3060,3060,3055,174
|
|
20230817,093000,46555855,3060,3065,3065,3055,37
|
|
20230817,092900,46442790,3065,3065,3065,3055,769
|
|
20230817,092800,44088235,3070,3070,3070,3070,152
|
|
20230817,092700,43621595,3070,3065,3070,3065,14
|
|
20230817,092600,43578660,3065,3070,3070,3065,12
|
|
20230817,092500,43541825,3070,3065,3070,3065,129
|
|
20230817,092400,43146425,3060,3065,3065,3060,1363
|
|
20230817,092300,38972295,3070,3070,3070,3070,0
|
|
20230817,092200,38972295,3070,3070,3070,3070,7
|
|
20230817,092100,38950805,3070,3075,3075,3070,771
|
|
20230817,092000,36580390,3080,3080,3080,3080,0
|
|
20230817,091900,36580390,3080,3075,3080,3075,120
|
|
20230817,091800,36211385,3075,3070,3075,3070,391
|
|
20230817,091700,35010990,3070,3075,3080,3070,1492
|
|
20230817,091600,30424050,3075,3070,3075,3070,1264
|
|
20230817,091500,26537450,3060,3075,3075,3060,51
|
|
20230817,091400,26381130,3075,3075,3075,3070,26
|
|
20230817,091300,26301300,3070,3070,3070,3070,1023
|
|
20230817,091200,23160690,3070,3070,3070,3070,20
|
|
20230817,091100,23099290,3070,3070,3070,3070,1
|
|
20230817,091000,23096220,3070,3055,3070,3055,2327
|
|
20230817,090900,15986675,3050,3050,3050,3050,0
|
|
20230817,090800,15986675,3050,3055,3055,3050,2320
|
|
20230817,090700,8908985,3055,3060,3060,3055,877
|
|
20230817,090600,6225410,3060,3065,3065,3060,2
|
|
20230817,090500,6219285,3060,3065,3070,3060,175
|
|
20230817,090400,5682955,3070,3075,3075,3070,759
|
|
20230817,090300,3352665,3075,3090,3090,3075,18
|
|
20230817,090200,3297210,3075,3090,3090,3075,3
|
|
20230817,090100,3287970,3070,3070,3070,3070,18
|
|
20230817,090000,3232710,3070,3070,3070,3070,1053
|