660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195700,223449575,3100,3100,3100,3100,5968
|
|
20230818,195600,223449575,3100,3100,3100,3100,0
|
|
20230818,195500,223449575,3100,3100,3100,3100,0
|
|
20230818,195400,223449575,3100,3100,3100,3100,0
|
|
20230818,195300,223449575,3100,3100,3100,3100,0
|
|
20230818,195200,223449575,3100,3100,3100,3100,0
|
|
20230818,195100,223449575,3100,3100,3100,3100,0
|
|
20230818,195000,223449575,3100,3100,3100,3100,0
|
|
20230818,194900,223449575,3100,3100,3100,3100,0
|
|
20230818,194800,223449575,3100,3100,3100,3100,0
|
|
20230818,194700,223449575,3100,3100,3100,3100,0
|
|
20230818,194600,223449575,3100,3100,3100,3100,0
|
|
20230818,194500,223449575,3100,3100,3100,3100,0
|
|
20230818,194400,223449575,3100,3100,3100,3100,0
|
|
20230818,194300,223449575,3100,3100,3100,3100,0
|
|
20230818,194200,223449575,3100,3100,3100,3100,0
|
|
20230818,194100,223449575,3100,3100,3100,3100,0
|
|
20230818,194000,223449575,3100,3100,3100,3100,0
|
|
20230818,193900,223449575,3100,3100,3100,3100,0
|
|
20230818,193800,223449575,3100,3100,3100,3100,0
|
|
20230818,193700,223449575,3100,3100,3100,3100,0
|
|
20230818,193600,223449575,3100,3100,3100,3100,0
|
|
20230818,193500,223449575,3100,3100,3100,3100,0
|
|
20230818,193400,223449575,3100,3100,3100,3100,0
|
|
20230818,193300,223449575,3100,3100,3100,3100,0
|
|
20230818,193200,223449575,3100,3100,3100,3100,0
|
|
20230818,193100,223449575,3100,3100,3100,3100,0
|
|
20230818,193000,223449575,3100,3100,3100,3100,0
|
|
20230818,192900,223449575,3100,3100,3100,3100,0
|
|
20230818,192800,223449575,3100,3100,3100,3100,0
|
|
20230818,192700,223449575,3100,3100,3100,3100,5968
|
|
20230818,192600,223449575,3100,3100,3100,3100,0
|
|
20230818,192500,223449575,3100,3100,3100,3100,0
|
|
20230818,192400,223449575,3100,3100,3100,3100,0
|
|
20230818,192300,223449575,3100,3100,3100,3100,0
|
|
20230818,192200,223449575,3100,3100,3100,3100,0
|
|
20230818,192100,223449575,3100,3100,3100,3100,0
|
|
20230818,192000,223449575,3100,3100,3100,3100,0
|
|
20230818,191900,223449575,3100,3100,3100,3100,0
|
|
20230818,191800,223449575,3100,3100,3100,3100,0
|
|
20230818,191700,223449575,3100,3100,3100,3100,0
|
|
20230818,191600,223449575,3100,3100,3100,3100,0
|
|
20230818,191500,223449575,3100,3100,3100,3100,0
|
|
20230818,191400,223449575,3100,3100,3100,3100,0
|
|
20230818,191300,223449575,3100,3100,3100,3100,0
|
|
20230818,191200,223449575,3100,3100,3100,3100,0
|
|
20230818,191100,223449575,3100,3100,3100,3100,0
|
|
20230818,191000,223449575,3100,3100,3100,3100,0
|
|
20230818,190900,223449575,3100,3100,3100,3100,0
|
|
20230818,190800,223449575,3100,3100,3100,3100,0
|
|
20230818,190700,223449575,3100,3100,3100,3100,0
|
|
20230818,190600,223449575,3100,3100,3100,3100,0
|
|
20230818,190500,223449575,3100,3100,3100,3100,0
|
|
20230818,190400,223449575,3100,3100,3100,3100,0
|
|
20230818,190300,223449575,3100,3100,3100,3100,0
|
|
20230818,190200,223449575,3100,3100,3100,3100,0
|
|
20230818,190100,223449575,3100,3100,3100,3100,0
|
|
20230818,190000,223449575,3100,3100,3100,3100,0
|
|
20230818,185900,223449575,3100,3100,3100,3100,0
|
|
20230818,185800,223449575,3100,3100,3100,3100,0
|
|
20230818,185700,223449575,3100,3100,3100,3100,5968
|
|
20230818,185600,223449575,3100,3100,3100,3100,0
|
|
20230818,185500,223449575,3100,3100,3100,3100,0
|
|
20230818,185400,223449575,3100,3100,3100,3100,0
|
|
20230818,185300,223449575,3100,3100,3100,3100,0
|
|
20230818,185200,223449575,3100,3100,3100,3100,0
|
|
20230818,185100,223449575,3100,3100,3100,3100,0
|
|
20230818,185000,223449575,3100,3100,3100,3100,0
|
|
20230818,184900,223449575,3100,3100,3100,3100,0
|
|
20230818,184800,223449575,3100,3100,3100,3100,0
|
|
20230818,184700,223449575,3100,3100,3100,3100,0
|
|
20230818,184600,223449575,3100,3100,3100,3100,0
|
|
20230818,184500,223449575,3100,3100,3100,3100,0
|
|
20230818,184400,223449575,3100,3100,3100,3100,0
|
|
20230818,184300,223449575,3100,3100,3100,3100,0
|
|
20230818,184200,223449575,3100,3100,3100,3100,0
|
|
20230818,184100,223449575,3100,3100,3100,3100,0
|
|
20230818,184000,223449575,3100,3100,3100,3100,0
|
|
20230818,183900,223449575,3100,3100,3100,3100,0
|
|
20230818,183800,223449575,3100,3100,3100,3100,0
|
|
20230818,183700,223449575,3100,3100,3100,3100,0
|
|
20230818,183600,223449575,3100,3100,3100,3100,0
|
|
20230818,183500,223449575,3100,3100,3100,3100,0
|
|
20230818,183400,223449575,3100,3100,3100,3100,0
|
|
20230818,183300,223449575,3100,3100,3100,3100,0
|
|
20230818,183200,223449575,3100,3100,3100,3100,0
|
|
20230818,183100,223449575,3100,3100,3100,3100,0
|
|
20230818,183000,223449575,3100,3100,3100,3100,0
|
|
20230818,182900,223449575,3100,3100,3100,3100,0
|
|
20230818,182800,223449575,3100,3100,3100,3100,0
|
|
20230818,182700,223449575,3100,3100,3100,3100,5968
|
|
20230818,182600,223449575,3100,3100,3100,3100,0
|
|
20230818,182500,223449575,3100,3100,3100,3100,0
|
|
20230818,182400,223449575,3100,3100,3100,3100,0
|
|
20230818,182300,223449575,3100,3100,3100,3100,0
|
|
20230818,182200,223449575,3100,3100,3100,3100,0
|
|
20230818,182100,223449575,3100,3100,3100,3100,0
|
|
20230818,182000,223449575,3100,3100,3100,3100,0
|
|
20230818,181900,223449575,3100,3100,3100,3100,0
|
|
20230818,181800,223449575,3100,3100,3100,3100,0
|
|
20230818,181700,223449575,3100,3100,3100,3100,0
|
|
20230818,181600,223449575,3100,3100,3100,3100,0
|
|
20230818,181500,223449575,3100,3100,3100,3100,0
|
|
20230818,181400,223449575,3100,3100,3100,3100,0
|
|
20230818,181300,223449575,3100,3100,3100,3100,0
|
|
20230818,181200,223449575,3100,3100,3100,3100,0
|
|
20230818,181100,223449575,3100,3100,3100,3100,0
|
|
20230818,181000,223449575,3100,3100,3100,3100,0
|
|
20230818,180900,223449575,3100,3100,3100,3100,0
|
|
20230818,180800,223449575,3100,3100,3100,3100,0
|
|
20230818,180700,223449575,3100,3100,3100,3100,0
|
|
20230818,180600,223449575,3100,3100,3100,3100,0
|
|
20230818,180500,223449575,3100,3100,3100,3100,0
|
|
20230818,180400,223449575,3100,3100,3100,3100,0
|
|
20230818,180300,223449575,3100,3100,3100,3100,0
|
|
20230818,180200,223449575,3100,3100,3100,3100,0
|
|
20230818,180100,223449575,3100,3100,3100,3100,0
|
|
20230818,180000,223449575,3100,3100,3100,3100,0
|
|
20230818,175900,223449575,3100,3100,3100,3100,0
|
|
20230818,175800,223449575,3100,3100,3100,3100,0
|
|
20230818,175700,223449575,3100,3100,3100,3100,5968
|
|
20230818,175600,223449575,3100,3100,3100,3100,0
|
|
20230818,175500,223449575,3100,3100,3100,3100,0
|
|
20230818,175400,223449575,3100,3100,3100,3100,0
|
|
20230818,175300,223449575,3100,3100,3100,3100,0
|
|
20230818,175200,223449575,3100,3100,3100,3100,0
|
|
20230818,175100,223449575,3100,3100,3100,3100,0
|
|
20230818,175000,223449575,3100,3100,3100,3100,0
|
|
20230818,174900,223449575,3100,3100,3100,3100,0
|
|
20230818,174800,223449575,3100,3100,3100,3100,0
|
|
20230818,174700,223449575,3100,3100,3100,3100,0
|
|
20230818,174600,223449575,3100,3100,3100,3100,0
|
|
20230818,174500,223449575,3100,3100,3100,3100,0
|
|
20230818,174400,223449575,3100,3100,3100,3100,0
|
|
20230818,174300,223449575,3100,3100,3100,3100,0
|
|
20230818,174200,223449575,3100,3100,3100,3100,0
|
|
20230818,174100,223449575,3100,3100,3100,3100,0
|
|
20230818,174000,223449575,3100,3100,3100,3100,0
|
|
20230818,173900,223449575,3100,3100,3100,3100,0
|
|
20230818,173800,223449575,3100,3100,3100,3100,0
|
|
20230818,173700,223449575,3100,3100,3100,3100,0
|
|
20230818,173600,223449575,3100,3100,3100,3100,0
|
|
20230818,173500,223449575,3100,3100,3100,3100,0
|
|
20230818,173400,223449575,3100,3100,3100,3100,0
|
|
20230818,173300,223449575,3100,3100,3100,3100,0
|
|
20230818,173200,223449575,3100,3100,3100,3100,0
|
|
20230818,173100,223449575,3100,3100,3100,3100,0
|
|
20230818,173000,223449575,3100,3100,3100,3100,0
|
|
20230818,172900,223449575,3100,3100,3100,3100,0
|
|
20230818,172800,223449575,3100,3100,3100,3100,0
|
|
20230818,172700,223449575,3100,3100,3100,3100,5968
|
|
20230818,172600,223449575,3100,3100,3100,3100,0
|
|
20230818,172500,223449575,3100,3100,3100,3100,0
|
|
20230818,172400,223449575,3100,3100,3100,3100,0
|
|
20230818,172300,223449575,3100,3100,3100,3100,0
|
|
20230818,172200,223449575,3100,3100,3100,3100,0
|
|
20230818,172100,223449575,3100,3100,3100,3100,0
|
|
20230818,172000,223449575,3100,3100,3100,3100,0
|
|
20230818,171900,223449575,3100,3100,3100,3100,0
|
|
20230818,171800,223449575,3100,3100,3100,3100,0
|
|
20230818,171700,223449575,3100,3100,3100,3100,0
|
|
20230818,171600,223449575,3100,3100,3100,3100,0
|
|
20230818,171500,223449575,3100,3100,3100,3100,0
|
|
20230818,171400,223449575,3100,3100,3100,3100,0
|
|
20230818,171300,223449575,3100,3100,3100,3100,0
|
|
20230818,171200,223449575,3100,3100,3100,3100,0
|
|
20230818,171100,223449575,3100,3100,3100,3100,0
|
|
20230818,171000,223449575,3100,3100,3100,3100,0
|
|
20230818,170900,223449575,3100,3100,3100,3100,0
|
|
20230818,170800,223449575,3100,3100,3100,3100,0
|
|
20230818,170700,223449575,3100,3100,3100,3100,0
|
|
20230818,170600,223449575,3100,3100,3100,3100,0
|
|
20230818,170500,223449575,3100,3100,3100,3100,0
|
|
20230818,170400,223449575,3100,3100,3100,3100,0
|
|
20230818,170300,223449575,3100,3100,3100,3100,0
|
|
20230818,170200,223449575,3100,3100,3100,3100,0
|
|
20230818,170100,223449575,3100,3100,3100,3100,0
|
|
20230818,170000,223449575,3100,3100,3100,3100,0
|
|
20230818,165900,223449575,3100,3100,3100,3100,0
|
|
20230818,165800,223449575,3100,3100,3100,3100,0
|
|
20230818,165700,223449575,3100,3100,3100,3100,5968
|
|
20230818,165600,223449575,3100,3100,3100,3100,0
|
|
20230818,165500,223449575,3100,3100,3100,3100,0
|
|
20230818,165400,223449575,3100,3100,3100,3100,0
|
|
20230818,165300,223449575,3100,3100,3100,3100,0
|
|
20230818,165200,223449575,3100,3100,3100,3100,0
|
|
20230818,165100,223449575,3100,3100,3100,3100,0
|
|
20230818,165000,223449575,3100,3100,3100,3100,0
|
|
20230818,164900,223449575,3100,3100,3100,3100,0
|
|
20230818,164800,223449575,3100,3100,3100,3100,0
|
|
20230818,164700,223449575,3100,3100,3100,3100,0
|
|
20230818,164600,223449575,3100,3100,3100,3100,0
|
|
20230818,164500,223449575,3100,3100,3100,3100,0
|
|
20230818,164400,223449575,3100,3100,3100,3100,0
|
|
20230818,164300,223449575,3100,3100,3100,3100,0
|
|
20230818,164200,223449575,3100,3100,3100,3100,0
|
|
20230818,164100,223449575,3100,3100,3100,3100,0
|
|
20230818,164000,223449575,3100,3100,3100,3100,0
|
|
20230818,163900,223449575,3100,3100,3100,3100,0
|
|
20230818,163800,223449575,3100,3100,3100,3100,0
|
|
20230818,163700,223449575,3100,3100,3100,3100,0
|
|
20230818,163600,223449575,3100,3100,3100,3100,0
|
|
20230818,163500,223449575,3100,3100,3100,3100,0
|
|
20230818,163400,223449575,3100,3100,3100,3100,0
|
|
20230818,163300,223449575,3100,3100,3100,3100,0
|
|
20230818,163200,223449575,3100,3100,3100,3100,0
|
|
20230818,163100,223449575,3100,3100,3100,3100,0
|
|
20230818,163000,223449575,3100,3100,3100,3100,0
|
|
20230818,162900,223449575,3100,3100,3100,3100,0
|
|
20230818,162800,223449575,3100,3100,3100,3100,0
|
|
20230818,162700,223449575,3100,3100,3100,3100,5968
|
|
20230818,162600,223449575,3100,3100,3100,3100,0
|
|
20230818,162500,223449575,3100,3100,3100,3100,0
|
|
20230818,162400,223449575,3100,3100,3100,3100,0
|
|
20230818,162300,223449575,3100,3100,3100,3100,0
|
|
20230818,162200,223449575,3100,3100,3100,3100,0
|
|
20230818,162100,223449575,3100,3100,3100,3100,0
|
|
20230818,162000,223449575,3100,3100,3100,3100,0
|
|
20230818,161900,223449575,3100,3100,3100,3100,0
|
|
20230818,161800,223449575,3100,3100,3100,3100,0
|
|
20230818,161700,223449575,3100,3100,3100,3100,0
|
|
20230818,161600,223449575,3100,3100,3100,3100,0
|
|
20230818,161500,223449575,3100,3100,3100,3100,0
|
|
20230818,161400,223449575,3100,3100,3100,3100,0
|
|
20230818,161300,223449575,3100,3100,3100,3100,0
|
|
20230818,161200,223449575,3100,3100,3100,3100,0
|
|
20230818,161100,223449575,3100,3100,3100,3100,0
|
|
20230818,161000,223449575,3100,3100,3100,3100,0
|
|
20230818,160900,223449575,3100,3100,3100,3100,0
|
|
20230818,160800,223449575,3100,3100,3100,3100,0
|
|
20230818,160700,223449575,3100,3100,3100,3100,0
|
|
20230818,160600,223449575,3100,3100,3100,3100,0
|
|
20230818,160500,223449575,3100,3100,3100,3100,0
|
|
20230818,160400,223449575,3100,3100,3100,3100,0
|
|
20230818,160300,223449575,3100,3100,3100,3100,0
|
|
20230818,160200,223449575,3100,3100,3100,3100,0
|
|
20230818,160100,223449575,3100,3100,3100,3100,0
|
|
20230818,160000,223449575,3100,3100,3100,3100,0
|
|
20230818,155900,223449575,3100,3100,3100,3100,0
|
|
20230818,155800,223449575,3100,3100,3100,3100,0
|
|
20230818,155700,223449575,3100,3100,3100,3100,5968
|
|
20230818,155600,223449575,3100,3100,3100,3100,0
|
|
20230818,155500,223449575,3100,3100,3100,3100,0
|
|
20230818,155400,223449575,3100,3100,3100,3100,0
|
|
20230818,155300,223449575,3100,3100,3100,3100,0
|
|
20230818,155200,223449575,3100,3100,3100,3100,0
|
|
20230818,155100,223449575,3100,3100,3100,3100,0
|
|
20230818,155000,223449575,3100,3100,3100,3100,0
|
|
20230818,154900,223449575,3100,3100,3100,3100,0
|
|
20230818,154800,223449575,3100,3100,3100,3100,0
|
|
20230818,154700,223449575,3100,3100,3100,3100,0
|
|
20230818,154600,223449575,3100,3100,3100,3100,0
|
|
20230818,154500,223449575,3100,3100,3100,3100,0
|
|
20230818,154400,223449575,3100,3100,3100,3100,0
|
|
20230818,154300,223449575,3100,3100,3100,3100,0
|
|
20230818,154200,223449575,3100,3100,3100,3100,0
|
|
20230818,154100,223449575,3100,3100,3100,3100,0
|
|
20230818,154000,223449575,3100,3100,3100,3100,0
|
|
20230818,153900,223449575,3100,3100,3100,3100,0
|
|
20230818,153800,223449575,3100,3100,3100,3100,0
|
|
20230818,153700,223449575,3100,3100,3100,3100,0
|
|
20230818,153600,223449575,3100,3100,3100,3100,0
|
|
20230818,153500,223449575,3100,3100,3100,3100,0
|
|
20230818,153400,223449575,3100,3100,3100,3100,0
|
|
20230818,153300,223449575,3100,3100,3100,3100,0
|
|
20230818,153200,223449575,3100,3100,3100,3100,0
|
|
20230818,153100,223449575,3100,3100,3100,3100,0
|
|
20230818,153000,223449575,3100,3100,3100,3100,5968
|
|
20230818,152900,204948775,3100,3100,3100,3100,0
|
|
20230818,152800,204948775,3100,3100,3100,3100,0
|
|
20230818,152700,204948775,3100,3100,3100,3100,0
|
|
20230818,152600,204948775,3100,3100,3100,3100,0
|
|
20230818,152500,204948775,3100,3100,3100,3100,0
|
|
20230818,152400,204948775,3100,3100,3100,3100,0
|
|
20230818,152300,204948775,3100,3100,3100,3100,0
|
|
20230818,152200,204948775,3100,3100,3100,3100,0
|
|
20230818,152100,204948775,3100,3100,3100,3100,0
|
|
20230818,152000,204948775,3100,3100,3100,3100,0
|
|
20230818,151900,204948775,3100,3095,3100,3095,133
|
|
20230818,151800,204536670,3100,3095,3100,3095,4452
|
|
20230818,151700,190757725,3100,3095,3100,3095,87
|
|
20230818,151600,190488455,3100,3095,3100,3095,189
|
|
20230818,151500,189903495,3090,3090,3095,3090,75
|
|
20230818,151400,189671580,3095,3090,3095,3090,24
|
|
20230818,151300,189597415,3090,3090,3090,3090,23
|
|
20230818,151200,189526345,3090,3090,3090,3090,38
|
|
20230818,151100,189408925,3085,3085,3085,3085,23
|
|
20230818,151000,189337970,3085,3085,3085,3085,55
|
|
20230818,150900,189168295,3085,3085,3085,3085,28
|
|
20230818,150800,189081915,3085,3085,3085,3085,23
|
|
20230818,150700,189010960,3085,3085,3085,3085,24
|
|
20230818,150600,188936920,3085,3085,3085,3085,23
|
|
20230818,150500,188865965,3085,3085,3085,3085,24
|
|
20230818,150400,188791925,3090,3085,3090,3085,24
|
|
20230818,150300,188717880,3085,3085,3085,3085,24
|
|
20230818,150200,188643840,3090,3085,3090,3085,25
|
|
20230818,150100,188566705,3090,3085,3090,3085,25
|
|
20230818,150000,188489575,3090,3095,3095,3090,173
|
|
20230818,145900,187954995,3085,3085,3095,3085,124
|
|
20230818,145800,187572445,3085,3100,3100,3085,25
|
|
20230818,145700,187495305,3085,3085,3085,3085,58
|
|
20230818,145600,187316375,3100,3095,3100,3090,1457
|
|
20230818,145500,182807075,3095,3090,3095,3090,24
|
|
20230818,145400,182732910,3095,3090,3095,3090,25
|
|
20230818,145300,182655655,3095,3080,3095,3080,24
|
|
20230818,145200,182581720,3080,3100,3100,3080,25
|
|
20230818,145100,182504700,3080,3100,3100,3080,25
|
|
20230818,145000,182427680,3080,3080,3080,3080,23
|
|
20230818,144900,182356840,3100,3080,3100,3080,25
|
|
20230818,144800,182279820,3100,3080,3100,3080,26
|
|
20230818,144700,182199700,3100,3090,3100,3090,4446
|
|
20230818,144600,168439435,3090,3090,3095,3090,42
|
|
20230818,144500,168309630,3095,3095,3095,3090,34
|
|
20230818,144400,168204560,3085,3080,3085,3080,195
|
|
20230818,144300,167603100,3080,3085,3085,3080,27
|
|
20230818,144200,167519925,3085,3080,3085,3080,25
|
|
20230818,144100,167442915,3080,3085,3085,3080,25
|
|
20230818,144000,167365910,3080,3080,3080,3080,24
|
|
20230818,143900,167291990,3080,3080,3085,3080,328
|
|
20230818,143800,166281725,3080,3085,3085,3080,25
|
|
20230818,143700,166204720,3080,3080,3080,3080,23
|
|
20230818,143600,166133880,3080,3080,3080,3080,24
|
|
20230818,143500,166059960,3080,3085,3085,3080,29
|
|
20230818,143400,165970610,3080,3085,3085,3080,25
|
|
20230818,143300,165893605,3080,3085,3085,3080,26
|
|
20230818,143200,165813510,3085,3080,3085,3080,7
|
|
20230818,143100,165791925,3080,3080,3080,3080,44
|
|
20230818,143000,165656405,3080,3090,3090,3080,2302
|
|
20230818,142900,158543255,3075,3075,3075,3075,24
|
|
20230818,142800,158469455,3075,3090,3090,3075,24
|
|
20230818,142700,158395640,3075,3075,3090,3075,49
|
|
20230818,142600,158244935,3090,3080,3090,3075,31
|
|
20230818,142500,158149565,3075,3075,3075,3075,23
|
|
20230818,142400,158078840,3075,3075,3075,3075,24
|
|
20230818,142300,158005040,3075,3075,3075,3075,24
|
|
20230818,142200,157931240,3075,3075,3075,3075,23
|
|
20230818,142100,157860515,3080,3075,3080,3075,30
|
|
20230818,142000,157768235,3075,3075,3075,3075,23
|
|
20230818,141900,157697510,3080,3075,3080,3075,125
|
|
20230818,141800,157313130,3080,3090,3090,3080,11
|
|
20230818,141700,157279240,3075,3075,3075,3075,24
|
|
20230818,141600,157205440,3090,3080,3090,3075,44
|
|
20230818,141500,157070030,3075,3075,3075,3075,124
|
|
20230818,141400,156688730,3080,3080,3080,3080,5
|
|
20230818,141300,156673330,3090,3075,3090,3075,24
|
|
20230818,141200,156599515,3080,3075,3080,3075,424
|
|
20230818,141100,155293715,3075,3075,3075,3075,23
|
|
20230818,141000,155222990,3075,3075,3075,3075,38
|
|
20230818,140900,155106140,3080,3080,3080,3080,4
|
|
20230818,140800,155093820,3080,3075,3080,3075,70
|
|
20230818,140700,154878340,3080,3075,3080,3075,25
|
|
20230818,140600,154801455,3080,3075,3080,3075,125
|
|
20230818,140500,154417075,3080,3075,3080,3075,32
|
|
20230818,140400,154318635,3080,3075,3080,3075,25
|
|
20230818,140300,154241750,3075,3075,3075,3075,24
|
|
20230818,140200,154167950,3075,3075,3075,3075,23
|
|
20230818,140100,154097225,3080,3080,3080,3080,6
|
|
20230818,140000,154078745,3090,3095,3095,3075,25
|
|
20230818,135900,154001835,3095,3080,3095,3075,74
|
|
20230818,135800,153774005,3075,3080,3080,3075,27
|
|
20230818,135700,153690960,3075,3080,3080,3075,38
|
|
20230818,135600,153574090,3075,3075,3080,3075,69
|
|
20230818,135500,153361890,3080,3080,3080,3080,6
|
|
20230818,135400,153343410,3080,3080,3080,3075,42
|
|
20230818,135300,153214170,3075,3080,3080,3075,27
|
|
20230818,135200,153131125,3080,3095,3095,3080,6
|
|
20230818,135100,153112585,3075,3080,3080,3075,28
|
|
20230818,135000,153026460,3075,3080,3080,3075,28
|
|
20230818,134900,152940340,3080,3080,3080,3075,37
|
|
20230818,134800,152826495,3080,3075,3080,3075,8
|
|
20230818,134700,152801865,3080,3075,3080,3075,32
|
|
20230818,134600,152703435,3080,3095,3095,3080,20
|
|
20230818,134500,152641775,3080,3095,3095,3080,28
|
|
20230818,134400,152555475,3095,3080,3095,3075,52
|
|
20230818,134300,152395340,3080,3095,3095,3080,6
|
|
20230818,134200,152376785,3075,3080,3095,3075,32
|
|
20230818,134100,152278265,3080,3075,3095,3075,85
|
|
20230818,134000,152016470,3075,3080,3080,3075,246
|
|
20230818,133900,151258905,3075,3080,3080,3075,33
|
|
20230818,133800,151157385,3075,3075,3080,3075,77
|
|
20230818,133700,150920590,3080,3075,3080,3075,28
|
|
20230818,133600,150834470,3080,3080,3080,3075,36
|
|
20230818,133500,150723705,3080,3080,3080,3080,138
|
|
20230818,133400,150298665,3095,3080,3095,3080,32
|
|
20230818,133300,150199970,3085,3080,3090,3080,68
|
|
20230818,133200,149990290,3095,3080,3095,3080,29
|
|
20230818,133100,149900880,3095,3095,3095,3080,70
|
|
20230818,133000,149685145,3095,3095,3095,3080,32
|
|
20230818,132900,149586450,3080,3095,3095,3080,28
|
|
20230818,132800,149500150,3095,3080,3095,3080,29
|
|
20230818,132700,149410755,3095,3080,3095,3080,27
|
|
20230818,132600,149327535,3095,3095,3095,3080,30
|
|
20230818,132500,149235045,3085,3085,3085,3080,32
|
|
20230818,132400,149136440,3080,3085,3085,3080,29
|
|
20230818,132300,149047095,3085,3085,3085,3085,10
|
|
20230818,132200,149016245,3095,3080,3095,3080,28
|
|
20230818,132100,148929945,3095,3080,3095,3080,30
|
|
20230818,132000,148837455,3080,3095,3095,3080,27
|
|
20230818,131900,148754235,3080,3095,3095,3080,30
|
|
20230818,131800,148661745,3080,3080,3095,3070,267
|
|
20230818,131700,147841405,3080,3070,3080,3070,29
|
|
20230818,131600,147752325,3080,3080,3080,3080,142
|
|
20230818,131500,147314965,3095,3090,3095,3080,35
|
|
20230818,131400,147207025,3095,3080,3095,3070,38
|
|
20230818,131300,147090200,3085,3095,3095,3085,18
|
|
20230818,131200,147034620,3095,3085,3095,3070,32
|
|
20230818,131100,146936235,3085,3070,3085,3070,28
|
|
20230818,131000,146850215,3085,3085,3085,3070,34
|
|
20230818,130900,146745685,3085,3095,3095,3085,6
|
|
20230818,130800,146727125,3075,3085,3085,3070,46
|
|
20230818,130700,146585755,3085,3095,3095,3085,11
|
|
20230818,130600,146551780,3085,3075,3085,3075,28
|
|
20230818,130500,146465650,3085,3085,3085,3070,31
|
|
20230818,130400,146370360,3070,3085,3085,3070,29
|
|
20230818,130300,146281255,3070,3085,3085,3070,27
|
|
20230818,130200,146198305,3070,3085,3085,3070,29
|
|
20230818,130100,146109200,3070,3085,3085,3070,291
|
|
20230818,130000,145212035,3085,3085,3085,3070,32
|
|
20230818,125900,145113660,3070,3085,3085,3070,28
|
|
20230818,125800,145027640,3070,3085,3085,3070,29
|
|
20230818,125700,144938520,3070,3085,3085,3070,28
|
|
20230818,125600,144852500,3070,3085,3085,3070,32
|
|
20230818,125500,144754125,3070,3085,3085,3070,1034
|
|
20230818,125400,141564595,3075,3085,3085,3075,27
|
|
20230818,125300,141481530,3070,3085,3085,3070,29
|
|
20230818,125200,141392425,3070,3085,3085,3070,28
|
|
20230818,125100,141306405,3070,3085,3085,3070,75
|
|
20230818,125000,141076005,3070,3070,3085,3070,51
|
|
20230818,124900,140919375,3085,3070,3085,3070,29
|
|
20230818,124800,140830270,3085,3075,3085,3075,27
|
|
20230818,124700,140747205,3085,3075,3085,3075,79
|
|
20230818,124600,140503730,3085,3085,3085,3075,36
|
|
20230818,124500,140392900,3075,3080,3085,3075,764
|
|
20230818,124400,138041995,3085,3085,3085,3080,31
|
|
20230818,124300,137946475,3085,3080,3085,3080,35
|
|
20230818,124200,137838620,3085,3080,3085,3080,28
|
|
20230818,124100,137752360,3085,3085,3085,3080,32
|
|
20230818,124000,137653755,3085,3085,3085,3080,32
|
|
20230818,123900,137555155,3080,3080,3085,3080,1060
|
|
20230818,123800,134290175,3085,3080,3085,3080,39
|
|
20230818,123700,134169980,3085,3085,3085,3080,28
|
|
20230818,123600,134083715,3085,3085,3085,3080,33
|
|
20230818,123500,133982030,3080,3085,3085,3080,27
|
|
20230818,123400,133898850,3085,3085,3085,3080,45
|
|
20230818,123300,133760145,3085,3080,3085,3080,39
|
|
20230818,123200,133639950,3085,3080,3085,3080,28
|
|
20230818,123100,133553685,3085,3085,3085,3080,34
|
|
20230818,123000,133448915,3080,3085,3085,3080,28
|
|
20230818,122900,133362650,3085,3080,3085,3080,28
|
|
20230818,122800,133276390,3085,3080,3085,3080,27
|
|
20230818,122700,133193210,3085,3080,3085,3080,46
|
|
20230818,122600,133051470,3080,3085,3085,3080,30
|
|
20230818,122500,132959035,3085,3085,3085,3080,29
|
|
20230818,122400,132869690,3080,3085,3085,3080,28
|
|
20230818,122300,132783430,3085,3080,3085,3080,28
|
|
20230818,122200,132697165,3085,3085,3085,3080,33
|
|
20230818,122100,132595480,3080,3085,3085,3080,28
|
|
20230818,122000,132509215,3080,3085,3085,3080,28
|
|
20230818,121900,132422955,3075,3085,3085,3075,28
|
|
20230818,121800,132336805,3085,3075,3085,3075,28
|
|
20230818,121700,132250665,3085,3085,3085,3075,33
|
|
20230818,121600,132149090,3075,3085,3085,3075,48
|
|
20230818,121500,132001250,3075,3085,3085,3075,29
|
|
20230818,121400,131912025,3085,3085,3085,3075,44
|
|
20230818,121300,131776515,3085,3075,3085,3075,28
|
|
20230818,121200,131690375,3085,3085,3085,3075,34
|
|
20230818,121100,131585715,3075,3080,3085,3075,35
|
|
20230818,121000,131478025,3080,3085,3085,3080,20
|
|
20230818,120900,131416395,3080,3085,3085,3080,28
|
|
20230818,120800,131330135,3080,3085,3085,3080,28
|
|
20230818,120700,131243870,3085,3085,3085,3080,37
|
|
20230818,120600,131129845,3080,3085,3085,3080,32
|
|
20230818,120500,131031245,3075,3085,3085,3075,27
|
|
20230818,120400,130948180,3070,3085,3085,3070,29
|
|
20230818,120300,130859075,3070,3085,3085,3070,27
|
|
20230818,120200,130776125,3070,3070,3085,3070,56
|
|
20230818,120100,130604070,3085,3070,3085,3070,28
|
|
20230818,120000,130518050,3085,3080,3085,3080,348
|
|
20230818,115900,129444585,3085,3080,3085,3080,28
|
|
20230818,115800,129358325,3085,3085,3085,3080,33
|
|
20230818,115700,129256640,3080,3070,3080,3070,161
|
|
20230818,115600,128760990,3080,3070,3080,3070,29
|
|
20230818,115500,128671910,3080,3070,3080,3070,28
|
|
20230818,115400,128585900,3080,3070,3080,3070,28
|
|
20230818,115300,128499900,3070,3080,3080,3070,1372
|
|
20230818,115200,124287265,3080,3080,3085,3080,207
|
|
20230818,115100,123649680,3085,3085,3085,3080,34
|
|
20230818,115000,123544905,3085,3080,3085,3080,29
|
|
20230818,114900,123455560,3085,3080,3085,3080,28
|
|
20230818,114800,123369295,3085,3080,3085,3070,39
|
|
20230818,114700,123249395,3075,3085,3085,3075,867
|
|
20230818,114600,120583220,3085,3080,3085,3080,38
|
|
20230818,114500,120466105,3085,3090,3090,3085,122
|
|
20230818,114400,120089680,3090,3085,3090,3085,27
|
|
20230818,114300,120006365,3090,3090,3090,3085,44
|
|
20230818,114200,119870575,3090,3090,3095,3090,6
|
|
20230818,114100,119852015,3090,3090,3095,3090,42
|
|
20230818,114000,119722210,3095,3085,3095,3085,127
|
|
20230818,113900,119330375,3090,3090,3090,3085,31
|
|
20230818,113800,119234705,3090,3090,3090,3090,27
|
|
20230818,113700,119151275,3085,3085,3085,3085,53
|
|
20230818,113600,118987770,3090,3090,3090,3090,14
|
|
20230818,113500,118944510,3100,3090,3100,3090,508
|
|
20230818,113400,117374780,3090,3085,3090,3085,25
|
|
20230818,113300,117297650,3085,3090,3090,3085,24
|
|
20230818,113200,117223605,3090,3085,3090,3085,34
|
|
20230818,113100,117118665,3085,3090,3090,3085,24
|
|
20230818,113000,117044620,3085,3085,3085,3085,25
|
|
20230818,112900,116967495,3075,3085,3085,3075,25
|
|
20230818,112800,116890610,3075,3085,3085,3075,25
|
|
20230818,112700,116813715,3090,3085,3090,3075,31
|
|
20230818,112600,116718305,3075,3090,3090,3075,26
|
|
20230818,112500,116638310,3090,3085,3090,3075,599
|
|
20230818,112400,114790625,3090,3090,3105,3085,658
|
|
20230818,112300,112760635,3080,3080,3080,3075,89
|
|
20230818,112200,112486635,3080,3080,3080,3075,25
|
|
20230818,112100,112409750,3075,3080,3080,3075,25
|
|
20230818,112000,112332870,3080,3080,3090,3080,22
|
|
20230818,111900,112265100,3080,3080,3105,3075,29
|
|
20230818,111800,112175755,3085,3080,3105,3080,83
|
|
20230818,111700,111919040,3085,3095,3100,3085,71
|
|
20230818,111600,111699300,3080,3095,3095,3080,25
|
|
20230818,111500,111622285,3080,3085,3085,3080,40
|
|
20230818,111400,111499060,3080,3085,3085,3080,27
|
|
20230818,111300,111415885,3080,3080,3085,3080,49
|
|
20230818,111200,111264955,3085,3090,3090,3085,2
|
|
20230818,111100,111258780,3095,3080,3095,3080,24
|
|
20230818,111000,111184845,3080,3080,3080,3080,24
|
|
20230818,110900,111110925,3080,3080,3080,3080,23
|
|
20230818,110800,111040085,3080,3080,3080,3080,24
|
|
20230818,110700,110966165,3080,3080,3080,3080,23
|
|
20230818,110600,110895325,3095,3080,3095,3080,30
|
|
20230818,110500,110802840,3080,3080,3080,3080,23
|
|
20230818,110400,110732000,3080,3080,3080,3080,24
|
|
20230818,110300,110658080,3080,3080,3080,3080,24
|
|
20230818,110200,110584160,3090,3080,3095,3080,34
|
|
20230818,110100,110479290,3080,3080,3080,3080,24
|
|
20230818,110000,110405370,3090,3080,3100,3080,30
|
|
20230818,105900,110312880,3095,3085,3095,3085,29
|
|
20230818,105800,110223365,3095,3085,3095,3085,24
|
|
20230818,105700,110149315,3110,3095,3110,3090,192
|
|
20230818,105600,109555720,3110,3100,3110,3090,29
|
|
20230818,105500,109466025,3095,3085,3110,3085,2943
|
|
20230818,105400,100384150,3080,3085,3085,3080,42
|
|
20230818,105300,100254700,3080,3085,3085,3080,928
|
|
20230818,105200,97391935,3085,3085,3085,3080,92
|
|
20230818,105100,97108235,3085,3100,3105,3080,2834
|
|
20230818,105000,88361300,3090,3090,3090,3090,24
|
|
20230818,104900,88287140,3085,3085,3085,3085,23
|
|
20230818,104800,88216185,3110,3085,3110,3085,93
|
|
20230818,104700,87928875,3090,3095,3110,3090,355
|
|
20230818,104600,86828030,3085,3100,3100,3085,25
|
|
20230818,104500,86750890,3110,3090,3110,3085,46
|
|
20230818,104400,86608750,3085,3090,3090,3085,78
|
|
20230818,104300,86367970,3090,3090,3090,3090,10
|
|
20230818,104200,86337070,3085,3085,3085,3085,23
|
|
20230818,104100,86266115,3090,3095,3095,3090,36
|
|
20230818,104000,86154825,3090,3090,3090,3090,23
|
|
20230818,103900,86083755,3090,3090,3090,3090,24
|
|
20230818,103800,86009595,3090,3095,3095,3090,24
|
|
20230818,103700,85935430,3095,3100,3100,3095,5
|
|
20230818,103600,85919950,3090,3095,3110,3090,40
|
|
20230818,103500,85796250,3090,3095,3095,3090,26
|
|
20230818,103400,85715900,3090,3100,3100,3090,28
|
|
20230818,103300,85629350,3090,3090,3090,3090,23
|
|
20230818,103200,85558280,3090,3090,3090,3090,24
|
|
20230818,103100,85484120,3090,3090,3090,3090,23
|
|
20230818,103000,85413050,3090,3090,3090,3090,24
|
|
20230818,102900,85338890,3100,3105,3110,3100,3
|
|
20230818,102800,85329575,3090,3100,3110,3090,128
|
|
20230818,102700,84932205,3090,3090,3090,3090,23
|
|
20230818,102600,84861135,3090,3090,3090,3090,24
|
|
20230818,102500,84786975,3100,3090,3100,3090,71
|
|
20230818,102400,84567575,3095,3090,3095,3090,413
|
|
20230818,102300,83289460,3095,3090,3095,3090,134
|
|
20230818,102200,82874845,3095,3095,3095,3095,24
|
|
20230818,102100,82800565,3095,3095,3095,3095,10
|
|
20230818,102000,82769615,3095,3095,3095,3095,1
|
|
20230818,101900,82766520,3100,3100,3100,3100,1
|
|
20230818,101800,82763420,3100,3100,3100,3100,252
|
|
20230818,101700,81982220,3110,3100,3110,3100,1201
|
|
20230818,101600,78259110,3110,3110,3110,3110,0
|
|
20230818,101500,78259110,3110,3110,3110,3110,724
|
|
20230818,101400,76007470,3110,3100,3110,3100,501
|
|
20230818,101300,74454310,3100,3100,3105,3100,7105
|
|
20230818,101200,52393595,3100,3100,3100,3100,0
|
|
20230818,101100,52393595,3100,3100,3100,3100,200
|
|
20230818,101000,51773595,3100,3100,3100,3100,0
|
|
20230818,100900,51773595,3100,3100,3100,3100,18
|
|
20230818,100800,51717795,3100,3100,3100,3100,982
|
|
20230818,100700,48673595,3100,3100,3100,3100,20
|
|
20230818,100600,48611595,3105,3105,3105,3105,3
|
|
20230818,100500,48602280,3110,3110,3110,3110,0
|
|
20230818,100400,48602280,3110,3110,3110,3110,0
|
|
20230818,100300,48602280,3110,3110,3110,3110,0
|
|
20230818,100200,48602280,3110,3110,3110,3110,200
|
|
20230818,100100,47980280,3110,3110,3110,3110,0
|
|
20230818,100000,47980280,3110,3110,3110,3110,0
|
|
20230818,095900,47980280,3110,3110,3110,3110,0
|
|
20230818,095800,47980280,3110,3110,3110,3110,1
|
|
20230818,095700,47977170,3105,3105,3105,3105,0
|
|
20230818,095600,47977170,3105,3105,3105,3105,7
|
|
20230818,095500,47955435,3100,3100,3100,3100,0
|
|
20230818,095400,47955435,3100,3100,3100,3100,4315
|
|
20230818,095300,34578935,3100,3100,3100,3100,3371
|
|
20230818,095200,24128835,3085,3085,3085,3085,0
|
|
20230818,095100,24128835,3085,3085,3085,3085,41
|
|
20230818,095000,24002350,3085,3085,3085,3085,0
|
|
20230818,094900,24002350,3085,3090,3090,3085,100
|
|
20230818,094800,23693565,3100,3100,3100,3100,1
|
|
20230818,094700,23690465,3100,3100,3100,3100,1219
|
|
20230818,094600,19911565,3100,3100,3100,3100,0
|
|
20230818,094500,19911565,3100,3100,3100,3100,10
|
|
20230818,094400,19880565,3085,3085,3085,3085,1
|
|
20230818,094300,19877480,3085,3085,3085,3085,0
|
|
20230818,094200,19877480,3085,3085,3085,3085,1
|
|
20230818,094100,19874395,3100,3085,3100,3085,17
|
|
20230818,094000,19821710,3100,3100,3100,3100,2
|
|
20230818,093900,19815510,3085,3085,3085,3085,1
|
|
20230818,093800,19812425,3085,3100,3100,3085,45
|
|
20230818,093700,19673555,3100,3100,3100,3100,26
|
|
20230818,093600,19592955,3100,3100,3100,3085,5
|
|
20230818,093500,19577470,3100,3090,3100,3090,532
|
|
20230818,093400,17933580,3100,3100,3100,3095,19
|
|
20230818,093300,17874685,3100,3100,3100,3100,7
|
|
20230818,093200,17852985,3100,3090,3100,3090,2
|
|
20230818,093100,17846795,3100,3090,3100,3085,93
|
|
20230818,093000,17559310,3090,3090,3090,3090,4
|
|
20230818,092900,17546950,3085,3090,3090,3085,11
|
|
20230818,092800,17512965,3100,3100,3100,3100,1
|
|
20230818,092700,17509865,3100,3100,3100,3100,5
|
|
20230818,092600,17494365,3090,3095,3100,3090,530
|
|
20230818,092500,15851515,3095,3100,3100,3075,57
|
|
20230818,092400,15676165,3075,3075,3075,3075,1
|
|
20230818,092300,15673090,3075,3080,3080,3075,10
|
|
20230818,092200,15642320,3090,3090,3100,3090,51
|
|
20230818,092100,15484720,3090,3080,3090,3080,213
|
|
20230818,092000,14827625,3080,3080,3080,3080,1
|
|
20230818,091900,14824545,3075,3075,3075,3075,10
|
|
20230818,091800,14793795,3085,3085,3085,3085,1
|
|
20230818,091700,14790710,3070,3080,3085,3070,100
|
|
20230818,091600,14483030,3080,3080,3080,3080,0
|
|
20230818,091500,14483030,3080,3080,3080,3080,1
|
|
20230818,091400,14479950,3065,3075,3075,3065,1501
|
|
20230818,091300,9868760,3080,3085,3085,3080,54
|
|
20230818,091200,9702290,3080,3085,3085,3080,745
|
|
20230818,091100,7407670,3085,3090,3090,3085,306
|
|
20230818,091000,6463475,3095,3100,3100,3095,6
|
|
20230818,090900,6444900,3100,3100,3100,3100,1
|
|
20230818,090800,6441800,3090,3090,3090,3090,7
|
|
20230818,090700,6420170,3090,3090,3090,3090,10
|
|
20230818,090600,6389270,3090,3090,3090,3090,586
|
|
20230818,090500,4578530,3085,3085,3085,3085,1
|
|
20230818,090400,4575445,3080,3080,3080,3080,0
|
|
20230818,090300,4575445,3080,3080,3085,3075,411
|
|
20230818,090200,3309495,3085,3075,3085,3075,3
|
|
20230818,090100,3300250,3070,3070,3070,3070,0
|
|
20230818,090000,3300250,3070,3070,3070,3070,1075
|