659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,195500,1072308050,5460,5460,5460,5460,0
|
|
20230908,195400,1072308050,5460,5460,5460,5460,0
|
|
20230908,195300,1072308050,5460,5460,5460,5460,0
|
|
20230908,195200,1072308050,5460,5460,5460,5460,0
|
|
20230908,195100,1072308050,5460,5460,5460,5460,0
|
|
20230908,195000,1072308050,5460,5460,5460,5460,0
|
|
20230908,194900,1072308050,5460,5460,5460,5460,0
|
|
20230908,194800,1072308050,5460,5460,5460,5460,0
|
|
20230908,194700,1072308050,5460,5460,5460,5460,0
|
|
20230908,194600,1072308050,5460,5460,5460,5460,0
|
|
20230908,194500,1072308050,5460,5460,5460,5460,0
|
|
20230908,194400,1072308050,5460,5460,5460,5460,0
|
|
20230908,194300,1072308050,5460,5460,5460,5460,0
|
|
20230908,194200,1072308050,5460,5460,5460,5460,0
|
|
20230908,194100,1072308050,5460,5460,5460,5460,0
|
|
20230908,194000,1072308050,5460,5460,5460,5460,0
|
|
20230908,193900,1072308050,5460,5460,5460,5460,0
|
|
20230908,193800,1072308050,5460,5460,5460,5460,0
|
|
20230908,193700,1072308050,5460,5460,5460,5460,0
|
|
20230908,193600,1072308050,5460,5460,5460,5460,0
|
|
20230908,193500,1072308050,5460,5460,5460,5460,0
|
|
20230908,193400,1072308050,5460,5460,5460,5460,0
|
|
20230908,193300,1072308050,5460,5460,5460,5460,0
|
|
20230908,193200,1072308050,5460,5460,5460,5460,0
|
|
20230908,193100,1072308050,5460,5460,5460,5460,0
|
|
20230908,193000,1072308050,5460,5460,5460,5460,0
|
|
20230908,192900,1072308050,5460,5460,5460,5460,0
|
|
20230908,192800,1072308050,5460,5460,5460,5460,0
|
|
20230908,192700,1072308050,5460,5460,5460,5460,0
|
|
20230908,192600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,192500,1072308050,5460,5460,5460,5460,0
|
|
20230908,192400,1072308050,5460,5460,5460,5460,0
|
|
20230908,192300,1072308050,5460,5460,5460,5460,0
|
|
20230908,192200,1072308050,5460,5460,5460,5460,0
|
|
20230908,192100,1072308050,5460,5460,5460,5460,0
|
|
20230908,192000,1072308050,5460,5460,5460,5460,0
|
|
20230908,191900,1072308050,5460,5460,5460,5460,0
|
|
20230908,191800,1072308050,5460,5460,5460,5460,0
|
|
20230908,191700,1072308050,5460,5460,5460,5460,0
|
|
20230908,191600,1072308050,5460,5460,5460,5460,0
|
|
20230908,191500,1072308050,5460,5460,5460,5460,0
|
|
20230908,191400,1072308050,5460,5460,5460,5460,0
|
|
20230908,191300,1072308050,5460,5460,5460,5460,0
|
|
20230908,191200,1072308050,5460,5460,5460,5460,0
|
|
20230908,191100,1072308050,5460,5460,5460,5460,0
|
|
20230908,191000,1072308050,5460,5460,5460,5460,0
|
|
20230908,190900,1072308050,5460,5460,5460,5460,0
|
|
20230908,190800,1072308050,5460,5460,5460,5460,0
|
|
20230908,190700,1072308050,5460,5460,5460,5460,0
|
|
20230908,190600,1072308050,5460,5460,5460,5460,0
|
|
20230908,190500,1072308050,5460,5460,5460,5460,0
|
|
20230908,190400,1072308050,5460,5460,5460,5460,0
|
|
20230908,190300,1072308050,5460,5460,5460,5460,0
|
|
20230908,190200,1072308050,5460,5460,5460,5460,0
|
|
20230908,190100,1072308050,5460,5460,5460,5460,0
|
|
20230908,190000,1072308050,5460,5460,5460,5460,0
|
|
20230908,185900,1072308050,5460,5460,5460,5460,0
|
|
20230908,185800,1072308050,5460,5460,5460,5460,0
|
|
20230908,185700,1072308050,5460,5460,5460,5460,0
|
|
20230908,185600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,185500,1072308050,5460,5460,5460,5460,0
|
|
20230908,185400,1072308050,5460,5460,5460,5460,0
|
|
20230908,185300,1072308050,5460,5460,5460,5460,0
|
|
20230908,185200,1072308050,5460,5460,5460,5460,0
|
|
20230908,185100,1072308050,5460,5460,5460,5460,0
|
|
20230908,185000,1072308050,5460,5460,5460,5460,0
|
|
20230908,184900,1072308050,5460,5460,5460,5460,0
|
|
20230908,184800,1072308050,5460,5460,5460,5460,0
|
|
20230908,184700,1072308050,5460,5460,5460,5460,0
|
|
20230908,184600,1072308050,5460,5460,5460,5460,0
|
|
20230908,184500,1072308050,5460,5460,5460,5460,0
|
|
20230908,184400,1072308050,5460,5460,5460,5460,0
|
|
20230908,184300,1072308050,5460,5460,5460,5460,0
|
|
20230908,184200,1072308050,5460,5460,5460,5460,0
|
|
20230908,184100,1072308050,5460,5460,5460,5460,0
|
|
20230908,184000,1072308050,5460,5460,5460,5460,0
|
|
20230908,183900,1072308050,5460,5460,5460,5460,0
|
|
20230908,183800,1072308050,5460,5460,5460,5460,0
|
|
20230908,183700,1072308050,5460,5460,5460,5460,0
|
|
20230908,183600,1072308050,5460,5460,5460,5460,0
|
|
20230908,183500,1072308050,5460,5460,5460,5460,0
|
|
20230908,183400,1072308050,5460,5460,5460,5460,0
|
|
20230908,183300,1072308050,5460,5460,5460,5460,0
|
|
20230908,183200,1072308050,5460,5460,5460,5460,0
|
|
20230908,183100,1072308050,5460,5460,5460,5460,0
|
|
20230908,183000,1072308050,5460,5460,5460,5460,0
|
|
20230908,182900,1072308050,5460,5460,5460,5460,0
|
|
20230908,182800,1072308050,5460,5460,5460,5460,0
|
|
20230908,182700,1072308050,5460,5460,5460,5460,0
|
|
20230908,182600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,182500,1072308050,5460,5460,5460,5460,0
|
|
20230908,182400,1072308050,5460,5460,5460,5460,0
|
|
20230908,182300,1072308050,5460,5460,5460,5460,0
|
|
20230908,182200,1072308050,5460,5460,5460,5460,0
|
|
20230908,182100,1072308050,5460,5460,5460,5460,0
|
|
20230908,182000,1072308050,5460,5460,5460,5460,0
|
|
20230908,181900,1072308050,5460,5460,5460,5460,0
|
|
20230908,181800,1072308050,5460,5460,5460,5460,0
|
|
20230908,181700,1072308050,5460,5460,5460,5460,0
|
|
20230908,181600,1072308050,5460,5460,5460,5460,0
|
|
20230908,181500,1072308050,5460,5460,5460,5460,0
|
|
20230908,181400,1072308050,5460,5460,5460,5460,0
|
|
20230908,181300,1072308050,5460,5460,5460,5460,0
|
|
20230908,181200,1072308050,5460,5460,5460,5460,0
|
|
20230908,181100,1072308050,5460,5460,5460,5460,0
|
|
20230908,181000,1072308050,5460,5460,5460,5460,0
|
|
20230908,180900,1072308050,5460,5460,5460,5460,0
|
|
20230908,180800,1072308050,5460,5460,5460,5460,0
|
|
20230908,180700,1072308050,5460,5460,5460,5460,0
|
|
20230908,180600,1072308050,5460,5460,5460,5460,0
|
|
20230908,180500,1072308050,5460,5460,5460,5460,0
|
|
20230908,180400,1072308050,5460,5460,5460,5460,0
|
|
20230908,180300,1072308050,5460,5460,5460,5460,0
|
|
20230908,180200,1072308050,5460,5460,5460,5460,0
|
|
20230908,180100,1072308050,5460,5460,5460,5460,0
|
|
20230908,180000,1072308050,5460,5460,5460,5460,0
|
|
20230908,175900,1072308050,5460,5460,5460,5460,0
|
|
20230908,175800,1072308050,5460,5460,5460,5460,0
|
|
20230908,175700,1072308050,5460,5460,5460,5460,0
|
|
20230908,175600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,175500,1072308050,5460,5460,5460,5460,0
|
|
20230908,175400,1072308050,5460,5460,5460,5460,0
|
|
20230908,175300,1072308050,5460,5460,5460,5460,0
|
|
20230908,175200,1072308050,5460,5460,5460,5460,0
|
|
20230908,175100,1072308050,5460,5460,5460,5460,0
|
|
20230908,175000,1072308050,5460,5460,5460,5460,0
|
|
20230908,174900,1072308050,5460,5460,5460,5460,0
|
|
20230908,174800,1072308050,5460,5460,5460,5460,0
|
|
20230908,174700,1072308050,5460,5460,5460,5460,0
|
|
20230908,174600,1072308050,5460,5460,5460,5460,0
|
|
20230908,174500,1072308050,5460,5460,5460,5460,0
|
|
20230908,174400,1072308050,5460,5460,5460,5460,0
|
|
20230908,174300,1072308050,5460,5460,5460,5460,0
|
|
20230908,174200,1072308050,5460,5460,5460,5460,0
|
|
20230908,174100,1072308050,5460,5460,5460,5460,0
|
|
20230908,174000,1072308050,5460,5460,5460,5460,0
|
|
20230908,173900,1072308050,5460,5460,5460,5460,0
|
|
20230908,173800,1072308050,5460,5460,5460,5460,0
|
|
20230908,173700,1072308050,5460,5460,5460,5460,0
|
|
20230908,173600,1072308050,5460,5460,5460,5460,0
|
|
20230908,173500,1072308050,5460,5460,5460,5460,0
|
|
20230908,173400,1072308050,5460,5460,5460,5460,0
|
|
20230908,173300,1072308050,5460,5460,5460,5460,0
|
|
20230908,173200,1072308050,5460,5460,5460,5460,0
|
|
20230908,173100,1072308050,5460,5460,5460,5460,0
|
|
20230908,173000,1072308050,5460,5460,5460,5460,0
|
|
20230908,172900,1072308050,5460,5460,5460,5460,0
|
|
20230908,172800,1072308050,5460,5460,5460,5460,0
|
|
20230908,172700,1072308050,5460,5460,5460,5460,0
|
|
20230908,172600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,172500,1072308050,5460,5460,5460,5460,0
|
|
20230908,172400,1072308050,5460,5460,5460,5460,0
|
|
20230908,172300,1072308050,5460,5460,5460,5460,0
|
|
20230908,172200,1072308050,5460,5460,5460,5460,0
|
|
20230908,172100,1072308050,5460,5460,5460,5460,0
|
|
20230908,172000,1072308050,5460,5460,5460,5460,0
|
|
20230908,171900,1072308050,5460,5460,5460,5460,0
|
|
20230908,171800,1072308050,5460,5460,5460,5460,0
|
|
20230908,171700,1072308050,5460,5460,5460,5460,0
|
|
20230908,171600,1072308050,5460,5460,5460,5460,0
|
|
20230908,171500,1072308050,5460,5460,5460,5460,0
|
|
20230908,171400,1072308050,5460,5460,5460,5460,0
|
|
20230908,171300,1072308050,5460,5460,5460,5460,0
|
|
20230908,171200,1072308050,5460,5460,5460,5460,0
|
|
20230908,171100,1072308050,5460,5460,5460,5460,0
|
|
20230908,171000,1072308050,5460,5460,5460,5460,0
|
|
20230908,170900,1072308050,5460,5460,5460,5460,0
|
|
20230908,170800,1072308050,5460,5460,5460,5460,0
|
|
20230908,170700,1072308050,5460,5460,5460,5460,0
|
|
20230908,170600,1072308050,5460,5460,5460,5460,0
|
|
20230908,170500,1072308050,5460,5460,5460,5460,0
|
|
20230908,170400,1072308050,5460,5460,5460,5460,0
|
|
20230908,170300,1072308050,5460,5460,5460,5460,0
|
|
20230908,170200,1072308050,5460,5460,5460,5460,0
|
|
20230908,170100,1072308050,5460,5460,5460,5460,0
|
|
20230908,170000,1072308050,5460,5460,5460,5460,0
|
|
20230908,165900,1072308050,5460,5460,5460,5460,0
|
|
20230908,165800,1072308050,5460,5460,5460,5460,0
|
|
20230908,165700,1072308050,5460,5460,5460,5460,0
|
|
20230908,165600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,165500,1072308050,5460,5460,5460,5460,0
|
|
20230908,165400,1072308050,5460,5460,5460,5460,0
|
|
20230908,165300,1072308050,5460,5460,5460,5460,0
|
|
20230908,165200,1072308050,5460,5460,5460,5460,0
|
|
20230908,165100,1072308050,5460,5460,5460,5460,0
|
|
20230908,165000,1072308050,5460,5460,5460,5460,0
|
|
20230908,164900,1072308050,5460,5460,5460,5460,0
|
|
20230908,164800,1072308050,5460,5460,5460,5460,0
|
|
20230908,164700,1072308050,5460,5460,5460,5460,0
|
|
20230908,164600,1072308050,5460,5460,5460,5460,0
|
|
20230908,164500,1072308050,5460,5460,5460,5460,0
|
|
20230908,164400,1072308050,5460,5460,5460,5460,0
|
|
20230908,164300,1072308050,5460,5460,5460,5460,0
|
|
20230908,164200,1072308050,5460,5460,5460,5460,0
|
|
20230908,164100,1072308050,5460,5460,5460,5460,0
|
|
20230908,164000,1072308050,5460,5460,5460,5460,0
|
|
20230908,163900,1072308050,5460,5460,5460,5460,0
|
|
20230908,163800,1072308050,5460,5460,5460,5460,0
|
|
20230908,163700,1072308050,5460,5460,5460,5460,0
|
|
20230908,163600,1072308050,5460,5460,5460,5460,0
|
|
20230908,163500,1072308050,5460,5460,5460,5460,0
|
|
20230908,163400,1072308050,5460,5460,5460,5460,0
|
|
20230908,163300,1072308050,5460,5460,5460,5460,0
|
|
20230908,163200,1072308050,5460,5460,5460,5460,0
|
|
20230908,163100,1072308050,5460,5460,5460,5460,0
|
|
20230908,163000,1072308050,5460,5460,5460,5460,0
|
|
20230908,162900,1072308050,5460,5460,5460,5460,0
|
|
20230908,162800,1072308050,5460,5460,5460,5460,0
|
|
20230908,162700,1072308050,5460,5460,5460,5460,0
|
|
20230908,162600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,162500,1072308050,5460,5460,5460,5460,0
|
|
20230908,162400,1072308050,5460,5460,5460,5460,0
|
|
20230908,162300,1072308050,5460,5460,5460,5460,0
|
|
20230908,162200,1072308050,5460,5460,5460,5460,0
|
|
20230908,162100,1072308050,5460,5460,5460,5460,0
|
|
20230908,162000,1072308050,5460,5460,5460,5460,0
|
|
20230908,161900,1072308050,5460,5460,5460,5460,0
|
|
20230908,161800,1072308050,5460,5460,5460,5460,0
|
|
20230908,161700,1072308050,5460,5460,5460,5460,0
|
|
20230908,161600,1072308050,5460,5460,5460,5460,0
|
|
20230908,161500,1072308050,5460,5460,5460,5460,0
|
|
20230908,161400,1072308050,5460,5460,5460,5460,0
|
|
20230908,161300,1072308050,5460,5460,5460,5460,0
|
|
20230908,161200,1072308050,5460,5460,5460,5460,0
|
|
20230908,161100,1072308050,5460,5460,5460,5460,0
|
|
20230908,161000,1072308050,5460,5460,5460,5460,0
|
|
20230908,160900,1072308050,5460,5460,5460,5460,0
|
|
20230908,160800,1072308050,5460,5460,5460,5460,0
|
|
20230908,160700,1072308050,5460,5460,5460,5460,0
|
|
20230908,160600,1072308050,5460,5460,5460,5460,0
|
|
20230908,160500,1072308050,5460,5460,5460,5460,0
|
|
20230908,160400,1072308050,5460,5460,5460,5460,0
|
|
20230908,160300,1072308050,5460,5460,5460,5460,0
|
|
20230908,160200,1072308050,5460,5460,5460,5460,0
|
|
20230908,160100,1072308050,5460,5460,5460,5460,0
|
|
20230908,160000,1072308050,5460,5460,5460,5460,0
|
|
20230908,155900,1072308050,5460,5460,5460,5460,0
|
|
20230908,155800,1072308050,5460,5460,5460,5460,0
|
|
20230908,155700,1072308050,5460,5460,5460,5460,0
|
|
20230908,155600,1072308050,5460,5460,5460,5460,6351
|
|
20230908,155500,1072308050,5460,5460,5460,5460,0
|
|
20230908,155400,1072308050,5460,5460,5460,5460,0
|
|
20230908,155300,1072308050,5460,5460,5460,5460,0
|
|
20230908,155200,1072308050,5460,5460,5460,5460,0
|
|
20230908,155100,1072308050,5460,5460,5460,5460,0
|
|
20230908,155000,1072308050,5460,5460,5460,5460,0
|
|
20230908,154900,1072308050,5460,5460,5460,5460,0
|
|
20230908,154800,1072308050,5460,5460,5460,5460,0
|
|
20230908,154700,1072308050,5460,5460,5460,5460,0
|
|
20230908,154600,1072308050,5460,5460,5460,5460,0
|
|
20230908,154500,1072308050,5460,5460,5460,5460,0
|
|
20230908,154400,1072308050,5460,5460,5460,5460,0
|
|
20230908,154300,1072308050,5460,5460,5460,5460,0
|
|
20230908,154200,1072308050,5460,5460,5460,5460,0
|
|
20230908,154100,1072308050,5460,5460,5460,5460,0
|
|
20230908,154000,1072308050,5460,5460,5460,5460,0
|
|
20230908,153900,1072308050,5460,5460,5460,5460,0
|
|
20230908,153800,1072308050,5460,5460,5460,5460,0
|
|
20230908,153700,1072308050,5460,5460,5460,5460,0
|
|
20230908,153600,1072308050,5460,5460,5460,5460,0
|
|
20230908,153500,1072308050,5460,5460,5460,5460,0
|
|
20230908,153400,1072308050,5460,5460,5460,5460,0
|
|
20230908,153300,1072308050,5460,5460,5460,5460,0
|
|
20230908,153200,1072308050,5460,5460,5460,5460,0
|
|
20230908,153100,1072308050,5460,5460,5460,5460,0
|
|
20230908,153000,1072308050,5460,5460,5460,5460,6351
|
|
20230908,152900,1037631590,5440,5440,5440,5440,0
|
|
20230908,152800,1037631590,5440,5440,5440,5440,0
|
|
20230908,152700,1037631590,5440,5440,5440,5440,0
|
|
20230908,152600,1037631590,5440,5440,5440,5440,0
|
|
20230908,152500,1037631590,5440,5440,5440,5440,0
|
|
20230908,152400,1037631590,5440,5440,5440,5440,0
|
|
20230908,152300,1037631590,5440,5440,5440,5440,0
|
|
20230908,152200,1037631590,5440,5440,5440,5440,0
|
|
20230908,152100,1037631590,5440,5440,5440,5440,0
|
|
20230908,152000,1037631590,5440,5440,5440,5440,0
|
|
20230908,151900,1037631590,5440,5440,5450,5440,7029
|
|
20230908,151800,999323870,5450,5450,5450,5450,104
|
|
20230908,151700,998757070,5450,5450,5450,5450,287
|
|
20230908,151600,997192920,5450,5440,5450,5440,3
|
|
20230908,151500,997176590,5440,5440,5440,5440,2020
|
|
20230908,151400,986187790,5440,5440,5440,5440,110
|
|
20230908,151300,985589390,5440,5440,5440,5440,60
|
|
20230908,151200,985262990,5440,5430,5440,5430,2052
|
|
20230908,151100,974100120,5440,5430,5440,5420,223
|
|
20230908,151000,972890280,5440,5440,5440,5420,1003
|
|
20230908,150900,967452210,5440,5430,5440,5420,3364
|
|
20230908,150800,949185030,5430,5430,5430,5420,159
|
|
20230908,150700,948322660,5430,5440,5440,5430,1151
|
|
20230908,150600,942072690,5440,5430,5440,5430,203
|
|
20230908,150500,940970370,5440,5430,5440,5430,166
|
|
20230908,150400,940068850,5430,5430,5430,5430,3148
|
|
20230908,150300,922975210,5420,5420,5420,5420,0
|
|
20230908,150200,922975210,5420,5430,5430,5420,5
|
|
20230908,150100,922948080,5430,5430,5430,5430,0
|
|
20230908,150000,922948080,5430,5440,5440,5430,706
|
|
20230908,145900,919114420,5430,5430,5430,5430,14
|
|
20230908,145800,919038400,5430,5420,5430,5420,1920
|
|
20230908,145700,908624180,5420,5430,5430,5420,12
|
|
20230908,145600,908559070,5430,5430,5430,5420,963
|
|
20230908,145500,903335530,5430,5430,5430,5430,50
|
|
20230908,145400,903064030,5430,5420,5430,5420,8
|
|
20230908,145300,903020640,5430,5420,5430,5420,56
|
|
20230908,145200,902717050,5420,5420,5430,5420,431
|
|
20230908,145100,900381000,5420,5420,5420,5420,5
|
|
20230908,145000,900353900,5430,5430,5430,5430,2
|
|
20230908,144900,900343040,5420,5420,5420,5420,6
|
|
20230908,144800,900310520,5410,5410,5410,5410,8
|
|
20230908,144700,900267240,5410,5410,5410,5410,205
|
|
20230908,144600,899158190,5410,5410,5410,5410,0
|
|
20230908,144500,899158190,5410,5420,5420,5410,5014
|
|
20230908,144400,872026550,5420,5420,5420,5420,5
|
|
20230908,144300,871999450,5420,5430,5430,5420,293
|
|
20230908,144200,870411290,5420,5420,5420,5420,54
|
|
20230908,144100,870118610,5420,5410,5430,5410,2344
|
|
20230908,144000,857420770,5410,5410,5410,5410,5
|
|
20230908,143900,857393720,5420,5430,5430,5420,113
|
|
20230908,143800,856781130,5420,5420,5430,5410,5094
|
|
20230908,143700,829197630,5420,5420,5420,5420,7
|
|
20230908,143600,829159690,5410,5420,5420,5410,2700
|
|
20230908,143500,814530820,5420,5440,5440,5420,15
|
|
20230908,143400,814449320,5420,5430,5430,5420,527
|
|
20230908,143300,811588640,5440,5430,5440,5430,7
|
|
20230908,143200,811550610,5440,5440,5440,5440,204
|
|
20230908,143100,810440850,5440,5440,5440,5430,155
|
|
20230908,143000,809597700,5440,5430,5440,5430,7
|
|
20230908,142900,809559670,5440,5440,5440,5440,0
|
|
20230908,142800,809559670,5440,5430,5440,5430,15
|
|
20230908,142700,809478120,5430,5430,5430,5430,193
|
|
20230908,142600,808430130,5430,5430,5430,5430,541
|
|
20230908,142500,805492500,5430,5430,5430,5430,55
|
|
20230908,142400,805193850,5430,5430,5430,5430,27
|
|
20230908,142300,805047240,5430,5440,5440,5430,593
|
|
20230908,142200,801827210,5430,5430,5430,5430,180
|
|
20230908,142100,800849810,5430,5430,5430,5430,55
|
|
20230908,142000,800551160,5430,5430,5430,5430,16
|
|
20230908,141900,800464280,5430,5440,5440,5430,7
|
|
20230908,141800,800426250,5430,5430,5430,5430,5
|
|
20230908,141700,800399100,5430,5440,5440,5430,15
|
|
20230908,141600,800317590,5440,5430,5440,5430,6
|
|
20230908,141500,800285000,5440,5440,5440,5440,9
|
|
20230908,141400,800236040,5440,5430,5440,5430,7
|
|
20230908,141300,800198020,5440,5430,5440,5430,11
|
|
20230908,141200,800138270,5430,5440,5440,5430,6
|
|
20230908,141100,800105680,5430,5440,5440,5430,307
|
|
20230908,141000,798438650,5430,5430,5440,5430,181
|
|
20230908,140900,797455160,5430,5440,5440,5430,6
|
|
20230908,140800,797422570,5440,5440,5440,5430,305
|
|
20230908,140700,795766370,5430,5440,5440,5430,15
|
|
20230908,140600,795684820,5440,5440,5440,5440,1
|
|
20230908,140500,795679380,5430,5430,5430,5430,5
|
|
20230908,140400,795652230,5440,5430,5440,5430,807
|
|
20230908,140300,791270200,5440,5440,5440,5440,0
|
|
20230908,140200,791270200,5440,5430,5440,5430,1204
|
|
20230908,140100,784732460,5410,5410,5410,5410,0
|
|
20230908,140000,784732460,5410,5410,5410,5410,5
|
|
20230908,135900,784705410,5430,5410,5430,5410,103
|
|
20230908,135800,784146220,5430,5430,5430,5430,30
|
|
20230908,135700,783983320,5430,5430,5430,5410,528
|
|
20230908,135600,781116460,5430,5420,5430,5410,593
|
|
20230908,135500,777902470,5420,5410,5420,5410,1109
|
|
20230908,135400,771892720,5420,5420,5420,5420,1707
|
|
20230908,135300,762640780,5420,5420,5430,5420,17
|
|
20230908,135200,762548600,5430,5420,5430,5420,2027
|
|
20230908,135100,751562040,5430,5430,5430,5430,5
|
|
20230908,135000,751534890,5430,5420,5430,5420,6
|
|
20230908,134900,751502360,5430,5430,5430,5430,1
|
|
20230908,134800,751496930,5430,5440,5440,5430,4126
|
|
20230908,134700,729092730,5440,5440,5440,5440,0
|
|
20230908,134600,729092730,5440,5440,5440,5430,229
|
|
20230908,134500,727849190,5440,5430,5440,5430,96
|
|
20230908,134400,727327890,5440,5440,5440,5440,1
|
|
20230908,134300,727322450,5440,5430,5440,5430,15
|
|
20230908,134200,727240900,5440,5440,5440,5430,509
|
|
20230908,134100,724472020,5440,5430,5440,5430,6
|
|
20230908,134000,724439430,5440,5430,5440,5430,201
|
|
20230908,133900,723347990,5430,5430,5440,5430,23
|
|
20230908,133800,723223000,5430,5430,5430,5430,5
|
|
20230908,133700,723195850,5440,5430,5440,5430,95
|
|
20230908,133600,722679990,5440,5440,5440,5430,7
|
|
20230908,133500,722641960,5430,5430,5430,5430,8
|
|
20230908,133400,722598520,5440,5430,5440,5430,33
|
|
20230908,133300,722419300,5440,5430,5440,5430,207
|
|
20230908,133200,721293280,5440,5440,5440,5440,1000
|
|
20230908,133100,715853280,5440,5440,5450,5440,71
|
|
20230908,133000,715467030,5450,5450,5450,5450,100
|
|
20230908,132900,714922030,5450,5440,5450,5440,533
|
|
20230908,132800,712022480,5440,5440,5440,5440,430
|
|
20230908,132700,709683280,5440,5450,5450,5440,925
|
|
20230908,132600,704642080,5450,5430,5450,5430,6
|
|
20230908,132500,704609480,5450,5450,5450,5430,695
|
|
20230908,132400,700832190,5450,5440,5450,5440,106
|
|
20230908,132300,700254540,5450,5450,5450,5450,29
|
|
20230908,132200,700096490,5450,5440,5450,5430,187
|
|
20230908,132100,699079230,5440,5440,5440,5440,594
|
|
20230908,132000,695847870,5440,5430,5440,5430,6
|
|
20230908,131900,695815280,5440,5430,5440,5430,237
|
|
20230908,131800,694528250,5440,5440,5440,5440,252
|
|
20230908,131700,693157370,5440,5420,5440,5420,2499
|
|
20230908,131600,679584520,5430,5430,5430,5430,0
|
|
20230908,131500,679584520,5430,5420,5430,5420,23
|
|
20230908,131400,679459760,5430,5430,5430,5430,66
|
|
20230908,131300,679101380,5420,5430,5430,5420,6
|
|
20230908,131200,679068850,5430,5430,5430,5420,63
|
|
20230908,131100,678726810,5420,5420,5420,5420,300
|
|
20230908,131000,677100810,5430,5430,5430,5420,23
|
|
20230908,130900,676975970,5420,5420,5420,5420,0
|
|
20230908,130800,676975970,5420,5420,5420,5420,5
|
|
20230908,130700,676948870,5430,5420,5430,5420,116
|
|
20230908,130600,676319040,5430,5420,5430,5420,22
|
|
20230908,130500,676199790,5430,5420,5430,5420,98
|
|
20230908,130400,675668610,5430,5430,5430,5430,0
|
|
20230908,130300,675668610,5430,5430,5430,5420,1495
|
|
20230908,130200,667550810,5430,5430,5430,5430,2
|
|
20230908,130100,667539950,5420,5420,5430,5420,33
|
|
20230908,130000,667360890,5420,5420,5420,5420,5
|
|
20230908,125900,667333790,5430,5430,5430,5430,230
|
|
20230908,125800,666084890,5420,5420,5420,5420,5
|
|
20230908,125700,666057790,5420,5420,5420,5420,8
|
|
20230908,125600,666014430,5420,5420,5420,5420,5
|
|
20230908,125500,665987330,5430,5420,5430,5420,528
|
|
20230908,125400,663125540,5410,5410,5420,5410,14
|
|
20230908,125300,663049790,5420,5410,5420,5410,7
|
|
20230908,125200,663011900,5420,5420,5420,5420,4
|
|
20230908,125100,662990220,5410,5420,5420,5410,1209
|
|
20230908,125000,656449500,5410,5410,5410,5410,19
|
|
20230908,124900,656346710,5410,5420,5420,5410,106
|
|
20230908,124800,655772250,5410,5410,5410,5410,80
|
|
20230908,124700,655339450,5410,5410,5420,5410,113
|
|
20230908,124600,654727120,5410,5410,5410,5410,505
|
|
20230908,124500,651995070,5410,5410,5410,5410,63
|
|
20230908,124400,651654240,5420,5420,5420,5410,108
|
|
20230908,124300,651069910,5420,5420,5420,5420,1
|
|
20230908,124200,651064490,5410,5430,5430,5410,287
|
|
20230908,124100,649508970,5430,5420,5430,5420,10
|
|
20230908,124000,649454750,5430,5420,5430,5420,18
|
|
20230908,123900,649357090,5420,5420,5420,5420,5
|
|
20230908,123800,649329990,5430,5430,5430,5430,312
|
|
20230908,123700,647635830,5430,5420,5430,5420,6
|
|
20230908,123600,647603300,5420,5420,5430,5420,239
|
|
20230908,123500,646307910,5430,5420,5430,5420,272
|
|
20230908,123400,644833660,5420,5410,5420,5410,1005
|
|
20230908,123300,639386610,5420,5420,5420,5420,1
|
|
20230908,123200,639381190,5410,5410,5410,5410,5
|
|
20230908,123100,639354140,5420,5420,5420,5420,0
|
|
20230908,123000,639354140,5420,5410,5420,5410,16
|
|
20230908,122900,639267470,5410,5410,5410,5410,8
|
|
20230908,122800,639224190,5420,5410,5420,5410,94
|
|
20230908,122700,638715630,5420,5410,5420,5410,6
|
|
20230908,122600,638683160,5420,5420,5420,5420,2
|
|
20230908,122500,638672320,5420,5420,5420,5410,9
|
|
20230908,122400,638623590,5420,5420,5420,5420,14
|
|
20230908,122300,638547710,5410,5410,5420,5410,286
|
|
20230908,122200,637000440,5410,5410,5410,5410,3178
|
|
20230908,122100,619807460,5410,5410,5410,5410,5
|
|
20230908,122000,619780410,5410,5420,5420,5410,6
|
|
20230908,121900,619747940,5420,5420,5420,5420,0
|
|
20230908,121800,619747940,5420,5410,5420,5410,7
|
|
20230908,121700,619710050,5420,5420,5420,5420,0
|
|
20230908,121600,619710050,5420,5410,5420,5410,1277
|
|
20230908,121500,612799440,5410,5410,5410,5410,15
|
|
20230908,121400,612718290,5410,5410,5410,5410,0
|
|
20230908,121300,612718290,5410,5420,5420,5410,1181
|
|
20230908,121200,606317320,5430,5420,5430,5420,324
|
|
20230908,121100,604558080,5420,5420,5420,5420,5
|
|
20230908,121000,604530980,5420,5420,5420,5420,80
|
|
20230908,120900,604097380,5430,5420,5430,5420,1021
|
|
20230908,120800,598553560,5420,5420,5430,5420,287
|
|
20230908,120700,596998000,5420,5430,5430,5420,99
|
|
20230908,120600,596460920,5430,5430,5430,5420,156
|
|
20230908,120500,595613900,5430,5420,5430,5420,518
|
|
20230908,120400,592806320,5420,5430,5430,5420,6
|
|
20230908,120300,592773790,5420,5420,5420,5420,947
|
|
20230908,120200,587641050,5420,5420,5430,5420,2069
|
|
20230908,120100,576427060,5420,5420,5420,5420,15
|
|
20230908,120000,576345760,5420,5420,5420,5420,0
|
|
20230908,115900,576345760,5420,5430,5430,5420,15
|
|
20230908,115800,576264360,5430,5430,5430,5420,1925
|
|
20230908,115700,565830840,5420,5430,5430,5420,6
|
|
20230908,115600,565798310,5420,5420,5420,5420,300
|
|
20230908,115500,564172310,5420,5430,5430,5420,78
|
|
20230908,115400,563749400,5420,5420,5430,5420,43
|
|
20230908,115300,563516310,5430,5420,5430,5420,201
|
|
20230908,115200,562426880,5420,5430,5430,5420,33
|
|
20230908,115100,562247740,5430,5430,5430,5430,0
|
|
20230908,115000,562247740,5430,5420,5430,5420,6
|
|
20230908,114900,562215210,5430,5420,5430,5420,455
|
|
20230908,114800,559748580,5430,5430,5430,5420,1010
|
|
20230908,114700,554264360,5430,5420,5430,5420,207
|
|
20230908,114600,553142400,5430,5430,5430,5430,11
|
|
20230908,114500,553082670,5430,5430,5430,5420,10
|
|
20230908,114400,553028420,5430,5420,5430,5420,2270
|
|
20230908,114300,540724930,5410,5410,5420,5410,708
|
|
20230908,114200,536892960,5420,5410,5420,5410,6
|
|
20230908,114100,536860490,5420,5420,5420,5420,149
|
|
20230908,114000,536052910,5420,5420,5420,5420,692
|
|
20230908,113900,532302270,5430,5430,5430,5430,7
|
|
20230908,113800,532264260,5430,5420,5430,5420,8
|
|
20230908,113700,532220870,5430,5430,5430,5420,84
|
|
20230908,113600,531765350,5420,5430,5430,5420,8
|
|
20230908,113500,531721960,5430,5420,5430,5420,706
|
|
20230908,113400,527889410,5430,5430,5430,5430,0
|
|
20230908,113300,527889410,5430,5420,5430,5420,8
|
|
20230908,113200,527846020,5420,5420,5420,5420,0
|
|
20230908,113100,527846020,5420,5420,5420,5420,13
|
|
20230908,113000,527775560,5420,5420,5420,5420,650
|
|
20230908,112900,524252560,5420,5420,5420,5420,5
|
|
20230908,112800,524225460,5420,5420,5420,5420,5
|
|
20230908,112700,524198360,5420,5420,5420,5420,742
|
|
20230908,112600,520176720,5420,5420,5420,5420,1040
|
|
20230908,112500,514539920,5430,5430,5430,5430,183
|
|
20230908,112400,513546230,5420,5420,5440,5420,14
|
|
20230908,112300,513470330,5420,5420,5420,5420,346
|
|
20230908,112200,511595010,5420,5430,5430,5420,2103
|
|
20230908,112100,500193900,5430,5430,5430,5430,15
|
|
20230908,112000,500112450,5430,5430,5430,5430,18
|
|
20230908,111900,500014710,5430,5440,5440,5430,4
|
|
20230908,111800,499992980,5440,5440,5440,5440,0
|
|
20230908,111700,499992980,5440,5440,5440,5430,18
|
|
20230908,111600,499895110,5440,5420,5440,5420,223
|
|
20230908,111500,498684230,5430,5430,5430,5430,501
|
|
20230908,111400,495963800,5430,5420,5430,5420,477
|
|
20230908,111300,493374740,5430,5430,5430,5430,0
|
|
20230908,111200,493374740,5430,5420,5430,5420,6
|
|
20230908,111100,493342210,5440,5440,5440,5440,1
|
|
20230908,111000,493336770,5420,5420,5420,5420,5
|
|
20230908,110900,493309670,5440,5420,5440,5420,6
|
|
20230908,110800,493277130,5440,5440,5440,5440,19
|
|
20230908,110700,493173770,5420,5440,5440,5420,1206
|
|
20230908,110600,486637110,5430,5430,5430,5430,15
|
|
20230908,110500,486555660,5420,5430,5440,5420,507
|
|
20230908,110400,483802690,5430,5430,5430,5430,0
|
|
20230908,110300,483802690,5430,5430,5440,5430,214
|
|
20230908,110200,482640660,5440,5430,5440,5430,106
|
|
20230908,110100,482065070,5440,5440,5440,5440,7
|
|
20230908,110000,482026990,5430,5430,5430,5430,5
|
|
20230908,105900,481999840,5440,5440,5440,5440,3
|
|
20230908,105800,481983520,5430,5440,5440,5430,246
|
|
20230908,105700,480645330,5440,5440,5440,5430,149
|
|
20230908,105600,479835720,5440,5440,5440,5440,410
|
|
20230908,105500,477605320,5440,5430,5440,5430,39
|
|
20230908,105400,477393210,5440,5440,5440,5420,2865
|
|
20230908,105300,461848870,5440,5430,5440,5430,6
|
|
20230908,105200,461816280,5440,5440,5440,5440,4
|
|
20230908,105100,461794520,5430,5430,5440,5420,1017
|
|
20230908,105000,456272250,5430,5430,5440,5430,117
|
|
20230908,104900,455636900,5440,5440,5440,5440,260
|
|
20230908,104800,454222500,5440,5430,5440,5430,16
|
|
20230908,104700,454135510,5440,5440,5440,5440,400
|
|
20230908,104600,451959510,5440,5440,5440,5430,41
|
|
20230908,104500,451736720,5430,5440,5440,5430,12
|
|
20230908,104400,451671540,5430,5440,5440,5430,105
|
|
20230908,104300,451100390,5440,5430,5440,5430,8
|
|
20230908,104200,451056920,5440,5430,5440,5430,173
|
|
20230908,104100,450116880,5440,5420,5440,5420,1190
|
|
20230908,104000,443655230,5430,5430,5430,5430,53
|
|
20230908,103900,443367440,5430,5420,5430,5420,16
|
|
20230908,103800,443280690,5420,5420,5420,5420,58
|
|
20230908,103700,442966330,5420,5420,5420,5420,5
|
|
20230908,103600,442939230,5420,5430,5430,5420,315
|
|
20230908,103500,441228930,5430,5430,5430,5430,8
|
|
20230908,103400,441185490,5440,5430,5440,5430,12
|
|
20230908,103300,441120320,5430,5430,5430,5430,71
|
|
20230908,103200,440734790,5430,5430,5430,5430,18
|
|
20230908,103100,440637050,5440,5430,5440,5430,118
|
|
20230908,103000,439995180,5440,5440,5440,5430,71
|
|
20230908,102900,439608950,5430,5430,5430,5430,225
|
|
20230908,102800,438387200,5430,5440,5440,5430,1037
|
|
20230908,102700,432756080,5430,5430,5440,5430,106
|
|
20230908,102600,432180490,5440,5430,5440,5430,51
|
|
20230908,102500,431903550,5430,5440,5440,5430,221
|
|
20230908,102400,430701440,5440,5430,5440,5430,139
|
|
20230908,102300,429946630,5440,5440,5440,5440,105
|
|
20230908,102200,429375430,5440,5430,5440,5430,55
|
|
20230908,102100,429076280,5440,5440,5440,5430,159
|
|
20230908,102000,428212450,5440,5440,5440,5430,1569
|
|
20230908,101900,419692540,5440,5440,5440,5440,22
|
|
20230908,101800,419572860,5430,5430,5430,5430,5
|
|
20230908,101700,419545710,5440,5430,5440,5430,181
|
|
20230908,101600,418561120,5440,5440,5440,5440,0
|
|
20230908,101500,418561120,5440,5440,5440,5430,368
|
|
20230908,101400,416559250,5440,5440,5440,5430,11
|
|
20230908,101300,416499490,5430,5430,5440,5430,100
|
|
20230908,101200,415956440,5430,5430,5430,5430,13
|
|
20230908,101100,415885850,5420,5420,5420,5420,497
|
|
20230908,101000,413192110,5440,5420,5440,5420,876
|
|
20230908,100900,408444170,5440,5440,5440,5440,9
|
|
20230908,100800,408395210,5420,5430,5430,5420,205
|
|
20230908,100700,407282110,5430,5420,5430,5420,608
|
|
20230908,100600,403984670,5420,5420,5420,5420,5
|
|
20230908,100500,403957570,5430,5430,5440,5430,828
|
|
20230908,100400,399461510,5440,5440,5440,5440,120
|
|
20230908,100300,398808710,5440,5420,5440,5420,2931
|
|
20230908,100200,382898530,5420,5420,5420,5410,983
|
|
20230908,100100,377570970,5410,5420,5420,5410,21
|
|
20230908,100000,377457280,5420,5420,5420,5410,528
|
|
20230908,095900,374595720,5430,5420,5430,5420,87
|
|
20230908,095800,374124160,5430,5420,5430,5420,66
|
|
20230908,095700,373765840,5430,5420,5430,5420,1429
|
|
20230908,095600,366020610,5420,5410,5420,5400,508
|
|
20230908,095500,363274370,5420,5400,5420,5390,499
|
|
20230908,095400,360577680,5400,5390,5400,5390,63
|
|
20230908,095300,360237560,5410,5410,5410,5400,930
|
|
20230908,095200,355208260,5410,5410,5410,5390,1013
|
|
20230908,095100,349741570,5410,5390,5410,5390,4225
|
|
20230908,095000,326926590,5400,5400,5400,5390,525
|
|
20230908,094900,324093200,5400,5400,5400,5390,636
|
|
20230908,094800,320658850,5400,5420,5420,5390,5402
|
|
20230908,094700,291483560,5420,5410,5420,5410,866
|
|
20230908,094600,286798440,5410,5410,5420,5410,4240
|
|
20230908,094500,263859020,5420,5420,5420,5420,55
|
|
20230908,094400,263560920,5410,5430,5430,5410,3118
|
|
20230908,094300,246660550,5430,5430,5430,5420,586
|
|
20230908,094200,243482880,5420,5430,5430,5420,97
|
|
20230908,094100,242957120,5430,5430,5430,5420,744
|
|
20230908,094000,238924600,5430,5430,5430,5420,440
|
|
20230908,093900,236536700,5430,5430,5440,5430,108
|
|
20230908,093800,235950240,5440,5430,5440,5420,2301
|
|
20230908,093700,223458830,5430,5430,5440,5420,411
|
|
20230908,093600,221228640,5420,5430,5440,5420,762
|
|
20230908,093500,217090720,5440,5440,5440,5430,668
|
|
20230908,093400,213462970,5440,5440,5440,5440,4
|
|
20230908,093300,213441210,5430,5440,5440,5430,116
|
|
20230908,093200,212810220,5440,5430,5440,5420,813
|
|
20230908,093100,208395620,5430,5440,5440,5430,663
|
|
20230908,093000,204794460,5430,5440,5440,5430,321
|
|
20230908,092900,203050380,5440,5440,5450,5440,25
|
|
20230908,092800,202914310,5430,5420,5430,5410,6710
|
|
20230908,092700,166535980,5430,5440,5440,5430,1481
|
|
20230908,092600,158489920,5440,5460,5470,5430,18105
|
|
20230908,092500,59937970,5470,5470,5470,5460,56
|
|
20230908,092400,59631700,5470,5470,5470,5460,457
|
|
20230908,092300,57132910,5470,5470,5480,5470,206
|
|
20230908,092200,56006050,5470,5470,5480,5470,353
|
|
20230908,092100,54075130,5480,5480,5480,5470,896
|
|
20230908,092000,49165100,5480,5480,5490,5480,168
|
|
20230908,091900,48244450,5490,5490,5490,5490,40
|
|
20230908,091800,48024850,5490,5490,5490,5480,1791
|
|
20230908,091700,38205150,5490,5470,5490,5470,1041
|
|
20230908,091600,32505540,5470,5480,5480,5470,720
|
|
20230908,091500,28567070,5480,5470,5480,5470,57
|
|
20230908,091400,28255030,5470,5480,5480,5470,48
|
|
20230908,091300,27992050,5480,5470,5480,5470,131
|
|
20230908,091200,27275170,5480,5480,5480,5470,500
|
|
20230908,091100,24538170,5480,5480,5480,5480,8
|
|
20230908,091000,24494330,5480,5480,5480,5470,470
|
|
20230908,090900,21922250,5480,5490,5490,5470,553
|
|
20230908,090800,18890450,5500,5500,5500,5500,5
|
|
20230908,090700,18862950,5500,5500,5500,5500,917
|
|
20230908,090600,13819450,5500,5500,5500,5500,7
|
|
20230908,090500,13780950,5500,5500,5500,5500,691
|
|
20230908,090400,9980450,5500,5500,5500,5500,3
|
|
20230908,090300,9963950,5490,5500,5500,5490,142
|
|
20230908,090200,9183150,5500,5480,5500,5480,161
|
|
20230908,090100,8300330,5490,5470,5490,5460,201
|
|
20230908,090000,7202830,5460,5490,5490,5460,1315
|