618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191500,676926190,5480,5480,5480,5480,1987
|
|
20230908,191400,676926190,5480,5480,5480,5480,0
|
|
20230908,191300,676926190,5480,5480,5480,5480,0
|
|
20230908,191200,676926190,5480,5480,5480,5480,0
|
|
20230908,191100,676926190,5480,5480,5480,5480,0
|
|
20230908,191000,676926190,5480,5480,5480,5480,0
|
|
20230908,190900,676926190,5480,5480,5480,5480,0
|
|
20230908,190800,676926190,5480,5480,5480,5480,0
|
|
20230908,190700,676926190,5480,5480,5480,5480,0
|
|
20230908,190600,676926190,5480,5480,5480,5480,0
|
|
20230908,190500,676926190,5480,5480,5480,5480,0
|
|
20230908,190400,676926190,5480,5480,5480,5480,0
|
|
20230908,190300,676926190,5480,5480,5480,5480,0
|
|
20230908,190200,676926190,5480,5480,5480,5480,0
|
|
20230908,190100,676926190,5480,5480,5480,5480,0
|
|
20230908,190000,676926190,5480,5480,5480,5480,0
|
|
20230908,185900,676926190,5480,5480,5480,5480,0
|
|
20230908,185800,676926190,5480,5480,5480,5480,0
|
|
20230908,185700,676926190,5480,5480,5480,5480,0
|
|
20230908,185600,676926190,5480,5480,5480,5480,0
|
|
20230908,185500,676926190,5480,5480,5480,5480,0
|
|
20230908,185400,676926190,5480,5480,5480,5480,0
|
|
20230908,185300,676926190,5480,5480,5480,5480,0
|
|
20230908,185200,676926190,5480,5480,5480,5480,0
|
|
20230908,185100,676926190,5480,5480,5480,5480,0
|
|
20230908,185000,676926190,5480,5480,5480,5480,0
|
|
20230908,184900,676926190,5480,5480,5480,5480,0
|
|
20230908,184800,676926190,5480,5480,5480,5480,0
|
|
20230908,184700,676926190,5480,5480,5480,5480,0
|
|
20230908,184600,676926190,5480,5480,5480,5480,0
|
|
20230908,184500,676926190,5480,5480,5480,5480,1987
|
|
20230908,184400,676926190,5480,5480,5480,5480,0
|
|
20230908,184300,676926190,5480,5480,5480,5480,0
|
|
20230908,184200,676926190,5480,5480,5480,5480,0
|
|
20230908,184100,676926190,5480,5480,5480,5480,0
|
|
20230908,184000,676926190,5480,5480,5480,5480,0
|
|
20230908,183900,676926190,5480,5480,5480,5480,0
|
|
20230908,183800,676926190,5480,5480,5480,5480,0
|
|
20230908,183700,676926190,5480,5480,5480,5480,0
|
|
20230908,183600,676926190,5480,5480,5480,5480,0
|
|
20230908,183500,676926190,5480,5480,5480,5480,0
|
|
20230908,183400,676926190,5480,5480,5480,5480,0
|
|
20230908,183300,676926190,5480,5480,5480,5480,0
|
|
20230908,183200,676926190,5480,5480,5480,5480,0
|
|
20230908,183100,676926190,5480,5480,5480,5480,0
|
|
20230908,183000,676926190,5480,5480,5480,5480,0
|
|
20230908,182900,676926190,5480,5480,5480,5480,0
|
|
20230908,182800,676926190,5480,5480,5480,5480,0
|
|
20230908,182700,676926190,5480,5480,5480,5480,0
|
|
20230908,182600,676926190,5480,5480,5480,5480,0
|
|
20230908,182500,676926190,5480,5480,5480,5480,0
|
|
20230908,182400,676926190,5480,5480,5480,5480,0
|
|
20230908,182300,676926190,5480,5480,5480,5480,0
|
|
20230908,182200,676926190,5480,5480,5480,5480,0
|
|
20230908,182100,676926190,5480,5480,5480,5480,0
|
|
20230908,182000,676926190,5480,5480,5480,5480,0
|
|
20230908,181900,676926190,5480,5480,5480,5480,0
|
|
20230908,181800,676926190,5480,5480,5480,5480,0
|
|
20230908,181700,676926190,5480,5480,5480,5480,0
|
|
20230908,181600,676926190,5480,5480,5480,5480,0
|
|
20230908,181500,676926190,5480,5480,5480,5480,1987
|
|
20230908,181400,676926190,5480,5480,5480,5480,0
|
|
20230908,181300,676926190,5480,5480,5480,5480,0
|
|
20230908,181200,676926190,5480,5480,5480,5480,0
|
|
20230908,181100,676926190,5480,5480,5480,5480,0
|
|
20230908,181000,676926190,5480,5480,5480,5480,0
|
|
20230908,180900,676926190,5480,5480,5480,5480,0
|
|
20230908,180800,676926190,5480,5480,5480,5480,0
|
|
20230908,180700,676926190,5480,5480,5480,5480,0
|
|
20230908,180600,676926190,5480,5480,5480,5480,0
|
|
20230908,180500,676926190,5480,5480,5480,5480,0
|
|
20230908,180400,676926190,5480,5480,5480,5480,0
|
|
20230908,180300,676926190,5480,5480,5480,5480,0
|
|
20230908,180200,676926190,5480,5480,5480,5480,0
|
|
20230908,180100,676926190,5480,5480,5480,5480,0
|
|
20230908,180000,676926190,5480,5480,5480,5480,0
|
|
20230908,175900,676926190,5480,5480,5480,5480,0
|
|
20230908,175800,676926190,5480,5480,5480,5480,0
|
|
20230908,175700,676926190,5480,5480,5480,5480,0
|
|
20230908,175600,676926190,5480,5480,5480,5480,0
|
|
20230908,175500,676926190,5480,5480,5480,5480,0
|
|
20230908,175400,676926190,5480,5480,5480,5480,0
|
|
20230908,175300,676926190,5480,5480,5480,5480,0
|
|
20230908,175200,676926190,5480,5480,5480,5480,0
|
|
20230908,175100,676926190,5480,5480,5480,5480,0
|
|
20230908,175000,676926190,5480,5480,5480,5480,0
|
|
20230908,174900,676926190,5480,5480,5480,5480,0
|
|
20230908,174800,676926190,5480,5480,5480,5480,0
|
|
20230908,174700,676926190,5480,5480,5480,5480,0
|
|
20230908,174600,676926190,5480,5480,5480,5480,0
|
|
20230908,174500,676926190,5480,5480,5480,5480,1987
|
|
20230908,174400,676926190,5480,5480,5480,5480,0
|
|
20230908,174300,676926190,5480,5480,5480,5480,0
|
|
20230908,174200,676926190,5480,5480,5480,5480,0
|
|
20230908,174100,676926190,5480,5480,5480,5480,0
|
|
20230908,174000,676926190,5480,5480,5480,5480,0
|
|
20230908,173900,676926190,5480,5480,5480,5480,0
|
|
20230908,173800,676926190,5480,5480,5480,5480,0
|
|
20230908,173700,676926190,5480,5480,5480,5480,0
|
|
20230908,173600,676926190,5480,5480,5480,5480,0
|
|
20230908,173500,676926190,5480,5480,5480,5480,0
|
|
20230908,173400,676926190,5480,5480,5480,5480,0
|
|
20230908,173300,676926190,5480,5480,5480,5480,0
|
|
20230908,173200,676926190,5480,5480,5480,5480,0
|
|
20230908,173100,676926190,5480,5480,5480,5480,0
|
|
20230908,173000,676926190,5480,5480,5480,5480,0
|
|
20230908,172900,676926190,5480,5480,5480,5480,0
|
|
20230908,172800,676926190,5480,5480,5480,5480,0
|
|
20230908,172700,676926190,5480,5480,5480,5480,0
|
|
20230908,172600,676926190,5480,5480,5480,5480,0
|
|
20230908,172500,676926190,5480,5480,5480,5480,0
|
|
20230908,172400,676926190,5480,5480,5480,5480,0
|
|
20230908,172300,676926190,5480,5480,5480,5480,0
|
|
20230908,172200,676926190,5480,5480,5480,5480,0
|
|
20230908,172100,676926190,5480,5480,5480,5480,0
|
|
20230908,172000,676926190,5480,5480,5480,5480,0
|
|
20230908,171900,676926190,5480,5480,5480,5480,0
|
|
20230908,171800,676926190,5480,5480,5480,5480,0
|
|
20230908,171700,676926190,5480,5480,5480,5480,0
|
|
20230908,171600,676926190,5480,5480,5480,5480,0
|
|
20230908,171500,676926190,5480,5480,5480,5480,1987
|
|
20230908,171400,676926190,5480,5480,5480,5480,0
|
|
20230908,171300,676926190,5480,5480,5480,5480,0
|
|
20230908,171200,676926190,5480,5480,5480,5480,0
|
|
20230908,171100,676926190,5480,5480,5480,5480,0
|
|
20230908,171000,676926190,5480,5480,5480,5480,0
|
|
20230908,170900,676926190,5480,5480,5480,5480,0
|
|
20230908,170800,676926190,5480,5480,5480,5480,0
|
|
20230908,170700,676926190,5480,5480,5480,5480,0
|
|
20230908,170600,676926190,5480,5480,5480,5480,0
|
|
20230908,170500,676926190,5480,5480,5480,5480,0
|
|
20230908,170400,676926190,5480,5480,5480,5480,0
|
|
20230908,170300,676926190,5480,5480,5480,5480,0
|
|
20230908,170200,676926190,5480,5480,5480,5480,0
|
|
20230908,170100,676926190,5480,5480,5480,5480,0
|
|
20230908,170000,676926190,5480,5480,5480,5480,0
|
|
20230908,165900,676926190,5480,5480,5480,5480,0
|
|
20230908,165800,676926190,5480,5480,5480,5480,0
|
|
20230908,165700,676926190,5480,5480,5480,5480,0
|
|
20230908,165600,676926190,5480,5480,5480,5480,0
|
|
20230908,165500,676926190,5480,5480,5480,5480,0
|
|
20230908,165400,676926190,5480,5480,5480,5480,0
|
|
20230908,165300,676926190,5480,5480,5480,5480,0
|
|
20230908,165200,676926190,5480,5480,5480,5480,0
|
|
20230908,165100,676926190,5480,5480,5480,5480,0
|
|
20230908,165000,676926190,5480,5480,5480,5480,0
|
|
20230908,164900,676926190,5480,5480,5480,5480,0
|
|
20230908,164800,676926190,5480,5480,5480,5480,0
|
|
20230908,164700,676926190,5480,5480,5480,5480,0
|
|
20230908,164600,676926190,5480,5480,5480,5480,0
|
|
20230908,164500,676926190,5480,5480,5480,5480,1987
|
|
20230908,164400,676926190,5480,5480,5480,5480,0
|
|
20230908,164300,676926190,5480,5480,5480,5480,0
|
|
20230908,164200,676926190,5480,5480,5480,5480,0
|
|
20230908,164100,676926190,5480,5480,5480,5480,0
|
|
20230908,164000,676926190,5480,5480,5480,5480,0
|
|
20230908,163900,676926190,5480,5480,5480,5480,0
|
|
20230908,163800,676926190,5480,5480,5480,5480,0
|
|
20230908,163700,676926190,5480,5480,5480,5480,0
|
|
20230908,163600,676926190,5480,5480,5480,5480,0
|
|
20230908,163500,676926190,5480,5480,5480,5480,0
|
|
20230908,163400,676926190,5480,5480,5480,5480,0
|
|
20230908,163300,676926190,5480,5480,5480,5480,0
|
|
20230908,163200,676926190,5480,5480,5480,5480,0
|
|
20230908,163100,676926190,5480,5480,5480,5480,0
|
|
20230908,163000,676926190,5480,5480,5480,5480,0
|
|
20230908,162900,676926190,5480,5480,5480,5480,0
|
|
20230908,162800,676926190,5480,5480,5480,5480,0
|
|
20230908,162700,676926190,5480,5480,5480,5480,0
|
|
20230908,162600,676926190,5480,5480,5480,5480,0
|
|
20230908,162500,676926190,5480,5480,5480,5480,0
|
|
20230908,162400,676926190,5480,5480,5480,5480,0
|
|
20230908,162300,676926190,5480,5480,5480,5480,0
|
|
20230908,162200,676926190,5480,5480,5480,5480,0
|
|
20230908,162100,676926190,5480,5480,5480,5480,0
|
|
20230908,162000,676926190,5480,5480,5480,5480,0
|
|
20230908,161900,676926190,5480,5480,5480,5480,0
|
|
20230908,161800,676926190,5480,5480,5480,5480,0
|
|
20230908,161700,676926190,5480,5480,5480,5480,0
|
|
20230908,161600,676926190,5480,5480,5480,5480,0
|
|
20230908,161500,676926190,5480,5480,5480,5480,1987
|
|
20230908,161400,676926190,5480,5480,5480,5480,0
|
|
20230908,161300,676926190,5480,5480,5480,5480,0
|
|
20230908,161200,676926190,5480,5480,5480,5480,0
|
|
20230908,161100,676926190,5480,5480,5480,5480,0
|
|
20230908,161000,676926190,5480,5480,5480,5480,0
|
|
20230908,160900,676926190,5480,5480,5480,5480,0
|
|
20230908,160800,676926190,5480,5480,5480,5480,0
|
|
20230908,160700,676926190,5480,5480,5480,5480,0
|
|
20230908,160600,676926190,5480,5480,5480,5480,0
|
|
20230908,160500,676926190,5480,5480,5480,5480,0
|
|
20230908,160400,676926190,5480,5480,5480,5480,0
|
|
20230908,160300,676926190,5480,5480,5480,5480,0
|
|
20230908,160200,676926190,5480,5480,5480,5480,0
|
|
20230908,160100,676926190,5480,5480,5480,5480,0
|
|
20230908,160000,676926190,5480,5480,5480,5480,0
|
|
20230908,155900,676926190,5480,5480,5480,5480,0
|
|
20230908,155800,676926190,5480,5480,5480,5480,0
|
|
20230908,155700,676926190,5480,5480,5480,5480,0
|
|
20230908,155600,676926190,5480,5480,5480,5480,0
|
|
20230908,155500,676926190,5480,5480,5480,5480,0
|
|
20230908,155400,676926190,5480,5480,5480,5480,0
|
|
20230908,155300,676926190,5480,5480,5480,5480,0
|
|
20230908,155200,676926190,5480,5480,5480,5480,0
|
|
20230908,155100,676926190,5480,5480,5480,5480,0
|
|
20230908,155000,676926190,5480,5480,5480,5480,0
|
|
20230908,154900,676926190,5480,5480,5480,5480,0
|
|
20230908,154800,676926190,5480,5480,5480,5480,0
|
|
20230908,154700,676926190,5480,5480,5480,5480,0
|
|
20230908,154600,676926190,5480,5480,5480,5480,0
|
|
20230908,154500,676926190,5480,5480,5480,5480,1987
|
|
20230908,154400,676926190,5480,5480,5480,5480,0
|
|
20230908,154300,676926190,5480,5480,5480,5480,0
|
|
20230908,154200,676926190,5480,5480,5480,5480,0
|
|
20230908,154100,676926190,5480,5480,5480,5480,0
|
|
20230908,154000,676926190,5480,5480,5480,5480,0
|
|
20230908,153900,676926190,5480,5480,5480,5480,0
|
|
20230908,153800,676926190,5480,5480,5480,5480,0
|
|
20230908,153700,676926190,5480,5480,5480,5480,0
|
|
20230908,153600,676926190,5480,5480,5480,5480,0
|
|
20230908,153500,676926190,5480,5480,5480,5480,0
|
|
20230908,153400,676926190,5480,5480,5480,5480,0
|
|
20230908,153300,676926190,5480,5480,5480,5480,0
|
|
20230908,153200,676926190,5480,5480,5480,5480,0
|
|
20230908,153100,676926190,5480,5480,5480,5480,0
|
|
20230908,153000,676926190,5480,5480,5480,5480,1987
|
|
20230908,152900,666037430,5480,5480,5480,5480,0
|
|
20230908,152800,666037430,5480,5480,5480,5480,0
|
|
20230908,152700,666037430,5480,5480,5480,5480,0
|
|
20230908,152600,666037430,5480,5480,5480,5480,0
|
|
20230908,152500,666037430,5480,5480,5480,5480,0
|
|
20230908,152400,666037430,5480,5480,5480,5480,0
|
|
20230908,152300,666037430,5480,5480,5480,5480,0
|
|
20230908,152200,666037430,5480,5480,5480,5480,0
|
|
20230908,152100,666037430,5480,5480,5480,5480,0
|
|
20230908,152000,666037430,5480,5480,5480,5480,0
|
|
20230908,151900,666037430,5480,5470,5480,5470,25
|
|
20230908,151800,665900490,5430,5470,5480,5380,5330
|
|
20230908,151700,637089590,5480,5480,5480,5480,0
|
|
20230908,151600,637089590,5480,5480,5480,5480,108
|
|
20230908,151500,636497750,5480,5480,5480,5480,47
|
|
20230908,151400,636240190,5470,5470,5470,5470,0
|
|
20230908,151300,636240190,5470,5470,5470,5470,0
|
|
20230908,151200,636240190,5470,5480,5480,5470,255
|
|
20230908,151100,634845140,5480,5480,5480,5480,85
|
|
20230908,151000,634379340,5480,5480,5480,5480,496
|
|
20230908,150900,631661260,5480,5480,5480,5480,326
|
|
20230908,150800,629874780,5470,5470,5470,5470,32
|
|
20230908,150700,629699740,5470,5480,5490,5470,630
|
|
20230908,150600,626246970,5480,5480,5480,5480,0
|
|
20230908,150500,626246970,5480,5480,5480,5480,265
|
|
20230908,150400,624794770,5480,5470,5480,5470,221
|
|
20230908,150300,623584770,5470,5480,5480,5470,410
|
|
20230908,150200,621342060,5480,5480,5480,5480,51
|
|
20230908,150100,621062580,5460,5460,5460,5460,258
|
|
20230908,150000,619653900,5450,5460,5460,5450,204
|
|
20230908,145900,618540940,5470,5470,5470,5460,17
|
|
20230908,145800,618448020,5460,5460,5460,5460,0
|
|
20230908,145700,618448020,5460,5460,5460,5460,6
|
|
20230908,145600,618415260,5460,5460,5460,5440,512
|
|
20230908,145500,615621280,5470,5470,5470,5470,0
|
|
20230908,145400,615621280,5470,5470,5470,5470,231
|
|
20230908,145300,614357710,5470,5470,5470,5470,111
|
|
20230908,145200,613750540,5470,5470,5480,5470,62
|
|
20230908,145100,613411360,5460,5470,5480,5460,388
|
|
20230908,145000,611292150,5470,5470,5470,5470,0
|
|
20230908,144900,611292150,5470,5470,5470,5470,6
|
|
20230908,144800,611259330,5470,5470,5470,5470,105
|
|
20230908,144700,610684980,5470,5470,5470,5470,6
|
|
20230908,144600,610652160,5480,5490,5490,5470,717
|
|
20230908,144500,606721080,5480,5490,5490,5480,63
|
|
20230908,144400,606375280,5490,5480,5490,5470,200
|
|
20230908,144300,605279040,5490,5490,5490,5490,2
|
|
20230908,144200,605268060,5490,5490,5500,5490,158
|
|
20230908,144100,604399540,5500,5490,5500,5490,1038
|
|
20230908,144000,598695950,5490,5480,5490,5480,44
|
|
20230908,143900,598454450,5480,5480,5480,5480,100
|
|
20230908,143800,597906450,5480,5490,5490,5480,47
|
|
20230908,143700,597648880,5480,5480,5480,5480,6
|
|
20230908,143600,597616000,5480,5480,5480,5480,111
|
|
20230908,143500,597007720,5480,5480,5480,5480,6
|
|
20230908,143400,596974840,5490,5500,5500,5490,298
|
|
20230908,143300,595336810,5510,5480,5510,5480,3840
|
|
20230908,143200,574230790,5490,5490,5490,5490,326
|
|
20230908,143100,572441050,5480,5490,5490,5480,482
|
|
20230908,143000,569794950,5490,5480,5490,5480,19
|
|
20230908,142900,569690700,5490,5490,5490,5490,1132
|
|
20230908,142800,563476020,5480,5490,5490,5480,98
|
|
20230908,142700,562938970,5480,5480,5480,5480,17
|
|
20230908,142600,562845810,5480,5490,5490,5480,37
|
|
20230908,142500,562642950,5490,5480,5490,5480,8
|
|
20230908,142400,562599100,5480,5480,5480,5480,73
|
|
20230908,142300,562199060,5470,5480,5480,5470,265
|
|
20230908,142200,560747200,5480,5480,5480,5480,90
|
|
20230908,142100,560254000,5470,5480,5480,5470,598
|
|
20230908,142000,556977020,5470,5470,5470,5470,203
|
|
20230908,141900,555866610,5470,5470,5470,5470,6
|
|
20230908,141800,555833790,5470,5460,5470,5460,138
|
|
20230908,141700,555078990,5460,5460,5460,5460,0
|
|
20230908,141600,555078990,5460,5460,5460,5460,6
|
|
20230908,141500,555046230,5460,5460,5460,5460,0
|
|
20230908,141400,555046230,5460,5460,5460,5460,6
|
|
20230908,141300,555013470,5460,5460,5460,5460,0
|
|
20230908,141200,555013470,5460,5470,5470,5460,252
|
|
20230908,141100,553636240,5470,5470,5470,5470,674
|
|
20230908,141000,549949460,5450,5450,5450,5450,313
|
|
20230908,140900,548243610,5440,5440,5440,5440,6
|
|
20230908,140800,548210970,5430,5450,5450,5430,695
|
|
20230908,140700,544428940,5460,5460,5460,5460,403
|
|
20230908,140600,542228560,5460,5460,5460,5450,492
|
|
20230908,140500,539543100,5450,5460,5470,5450,509
|
|
20230908,140400,536761240,5450,5460,5460,5450,221
|
|
20230908,140300,535554640,5460,5450,5460,5430,1697
|
|
20230908,140200,526326490,5450,5460,5460,5450,10
|
|
20230908,140100,526271950,5460,5460,5460,5460,0
|
|
20230908,140000,526271950,5460,5450,5460,5450,35
|
|
20230908,135900,526080970,5460,5460,5460,5460,1
|
|
20230908,135800,526075510,5470,5470,5470,5470,9
|
|
20230908,135700,526026280,5470,5460,5470,5460,12
|
|
20230908,135600,525960700,5470,5460,5470,5460,344
|
|
20230908,135500,524081560,5450,5450,5450,5440,155
|
|
20230908,135400,523236870,5450,5450,5450,5450,63
|
|
20230908,135300,522893520,5450,5470,5470,5450,7
|
|
20230908,135200,522855350,5450,5450,5450,5450,6
|
|
20230908,135100,522822650,5440,5470,5470,5440,922
|
|
20230908,135000,517792780,5470,5480,5480,5470,327
|
|
20230908,134900,516001830,5470,5450,5470,5450,415
|
|
20230908,134800,513733690,5450,5450,5450,5450,6
|
|
20230908,134700,513700990,5460,5460,5460,5460,0
|
|
20230908,134600,513700990,5460,5460,5460,5460,986
|
|
20230908,134500,508317430,5460,5460,5460,5460,6
|
|
20230908,134400,508284670,5470,5470,5470,5470,94
|
|
20230908,134300,507770490,5460,5460,5460,5460,6
|
|
20230908,134200,507737730,5470,5470,5470,5470,1
|
|
20230908,134100,507732260,5460,5460,5460,5460,6
|
|
20230908,134000,507699500,5460,5460,5460,5460,0
|
|
20230908,133900,507699500,5460,5470,5470,5460,102
|
|
20230908,133800,507141620,5460,5460,5460,5460,6
|
|
20230908,133700,507108860,5460,5460,5460,5460,0
|
|
20230908,133600,507108860,5460,5470,5470,5460,56
|
|
20230908,133500,506802600,5470,5470,5470,5470,72
|
|
20230908,133400,506408760,5460,5460,5460,5460,7
|
|
20230908,133300,506370540,5460,5460,5460,5460,6
|
|
20230908,133200,506337780,5470,5470,5470,5470,12
|
|
20230908,133100,506272140,5470,5470,5470,5470,129
|
|
20230908,133000,505566510,5480,5480,5480,5480,54
|
|
20230908,132900,505270590,5480,5480,5480,5480,6
|
|
20230908,132800,505237710,5480,5480,5480,5480,0
|
|
20230908,132700,505237710,5480,5480,5480,5480,585
|
|
20230908,132600,502031910,5480,5470,5480,5470,87
|
|
20230908,132500,501555210,5480,5470,5480,5470,91
|
|
20230908,132400,501056540,5470,5470,5470,5470,5
|
|
20230908,132300,501029190,5470,5470,5470,5470,30
|
|
20230908,132200,500865090,5470,5470,5470,5470,98
|
|
20230908,132100,500329030,5480,5480,5480,5480,141
|
|
20230908,132000,499556350,5480,5480,5480,5480,651
|
|
20230908,131900,495988870,5480,5480,5480,5480,6
|
|
20230908,131800,495955990,5470,5470,5470,5470,0
|
|
20230908,131700,495955990,5470,5470,5470,5470,469
|
|
20230908,131600,493390560,5460,5460,5460,5460,0
|
|
20230908,131500,493390560,5460,5460,5460,5460,6
|
|
20230908,131400,493357800,5460,5460,5460,5460,0
|
|
20230908,131300,493357800,5460,5470,5470,5460,92
|
|
20230908,131200,492854620,5470,5470,5470,5470,7
|
|
20230908,131100,492816330,5470,5470,5470,5470,50
|
|
20230908,131000,492542830,5460,5460,5460,5460,6
|
|
20230908,130900,492510070,5460,5460,5460,5460,0
|
|
20230908,130800,492510070,5460,5470,5470,5460,9
|
|
20230908,130700,492460900,5470,5480,5480,5470,41
|
|
20230908,130600,492236230,5480,5470,5480,5470,684
|
|
20230908,130500,488490930,5460,5460,5460,5460,6
|
|
20230908,130400,488458170,5470,5470,5470,5470,102
|
|
20230908,130300,487900230,5460,5470,5470,5460,106
|
|
20230908,130200,487320470,5470,5470,5470,5470,100
|
|
20230908,130100,486773470,5460,5460,5460,5460,28
|
|
20230908,130000,486620590,5460,5460,5460,5460,7
|
|
20230908,125900,486582370,5470,5470,5470,5470,564
|
|
20230908,125800,483497290,5480,5490,5490,5480,669
|
|
20230908,125700,479830460,5490,5490,5490,5490,24
|
|
20230908,125600,479698700,5480,5490,5490,5480,22
|
|
20230908,125500,479577980,5480,5480,5480,5480,5
|
|
20230908,125400,479550580,5480,5490,5490,5480,28
|
|
20230908,125300,479396920,5490,5480,5490,5480,26
|
|
20230908,125200,479254240,5490,5480,5490,5480,22
|
|
20230908,125100,479133500,5490,5480,5490,5480,24
|
|
20230908,125000,479001800,5490,5490,5490,5490,54
|
|
20230908,124900,478705340,5480,5490,5490,5480,25
|
|
20230908,124800,478568150,5490,5490,5490,5490,19
|
|
20230908,124700,478463840,5480,5490,5490,5480,40
|
|
20230908,124600,478244310,5490,5480,5490,5480,26
|
|
20230908,124500,478101630,5490,5490,5490,5490,19
|
|
20230908,124400,477997320,5490,5480,5490,5480,25
|
|
20230908,124300,477860130,5490,5490,5490,5490,20
|
|
20230908,124200,477750330,5480,5480,5480,5480,6
|
|
20230908,124100,477717450,5480,5480,5480,5480,6
|
|
20230908,124000,477684570,5480,5480,5480,5480,187
|
|
20230908,123900,476659810,5480,5480,5480,5480,6
|
|
20230908,123800,476626930,5490,5490,5490,5490,26
|
|
20230908,123700,476484190,5490,5480,5490,5480,29
|
|
20230908,123600,476325040,5490,5490,5490,5490,45
|
|
20230908,123500,476077990,5480,5490,5490,5480,39
|
|
20230908,123400,475863950,5480,5480,5480,5480,6
|
|
20230908,123300,475831070,5480,5480,5480,5480,0
|
|
20230908,123200,475831070,5480,5480,5480,5480,6
|
|
20230908,123100,475798190,5480,5480,5480,5480,0
|
|
20230908,123000,475798190,5480,5490,5490,5480,118
|
|
20230908,122900,475151430,5490,5490,5490,5490,12
|
|
20230908,122800,475085550,5480,5480,5480,5480,6
|
|
20230908,122700,475052670,5480,5480,5480,5480,6
|
|
20230908,122600,475019790,5490,5490,5490,5490,134
|
|
20230908,122500,474284130,5480,5480,5480,5480,6
|
|
20230908,122400,474251250,5470,5470,5470,5470,0
|
|
20230908,122300,474251250,5470,5460,5480,5460,109
|
|
20230908,122200,473655000,5470,5470,5470,5470,345
|
|
20230908,122100,471767850,5460,5470,5470,5460,1930
|
|
20230908,122000,461210810,5470,5470,5470,5470,6
|
|
20230908,121900,461177990,5470,5470,5470,5470,0
|
|
20230908,121800,461177990,5470,5470,5470,5470,6
|
|
20230908,121700,461145170,5470,5470,5470,5470,50
|
|
20230908,121600,460871670,5470,5480,5480,5470,96
|
|
20230908,121500,460346270,5480,5490,5490,5480,157
|
|
20230908,121400,459485220,5500,5500,5500,5500,1
|
|
20230908,121300,459479720,5460,5460,5460,5460,6
|
|
20230908,121200,459446960,5470,5470,5470,5470,0
|
|
20230908,121100,459446960,5470,5480,5480,5460,649
|
|
20230908,121000,455899480,5470,5470,5470,5470,0
|
|
20230908,120900,455899480,5470,5470,5470,5470,6
|
|
20230908,120800,455866660,5470,5470,5470,5470,6
|
|
20230908,120700,455833840,5480,5470,5480,5470,270
|
|
20230908,120600,454356930,5460,5460,5460,5460,6
|
|
20230908,120500,454324170,5480,5480,5480,5480,1
|
|
20230908,120400,454318690,5460,5460,5460,5460,56
|
|
20230908,120300,454012930,5470,5480,5490,5470,504
|
|
20230908,120200,451254640,5480,5480,5480,5480,96
|
|
20230908,120100,450728560,5490,5480,5490,5480,191
|
|
20230908,120000,449680040,5490,5490,5490,5490,341
|
|
20230908,115900,447807950,5480,5480,5480,5480,6
|
|
20230908,115800,447775070,5480,5480,5480,5480,0
|
|
20230908,115700,447775070,5480,5480,5480,5480,6
|
|
20230908,115600,447742190,5480,5480,5480,5480,4
|
|
20230908,115500,447720270,5480,5480,5490,5480,8
|
|
20230908,115400,447676420,5480,5480,5480,5480,11
|
|
20230908,115300,447616140,5480,5480,5480,5470,831
|
|
20230908,115200,443063160,5480,5490,5490,5480,96
|
|
20230908,115100,442536670,5490,5500,5500,5490,158
|
|
20230908,115000,441669240,5490,5490,5490,5490,26
|
|
20230908,114900,441526500,5490,5490,5490,5490,38
|
|
20230908,114800,441317880,5500,5500,5500,5500,0
|
|
20230908,114700,441317880,5500,5500,5510,5500,335
|
|
20230908,114600,439474770,5510,5510,5510,5510,139
|
|
20230908,114500,438708880,5510,5510,5510,5510,115
|
|
20230908,114400,438075230,5510,5520,5520,5510,15
|
|
20230908,114300,437992480,5510,5510,5510,5510,106
|
|
20230908,114200,437408420,5510,5510,5510,5510,6
|
|
20230908,114100,437375360,5520,5520,5520,5520,1
|
|
20230908,114000,437369840,5510,5510,5510,5510,146
|
|
20230908,113900,436565380,5520,5520,5520,5520,150
|
|
20230908,113800,435737380,5510,5520,5520,5510,7
|
|
20230908,113700,435698800,5520,5520,5520,5510,1243
|
|
20230908,113600,428843260,5520,5520,5520,5520,152
|
|
20230908,113500,428004220,5510,5530,5530,5510,7
|
|
20230908,113400,427965630,5520,5530,5530,5520,23
|
|
20230908,113300,427838650,5510,5530,5530,5510,8
|
|
20230908,113200,427794530,5520,5520,5530,5520,4067
|
|
20230908,113100,405344660,5510,5510,5510,5510,6
|
|
20230908,113000,405311600,5520,5500,5520,5500,7149
|
|
20230908,112900,365901100,5490,5500,5500,5490,2008
|
|
20230908,112800,354857160,5500,5500,5500,5490,8
|
|
20230908,112700,354813220,5490,5490,5490,5490,0
|
|
20230908,112600,354813220,5490,5490,5490,5490,134
|
|
20230908,112500,354077560,5490,5490,5490,5490,50
|
|
20230908,112400,353803060,5490,5500,5500,5490,9
|
|
20230908,112300,353753630,5490,5480,5490,5480,507
|
|
20230908,112200,350970260,5500,5500,5500,5500,0
|
|
20230908,112100,350970260,5500,5490,5500,5480,574
|
|
20230908,112000,347819040,5490,5490,5490,5490,77
|
|
20230908,111900,347396310,5490,5470,5490,5470,98
|
|
20230908,111800,346860210,5460,5460,5460,5460,0
|
|
20230908,111700,346860210,5460,5460,5460,5460,6
|
|
20230908,111600,346827450,5470,5470,5470,5470,79
|
|
20230908,111500,346395320,5500,5500,5500,5500,0
|
|
20230908,111400,346395320,5500,5480,5500,5480,98
|
|
20230908,111300,345858200,5490,5470,5490,5470,1705
|
|
20230908,111200,336505220,5460,5460,5460,5460,7
|
|
20230908,111100,336467000,5470,5460,5470,5460,243
|
|
20230908,111000,335139850,5450,5460,5460,5450,189
|
|
20230908,110900,334107970,5460,5450,5460,5450,85
|
|
20230908,110800,333643930,5460,5460,5460,5460,100
|
|
20230908,110700,333097930,5460,5450,5460,5450,335
|
|
20230908,110600,331268890,5450,5450,5450,5450,0
|
|
20230908,110500,331268890,5450,5450,5450,5450,6
|
|
20230908,110400,331236190,5450,5450,5450,5450,0
|
|
20230908,110300,331236190,5450,5450,5460,5450,1065
|
|
20230908,110200,325424010,5450,5460,5460,5450,616
|
|
20230908,110100,322062000,5460,5460,5460,5460,0
|
|
20230908,110000,322062000,5460,5460,5460,5460,334
|
|
20230908,105900,320238360,5460,5460,5460,5460,0
|
|
20230908,105800,320238360,5460,5460,5460,5460,6
|
|
20230908,105700,320205600,5470,5470,5480,5470,284
|
|
20230908,105600,318650550,5490,5470,5490,5470,1104
|
|
20230908,105500,312610420,5470,5460,5470,5460,45
|
|
20230908,105400,312364330,5460,5460,5460,5460,157
|
|
20230908,105300,311507110,5460,5460,5460,5450,39
|
|
20230908,105200,311294330,5460,5460,5460,5460,2
|
|
20230908,105100,311283410,5450,5450,5450,5450,496
|
|
20230908,105000,308580210,5440,5440,5440,5440,7
|
|
20230908,104900,308542130,5450,5450,5450,5450,272
|
|
20230908,104800,307059730,5460,5460,5460,5460,225
|
|
20230908,104700,305831230,5460,5460,5460,5460,0
|
|
20230908,104600,305831230,5460,5460,5460,5460,232
|
|
20230908,104500,304564510,5470,5470,5470,5470,104
|
|
20230908,104400,303995630,5460,5460,5460,5460,6
|
|
20230908,104300,303962870,5460,5460,5460,5460,108
|
|
20230908,104200,303373190,5470,5480,5480,5470,2498
|
|
20230908,104100,289704670,5480,5480,5480,5480,6
|
|
20230908,104000,289671790,5490,5490,5490,5490,44
|
|
20230908,103900,289430230,5480,5480,5480,5480,6
|
|
20230908,103800,289397350,5480,5480,5480,5480,90
|
|
20230908,103700,288904150,5480,5480,5480,5480,7
|
|
20230908,103600,288865790,5490,5480,5490,5480,50
|
|
20230908,103500,288591350,5480,5480,5480,5480,0
|
|
20230908,103400,288591350,5480,5480,5480,5480,281
|
|
20230908,103300,287051470,5480,5480,5480,5480,60
|
|
20230908,103200,286722670,5480,5500,5500,5480,474
|
|
20230908,103100,284121110,5490,5490,5490,5490,6
|
|
20230908,103000,284088170,5490,5490,5490,5490,70
|
|
20230908,102900,283703870,5500,5490,5500,5490,8
|
|
20230908,102800,283659930,5490,5490,5490,5490,0
|
|
20230908,102700,283659930,5490,5500,5500,5490,497
|
|
20230908,102600,280929830,5510,5500,5510,5500,219
|
|
20230908,102500,279725320,5490,5500,5500,5490,1454
|
|
20230908,102400,271741980,5510,5500,5510,5500,1087
|
|
20230908,102300,265763470,5500,5500,5500,5500,207
|
|
20230908,102200,264624970,5490,5490,5490,5490,6
|
|
20230908,102100,264592030,5490,5490,5490,5490,219
|
|
20230908,102000,263389720,5490,5490,5490,5490,35
|
|
20230908,101900,263197570,5500,5490,5500,5490,548
|
|
20230908,101800,260184470,5490,5480,5490,5480,181
|
|
20230908,101700,259192580,5470,5480,5480,5470,44
|
|
20230908,101600,258951520,5480,5490,5490,5480,139
|
|
20230908,101500,258189450,5500,5490,5500,5490,2869
|
|
20230908,101400,242411550,5510,5490,5510,5490,875
|
|
20230908,101300,237602880,5470,5490,5490,5470,8
|
|
20230908,101200,237559100,5450,5470,5470,5450,515
|
|
20230908,101100,234750040,5470,5490,5490,5470,589
|
|
20230908,101000,231523060,5500,5500,5500,5490,176
|
|
20230908,100900,230555770,5500,5490,5500,5490,33
|
|
20230908,100800,230374320,5490,5500,5500,5490,260
|
|
20230908,100700,228946380,5500,5520,5520,5500,101
|
|
20230908,100600,228390860,5490,5500,5500,5480,900
|
|
20230908,100500,223455240,5500,5510,5510,5500,212
|
|
20230908,100400,222288120,5510,5520,5520,5510,188
|
|
20230908,100300,221251860,5510,5510,5510,5500,155
|
|
20230908,100200,220397870,5510,5510,5510,5510,0
|
|
20230908,100100,220397870,5510,5500,5510,5490,16
|
|
20230908,100000,220309920,5500,5500,5500,5490,2682
|
|
20230908,095900,205559820,5490,5500,5500,5490,63
|
|
20230908,095800,205213380,5490,5490,5490,5490,188
|
|
20230908,095700,204181260,5500,5490,5500,5490,298
|
|
20230908,095600,202543760,5500,5500,5500,5490,138
|
|
20230908,095500,201785830,5500,5500,5500,5500,136
|
|
20230908,095400,201037830,5500,5500,5500,5490,262
|
|
20230908,095300,199596890,5500,5500,5500,5500,16
|
|
20230908,095200,199508890,5480,5490,5500,5480,290
|
|
20230908,095100,197916720,5490,5490,5490,5490,147
|
|
20230908,095000,197109690,5490,5480,5490,5480,531
|
|
20230908,094900,194198570,5480,5490,5490,5480,94
|
|
20230908,094800,193683000,5480,5520,5520,5480,1255
|
|
20230908,094700,186772550,5510,5520,5530,5510,341
|
|
20230908,094600,184887290,5520,5470,5520,5470,12514
|
|
20230908,094500,116112930,5460,5460,5460,5460,6
|
|
20230908,094400,116080170,5470,5460,5470,5460,19
|
|
20230908,094300,115976300,5460,5460,5460,5460,133
|
|
20230908,094200,115250120,5470,5470,5470,5470,95
|
|
20230908,094100,114730470,5480,5480,5480,5480,19
|
|
20230908,094000,114626350,5480,5470,5480,5470,60
|
|
20230908,093900,114297750,5470,5470,5480,5470,307
|
|
20230908,093800,112615960,5470,5470,5480,5470,787
|
|
20230908,093700,108310940,5480,5480,5480,5470,531
|
|
20230908,093600,105401120,5470,5470,5480,5470,3487
|
|
20230908,093500,86307260,5460,5460,5460,5460,606
|
|
20230908,093400,82998500,5470,5480,5480,5470,73
|
|
20230908,093300,82599040,5470,5480,5480,5470,851
|
|
20230908,093200,77935620,5480,5470,5480,5470,1115
|
|
20230908,093100,71828820,5470,5470,5470,5470,108
|
|
20230908,093000,71238060,5470,5460,5470,5460,19
|
|
20230908,092900,71134190,5470,5480,5480,5470,681
|
|
20230908,092800,67402330,5480,5460,5480,5450,1116
|
|
20230908,092700,61307540,5460,5470,5470,5460,62
|
|
20230908,092600,60969010,5460,5490,5490,5460,1236
|
|
20230908,092500,54195800,5490,5460,5490,5460,1265
|
|
20230908,092400,47263510,5480,5480,5480,5480,34
|
|
20230908,092300,47077190,5460,5480,5480,5460,8
|
|
20230908,092200,47033470,5480,5480,5480,5470,953
|
|
20230908,092100,41816650,5470,5480,5480,5470,7
|
|
20230908,092000,41778350,5480,5470,5480,5470,133
|
|
20230908,091900,41050710,5460,5470,5470,5460,140
|
|
20230908,091800,40284970,5470,5470,5470,5460,113
|
|
20230908,091700,39666920,5480,5480,5480,5480,142
|
|
20230908,091600,38888760,5490,5480,5490,5460,996
|
|
20230908,091500,33430420,5480,5480,5480,5480,27
|
|
20230908,091400,33282460,5470,5460,5490,5460,2922
|
|
20230908,091300,17306160,5460,5450,5460,5450,188
|
|
20230908,091200,16279880,5450,5450,5450,5440,236
|
|
20230908,091100,14994380,5440,5450,5450,5440,97
|
|
20230908,091000,14465950,5460,5450,5460,5450,17
|
|
20230908,090900,14373160,5450,5460,5460,5450,69
|
|
20230908,090800,13997100,5460,5460,5460,5410,466
|
|
20230908,090700,11468920,5460,5470,5470,5460,10
|
|
20230908,090600,11414250,5470,5450,5480,5450,626
|
|
20230908,090500,7987620,5450,5450,5450,5450,0
|
|
20230908,090400,7987620,5450,5450,5450,5410,547
|
|
20230908,090300,5020960,5430,5430,5430,5430,5
|
|
20230908,090200,4993810,5430,5460,5460,5430,49
|
|
20230908,090100,4727350,5410,5410,5410,5410,0
|
|
20230908,090000,4727350,5410,5480,5480,5410,863
|