631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192800,520752795,4900,4900,4900,4900,749
|
|
20230830,192700,520752795,4900,4900,4900,4900,0
|
|
20230830,192600,520752795,4900,4900,4900,4900,0
|
|
20230830,192500,520752795,4900,4900,4900,4900,0
|
|
20230830,192400,520752795,4900,4900,4900,4900,0
|
|
20230830,192300,520752795,4900,4900,4900,4900,0
|
|
20230830,192200,520752795,4900,4900,4900,4900,0
|
|
20230830,192100,520752795,4900,4900,4900,4900,0
|
|
20230830,192000,520752795,4900,4900,4900,4900,0
|
|
20230830,191900,520752795,4900,4900,4900,4900,0
|
|
20230830,191800,520752795,4900,4900,4900,4900,0
|
|
20230830,191700,520752795,4900,4900,4900,4900,0
|
|
20230830,191600,520752795,4900,4900,4900,4900,0
|
|
20230830,191500,520752795,4900,4900,4900,4900,0
|
|
20230830,191400,520752795,4900,4900,4900,4900,0
|
|
20230830,191300,520752795,4900,4900,4900,4900,0
|
|
20230830,191200,520752795,4900,4900,4900,4900,0
|
|
20230830,191100,520752795,4900,4900,4900,4900,0
|
|
20230830,191000,520752795,4900,4900,4900,4900,0
|
|
20230830,190900,520752795,4900,4900,4900,4900,0
|
|
20230830,190800,520752795,4900,4900,4900,4900,0
|
|
20230830,190700,520752795,4900,4900,4900,4900,0
|
|
20230830,190600,520752795,4900,4900,4900,4900,0
|
|
20230830,190500,520752795,4900,4900,4900,4900,0
|
|
20230830,190400,520752795,4900,4900,4900,4900,0
|
|
20230830,190300,520752795,4900,4900,4900,4900,0
|
|
20230830,190200,520752795,4900,4900,4900,4900,0
|
|
20230830,190100,520752795,4900,4900,4900,4900,0
|
|
20230830,190000,520752795,4900,4900,4900,4900,0
|
|
20230830,185900,520752795,4900,4900,4900,4900,0
|
|
20230830,185800,520752795,4900,4900,4900,4900,749
|
|
20230830,185700,520752795,4900,4900,4900,4900,0
|
|
20230830,185600,520752795,4900,4900,4900,4900,0
|
|
20230830,185500,520752795,4900,4900,4900,4900,0
|
|
20230830,185400,520752795,4900,4900,4900,4900,0
|
|
20230830,185300,520752795,4900,4900,4900,4900,0
|
|
20230830,185200,520752795,4900,4900,4900,4900,0
|
|
20230830,185100,520752795,4900,4900,4900,4900,0
|
|
20230830,185000,520752795,4900,4900,4900,4900,0
|
|
20230830,184900,520752795,4900,4900,4900,4900,0
|
|
20230830,184800,520752795,4900,4900,4900,4900,0
|
|
20230830,184700,520752795,4900,4900,4900,4900,0
|
|
20230830,184600,520752795,4900,4900,4900,4900,0
|
|
20230830,184500,520752795,4900,4900,4900,4900,0
|
|
20230830,184400,520752795,4900,4900,4900,4900,0
|
|
20230830,184300,520752795,4900,4900,4900,4900,0
|
|
20230830,184200,520752795,4900,4900,4900,4900,0
|
|
20230830,184100,520752795,4900,4900,4900,4900,0
|
|
20230830,184000,520752795,4900,4900,4900,4900,0
|
|
20230830,183900,520752795,4900,4900,4900,4900,0
|
|
20230830,183800,520752795,4900,4900,4900,4900,0
|
|
20230830,183700,520752795,4900,4900,4900,4900,0
|
|
20230830,183600,520752795,4900,4900,4900,4900,0
|
|
20230830,183500,520752795,4900,4900,4900,4900,0
|
|
20230830,183400,520752795,4900,4900,4900,4900,0
|
|
20230830,183300,520752795,4900,4900,4900,4900,0
|
|
20230830,183200,520752795,4900,4900,4900,4900,0
|
|
20230830,183100,520752795,4900,4900,4900,4900,0
|
|
20230830,183000,520752795,4900,4900,4900,4900,0
|
|
20230830,182900,520752795,4900,4900,4900,4900,0
|
|
20230830,182800,520752795,4900,4900,4900,4900,749
|
|
20230830,182700,520752795,4900,4900,4900,4900,0
|
|
20230830,182600,520752795,4900,4900,4900,4900,0
|
|
20230830,182500,520752795,4900,4900,4900,4900,0
|
|
20230830,182400,520752795,4900,4900,4900,4900,0
|
|
20230830,182300,520752795,4900,4900,4900,4900,0
|
|
20230830,182200,520752795,4900,4900,4900,4900,0
|
|
20230830,182100,520752795,4900,4900,4900,4900,0
|
|
20230830,182000,520752795,4900,4900,4900,4900,0
|
|
20230830,181900,520752795,4900,4900,4900,4900,0
|
|
20230830,181800,520752795,4900,4900,4900,4900,0
|
|
20230830,181700,520752795,4900,4900,4900,4900,0
|
|
20230830,181600,520752795,4900,4900,4900,4900,0
|
|
20230830,181500,520752795,4900,4900,4900,4900,0
|
|
20230830,181400,520752795,4900,4900,4900,4900,0
|
|
20230830,181300,520752795,4900,4900,4900,4900,0
|
|
20230830,181200,520752795,4900,4900,4900,4900,0
|
|
20230830,181100,520752795,4900,4900,4900,4900,0
|
|
20230830,181000,520752795,4900,4900,4900,4900,0
|
|
20230830,180900,520752795,4900,4900,4900,4900,0
|
|
20230830,180800,520752795,4900,4900,4900,4900,0
|
|
20230830,180700,520752795,4900,4900,4900,4900,0
|
|
20230830,180600,520752795,4900,4900,4900,4900,0
|
|
20230830,180500,520752795,4900,4900,4900,4900,0
|
|
20230830,180400,520752795,4900,4900,4900,4900,0
|
|
20230830,180300,520752795,4900,4900,4900,4900,0
|
|
20230830,180200,520752795,4900,4900,4900,4900,0
|
|
20230830,180100,520752795,4900,4900,4900,4900,0
|
|
20230830,180000,520752795,4900,4900,4900,4900,0
|
|
20230830,175900,520752795,4900,4900,4900,4900,0
|
|
20230830,175800,520752795,4900,4900,4900,4900,749
|
|
20230830,175700,520752795,4900,4900,4900,4900,0
|
|
20230830,175600,520752795,4900,4900,4900,4900,0
|
|
20230830,175500,520752795,4900,4900,4900,4900,0
|
|
20230830,175400,520752795,4900,4900,4900,4900,0
|
|
20230830,175300,520752795,4900,4900,4900,4900,0
|
|
20230830,175200,520752795,4900,4900,4900,4900,0
|
|
20230830,175100,520752795,4900,4900,4900,4900,0
|
|
20230830,175000,520752795,4900,4900,4900,4900,0
|
|
20230830,174900,520752795,4900,4900,4900,4900,0
|
|
20230830,174800,520752795,4900,4900,4900,4900,0
|
|
20230830,174700,520752795,4900,4900,4900,4900,0
|
|
20230830,174600,520752795,4900,4900,4900,4900,0
|
|
20230830,174500,520752795,4900,4900,4900,4900,0
|
|
20230830,174400,520752795,4900,4900,4900,4900,0
|
|
20230830,174300,520752795,4900,4900,4900,4900,0
|
|
20230830,174200,520752795,4900,4900,4900,4900,0
|
|
20230830,174100,520752795,4900,4900,4900,4900,0
|
|
20230830,174000,520752795,4900,4900,4900,4900,0
|
|
20230830,173900,520752795,4900,4900,4900,4900,0
|
|
20230830,173800,520752795,4900,4900,4900,4900,0
|
|
20230830,173700,520752795,4900,4900,4900,4900,0
|
|
20230830,173600,520752795,4900,4900,4900,4900,0
|
|
20230830,173500,520752795,4900,4900,4900,4900,0
|
|
20230830,173400,520752795,4900,4900,4900,4900,0
|
|
20230830,173300,520752795,4900,4900,4900,4900,0
|
|
20230830,173200,520752795,4900,4900,4900,4900,0
|
|
20230830,173100,520752795,4900,4900,4900,4900,0
|
|
20230830,173000,520752795,4900,4900,4900,4900,0
|
|
20230830,172900,520752795,4900,4900,4900,4900,0
|
|
20230830,172800,520752795,4900,4900,4900,4900,749
|
|
20230830,172700,520752795,4900,4900,4900,4900,0
|
|
20230830,172600,520752795,4900,4900,4900,4900,0
|
|
20230830,172500,520752795,4900,4900,4900,4900,0
|
|
20230830,172400,520752795,4900,4900,4900,4900,0
|
|
20230830,172300,520752795,4900,4900,4900,4900,0
|
|
20230830,172200,520752795,4900,4900,4900,4900,0
|
|
20230830,172100,520752795,4900,4900,4900,4900,0
|
|
20230830,172000,520752795,4900,4900,4900,4900,0
|
|
20230830,171900,520752795,4900,4900,4900,4900,0
|
|
20230830,171800,520752795,4900,4900,4900,4900,0
|
|
20230830,171700,520752795,4900,4900,4900,4900,0
|
|
20230830,171600,520752795,4900,4900,4900,4900,0
|
|
20230830,171500,520752795,4900,4900,4900,4900,0
|
|
20230830,171400,520752795,4900,4900,4900,4900,0
|
|
20230830,171300,520752795,4900,4900,4900,4900,0
|
|
20230830,171200,520752795,4900,4900,4900,4900,0
|
|
20230830,171100,520752795,4900,4900,4900,4900,0
|
|
20230830,171000,520752795,4900,4900,4900,4900,0
|
|
20230830,170900,520752795,4900,4900,4900,4900,0
|
|
20230830,170800,520752795,4900,4900,4900,4900,0
|
|
20230830,170700,520752795,4900,4900,4900,4900,0
|
|
20230830,170600,520752795,4900,4900,4900,4900,0
|
|
20230830,170500,520752795,4900,4900,4900,4900,0
|
|
20230830,170400,520752795,4900,4900,4900,4900,0
|
|
20230830,170300,520752795,4900,4900,4900,4900,0
|
|
20230830,170200,520752795,4900,4900,4900,4900,0
|
|
20230830,170100,520752795,4900,4900,4900,4900,0
|
|
20230830,170000,520752795,4900,4900,4900,4900,0
|
|
20230830,165900,520752795,4900,4900,4900,4900,0
|
|
20230830,165800,520752795,4900,4900,4900,4900,749
|
|
20230830,165700,520752795,4900,4900,4900,4900,0
|
|
20230830,165600,520752795,4900,4900,4900,4900,0
|
|
20230830,165500,520752795,4900,4900,4900,4900,0
|
|
20230830,165400,520752795,4900,4900,4900,4900,0
|
|
20230830,165300,520752795,4900,4900,4900,4900,0
|
|
20230830,165200,520752795,4900,4900,4900,4900,0
|
|
20230830,165100,520752795,4900,4900,4900,4900,0
|
|
20230830,165000,520752795,4900,4900,4900,4900,0
|
|
20230830,164900,520752795,4900,4900,4900,4900,0
|
|
20230830,164800,520752795,4900,4900,4900,4900,0
|
|
20230830,164700,520752795,4900,4900,4900,4900,0
|
|
20230830,164600,520752795,4900,4900,4900,4900,0
|
|
20230830,164500,520752795,4900,4900,4900,4900,0
|
|
20230830,164400,520752795,4900,4900,4900,4900,0
|
|
20230830,164300,520752795,4900,4900,4900,4900,0
|
|
20230830,164200,520752795,4900,4900,4900,4900,0
|
|
20230830,164100,520752795,4900,4900,4900,4900,0
|
|
20230830,164000,520752795,4900,4900,4900,4900,0
|
|
20230830,163900,520752795,4900,4900,4900,4900,0
|
|
20230830,163800,520752795,4900,4900,4900,4900,0
|
|
20230830,163700,520752795,4900,4900,4900,4900,0
|
|
20230830,163600,520752795,4900,4900,4900,4900,0
|
|
20230830,163500,520752795,4900,4900,4900,4900,0
|
|
20230830,163400,520752795,4900,4900,4900,4900,0
|
|
20230830,163300,520752795,4900,4900,4900,4900,0
|
|
20230830,163200,520752795,4900,4900,4900,4900,0
|
|
20230830,163100,520752795,4900,4900,4900,4900,0
|
|
20230830,163000,520752795,4900,4900,4900,4900,0
|
|
20230830,162900,520752795,4900,4900,4900,4900,0
|
|
20230830,162800,520752795,4900,4900,4900,4900,749
|
|
20230830,162700,520752795,4900,4900,4900,4900,0
|
|
20230830,162600,520752795,4900,4900,4900,4900,0
|
|
20230830,162500,520752795,4900,4900,4900,4900,0
|
|
20230830,162400,520752795,4900,4900,4900,4900,0
|
|
20230830,162300,520752795,4900,4900,4900,4900,0
|
|
20230830,162200,520752795,4900,4900,4900,4900,0
|
|
20230830,162100,520752795,4900,4900,4900,4900,0
|
|
20230830,162000,520752795,4900,4900,4900,4900,0
|
|
20230830,161900,520752795,4900,4900,4900,4900,0
|
|
20230830,161800,520752795,4900,4900,4900,4900,0
|
|
20230830,161700,520752795,4900,4900,4900,4900,0
|
|
20230830,161600,520752795,4900,4900,4900,4900,0
|
|
20230830,161500,520752795,4900,4900,4900,4900,0
|
|
20230830,161400,520752795,4900,4900,4900,4900,0
|
|
20230830,161300,520752795,4900,4900,4900,4900,0
|
|
20230830,161200,520752795,4900,4900,4900,4900,0
|
|
20230830,161100,520752795,4900,4900,4900,4900,0
|
|
20230830,161000,520752795,4900,4900,4900,4900,0
|
|
20230830,160900,520752795,4900,4900,4900,4900,0
|
|
20230830,160800,520752795,4900,4900,4900,4900,0
|
|
20230830,160700,520752795,4900,4900,4900,4900,0
|
|
20230830,160600,520752795,4900,4900,4900,4900,0
|
|
20230830,160500,520752795,4900,4900,4900,4900,0
|
|
20230830,160400,520752795,4900,4900,4900,4900,0
|
|
20230830,160300,520752795,4900,4900,4900,4900,0
|
|
20230830,160200,520752795,4900,4900,4900,4900,0
|
|
20230830,160100,520752795,4900,4900,4900,4900,0
|
|
20230830,160000,520752795,4900,4900,4900,4900,0
|
|
20230830,155900,520752795,4900,4900,4900,4900,0
|
|
20230830,155800,520752795,4900,4900,4900,4900,749
|
|
20230830,155700,520752795,4900,4900,4900,4900,0
|
|
20230830,155600,520752795,4900,4900,4900,4900,0
|
|
20230830,155500,520752795,4900,4900,4900,4900,0
|
|
20230830,155400,520752795,4900,4900,4900,4900,0
|
|
20230830,155300,520752795,4900,4900,4900,4900,0
|
|
20230830,155200,520752795,4900,4900,4900,4900,0
|
|
20230830,155100,520752795,4900,4900,4900,4900,0
|
|
20230830,155000,520752795,4900,4900,4900,4900,0
|
|
20230830,154900,520752795,4900,4900,4900,4900,0
|
|
20230830,154800,520752795,4900,4900,4900,4900,0
|
|
20230830,154700,520752795,4900,4900,4900,4900,0
|
|
20230830,154600,520752795,4900,4900,4900,4900,0
|
|
20230830,154500,520752795,4900,4900,4900,4900,0
|
|
20230830,154400,520752795,4900,4900,4900,4900,0
|
|
20230830,154300,520752795,4900,4900,4900,4900,0
|
|
20230830,154200,520752795,4900,4900,4900,4900,0
|
|
20230830,154100,520752795,4900,4900,4900,4900,0
|
|
20230830,154000,520752795,4900,4900,4900,4900,0
|
|
20230830,153900,520752795,4900,4900,4900,4900,0
|
|
20230830,153800,520752795,4900,4900,4900,4900,0
|
|
20230830,153700,520752795,4900,4900,4900,4900,0
|
|
20230830,153600,520752795,4900,4900,4900,4900,0
|
|
20230830,153500,520752795,4900,4900,4900,4900,0
|
|
20230830,153400,520752795,4900,4900,4900,4900,0
|
|
20230830,153300,520752795,4900,4900,4900,4900,0
|
|
20230830,153200,520752795,4900,4900,4900,4900,0
|
|
20230830,153100,520752795,4900,4900,4900,4900,0
|
|
20230830,153000,520752795,4900,4900,4900,4900,749
|
|
20230830,152900,517082695,4920,4920,4920,4920,0
|
|
20230830,152800,517082695,4920,4920,4920,4920,0
|
|
20230830,152700,517082695,4920,4920,4920,4920,0
|
|
20230830,152600,517082695,4920,4920,4920,4920,0
|
|
20230830,152500,517082695,4920,4920,4920,4920,0
|
|
20230830,152400,517082695,4920,4920,4920,4920,0
|
|
20230830,152300,517082695,4920,4920,4920,4920,0
|
|
20230830,152200,517082695,4920,4920,4920,4920,0
|
|
20230830,152100,517082695,4920,4920,4920,4920,0
|
|
20230830,152000,517082695,4920,4920,4920,4920,0
|
|
20230830,151900,517082695,4920,4910,4920,4900,2212
|
|
20230830,151800,506239045,4915,4920,4920,4915,26
|
|
20230830,151700,506111135,4920,4920,4920,4920,22
|
|
20230830,151600,506002895,4905,4920,4920,4905,17
|
|
20230830,151500,505919420,4905,4910,4910,4905,263
|
|
20230830,151400,504629265,4915,4915,4915,4915,35
|
|
20230830,151300,504457240,4920,4910,4920,4905,12
|
|
20230830,151200,504398325,4920,4915,4920,4910,36
|
|
20230830,151100,504221370,4920,4920,4925,4920,25
|
|
20230830,151000,504098365,4920,4925,4925,4920,38
|
|
20230830,150900,503911360,4930,4935,4940,4930,276
|
|
20230830,150800,502550600,4940,4920,4940,4920,249
|
|
20230830,150700,501323530,4920,4920,4920,4920,25
|
|
20230830,150600,501200530,4910,4910,4910,4910,0
|
|
20230830,150500,501200530,4910,4920,4920,4910,50
|
|
20230830,150400,500954730,4910,4915,4915,4910,30
|
|
20230830,150300,500807290,4920,4915,4920,4915,23
|
|
20230830,150200,500694135,4920,4920,4920,4920,5
|
|
20230830,150100,500669535,4920,4920,4920,4920,26
|
|
20230830,150000,500541615,4910,4910,4910,4910,0
|
|
20230830,145900,500541615,4910,4920,4920,4910,137
|
|
20230830,145800,499868585,4920,4915,4920,4915,26
|
|
20230830,145700,499740735,4920,4920,4920,4920,4
|
|
20230830,145600,499721055,4905,4910,4915,4905,354
|
|
20230830,145500,497982820,4920,4930,4930,4920,71
|
|
20230830,145400,497633360,4930,4925,4930,4925,42
|
|
20230830,145300,497426505,4925,4930,4930,4925,40
|
|
20230830,145200,497229395,4930,4930,4930,4930,3
|
|
20230830,145100,497214605,4930,4930,4930,4930,2
|
|
20230830,145000,497204745,4930,4930,4930,4930,46
|
|
20230830,144900,496977965,4935,4935,4935,4935,2
|
|
20230830,144800,496968095,4935,4935,4935,4935,2
|
|
20230830,144700,496958225,4940,4940,4940,4940,24
|
|
20230830,144600,496839665,4940,4940,4940,4940,4
|
|
20230830,144500,496819905,4940,4940,4940,4930,27
|
|
20230830,144400,496686715,4940,4940,4940,4940,7
|
|
20230830,144300,496652135,4910,4930,4930,4910,130
|
|
20230830,144200,496011830,4940,4930,4940,4930,57
|
|
20230830,144100,495730800,4935,4940,4940,4935,4
|
|
20230830,144000,495711050,4940,4940,4940,4940,156
|
|
20230830,143900,494940410,4940,4930,4940,4930,2123
|
|
20230830,143800,484456610,4935,4935,4935,4930,7
|
|
20230830,143700,484422075,4935,4935,4935,4935,24
|
|
20230830,143600,484303635,4935,4935,4935,4935,7
|
|
20230830,143500,484269090,4935,4930,4935,4910,71
|
|
20230830,143400,483919230,4930,4935,4935,4930,697
|
|
20230830,143300,480483005,4930,4910,4930,4910,3033
|
|
20230830,143200,465546410,4910,4915,4920,4910,32
|
|
20230830,143100,465389250,4920,4915,4920,4915,2118
|
|
20230830,143000,454971870,4915,4915,4915,4915,24
|
|
20230830,142900,454853910,4915,4915,4915,4915,22
|
|
20230830,142800,454745780,4915,4915,4915,4915,2
|
|
20230830,142700,454735950,4915,4915,4915,4915,27
|
|
20230830,142600,454603245,4915,4915,4915,4915,22
|
|
20230830,142500,454495115,4915,4910,4915,4910,13
|
|
20230830,142400,454431270,4915,4915,4915,4915,10
|
|
20230830,142300,454382120,4910,4910,4910,4910,18
|
|
20230830,142200,454293740,4910,4915,4915,4910,24
|
|
20230830,142100,454175890,4905,4910,4910,4905,200
|
|
20230830,142000,453194445,4915,4915,4915,4915,26
|
|
20230830,141900,453066655,4915,4915,4915,4915,22
|
|
20230830,141800,452958525,4915,4915,4915,4915,3
|
|
20230830,141700,452943780,4915,4915,4915,4915,3
|
|
20230830,141600,452929035,4915,4915,4915,4915,46
|
|
20230830,141500,452702945,4915,4915,4915,4915,2
|
|
20230830,141400,452693115,4915,4915,4915,4915,2
|
|
20230830,141300,452683285,4915,4910,4915,4910,38
|
|
20230830,141200,452496610,4910,4910,4910,4910,22
|
|
20230830,141100,452388590,4915,4910,4915,4910,7
|
|
20230830,141000,452354200,4915,4915,4915,4915,349
|
|
20230830,140900,450638865,4910,4910,4910,4910,19
|
|
20230830,140800,450545575,4915,4915,4915,4915,2
|
|
20230830,140700,450535745,4915,4910,4915,4910,27
|
|
20230830,140600,450403160,4905,4895,4905,4895,527
|
|
20230830,140500,447823070,4895,4895,4895,4895,24
|
|
20230830,140400,447705590,4895,4895,4895,4895,0
|
|
20230830,140300,447705590,4895,4895,4895,4890,54
|
|
20230830,140200,447441395,4895,4900,4900,4895,60
|
|
20230830,140100,447147550,4905,4905,4905,4905,2
|
|
20230830,140000,447137740,4905,4910,4910,4905,23
|
|
20230830,135900,447024915,4895,4895,4895,4895,36
|
|
20230830,135800,446848695,4895,4895,4895,4895,3
|
|
20230830,135700,446834010,4895,4895,4895,4895,0
|
|
20230830,135600,446834010,4895,4895,4895,4895,27
|
|
20230830,135500,446701845,4895,4905,4905,4895,36
|
|
20230830,135400,446525605,4895,4895,4895,4895,26
|
|
20230830,135300,446398335,4900,4905,4905,4900,27
|
|
20230830,135200,446266025,4895,4895,4895,4895,5
|
|
20230830,135100,446241550,4895,4895,4895,4890,160
|
|
20230830,135000,445459020,4900,4900,4900,4900,0
|
|
20230830,134900,445459020,4900,4905,4905,4900,96
|
|
20230830,134800,444988510,4905,4905,4905,4905,2
|
|
20230830,134700,444978700,4905,4905,4905,4905,0
|
|
20230830,134600,444978700,4905,4905,4905,4905,26
|
|
20230830,134500,444851170,4905,4905,4905,4905,24
|
|
20230830,134400,444733450,4905,4905,4905,4905,2
|
|
20230830,134300,444723640,4905,4910,4910,4905,46
|
|
20230830,134200,444497880,4905,4905,4905,4905,0
|
|
20230830,134100,444497880,4905,4905,4905,4905,4
|
|
20230830,134000,444478260,4910,4910,4910,4910,0
|
|
20230830,133900,444478260,4910,4910,4910,4910,27
|
|
20230830,133800,444345690,4910,4910,4910,4910,24
|
|
20230830,133700,444227850,4910,4910,4910,4910,0
|
|
20230830,133600,444227850,4910,4905,4910,4905,27
|
|
20230830,133500,444095285,4905,4905,4905,4905,20
|
|
20230830,133400,443997185,4910,4910,4910,4910,2
|
|
20230830,133300,443987365,4910,4910,4910,4910,4
|
|
20230830,133200,443967725,4910,4905,4910,4905,43
|
|
20230830,133100,443756700,4910,4910,4910,4910,3
|
|
20230830,133000,443741970,4905,4905,4905,4905,1
|
|
20230830,132900,443737065,4905,4905,4915,4905,67
|
|
20230830,132800,443408200,4915,4915,4915,4915,2
|
|
20230830,132700,443398370,4915,4915,4915,4915,0
|
|
20230830,132600,443398370,4915,4915,4915,4915,20
|
|
20230830,132500,443300070,4915,4915,4915,4915,7
|
|
20230830,132400,443265665,4915,4910,4915,4880,5003
|
|
20230830,132300,418805105,4915,4915,4915,4915,0
|
|
20230830,132200,418805105,4915,4915,4915,4915,48
|
|
20230830,132100,418569185,4915,4915,4915,4915,2
|
|
20230830,132000,418559355,4910,4910,4910,4910,154
|
|
20230830,131900,417803215,4910,4915,4915,4910,124
|
|
20230830,131800,417194255,4915,4915,4915,4915,27
|
|
20230830,131700,417061550,4910,4910,4910,4910,405
|
|
20230830,131600,415073000,4905,4905,4910,4905,59
|
|
20230830,131500,414783510,4905,4910,4910,4905,3
|
|
20230830,131400,414768785,4910,4905,4910,4905,7
|
|
20230830,131300,414734435,4905,4905,4905,4905,44
|
|
20230830,131200,414518615,4905,4905,4905,4905,27
|
|
20230830,131100,414386180,4905,4905,4905,4905,3
|
|
20230830,131000,414371465,4915,4915,4915,4915,0
|
|
20230830,130900,414371465,4915,4915,4915,4915,20
|
|
20230830,130800,414273165,4915,4885,4915,4885,167
|
|
20230830,130700,413457160,4885,4880,4885,4880,285
|
|
20230830,130600,412066350,4885,4885,4885,4885,0
|
|
20230830,130500,412066350,4885,4885,4885,4885,47
|
|
20230830,130400,411836755,4885,4885,4885,4885,9
|
|
20230830,130300,411792790,4885,4885,4885,4885,11
|
|
20230830,130200,411739055,4885,4905,4905,4885,303
|
|
20230830,130100,410258320,4905,4905,4905,4905,6
|
|
20230830,130000,410228890,4885,4885,4885,4885,49
|
|
20230830,125900,409989525,4885,4905,4905,4885,732
|
|
20230830,125800,406407630,4905,4910,4910,4905,28
|
|
20230830,125700,406270280,4910,4910,4910,4910,3
|
|
20230830,125600,406255550,4910,4900,4910,4900,4
|
|
20230830,125500,406235940,4900,4905,4910,4900,80
|
|
20230830,125400,405843415,4915,4905,4915,4905,7
|
|
20230830,125300,405809040,4915,4905,4915,4905,60
|
|
20230830,125200,405514155,4905,4910,4910,4905,25
|
|
20230830,125100,405391415,4910,4915,4915,4910,10
|
|
20230830,125000,405342295,4900,4900,4900,4900,40
|
|
20230830,124900,405146295,4905,4900,4905,4900,27
|
|
20230830,124800,405013960,4900,4905,4910,4900,44
|
|
20230830,124700,404798325,4910,4910,4910,4895,24
|
|
20230830,124600,404680785,4905,4905,4905,4905,0
|
|
20230830,124500,404680785,4905,4905,4910,4905,45
|
|
20230830,124400,404460040,4900,4900,4900,4900,39
|
|
20230830,124300,404268940,4895,4900,4900,4895,21
|
|
20230830,124200,404166130,4900,4905,4905,4900,66
|
|
20230830,124100,403842535,4905,4915,4915,4905,33
|
|
20230830,124000,403680605,4915,4915,4915,4915,2
|
|
20230830,123900,403670775,4915,4915,4915,4915,0
|
|
20230830,123800,403670775,4915,4915,4915,4915,24
|
|
20230830,123700,403552815,4915,4915,4915,4915,5
|
|
20230830,123600,403528240,4910,4910,4910,4910,20
|
|
20230830,123500,403430040,4915,4900,4915,4895,94
|
|
20230830,123400,402969690,4900,4900,4900,4900,33
|
|
20230830,123300,402807990,4900,4900,4900,4900,0
|
|
20230830,123200,402807990,4900,4900,4900,4900,0
|
|
20230830,123100,402807990,4900,4900,4905,4900,69
|
|
20230830,123000,402469785,4915,4915,4915,4915,7
|
|
20230830,122900,402435380,4905,4905,4905,4905,18
|
|
20230830,122800,402347090,4905,4915,4915,4900,156
|
|
20230830,122700,401581890,4915,4915,4915,4915,65
|
|
20230830,122600,401262415,4915,4915,4915,4915,0
|
|
20230830,122500,401262415,4915,4915,4915,4915,20
|
|
20230830,122400,401164115,4915,4915,4915,4915,7
|
|
20230830,122300,401129710,4915,4915,4915,4915,3
|
|
20230830,122200,401114965,4915,4915,4915,4915,0
|
|
20230830,122100,401114965,4915,4915,4915,4915,130
|
|
20230830,122000,400476015,4915,4915,4915,4915,4
|
|
20230830,121900,400456355,4910,4910,4910,4910,191
|
|
20230830,121800,399518545,4915,4915,4915,4915,45
|
|
20230830,121700,399297370,4915,4925,4925,4915,70
|
|
20230830,121600,398953290,4925,4920,4925,4920,113
|
|
20230830,121500,398397320,4915,4915,4915,4915,20
|
|
20230830,121400,398299020,4915,4925,4925,4915,4294
|
|
20230830,121300,377172675,4925,4925,4925,4925,419
|
|
20230830,121200,375109100,4925,4925,4925,4925,0
|
|
20230830,121100,375109100,4925,4920,4925,4920,116
|
|
20230830,121000,374538115,4925,4925,4925,4920,215
|
|
20230830,120900,373480290,4925,4925,4925,4925,0
|
|
20230830,120800,373480290,4925,4925,4925,4925,46
|
|
20230830,120700,373253740,4920,4920,4925,4920,730
|
|
20230830,120600,369658890,4925,4920,4925,4920,53
|
|
20230830,120500,369398115,4915,4915,4915,4915,3070
|
|
20230830,120400,354309065,4915,4915,4915,4915,58
|
|
20230830,120300,354023995,4915,4915,4915,4915,105
|
|
20230830,120200,353507920,4915,4915,4915,4915,1
|
|
20230830,120100,353503005,4915,4910,4915,4910,365
|
|
20230830,120000,351710610,4910,4910,4915,4910,503
|
|
20230830,115900,349240870,4910,4910,4910,4910,2
|
|
20230830,115800,349231050,4910,4910,4910,4905,37
|
|
20230830,115700,349049405,4910,4915,4915,4905,2040
|
|
20230830,115600,339033060,4910,4915,4915,4910,21
|
|
20230830,115500,338929935,4915,4915,4915,4915,19
|
|
20230830,115400,338836550,4915,4915,4915,4910,56
|
|
20230830,115300,338561360,4915,4910,4915,4910,5
|
|
20230830,115200,338536800,4915,4915,4915,4915,8
|
|
20230830,115100,338497480,4915,4910,4915,4910,45
|
|
20230830,115000,338276430,4910,4910,4910,4910,8
|
|
20230830,114900,338237150,4915,4915,4915,4915,2
|
|
20230830,114800,338227320,4910,4910,4910,4910,0
|
|
20230830,114700,338227320,4910,4915,4915,4910,89
|
|
20230830,114600,337789940,4915,4915,4915,4915,0
|
|
20230830,114500,337789940,4915,4910,4915,4910,23
|
|
20230830,114400,337676995,4915,4920,4920,4915,57
|
|
20230830,114300,337396715,4920,4920,4920,4920,3
|
|
20230830,114200,337381955,4915,4925,4925,4915,50
|
|
20230830,114100,337135890,4925,4925,4925,4925,54
|
|
20230830,114000,336869940,4925,4935,4935,4925,16
|
|
20230830,113900,336791120,4925,4935,4935,4925,5
|
|
20230830,113800,336766475,4925,4935,4935,4925,3
|
|
20230830,113700,336751680,4930,4925,4930,4925,263
|
|
20230830,113600,335456180,4935,4935,4935,4935,3
|
|
20230830,113500,335441375,4925,4935,4935,4925,4
|
|
20230830,113400,335421645,4925,4935,4935,4925,253
|
|
20230830,113300,334175310,4935,4925,4935,4925,7
|
|
20230830,113200,334140775,4925,4935,4935,4925,33
|
|
20230830,113100,333978230,4925,4930,4930,4925,31
|
|
20230830,113000,333825405,4935,4935,4935,4935,28
|
|
20230830,112900,333687225,4925,4935,4935,4925,42
|
|
20230830,112800,333479965,4935,4930,4935,4925,199
|
|
20230830,112700,332498380,4930,4935,4935,4925,188
|
|
20230830,112600,331572330,4935,4925,4935,4925,103
|
|
20230830,112500,331065035,4935,4925,4935,4925,3
|
|
20230830,112400,331050240,4930,4935,4935,4930,31
|
|
20230830,112300,330897305,4930,4925,4935,4925,111
|
|
20230830,112200,330350130,4930,4930,4930,4930,122
|
|
20230830,112100,329748670,4925,4935,4935,4925,6
|
|
20230830,112000,329719110,4930,4930,4930,4925,26
|
|
20230830,111900,329590935,4885,4930,4930,4885,4751
|
|
20230830,111800,306322220,4930,4935,4935,4930,4
|
|
20230830,111700,306302485,4935,4925,4935,4925,45
|
|
20230830,111600,306080615,4935,4925,4935,4925,6
|
|
20230830,111500,306051035,4925,4925,4925,4925,0
|
|
20230830,111400,306051035,4925,4925,4925,4920,23
|
|
20230830,111300,305937765,4925,4915,4925,4915,758
|
|
20230830,111200,302212135,4920,4925,4925,4915,543
|
|
20230830,111100,299539340,4925,4935,4935,4925,24
|
|
20230830,111000,299421015,4930,4935,4935,4930,298
|
|
20230830,110900,297950595,4940,4935,4940,4935,4
|
|
20230830,110800,297930840,4935,4940,4940,4935,4
|
|
20230830,110700,297911085,4940,4935,4940,4935,44
|
|
20230830,110600,297693845,4930,4940,4940,4930,7
|
|
20230830,110500,297659275,4930,4930,4930,4930,1
|
|
20230830,110400,297654345,4930,4940,4940,4930,141
|
|
20230830,110300,296958535,4935,4940,4940,4935,7
|
|
20230830,110200,296923965,4935,4935,4935,4935,1
|
|
20230830,110100,296919030,4940,4940,4940,4935,24
|
|
20230830,110000,296800515,4935,4940,4940,4935,44
|
|
20230830,105900,296583250,4940,4935,4940,4935,135
|
|
20230830,105800,295917015,4940,4940,4945,4935,244
|
|
20230830,105700,294711610,4945,4945,4945,4940,98
|
|
20230830,105600,294227265,4945,4940,4945,4940,19
|
|
20230830,105500,294133315,4945,4945,4945,4945,44
|
|
20230830,105400,293915735,4940,4935,4945,4935,72
|
|
20230830,105300,293560280,4940,4945,4945,4935,30
|
|
20230830,105200,293412050,4935,4935,4935,4935,1
|
|
20230830,105100,293407115,4945,4940,4945,4935,88
|
|
20230830,105000,292972385,4945,4950,4955,4945,96
|
|
20230830,104900,292497425,4950,4950,4950,4950,4
|
|
20230830,104800,292477625,4945,4950,4950,4945,3
|
|
20230830,104700,292462780,4950,4955,4955,4945,51
|
|
20230830,104600,292210120,4945,4955,4955,4945,8
|
|
20230830,104500,292170510,4955,4945,4955,4945,14
|
|
20230830,104400,292101150,4950,4940,4950,4940,76
|
|
20230830,104300,291725080,4945,4945,4945,4930,30
|
|
20230830,104200,291577105,4930,4940,4945,4930,21
|
|
20230830,104100,291473430,4940,4940,4940,4930,1196
|
|
20230830,104000,285565480,4940,4940,4940,4930,79
|
|
20230830,103900,285175590,4935,4935,4935,4935,6
|
|
20230830,103800,285145980,4935,4940,4940,4935,51
|
|
20230830,103700,284894270,4935,4935,4940,4935,96
|
|
20230830,103600,284420225,4935,4940,4945,4935,937
|
|
20230830,103500,279791625,4945,4940,4945,4940,38
|
|
20230830,103400,279603835,4950,4945,4950,4945,25
|
|
20230830,103300,279480105,4945,4950,4950,4940,66
|
|
20230830,103200,279153875,4950,4950,4950,4950,3
|
|
20230830,103100,279139025,4940,4950,4950,4940,111
|
|
20230830,103000,278590130,4950,4960,4960,4945,168
|
|
20230830,102900,277758195,4960,4965,4965,4950,908
|
|
20230830,102800,273250255,4970,4965,4970,4965,213
|
|
20230830,102700,272192705,4970,4975,4975,4965,403
|
|
20230830,102600,270189740,4975,4970,4975,4970,73
|
|
20230830,102500,269826615,4970,4970,4975,4970,122
|
|
20230830,102400,269219975,4970,4975,4975,4970,78
|
|
20230830,102300,268832240,4970,4965,4975,4965,286
|
|
20230830,102200,267411455,4960,4960,4960,4955,11
|
|
20230830,102100,267356915,4960,4955,4960,4950,126
|
|
20230830,102000,266732645,4965,4945,4975,4945,3469
|
|
20230830,101900,249550920,4950,4950,4950,4945,58
|
|
20230830,101800,249263860,4950,4935,4950,4935,6308
|
|
20230830,101700,218099630,4930,4930,4930,4930,1
|
|
20230830,101600,218094700,4930,4920,4930,4920,1781
|
|
20230830,101500,209315870,4925,4925,4925,4925,3
|
|
20230830,101400,209301095,4925,4925,4925,4925,121
|
|
20230830,101300,208705170,4925,4925,4925,4925,58
|
|
20230830,101200,208419520,4925,4920,4925,4920,19
|
|
20230830,101100,208325995,4925,4920,4925,4920,197
|
|
20230830,101000,207356740,4925,4920,4925,4915,5750
|
|
20230830,100900,179066865,4920,4905,4920,4905,915
|
|
20230830,100800,174578325,4905,4905,4905,4905,14
|
|
20230830,100700,174509655,4905,4905,4905,4905,55
|
|
20230830,100600,174239880,4905,4920,4920,4900,1114
|
|
20230830,100500,168771160,4920,4920,4920,4915,308
|
|
20230830,100400,167257255,4920,4920,4920,4920,0
|
|
20230830,100300,167257255,4920,4920,4920,4915,57
|
|
20230830,100200,166976820,4920,4920,4920,4920,61
|
|
20230830,100100,166676700,4915,4915,4915,4915,0
|
|
20230830,100000,166676700,4915,4920,4920,4915,87
|
|
20230830,095900,166248725,4920,4920,4920,4920,141
|
|
20230830,095800,165555005,4920,4920,4920,4920,33
|
|
20230830,095700,165392645,4920,4920,4920,4920,105
|
|
20230830,095600,164876045,4920,4920,4920,4920,621
|
|
20230830,095500,161820725,4920,4905,4920,4905,57
|
|
20230830,095400,161540930,4905,4915,4915,4905,217
|
|
20230830,095300,160475285,4910,4910,4915,4910,2103
|
|
20230830,095200,150149445,4910,4925,4925,4910,186
|
|
20230830,095100,149235975,4910,4910,4910,4910,600
|
|
20230830,095000,146289975,4920,4920,4920,4920,0
|
|
20230830,094900,146289975,4920,4915,4920,4915,471
|
|
20230830,094800,143973055,4915,4905,4915,4900,2003
|
|
20230830,094700,134158155,4905,4915,4915,4905,23
|
|
20230830,094600,134045225,4910,4915,4915,4910,45
|
|
20230830,094500,133824075,4915,4920,4920,4895,162
|
|
20230830,094400,133028055,4920,4920,4920,4920,14
|
|
20230830,094300,132959175,4920,4920,4920,4915,65
|
|
20230830,094200,132639570,4920,4920,4920,4920,29
|
|
20230830,094100,132496890,4920,4920,4920,4920,180
|
|
20230830,094000,131611290,4920,4925,4925,4920,90
|
|
20230830,093900,131168240,4925,4920,4925,4920,29
|
|
20230830,093800,131025460,4920,4915,4925,4915,2759
|
|
20230830,093700,117451220,4920,4925,4925,4920,17
|
|
20230830,093600,117367510,4930,4930,4930,4930,2
|
|
20230830,093500,117357650,4930,4935,4940,4930,222
|
|
20230830,093400,116261620,4935,4935,4935,4935,137
|
|
20230830,093300,115585525,4935,4935,4935,4935,68
|
|
20230830,093200,115249945,4930,4925,4930,4925,800
|
|
20230830,093100,111305955,4925,4925,4930,4925,843
|
|
20230830,093000,107153680,4895,4895,4895,4895,78
|
|
20230830,092900,106771870,4895,4900,4900,4895,145
|
|
20230830,092800,106062085,4890,4925,4925,4890,45
|
|
20230830,092700,105841935,4920,4895,4920,4895,400
|
|
20230830,092600,103874885,4920,4890,4920,4890,102
|
|
20230830,092500,103373800,4890,4890,4890,4890,18
|
|
20230830,092400,103285780,4890,4890,4890,4890,709
|
|
20230830,092300,99818770,4890,4890,4890,4890,1328
|
|
20230830,092200,93324850,4890,4910,4910,4890,709
|
|
20230830,092100,89855580,4910,4900,4910,4900,648
|
|
20230830,092000,86674450,4900,4910,4910,4900,2020
|
|
20230830,091900,76775450,4905,4905,4905,4905,91
|
|
20230830,091800,76329095,4905,4905,4905,4905,204
|
|
20230830,091700,75328475,4910,4905,4910,4905,471
|
|
20230830,091600,73018155,4905,4905,4905,4905,1120
|
|
20230830,091500,67524555,4905,4900,4905,4900,1503
|
|
20230830,091400,60156620,4900,4910,4920,4900,2556
|
|
20230830,091300,47621405,4905,4880,4905,4880,457
|
|
20230830,091200,45380920,4880,4880,4880,4880,0
|
|
20230830,091100,45380920,4880,4880,4880,4880,146
|
|
20230830,091000,44668440,4875,4865,4875,4865,93
|
|
20230830,090900,44215985,4865,4865,4880,4865,385
|
|
20230830,090800,42342870,4865,4870,4905,4865,1175
|
|
20230830,090700,36624150,4865,4875,4875,4865,438
|
|
20230830,090600,34489330,4875,4885,4885,4875,920
|
|
20230830,090500,30000580,4880,4880,4880,4880,200
|
|
20230830,090400,29024580,4880,4880,4880,4880,279
|
|
20230830,090300,27663060,4880,4880,4880,4875,360
|
|
20230830,090200,25907875,4920,4875,4930,4875,3191
|
|
20230830,090100,10202680,4930,4885,4930,4885,851
|
|
20230830,090000,6018510,4885,4925,4930,4885,1222
|