636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193300,761276390,5560,5560,5560,5560,1144
|
|
20230908,193200,761276390,5560,5560,5560,5560,0
|
|
20230908,193100,761276390,5560,5560,5560,5560,0
|
|
20230908,193000,761276390,5560,5560,5560,5560,0
|
|
20230908,192900,761276390,5560,5560,5560,5560,0
|
|
20230908,192800,761276390,5560,5560,5560,5560,0
|
|
20230908,192700,761276390,5560,5560,5560,5560,0
|
|
20230908,192600,761276390,5560,5560,5560,5560,0
|
|
20230908,192500,761276390,5560,5560,5560,5560,0
|
|
20230908,192400,761276390,5560,5560,5560,5560,0
|
|
20230908,192300,761276390,5560,5560,5560,5560,0
|
|
20230908,192200,761276390,5560,5560,5560,5560,0
|
|
20230908,192100,761276390,5560,5560,5560,5560,0
|
|
20230908,192000,761276390,5560,5560,5560,5560,0
|
|
20230908,191900,761276390,5560,5560,5560,5560,0
|
|
20230908,191800,761276390,5560,5560,5560,5560,0
|
|
20230908,191700,761276390,5560,5560,5560,5560,0
|
|
20230908,191600,761276390,5560,5560,5560,5560,0
|
|
20230908,191500,761276390,5560,5560,5560,5560,0
|
|
20230908,191400,761276390,5560,5560,5560,5560,0
|
|
20230908,191300,761276390,5560,5560,5560,5560,0
|
|
20230908,191200,761276390,5560,5560,5560,5560,0
|
|
20230908,191100,761276390,5560,5560,5560,5560,0
|
|
20230908,191000,761276390,5560,5560,5560,5560,0
|
|
20230908,190900,761276390,5560,5560,5560,5560,0
|
|
20230908,190800,761276390,5560,5560,5560,5560,0
|
|
20230908,190700,761276390,5560,5560,5560,5560,0
|
|
20230908,190600,761276390,5560,5560,5560,5560,0
|
|
20230908,190500,761276390,5560,5560,5560,5560,0
|
|
20230908,190400,761276390,5560,5560,5560,5560,0
|
|
20230908,190300,761276390,5560,5560,5560,5560,1144
|
|
20230908,190200,761276390,5560,5560,5560,5560,0
|
|
20230908,190100,761276390,5560,5560,5560,5560,0
|
|
20230908,190000,761276390,5560,5560,5560,5560,0
|
|
20230908,185900,761276390,5560,5560,5560,5560,0
|
|
20230908,185800,761276390,5560,5560,5560,5560,0
|
|
20230908,185700,761276390,5560,5560,5560,5560,0
|
|
20230908,185600,761276390,5560,5560,5560,5560,0
|
|
20230908,185500,761276390,5560,5560,5560,5560,0
|
|
20230908,185400,761276390,5560,5560,5560,5560,0
|
|
20230908,185300,761276390,5560,5560,5560,5560,0
|
|
20230908,185200,761276390,5560,5560,5560,5560,0
|
|
20230908,185100,761276390,5560,5560,5560,5560,0
|
|
20230908,185000,761276390,5560,5560,5560,5560,0
|
|
20230908,184900,761276390,5560,5560,5560,5560,0
|
|
20230908,184800,761276390,5560,5560,5560,5560,0
|
|
20230908,184700,761276390,5560,5560,5560,5560,0
|
|
20230908,184600,761276390,5560,5560,5560,5560,0
|
|
20230908,184500,761276390,5560,5560,5560,5560,0
|
|
20230908,184400,761276390,5560,5560,5560,5560,0
|
|
20230908,184300,761276390,5560,5560,5560,5560,0
|
|
20230908,184200,761276390,5560,5560,5560,5560,0
|
|
20230908,184100,761276390,5560,5560,5560,5560,0
|
|
20230908,184000,761276390,5560,5560,5560,5560,0
|
|
20230908,183900,761276390,5560,5560,5560,5560,0
|
|
20230908,183800,761276390,5560,5560,5560,5560,0
|
|
20230908,183700,761276390,5560,5560,5560,5560,0
|
|
20230908,183600,761276390,5560,5560,5560,5560,0
|
|
20230908,183500,761276390,5560,5560,5560,5560,0
|
|
20230908,183400,761276390,5560,5560,5560,5560,0
|
|
20230908,183300,761276390,5560,5560,5560,5560,1144
|
|
20230908,183200,761276390,5560,5560,5560,5560,0
|
|
20230908,183100,761276390,5560,5560,5560,5560,0
|
|
20230908,183000,761276390,5560,5560,5560,5560,0
|
|
20230908,182900,761276390,5560,5560,5560,5560,0
|
|
20230908,182800,761276390,5560,5560,5560,5560,0
|
|
20230908,182700,761276390,5560,5560,5560,5560,0
|
|
20230908,182600,761276390,5560,5560,5560,5560,0
|
|
20230908,182500,761276390,5560,5560,5560,5560,0
|
|
20230908,182400,761276390,5560,5560,5560,5560,0
|
|
20230908,182300,761276390,5560,5560,5560,5560,0
|
|
20230908,182200,761276390,5560,5560,5560,5560,0
|
|
20230908,182100,761276390,5560,5560,5560,5560,0
|
|
20230908,182000,761276390,5560,5560,5560,5560,0
|
|
20230908,181900,761276390,5560,5560,5560,5560,0
|
|
20230908,181800,761276390,5560,5560,5560,5560,0
|
|
20230908,181700,761276390,5560,5560,5560,5560,0
|
|
20230908,181600,761276390,5560,5560,5560,5560,0
|
|
20230908,181500,761276390,5560,5560,5560,5560,0
|
|
20230908,181400,761276390,5560,5560,5560,5560,0
|
|
20230908,181300,761276390,5560,5560,5560,5560,0
|
|
20230908,181200,761276390,5560,5560,5560,5560,0
|
|
20230908,181100,761276390,5560,5560,5560,5560,0
|
|
20230908,181000,761276390,5560,5560,5560,5560,0
|
|
20230908,180900,761276390,5560,5560,5560,5560,0
|
|
20230908,180800,761276390,5560,5560,5560,5560,0
|
|
20230908,180700,761276390,5560,5560,5560,5560,0
|
|
20230908,180600,761276390,5560,5560,5560,5560,0
|
|
20230908,180500,761276390,5560,5560,5560,5560,0
|
|
20230908,180400,761276390,5560,5560,5560,5560,0
|
|
20230908,180300,761276390,5560,5560,5560,5560,1144
|
|
20230908,180200,761276390,5560,5560,5560,5560,0
|
|
20230908,180100,761276390,5560,5560,5560,5560,0
|
|
20230908,180000,761276390,5560,5560,5560,5560,0
|
|
20230908,175900,761276390,5560,5560,5560,5560,0
|
|
20230908,175800,761276390,5560,5560,5560,5560,0
|
|
20230908,175700,761276390,5560,5560,5560,5560,0
|
|
20230908,175600,761276390,5560,5560,5560,5560,0
|
|
20230908,175500,761276390,5560,5560,5560,5560,0
|
|
20230908,175400,761276390,5560,5560,5560,5560,0
|
|
20230908,175300,761276390,5560,5560,5560,5560,0
|
|
20230908,175200,761276390,5560,5560,5560,5560,0
|
|
20230908,175100,761276390,5560,5560,5560,5560,0
|
|
20230908,175000,761276390,5560,5560,5560,5560,0
|
|
20230908,174900,761276390,5560,5560,5560,5560,0
|
|
20230908,174800,761276390,5560,5560,5560,5560,0
|
|
20230908,174700,761276390,5560,5560,5560,5560,0
|
|
20230908,174600,761276390,5560,5560,5560,5560,0
|
|
20230908,174500,761276390,5560,5560,5560,5560,0
|
|
20230908,174400,761276390,5560,5560,5560,5560,0
|
|
20230908,174300,761276390,5560,5560,5560,5560,0
|
|
20230908,174200,761276390,5560,5560,5560,5560,0
|
|
20230908,174100,761276390,5560,5560,5560,5560,0
|
|
20230908,174000,761276390,5560,5560,5560,5560,0
|
|
20230908,173900,761276390,5560,5560,5560,5560,0
|
|
20230908,173800,761276390,5560,5560,5560,5560,0
|
|
20230908,173700,761276390,5560,5560,5560,5560,0
|
|
20230908,173600,761276390,5560,5560,5560,5560,0
|
|
20230908,173500,761276390,5560,5560,5560,5560,0
|
|
20230908,173400,761276390,5560,5560,5560,5560,0
|
|
20230908,173300,761276390,5560,5560,5560,5560,1144
|
|
20230908,173200,761276390,5560,5560,5560,5560,0
|
|
20230908,173100,761276390,5560,5560,5560,5560,0
|
|
20230908,173000,761276390,5560,5560,5560,5560,0
|
|
20230908,172900,761276390,5560,5560,5560,5560,0
|
|
20230908,172800,761276390,5560,5560,5560,5560,0
|
|
20230908,172700,761276390,5560,5560,5560,5560,0
|
|
20230908,172600,761276390,5560,5560,5560,5560,0
|
|
20230908,172500,761276390,5560,5560,5560,5560,0
|
|
20230908,172400,761276390,5560,5560,5560,5560,0
|
|
20230908,172300,761276390,5560,5560,5560,5560,0
|
|
20230908,172200,761276390,5560,5560,5560,5560,0
|
|
20230908,172100,761276390,5560,5560,5560,5560,0
|
|
20230908,172000,761276390,5560,5560,5560,5560,0
|
|
20230908,171900,761276390,5560,5560,5560,5560,0
|
|
20230908,171800,761276390,5560,5560,5560,5560,0
|
|
20230908,171700,761276390,5560,5560,5560,5560,0
|
|
20230908,171600,761276390,5560,5560,5560,5560,0
|
|
20230908,171500,761276390,5560,5560,5560,5560,0
|
|
20230908,171400,761276390,5560,5560,5560,5560,0
|
|
20230908,171300,761276390,5560,5560,5560,5560,0
|
|
20230908,171200,761276390,5560,5560,5560,5560,0
|
|
20230908,171100,761276390,5560,5560,5560,5560,0
|
|
20230908,171000,761276390,5560,5560,5560,5560,0
|
|
20230908,170900,761276390,5560,5560,5560,5560,0
|
|
20230908,170800,761276390,5560,5560,5560,5560,0
|
|
20230908,170700,761276390,5560,5560,5560,5560,0
|
|
20230908,170600,761276390,5560,5560,5560,5560,0
|
|
20230908,170500,761276390,5560,5560,5560,5560,0
|
|
20230908,170400,761276390,5560,5560,5560,5560,0
|
|
20230908,170300,761276390,5560,5560,5560,5560,1144
|
|
20230908,170200,761276390,5560,5560,5560,5560,0
|
|
20230908,170100,761276390,5560,5560,5560,5560,0
|
|
20230908,170000,761276390,5560,5560,5560,5560,0
|
|
20230908,165900,761276390,5560,5560,5560,5560,0
|
|
20230908,165800,761276390,5560,5560,5560,5560,0
|
|
20230908,165700,761276390,5560,5560,5560,5560,0
|
|
20230908,165600,761276390,5560,5560,5560,5560,0
|
|
20230908,165500,761276390,5560,5560,5560,5560,0
|
|
20230908,165400,761276390,5560,5560,5560,5560,0
|
|
20230908,165300,761276390,5560,5560,5560,5560,0
|
|
20230908,165200,761276390,5560,5560,5560,5560,0
|
|
20230908,165100,761276390,5560,5560,5560,5560,0
|
|
20230908,165000,761276390,5560,5560,5560,5560,0
|
|
20230908,164900,761276390,5560,5560,5560,5560,0
|
|
20230908,164800,761276390,5560,5560,5560,5560,0
|
|
20230908,164700,761276390,5560,5560,5560,5560,0
|
|
20230908,164600,761276390,5560,5560,5560,5560,0
|
|
20230908,164500,761276390,5560,5560,5560,5560,0
|
|
20230908,164400,761276390,5560,5560,5560,5560,0
|
|
20230908,164300,761276390,5560,5560,5560,5560,0
|
|
20230908,164200,761276390,5560,5560,5560,5560,0
|
|
20230908,164100,761276390,5560,5560,5560,5560,0
|
|
20230908,164000,761276390,5560,5560,5560,5560,0
|
|
20230908,163900,761276390,5560,5560,5560,5560,0
|
|
20230908,163800,761276390,5560,5560,5560,5560,0
|
|
20230908,163700,761276390,5560,5560,5560,5560,0
|
|
20230908,163600,761276390,5560,5560,5560,5560,0
|
|
20230908,163500,761276390,5560,5560,5560,5560,0
|
|
20230908,163400,761276390,5560,5560,5560,5560,0
|
|
20230908,163300,761276390,5560,5560,5560,5560,1144
|
|
20230908,163200,761276390,5560,5560,5560,5560,0
|
|
20230908,163100,761276390,5560,5560,5560,5560,0
|
|
20230908,163000,761276390,5560,5560,5560,5560,0
|
|
20230908,162900,761276390,5560,5560,5560,5560,0
|
|
20230908,162800,761276390,5560,5560,5560,5560,0
|
|
20230908,162700,761276390,5560,5560,5560,5560,0
|
|
20230908,162600,761276390,5560,5560,5560,5560,0
|
|
20230908,162500,761276390,5560,5560,5560,5560,0
|
|
20230908,162400,761276390,5560,5560,5560,5560,0
|
|
20230908,162300,761276390,5560,5560,5560,5560,0
|
|
20230908,162200,761276390,5560,5560,5560,5560,0
|
|
20230908,162100,761276390,5560,5560,5560,5560,0
|
|
20230908,162000,761276390,5560,5560,5560,5560,0
|
|
20230908,161900,761276390,5560,5560,5560,5560,0
|
|
20230908,161800,761276390,5560,5560,5560,5560,0
|
|
20230908,161700,761276390,5560,5560,5560,5560,0
|
|
20230908,161600,761276390,5560,5560,5560,5560,0
|
|
20230908,161500,761276390,5560,5560,5560,5560,0
|
|
20230908,161400,761276390,5560,5560,5560,5560,0
|
|
20230908,161300,761276390,5560,5560,5560,5560,0
|
|
20230908,161200,761276390,5560,5560,5560,5560,0
|
|
20230908,161100,761276390,5560,5560,5560,5560,0
|
|
20230908,161000,761276390,5560,5560,5560,5560,0
|
|
20230908,160900,761276390,5560,5560,5560,5560,0
|
|
20230908,160800,761276390,5560,5560,5560,5560,0
|
|
20230908,160700,761276390,5560,5560,5560,5560,0
|
|
20230908,160600,761276390,5560,5560,5560,5560,0
|
|
20230908,160500,761276390,5560,5560,5560,5560,0
|
|
20230908,160400,761276390,5560,5560,5560,5560,0
|
|
20230908,160300,761276390,5560,5560,5560,5560,1144
|
|
20230908,160200,761276390,5560,5560,5560,5560,0
|
|
20230908,160100,761276390,5560,5560,5560,5560,0
|
|
20230908,160000,761276390,5560,5560,5560,5560,0
|
|
20230908,155900,761276390,5560,5560,5560,5560,0
|
|
20230908,155800,761276390,5560,5560,5560,5560,0
|
|
20230908,155700,761276390,5560,5560,5560,5560,0
|
|
20230908,155600,761276390,5560,5560,5560,5560,0
|
|
20230908,155500,761276390,5560,5560,5560,5560,0
|
|
20230908,155400,761276390,5560,5560,5560,5560,0
|
|
20230908,155300,761276390,5560,5560,5560,5560,0
|
|
20230908,155200,761276390,5560,5560,5560,5560,0
|
|
20230908,155100,761276390,5560,5560,5560,5560,0
|
|
20230908,155000,761276390,5560,5560,5560,5560,0
|
|
20230908,154900,761276390,5560,5560,5560,5560,0
|
|
20230908,154800,761276390,5560,5560,5560,5560,0
|
|
20230908,154700,761276390,5560,5560,5560,5560,0
|
|
20230908,154600,761276390,5560,5560,5560,5560,0
|
|
20230908,154500,761276390,5560,5560,5560,5560,0
|
|
20230908,154400,761276390,5560,5560,5560,5560,0
|
|
20230908,154300,761276390,5560,5560,5560,5560,0
|
|
20230908,154200,761276390,5560,5560,5560,5560,0
|
|
20230908,154100,761276390,5560,5560,5560,5560,0
|
|
20230908,154000,761276390,5560,5560,5560,5560,0
|
|
20230908,153900,761276390,5560,5560,5560,5560,0
|
|
20230908,153800,761276390,5560,5560,5560,5560,0
|
|
20230908,153700,761276390,5560,5560,5560,5560,0
|
|
20230908,153600,761276390,5560,5560,5560,5560,0
|
|
20230908,153500,761276390,5560,5560,5560,5560,0
|
|
20230908,153400,761276390,5560,5560,5560,5560,0
|
|
20230908,153300,761276390,5560,5560,5560,5560,1144
|
|
20230908,153200,761276390,5560,5560,5560,5560,0
|
|
20230908,153100,761276390,5560,5560,5560,5560,0
|
|
20230908,153000,761276390,5560,5560,5560,5560,1144
|
|
20230908,152900,754915750,5570,5570,5570,5570,0
|
|
20230908,152800,754915750,5570,5570,5570,5570,0
|
|
20230908,152700,754915750,5570,5570,5570,5570,0
|
|
20230908,152600,754915750,5570,5570,5570,5570,0
|
|
20230908,152500,754915750,5570,5570,5570,5570,0
|
|
20230908,152400,754915750,5570,5570,5570,5570,0
|
|
20230908,152300,754915750,5570,5570,5570,5570,0
|
|
20230908,152200,754915750,5570,5570,5570,5570,0
|
|
20230908,152100,754915750,5570,5570,5570,5570,0
|
|
20230908,152000,754915750,5570,5570,5570,5570,0
|
|
20230908,151900,754915750,5570,5550,5570,5550,1964
|
|
20230908,151800,743993780,5560,5580,5580,5560,546
|
|
20230908,151700,740954940,5580,5590,5590,5580,7
|
|
20230908,151600,740915850,5590,5590,5590,5590,27
|
|
20230908,151500,740764920,5590,5590,5590,5590,4
|
|
20230908,151400,740742560,5590,5570,5590,5570,781
|
|
20230908,151300,736386890,5570,5560,5570,5550,737
|
|
20230908,151200,732289460,5560,5550,5560,5550,51
|
|
20230908,151100,732006400,5560,5530,5560,5530,486
|
|
20230908,151000,729308340,5530,5570,5570,5530,11
|
|
20230908,150900,729247470,5530,5560,5560,5530,863
|
|
20230908,150800,724462570,5570,5570,5570,5570,24
|
|
20230908,150700,724328890,5560,5560,5560,5560,50
|
|
20230908,150600,724050890,5560,5560,5560,5560,120
|
|
20230908,150500,723383690,5560,5560,5560,5560,50
|
|
20230908,150400,723105690,5570,5570,5570,5570,0
|
|
20230908,150300,723105690,5570,5560,5570,5560,25
|
|
20230908,150200,722966580,5550,5550,5550,5550,0
|
|
20230908,150100,722966580,5550,5550,5550,5550,0
|
|
20230908,150000,722966580,5550,5550,5550,5550,433
|
|
20230908,145900,720563430,5550,5530,5550,5530,101
|
|
20230908,145800,720004880,5550,5550,5550,5550,6
|
|
20230908,145700,719971580,5530,5530,5530,5530,0
|
|
20230908,145600,719971580,5530,5530,5530,5530,1
|
|
20230908,145500,719966050,5560,5560,5560,5560,0
|
|
20230908,145400,719966050,5560,5560,5560,5560,1
|
|
20230908,145300,719960490,5520,5560,5560,5520,406
|
|
20230908,145200,717719120,5520,5540,5540,5520,59
|
|
20230908,145100,717392880,5560,5560,5560,5560,6
|
|
20230908,145000,717359520,5550,5560,5560,5550,109
|
|
20230908,144900,716754550,5560,5560,5560,5560,0
|
|
20230908,144800,716754550,5560,5560,5560,5560,0
|
|
20230908,144700,716754550,5560,5560,5560,5560,2
|
|
20230908,144600,716743430,5570,5570,5570,5570,0
|
|
20230908,144500,716743430,5570,5560,5570,5560,3
|
|
20230908,144400,716726730,5550,5540,5550,5540,159
|
|
20230908,144300,715844370,5560,5570,5570,5500,8725
|
|
20230908,144200,667707700,5600,5600,5600,5600,0
|
|
20230908,144100,667707700,5600,5600,5600,5600,10
|
|
20230908,144000,667651700,5600,5600,5600,5600,4
|
|
20230908,143900,667629300,5570,5570,5570,5570,10
|
|
20230908,143800,667573600,5570,5580,5580,5570,100
|
|
20230908,143700,667016390,5580,5580,5580,5580,0
|
|
20230908,143600,667016390,5580,5580,5580,5580,0
|
|
20230908,143500,667016390,5580,5580,5580,5580,1
|
|
20230908,143400,667010810,5580,5580,5580,5580,0
|
|
20230908,143300,667010810,5580,5580,5580,5580,0
|
|
20230908,143200,667010810,5580,5580,5580,5580,0
|
|
20230908,143100,667010810,5580,5580,5580,5580,600
|
|
20230908,143000,663662810,5580,5580,5580,5580,0
|
|
20230908,142900,663662810,5580,5580,5580,5580,0
|
|
20230908,142800,663662810,5580,5580,5580,5580,0
|
|
20230908,142700,663662810,5580,5580,5580,5580,0
|
|
20230908,142600,663662810,5580,5580,5580,5580,0
|
|
20230908,142500,663662810,5580,5580,5580,5580,2
|
|
20230908,142400,663651650,5580,5580,5580,5580,120
|
|
20230908,142300,662982050,5600,5600,5600,5600,10
|
|
20230908,142200,662926050,5590,5590,5590,5590,0
|
|
20230908,142100,662926050,5590,5590,5590,5590,400
|
|
20230908,142000,660690050,5600,5600,5600,5600,1
|
|
20230908,141900,660684450,5550,5580,5590,5550,893
|
|
20230908,141800,655693220,5550,5570,5570,5550,723
|
|
20230908,141700,651678460,5600,5600,5600,5600,0
|
|
20230908,141600,651678460,5600,5600,5600,5600,0
|
|
20230908,141500,651678460,5600,5600,5600,5600,0
|
|
20230908,141400,651678460,5600,5600,5600,5600,0
|
|
20230908,141300,651678460,5600,5600,5600,5600,0
|
|
20230908,141200,651678460,5600,5600,5600,5600,1
|
|
20230908,141100,651672860,5560,5560,5560,5560,0
|
|
20230908,141000,651672860,5560,5590,5590,5560,1200
|
|
20230908,140900,644993780,5600,5600,5600,5600,0
|
|
20230908,140800,644993780,5600,5600,5600,5600,3
|
|
20230908,140700,644976980,5600,5600,5600,5600,1
|
|
20230908,140600,644971380,5600,5600,5600,5600,2580
|
|
20230908,140500,630523380,5630,5630,5630,5630,9
|
|
20230908,140400,630472710,5620,5620,5620,5620,0
|
|
20230908,140300,630472710,5620,5610,5620,5610,2000
|
|
20230908,140200,619233630,5600,5600,5600,5600,0
|
|
20230908,140100,619233630,5600,5600,5600,5600,4
|
|
20230908,140000,619211230,5610,5610,5610,5610,1
|
|
20230908,135900,619205620,5610,5610,5610,5610,0
|
|
20230908,135800,619205620,5610,5610,5610,5610,1
|
|
20230908,135700,619200010,5570,5610,5610,5570,436
|
|
20230908,135600,616754090,5570,5580,5580,5570,797
|
|
20230908,135500,612313550,5610,5600,5610,5600,956
|
|
20230908,135400,606959940,5610,5580,5620,5580,23
|
|
20230908,135300,606830820,5620,5620,5620,5620,0
|
|
20230908,135200,606830820,5620,5620,5620,5590,261
|
|
20230908,135100,605370510,5620,5620,5620,5620,0
|
|
20230908,135000,605370510,5620,5620,5620,5600,162
|
|
20230908,134900,604461790,5620,5580,5620,5580,1682
|
|
20230908,134800,595059580,5590,5590,5590,5590,0
|
|
20230908,134700,595059580,5590,5580,5590,5580,561
|
|
20230908,134600,591929190,5590,5590,5590,5590,0
|
|
20230908,134500,591929190,5590,5580,5590,5580,781
|
|
20230908,134400,587570160,5580,5580,5580,5580,138
|
|
20230908,134300,586800120,5580,5580,5580,5580,30
|
|
20230908,134200,586632720,5570,5590,5590,5570,400
|
|
20230908,134100,584400500,5600,5620,5620,5600,201
|
|
20230908,134000,583274480,5630,5620,5630,5620,500
|
|
20230908,133900,580462950,5620,5620,5620,5620,20
|
|
20230908,133800,580350550,5620,5620,5620,5620,9
|
|
20230908,133700,580299970,5620,5620,5620,5570,933
|
|
20230908,133600,575084770,5630,5630,5630,5630,10
|
|
20230908,133500,575028470,5630,5610,5630,5610,135
|
|
20230908,133400,574271080,5610,5620,5620,5610,573
|
|
20230908,133300,571054040,5630,5630,5630,5610,835
|
|
20230908,133200,566357400,5630,5630,5630,5630,1089
|
|
20230908,133100,560226330,5630,5570,5640,5550,3788
|
|
20230908,133000,539018520,5570,5550,5570,5550,426
|
|
20230908,132900,536651070,5560,5560,5560,5560,0
|
|
20230908,132800,536651070,5560,5560,5560,5560,0
|
|
20230908,132700,536651070,5560,5560,5560,5560,1
|
|
20230908,132600,536645510,5530,5530,5530,5530,0
|
|
20230908,132500,536645510,5530,5530,5530,5530,0
|
|
20230908,132400,536645510,5530,5530,5530,5530,0
|
|
20230908,132300,536645510,5530,5530,5530,5530,0
|
|
20230908,132200,536645510,5530,5530,5530,5530,0
|
|
20230908,132100,536645510,5530,5530,5530,5530,0
|
|
20230908,132000,536645510,5530,5530,5530,5530,204
|
|
20230908,131900,535517390,5530,5530,5530,5530,30
|
|
20230908,131800,535351490,5540,5540,5540,5540,0
|
|
20230908,131700,535351490,5540,5540,5540,5540,0
|
|
20230908,131600,535351490,5540,5550,5550,5540,105
|
|
20230908,131500,534768760,5550,5550,5550,5550,0
|
|
20230908,131400,534768760,5550,5550,5550,5550,0
|
|
20230908,131300,534768760,5550,5550,5550,5550,132
|
|
20230908,131200,534036160,5590,5550,5590,5550,61
|
|
20230908,131100,533697410,5550,5550,5550,5550,0
|
|
20230908,131000,533697410,5550,5550,5550,5550,0
|
|
20230908,130900,533697410,5550,5550,5550,5550,21
|
|
20230908,130800,533580860,5550,5550,5550,5550,30
|
|
20230908,130700,533414360,5510,5510,5510,5510,0
|
|
20230908,130600,533414360,5510,5530,5530,5510,759
|
|
20230908,130500,529220190,5560,5560,5560,5560,0
|
|
20230908,130400,529220190,5560,5560,5560,5560,0
|
|
20230908,130300,529220190,5560,5560,5560,5560,0
|
|
20230908,130200,529220190,5560,5560,5560,5560,0
|
|
20230908,130100,529220190,5560,5560,5560,5560,2
|
|
20230908,130000,529209070,5540,5540,5540,5540,0
|
|
20230908,125900,529209070,5540,5540,5540,5540,0
|
|
20230908,125800,529209070,5540,5550,5600,5540,160
|
|
20230908,125700,528321160,5530,5530,5530,5530,100
|
|
20230908,125600,527768160,5550,5550,5550,5550,103
|
|
20230908,125500,527196510,5560,5560,5560,5560,0
|
|
20230908,125400,527196510,5560,5560,5560,5560,3
|
|
20230908,125300,527179830,5550,5550,5550,5550,132
|
|
20230908,125200,526447230,5520,5520,5520,5520,9
|
|
20230908,125100,526397550,5520,5520,5520,5520,0
|
|
20230908,125000,526397550,5520,5530,5530,5520,100
|
|
20230908,124900,525845500,5560,5560,5560,5560,0
|
|
20230908,124800,525845500,5560,5560,5560,5560,1
|
|
20230908,124700,525839940,5520,5520,5520,5520,0
|
|
20230908,124600,525839940,5520,5520,5520,5520,604
|
|
20230908,124500,522505860,5530,5530,5530,5530,549
|
|
20230908,124400,519469890,5530,5550,5550,5530,788
|
|
20230908,124300,515103800,5590,5590,5590,5590,0
|
|
20230908,124200,515103800,5590,5590,5590,5590,50
|
|
20230908,124100,514824300,5550,5550,5550,5550,60
|
|
20230908,124000,514491300,5550,5550,5550,5550,200
|
|
20230908,123900,513381300,5560,5560,5560,5560,2
|
|
20230908,123800,513370180,5600,5600,5600,5600,0
|
|
20230908,123700,513370180,5600,5600,5600,5600,0
|
|
20230908,123600,513370180,5600,5600,5600,5600,0
|
|
20230908,123500,513370180,5600,5600,5600,5600,0
|
|
20230908,123400,513370180,5600,5600,5600,5600,0
|
|
20230908,123300,513370180,5600,5570,5600,5570,400
|
|
20230908,123200,511130550,5550,5550,5550,5550,199
|
|
20230908,123100,510026100,5550,5560,5560,5550,132
|
|
20230908,123000,509292580,5580,5580,5580,5580,72
|
|
20230908,122900,508890820,5560,5560,5560,5560,5
|
|
20230908,122800,508863020,5560,5560,5560,5560,107
|
|
20230908,122700,508268100,5580,5580,5580,5580,0
|
|
20230908,122600,508268100,5580,5560,5580,5560,4
|
|
20230908,122500,508245800,5560,5560,5560,5560,25
|
|
20230908,122400,508106800,5560,5560,5560,5560,0
|
|
20230908,122300,508106800,5560,5570,5570,5560,35
|
|
20230908,122200,507912000,5560,5560,5560,5560,0
|
|
20230908,122100,507912000,5560,5560,5560,5560,0
|
|
20230908,122000,507912000,5560,5560,5560,5560,0
|
|
20230908,121900,507912000,5560,5570,5570,5560,20
|
|
20230908,121800,507800700,5560,5580,5580,5560,50
|
|
20230908,121700,507522630,5610,5610,5610,5610,0
|
|
20230908,121600,507522630,5610,5610,5610,5610,0
|
|
20230908,121500,507522630,5610,5610,5610,5610,0
|
|
20230908,121400,507522630,5610,5610,5610,5610,0
|
|
20230908,121300,507522630,5610,5600,5610,5600,3
|
|
20230908,121200,507505810,5580,5580,5580,5580,0
|
|
20230908,121100,507505810,5580,5600,5600,5580,101
|
|
20230908,121000,506940230,5620,5620,5630,5620,8
|
|
20230908,120900,506895230,5610,5580,5610,5580,103
|
|
20230908,120800,506320370,5550,5550,5550,5550,0
|
|
20230908,120700,506320370,5550,5550,5550,5550,10
|
|
20230908,120600,506264870,5550,5550,5550,5550,0
|
|
20230908,120500,506264870,5550,5550,5550,5550,1
|
|
20230908,120400,506259320,5540,5540,5540,5540,0
|
|
20230908,120300,506259320,5540,5540,5540,5540,0
|
|
20230908,120200,506259320,5540,5540,5540,5540,0
|
|
20230908,120100,506259320,5540,5540,5540,5540,0
|
|
20230908,120000,506259320,5540,5540,5540,5540,7
|
|
20230908,115900,506220540,5550,5560,5560,5550,1899
|
|
20230908,115800,495680880,5560,5560,5560,5560,206
|
|
20230908,115700,494535520,5580,5570,5580,5570,206
|
|
20230908,115600,493388040,5570,5600,5600,5570,2914
|
|
20230908,115500,477115330,5590,5590,5590,5590,308
|
|
20230908,115400,475393610,5600,5600,5600,5600,0
|
|
20230908,115300,475393610,5600,5600,5600,5590,304
|
|
20230908,115200,473694190,5600,5590,5600,5590,59
|
|
20230908,115100,473363860,5590,5590,5590,5590,280
|
|
20230908,115000,471798660,5590,5590,5590,5590,7
|
|
20230908,114900,471759530,5590,5590,5590,5590,0
|
|
20230908,114800,471759530,5590,5590,5590,5590,12
|
|
20230908,114700,471692450,5600,5590,5600,5590,10
|
|
20230908,114600,471636520,5600,5600,5600,5600,10
|
|
20230908,114500,471580520,5600,5600,5600,5600,202
|
|
20230908,114400,470449320,5600,5600,5600,5600,7
|
|
20230908,114300,470410120,5600,5600,5600,5600,10
|
|
20230908,114200,470354120,5600,5600,5600,5600,8
|
|
20230908,114100,470309320,5600,5600,5600,5600,0
|
|
20230908,114000,470309320,5600,5640,5640,5600,9
|
|
20230908,113900,470258800,5600,5600,5600,5600,7
|
|
20230908,113800,470219600,5640,5640,5640,5640,0
|
|
20230908,113700,470219600,5640,5600,5640,5600,8
|
|
20230908,113600,470174760,5640,5600,5640,5600,8
|
|
20230908,113500,470129920,5600,5600,5600,5600,5
|
|
20230908,113400,470101920,5600,5600,5600,5600,6
|
|
20230908,113300,470068320,5640,5640,5640,5640,1
|
|
20230908,113200,470062680,5600,5600,5600,5600,7
|
|
20230908,113100,470023480,5600,5600,5600,5600,7
|
|
20230908,113000,469984280,5600,5600,5600,5600,38
|
|
20230908,112900,469771480,5600,5600,5600,5600,7
|
|
20230908,112800,469732280,5600,5600,5600,5600,6
|
|
20230908,112700,469698680,5600,5600,5600,5600,80
|
|
20230908,112600,469250680,5600,5600,5600,5600,7
|
|
20230908,112500,469211480,5600,5600,5600,5600,0
|
|
20230908,112400,469211480,5600,5610,5610,5600,397
|
|
20230908,112300,466986260,5630,5610,5630,5610,77
|
|
20230908,112200,466552890,5630,5630,5630,5630,138
|
|
20230908,112100,465775950,5600,5600,5600,5600,6
|
|
20230908,112000,465742350,5600,5600,5600,5600,0
|
|
20230908,111900,465742350,5600,5600,5600,5600,7
|
|
20230908,111800,465703150,5600,5600,5600,5600,7
|
|
20230908,111700,465663950,5600,5600,5600,5600,0
|
|
20230908,111600,465663950,5600,5600,5600,5600,7
|
|
20230908,111500,465624750,5600,5600,5600,5600,7
|
|
20230908,111400,465585550,5590,5590,5590,5590,0
|
|
20230908,111300,465585550,5590,5630,5630,5590,1206
|
|
20230908,111200,458796010,5590,5590,5590,5590,0
|
|
20230908,111100,458796010,5590,5630,5630,5590,13
|
|
20230908,111000,458723100,5590,5590,5590,5590,7
|
|
20230908,110900,458683970,5600,5600,5600,5600,1148
|
|
20230908,110800,452255170,5600,5600,5600,5600,9
|
|
20230908,110700,452204770,5630,5630,5630,5590,41
|
|
20230908,110600,451974180,5590,5590,5590,5590,0
|
|
20230908,110500,451974180,5590,5590,5590,5590,7
|
|
20230908,110400,451935050,5590,5590,5590,5590,10
|
|
20230908,110300,451879150,5590,5590,5590,5590,7
|
|
20230908,110200,451840020,5590,5590,5590,5590,7
|
|
20230908,110100,451800890,5630,5630,5630,5630,0
|
|
20230908,110000,451800890,5630,5630,5630,5590,9
|
|
20230908,105900,451750460,5600,5620,5620,5600,6873
|
|
20230908,105800,413230690,5620,5620,5620,5620,0
|
|
20230908,105700,413230690,5620,5640,5650,5620,38
|
|
20230908,105600,413016500,5650,5660,5660,5650,225
|
|
20230908,105500,411745200,5650,5650,5650,5650,1446
|
|
20230908,105400,403575300,5620,5620,5620,5620,6
|
|
20230908,105300,403541580,5620,5620,5620,5620,0
|
|
20230908,105200,403541580,5620,5620,5620,5620,7
|
|
20230908,105100,403502240,5610,5610,5610,5610,7
|
|
20230908,105000,403462970,5610,5610,5610,5610,0
|
|
20230908,104900,403462970,5610,5610,5610,5610,7
|
|
20230908,104800,403423700,5610,5610,5610,5610,0
|
|
20230908,104700,403423700,5610,5610,5610,5610,7
|
|
20230908,104600,403384430,5610,5650,5650,5610,819
|
|
20230908,104500,398789320,5650,5650,5650,5650,0
|
|
20230908,104400,398789320,5650,5610,5650,5610,682
|
|
20230908,104300,394962340,5640,5610,5640,5610,507
|
|
20230908,104200,392103070,5640,5640,5640,5640,325
|
|
20230908,104100,390270070,5610,5610,5640,5610,67
|
|
20230908,104000,389892580,5610,5610,5610,5610,0
|
|
20230908,103900,389892580,5610,5640,5640,5610,206
|
|
20230908,103800,388730920,5610,5650,5650,5610,44
|
|
20230908,103700,388484000,5650,5610,5650,5610,2888
|
|
20230908,103600,372233990,5600,5610,5610,5590,144
|
|
20230908,103500,371426260,5590,5600,5600,5590,64
|
|
20230908,103400,371067930,5600,5600,5600,5600,0
|
|
20230908,103300,371067930,5600,5610,5610,5600,280
|
|
20230908,103200,369498100,5590,5590,5590,5590,0
|
|
20230908,103100,369498100,5590,5600,5600,5590,18
|
|
20230908,103000,369397370,5580,5580,5580,5580,7
|
|
20230908,102900,369358310,5580,5580,5580,5580,329
|
|
20230908,102800,367522490,5580,5620,5620,5580,9
|
|
20230908,102700,367472190,5620,5580,5620,5580,32
|
|
20230908,102600,367292630,5620,5620,5620,5620,4
|
|
20230908,102500,367270150,5580,5600,5620,5580,1006
|
|
20230908,102400,361627820,5560,5560,5560,5560,0
|
|
20230908,102300,361627820,5560,5560,5560,5560,605
|
|
20230908,102200,358264020,5560,5600,5600,5560,20
|
|
20230908,102100,358152780,5600,5600,5600,5600,2
|
|
20230908,102000,358141580,5600,5580,5600,5550,120
|
|
20230908,101900,357471940,5550,5550,5550,5550,16
|
|
20230908,101800,357383140,5550,5550,5550,5550,0
|
|
20230908,101700,357383140,5550,5550,5550,5550,7
|
|
20230908,101600,357344290,5590,5590,5590,5590,1
|
|
20230908,101500,357338700,5590,5570,5590,5550,514
|
|
20230908,101400,354469590,5570,5530,5570,5530,19
|
|
20230908,101300,354364130,5530,5530,5530,5530,0
|
|
20230908,101200,354364130,5530,5530,5530,5530,149
|
|
20230908,101100,353540160,5570,5530,5570,5510,2718
|
|
20230908,101000,338540210,5530,5530,5530,5530,16
|
|
20230908,100900,338451730,5530,5540,5540,5530,178
|
|
20230908,100800,337465910,5510,5560,5560,5510,1571
|
|
20230908,100700,328769810,5560,5560,5560,5560,7
|
|
20230908,100600,328730890,5560,5580,5580,5560,1206
|
|
20230908,100500,322025270,5560,5600,5600,5560,621
|
|
20230908,100400,318561790,5600,5610,5610,5600,141
|
|
20230908,100300,317770850,5600,5600,5600,5600,66
|
|
20230908,100200,317401250,5610,5600,5610,5600,5
|
|
20230908,100100,317373220,5600,5600,5610,5600,220
|
|
20230908,100000,316140370,5600,5600,5600,5600,45
|
|
20230908,095900,315888370,5570,5570,5570,5570,8
|
|
20230908,095800,315843810,5570,5570,5570,5570,8
|
|
20230908,095700,315799250,5570,5570,5570,5570,4
|
|
20230908,095600,315776970,5570,5570,5570,5570,7
|
|
20230908,095500,315737980,5570,5560,5570,5560,707
|
|
20230908,095400,311800060,5560,5560,5560,5560,0
|
|
20230908,095300,311800060,5560,5570,5590,5560,4018
|
|
20230908,095200,289416190,5540,5540,5540,5540,2
|
|
20230908,095100,289405110,5540,5540,5540,5540,6
|
|
20230908,095000,289371870,5540,5540,5540,5540,57
|
|
20230908,094900,289056090,5550,5550,5550,5550,19
|
|
20230908,094800,288950640,5540,5550,5550,5540,1585
|
|
20230908,094700,280153960,5560,5560,5560,5560,129
|
|
20230908,094600,279436720,5560,5560,5560,5560,13
|
|
20230908,094500,279364440,5570,5570,5570,5570,50
|
|
20230908,094400,279085940,5600,5580,5600,5560,303
|
|
20230908,094300,277390880,5540,5540,5580,5540,17
|
|
20230908,094200,277296520,5540,5540,5540,5540,14
|
|
20230908,094100,277218960,5540,5550,5550,5540,4143
|
|
20230908,094000,254265800,5550,5530,5550,5530,15
|
|
20230908,093900,254182690,5520,5510,5520,5510,94
|
|
20230908,093800,253663870,5510,5510,5510,5510,15
|
|
20230908,093700,253581220,5510,5530,5530,5510,4428
|
|
20230908,093600,229148330,5540,5550,5550,5540,457
|
|
20230908,093500,226616040,5560,5560,5560,5560,75
|
|
20230908,093400,226199040,5590,5560,5590,5560,8
|
|
20230908,093300,226154530,5600,5590,5600,5500,5892
|
|
20230908,093200,193445110,5590,5620,5620,5590,75
|
|
20230908,093100,193025830,5620,5590,5620,5590,111
|
|
20230908,093000,192402190,5590,5590,5590,5590,2
|
|
20230908,092900,192391010,5580,5590,5590,5580,1007
|
|
20230908,092800,186767720,5590,5600,5600,5580,330
|
|
20230908,092700,184922830,5600,5590,5600,5580,916
|
|
20230908,092600,179807610,5580,5580,5580,5580,474
|
|
20230908,092500,177162690,5580,5610,5610,5580,6348
|
|
20230908,092400,141646950,5610,5630,5630,5610,1247
|
|
20230908,092300,134645280,5630,5630,5630,5630,1008
|
|
20230908,092200,128970240,5640,5650,5650,5640,500
|
|
20230908,092100,126148670,5650,5650,5650,5650,157
|
|
20230908,092000,125261620,5660,5660,5660,5660,534
|
|
20230908,091900,122239180,5660,5660,5660,5660,0
|
|
20230908,091800,122239180,5660,5670,5670,5660,108
|
|
20230908,091700,121627820,5670,5690,5690,5670,434
|
|
20230908,091600,119161050,5700,5690,5700,5690,501
|
|
20230908,091500,116305360,5700,5700,5700,5700,10
|
|
20230908,091400,116248360,5710,5710,5710,5710,40
|
|
20230908,091300,116019960,5710,5710,5710,5710,21
|
|
20230908,091200,115900050,5690,5670,5730,5670,3092
|
|
20230908,091100,98257790,5660,5660,5660,5660,2
|
|
20230908,091000,98246470,5650,5660,5660,5650,581
|
|
20230908,090900,94963000,5670,5660,5670,5660,52
|
|
20230908,090800,94668670,5660,5650,5660,5650,48
|
|
20230908,090700,94397270,5650,5640,5680,5640,767
|
|
20230908,090600,90040780,5650,5680,5680,5650,628
|
|
20230908,090500,86481130,5700,5700,5700,5700,12
|
|
20230908,090400,86412730,5700,5700,5700,5700,110
|
|
20230908,090300,85785730,5710,5710,5710,5700,262
|
|
20230908,090200,84290810,5670,5630,5720,5630,2116
|
|
20230908,090100,72318650,5600,5630,5630,5600,309
|
|
20230908,090000,70585570,5590,5600,5640,5590,12401
|