678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201500,780135710,5630,5630,5630,5630,4290
|
|
20230908,201400,780135710,5630,5630,5630,5630,0
|
|
20230908,201300,780135710,5630,5630,5630,5630,0
|
|
20230908,201200,780135710,5630,5630,5630,5630,0
|
|
20230908,201100,780135710,5630,5630,5630,5630,0
|
|
20230908,201000,780135710,5630,5630,5630,5630,0
|
|
20230908,200900,780135710,5630,5630,5630,5630,0
|
|
20230908,200800,780135710,5630,5630,5630,5630,0
|
|
20230908,200700,780135710,5630,5630,5630,5630,0
|
|
20230908,200600,780135710,5630,5630,5630,5630,0
|
|
20230908,200500,780135710,5630,5630,5630,5630,0
|
|
20230908,200400,780135710,5630,5630,5630,5630,0
|
|
20230908,200300,780135710,5630,5630,5630,5630,0
|
|
20230908,200200,780135710,5630,5630,5630,5630,0
|
|
20230908,200100,780135710,5630,5630,5630,5630,0
|
|
20230908,200000,780135710,5630,5630,5630,5630,0
|
|
20230908,195900,780135710,5630,5630,5630,5630,0
|
|
20230908,195800,780135710,5630,5630,5630,5630,0
|
|
20230908,195700,780135710,5630,5630,5630,5630,0
|
|
20230908,195600,780135710,5630,5630,5630,5630,0
|
|
20230908,195500,780135710,5630,5630,5630,5630,0
|
|
20230908,195400,780135710,5630,5630,5630,5630,0
|
|
20230908,195300,780135710,5630,5630,5630,5630,0
|
|
20230908,195200,780135710,5630,5630,5630,5630,0
|
|
20230908,195100,780135710,5630,5630,5630,5630,0
|
|
20230908,195000,780135710,5630,5630,5630,5630,0
|
|
20230908,194900,780135710,5630,5630,5630,5630,0
|
|
20230908,194800,780135710,5630,5630,5630,5630,0
|
|
20230908,194700,780135710,5630,5630,5630,5630,0
|
|
20230908,194600,780135710,5630,5630,5630,5630,0
|
|
20230908,194500,780135710,5630,5630,5630,5630,4290
|
|
20230908,194400,780135710,5630,5630,5630,5630,0
|
|
20230908,194300,780135710,5630,5630,5630,5630,0
|
|
20230908,194200,780135710,5630,5630,5630,5630,0
|
|
20230908,194100,780135710,5630,5630,5630,5630,0
|
|
20230908,194000,780135710,5630,5630,5630,5630,0
|
|
20230908,193900,780135710,5630,5630,5630,5630,0
|
|
20230908,193800,780135710,5630,5630,5630,5630,0
|
|
20230908,193700,780135710,5630,5630,5630,5630,0
|
|
20230908,193600,780135710,5630,5630,5630,5630,0
|
|
20230908,193500,780135710,5630,5630,5630,5630,0
|
|
20230908,193400,780135710,5630,5630,5630,5630,0
|
|
20230908,193300,780135710,5630,5630,5630,5630,0
|
|
20230908,193200,780135710,5630,5630,5630,5630,0
|
|
20230908,193100,780135710,5630,5630,5630,5630,0
|
|
20230908,193000,780135710,5630,5630,5630,5630,0
|
|
20230908,192900,780135710,5630,5630,5630,5630,0
|
|
20230908,192800,780135710,5630,5630,5630,5630,0
|
|
20230908,192700,780135710,5630,5630,5630,5630,0
|
|
20230908,192600,780135710,5630,5630,5630,5630,0
|
|
20230908,192500,780135710,5630,5630,5630,5630,0
|
|
20230908,192400,780135710,5630,5630,5630,5630,0
|
|
20230908,192300,780135710,5630,5630,5630,5630,0
|
|
20230908,192200,780135710,5630,5630,5630,5630,0
|
|
20230908,192100,780135710,5630,5630,5630,5630,0
|
|
20230908,192000,780135710,5630,5630,5630,5630,0
|
|
20230908,191900,780135710,5630,5630,5630,5630,0
|
|
20230908,191800,780135710,5630,5630,5630,5630,0
|
|
20230908,191700,780135710,5630,5630,5630,5630,0
|
|
20230908,191600,780135710,5630,5630,5630,5630,0
|
|
20230908,191500,780135710,5630,5630,5630,5630,4290
|
|
20230908,191400,780135710,5630,5630,5630,5630,0
|
|
20230908,191300,780135710,5630,5630,5630,5630,0
|
|
20230908,191200,780135710,5630,5630,5630,5630,0
|
|
20230908,191100,780135710,5630,5630,5630,5630,0
|
|
20230908,191000,780135710,5630,5630,5630,5630,0
|
|
20230908,190900,780135710,5630,5630,5630,5630,0
|
|
20230908,190800,780135710,5630,5630,5630,5630,0
|
|
20230908,190700,780135710,5630,5630,5630,5630,0
|
|
20230908,190600,780135710,5630,5630,5630,5630,0
|
|
20230908,190500,780135710,5630,5630,5630,5630,0
|
|
20230908,190400,780135710,5630,5630,5630,5630,0
|
|
20230908,190300,780135710,5630,5630,5630,5630,0
|
|
20230908,190200,780135710,5630,5630,5630,5630,0
|
|
20230908,190100,780135710,5630,5630,5630,5630,0
|
|
20230908,190000,780135710,5630,5630,5630,5630,0
|
|
20230908,185900,780135710,5630,5630,5630,5630,0
|
|
20230908,185800,780135710,5630,5630,5630,5630,0
|
|
20230908,185700,780135710,5630,5630,5630,5630,0
|
|
20230908,185600,780135710,5630,5630,5630,5630,0
|
|
20230908,185500,780135710,5630,5630,5630,5630,0
|
|
20230908,185400,780135710,5630,5630,5630,5630,0
|
|
20230908,185300,780135710,5630,5630,5630,5630,0
|
|
20230908,185200,780135710,5630,5630,5630,5630,0
|
|
20230908,185100,780135710,5630,5630,5630,5630,0
|
|
20230908,185000,780135710,5630,5630,5630,5630,0
|
|
20230908,184900,780135710,5630,5630,5630,5630,0
|
|
20230908,184800,780135710,5630,5630,5630,5630,0
|
|
20230908,184700,780135710,5630,5630,5630,5630,0
|
|
20230908,184600,780135710,5630,5630,5630,5630,0
|
|
20230908,184500,780135710,5630,5630,5630,5630,4290
|
|
20230908,184400,780135710,5630,5630,5630,5630,0
|
|
20230908,184300,780135710,5630,5630,5630,5630,0
|
|
20230908,184200,780135710,5630,5630,5630,5630,0
|
|
20230908,184100,780135710,5630,5630,5630,5630,0
|
|
20230908,184000,780135710,5630,5630,5630,5630,0
|
|
20230908,183900,780135710,5630,5630,5630,5630,0
|
|
20230908,183800,780135710,5630,5630,5630,5630,0
|
|
20230908,183700,780135710,5630,5630,5630,5630,0
|
|
20230908,183600,780135710,5630,5630,5630,5630,0
|
|
20230908,183500,780135710,5630,5630,5630,5630,0
|
|
20230908,183400,780135710,5630,5630,5630,5630,0
|
|
20230908,183300,780135710,5630,5630,5630,5630,0
|
|
20230908,183200,780135710,5630,5630,5630,5630,0
|
|
20230908,183100,780135710,5630,5630,5630,5630,0
|
|
20230908,183000,780135710,5630,5630,5630,5630,0
|
|
20230908,182900,780135710,5630,5630,5630,5630,0
|
|
20230908,182800,780135710,5630,5630,5630,5630,0
|
|
20230908,182700,780135710,5630,5630,5630,5630,0
|
|
20230908,182600,780135710,5630,5630,5630,5630,0
|
|
20230908,182500,780135710,5630,5630,5630,5630,0
|
|
20230908,182400,780135710,5630,5630,5630,5630,0
|
|
20230908,182300,780135710,5630,5630,5630,5630,0
|
|
20230908,182200,780135710,5630,5630,5630,5630,0
|
|
20230908,182100,780135710,5630,5630,5630,5630,0
|
|
20230908,182000,780135710,5630,5630,5630,5630,0
|
|
20230908,181900,780135710,5630,5630,5630,5630,0
|
|
20230908,181800,780135710,5630,5630,5630,5630,0
|
|
20230908,181700,780135710,5630,5630,5630,5630,0
|
|
20230908,181600,780135710,5630,5630,5630,5630,0
|
|
20230908,181500,780135710,5630,5630,5630,5630,4290
|
|
20230908,181400,780135710,5630,5630,5630,5630,0
|
|
20230908,181300,780135710,5630,5630,5630,5630,0
|
|
20230908,181200,780135710,5630,5630,5630,5630,0
|
|
20230908,181100,780135710,5630,5630,5630,5630,0
|
|
20230908,181000,780135710,5630,5630,5630,5630,0
|
|
20230908,180900,780135710,5630,5630,5630,5630,0
|
|
20230908,180800,780135710,5630,5630,5630,5630,0
|
|
20230908,180700,780135710,5630,5630,5630,5630,0
|
|
20230908,180600,780135710,5630,5630,5630,5630,0
|
|
20230908,180500,780135710,5630,5630,5630,5630,0
|
|
20230908,180400,780135710,5630,5630,5630,5630,0
|
|
20230908,180300,780135710,5630,5630,5630,5630,0
|
|
20230908,180200,780135710,5630,5630,5630,5630,0
|
|
20230908,180100,780135710,5630,5630,5630,5630,0
|
|
20230908,180000,780135710,5630,5630,5630,5630,0
|
|
20230908,175900,780135710,5630,5630,5630,5630,0
|
|
20230908,175800,780135710,5630,5630,5630,5630,0
|
|
20230908,175700,780135710,5630,5630,5630,5630,0
|
|
20230908,175600,780135710,5630,5630,5630,5630,0
|
|
20230908,175500,780135710,5630,5630,5630,5630,0
|
|
20230908,175400,780135710,5630,5630,5630,5630,0
|
|
20230908,175300,780135710,5630,5630,5630,5630,0
|
|
20230908,175200,780135710,5630,5630,5630,5630,0
|
|
20230908,175100,780135710,5630,5630,5630,5630,0
|
|
20230908,175000,780135710,5630,5630,5630,5630,0
|
|
20230908,174900,780135710,5630,5630,5630,5630,0
|
|
20230908,174800,780135710,5630,5630,5630,5630,0
|
|
20230908,174700,780135710,5630,5630,5630,5630,0
|
|
20230908,174600,780135710,5630,5630,5630,5630,0
|
|
20230908,174500,780135710,5630,5630,5630,5630,4290
|
|
20230908,174400,780135710,5630,5630,5630,5630,0
|
|
20230908,174300,780135710,5630,5630,5630,5630,0
|
|
20230908,174200,780135710,5630,5630,5630,5630,0
|
|
20230908,174100,780135710,5630,5630,5630,5630,0
|
|
20230908,174000,780135710,5630,5630,5630,5630,0
|
|
20230908,173900,780135710,5630,5630,5630,5630,0
|
|
20230908,173800,780135710,5630,5630,5630,5630,0
|
|
20230908,173700,780135710,5630,5630,5630,5630,0
|
|
20230908,173600,780135710,5630,5630,5630,5630,0
|
|
20230908,173500,780135710,5630,5630,5630,5630,0
|
|
20230908,173400,780135710,5630,5630,5630,5630,0
|
|
20230908,173300,780135710,5630,5630,5630,5630,0
|
|
20230908,173200,780135710,5630,5630,5630,5630,0
|
|
20230908,173100,780135710,5630,5630,5630,5630,0
|
|
20230908,173000,780135710,5630,5630,5630,5630,0
|
|
20230908,172900,780135710,5630,5630,5630,5630,0
|
|
20230908,172800,780135710,5630,5630,5630,5630,0
|
|
20230908,172700,780135710,5630,5630,5630,5630,0
|
|
20230908,172600,780135710,5630,5630,5630,5630,0
|
|
20230908,172500,780135710,5630,5630,5630,5630,0
|
|
20230908,172400,780135710,5630,5630,5630,5630,0
|
|
20230908,172300,780135710,5630,5630,5630,5630,0
|
|
20230908,172200,780135710,5630,5630,5630,5630,0
|
|
20230908,172100,780135710,5630,5630,5630,5630,0
|
|
20230908,172000,780135710,5630,5630,5630,5630,0
|
|
20230908,171900,780135710,5630,5630,5630,5630,0
|
|
20230908,171800,780135710,5630,5630,5630,5630,0
|
|
20230908,171700,780135710,5630,5630,5630,5630,0
|
|
20230908,171600,780135710,5630,5630,5630,5630,0
|
|
20230908,171500,780135710,5630,5630,5630,5630,4290
|
|
20230908,171400,780135710,5630,5630,5630,5630,0
|
|
20230908,171300,780135710,5630,5630,5630,5630,0
|
|
20230908,171200,780135710,5630,5630,5630,5630,0
|
|
20230908,171100,780135710,5630,5630,5630,5630,0
|
|
20230908,171000,780135710,5630,5630,5630,5630,0
|
|
20230908,170900,780135710,5630,5630,5630,5630,0
|
|
20230908,170800,780135710,5630,5630,5630,5630,0
|
|
20230908,170700,780135710,5630,5630,5630,5630,0
|
|
20230908,170600,780135710,5630,5630,5630,5630,0
|
|
20230908,170500,780135710,5630,5630,5630,5630,0
|
|
20230908,170400,780135710,5630,5630,5630,5630,0
|
|
20230908,170300,780135710,5630,5630,5630,5630,0
|
|
20230908,170200,780135710,5630,5630,5630,5630,0
|
|
20230908,170100,780135710,5630,5630,5630,5630,0
|
|
20230908,170000,780135710,5630,5630,5630,5630,0
|
|
20230908,165900,780135710,5630,5630,5630,5630,0
|
|
20230908,165800,780135710,5630,5630,5630,5630,0
|
|
20230908,165700,780135710,5630,5630,5630,5630,0
|
|
20230908,165600,780135710,5630,5630,5630,5630,0
|
|
20230908,165500,780135710,5630,5630,5630,5630,0
|
|
20230908,165400,780135710,5630,5630,5630,5630,0
|
|
20230908,165300,780135710,5630,5630,5630,5630,0
|
|
20230908,165200,780135710,5630,5630,5630,5630,0
|
|
20230908,165100,780135710,5630,5630,5630,5630,0
|
|
20230908,165000,780135710,5630,5630,5630,5630,0
|
|
20230908,164900,780135710,5630,5630,5630,5630,0
|
|
20230908,164800,780135710,5630,5630,5630,5630,0
|
|
20230908,164700,780135710,5630,5630,5630,5630,0
|
|
20230908,164600,780135710,5630,5630,5630,5630,0
|
|
20230908,164500,780135710,5630,5630,5630,5630,4290
|
|
20230908,164400,780135710,5630,5630,5630,5630,0
|
|
20230908,164300,780135710,5630,5630,5630,5630,0
|
|
20230908,164200,780135710,5630,5630,5630,5630,0
|
|
20230908,164100,780135710,5630,5630,5630,5630,0
|
|
20230908,164000,780135710,5630,5630,5630,5630,0
|
|
20230908,163900,780135710,5630,5630,5630,5630,0
|
|
20230908,163800,780135710,5630,5630,5630,5630,0
|
|
20230908,163700,780135710,5630,5630,5630,5630,0
|
|
20230908,163600,780135710,5630,5630,5630,5630,0
|
|
20230908,163500,780135710,5630,5630,5630,5630,0
|
|
20230908,163400,780135710,5630,5630,5630,5630,0
|
|
20230908,163300,780135710,5630,5630,5630,5630,0
|
|
20230908,163200,780135710,5630,5630,5630,5630,0
|
|
20230908,163100,780135710,5630,5630,5630,5630,0
|
|
20230908,163000,780135710,5630,5630,5630,5630,0
|
|
20230908,162900,780135710,5630,5630,5630,5630,0
|
|
20230908,162800,780135710,5630,5630,5630,5630,0
|
|
20230908,162700,780135710,5630,5630,5630,5630,0
|
|
20230908,162600,780135710,5630,5630,5630,5630,0
|
|
20230908,162500,780135710,5630,5630,5630,5630,0
|
|
20230908,162400,780135710,5630,5630,5630,5630,0
|
|
20230908,162300,780135710,5630,5630,5630,5630,0
|
|
20230908,162200,780135710,5630,5630,5630,5630,0
|
|
20230908,162100,780135710,5630,5630,5630,5630,0
|
|
20230908,162000,780135710,5630,5630,5630,5630,0
|
|
20230908,161900,780135710,5630,5630,5630,5630,0
|
|
20230908,161800,780135710,5630,5630,5630,5630,0
|
|
20230908,161700,780135710,5630,5630,5630,5630,0
|
|
20230908,161600,780135710,5630,5630,5630,5630,0
|
|
20230908,161500,780135710,5630,5630,5630,5630,4290
|
|
20230908,161400,780135710,5630,5630,5630,5630,0
|
|
20230908,161300,780135710,5630,5630,5630,5630,0
|
|
20230908,161200,780135710,5630,5630,5630,5630,0
|
|
20230908,161100,780135710,5630,5630,5630,5630,0
|
|
20230908,161000,780135710,5630,5630,5630,5630,0
|
|
20230908,160900,780135710,5630,5630,5630,5630,0
|
|
20230908,160800,780135710,5630,5630,5630,5630,0
|
|
20230908,160700,780135710,5630,5630,5630,5630,0
|
|
20230908,160600,780135710,5630,5630,5630,5630,0
|
|
20230908,160500,780135710,5630,5630,5630,5630,0
|
|
20230908,160400,780135710,5630,5630,5630,5630,0
|
|
20230908,160300,780135710,5630,5630,5630,5630,0
|
|
20230908,160200,780135710,5630,5630,5630,5630,0
|
|
20230908,160100,780135710,5630,5630,5630,5630,0
|
|
20230908,160000,780135710,5630,5630,5630,5630,0
|
|
20230908,155900,780135710,5630,5630,5630,5630,0
|
|
20230908,155800,780135710,5630,5630,5630,5630,0
|
|
20230908,155700,780135710,5630,5630,5630,5630,0
|
|
20230908,155600,780135710,5630,5630,5630,5630,0
|
|
20230908,155500,780135710,5630,5630,5630,5630,0
|
|
20230908,155400,780135710,5630,5630,5630,5630,0
|
|
20230908,155300,780135710,5630,5630,5630,5630,0
|
|
20230908,155200,780135710,5630,5630,5630,5630,0
|
|
20230908,155100,780135710,5630,5630,5630,5630,0
|
|
20230908,155000,780135710,5630,5630,5630,5630,0
|
|
20230908,154900,780135710,5630,5630,5630,5630,0
|
|
20230908,154800,780135710,5630,5630,5630,5630,0
|
|
20230908,154700,780135710,5630,5630,5630,5630,0
|
|
20230908,154600,780135710,5630,5630,5630,5630,0
|
|
20230908,154500,780135710,5630,5630,5630,5630,4290
|
|
20230908,154400,780135710,5630,5630,5630,5630,0
|
|
20230908,154300,780135710,5630,5630,5630,5630,0
|
|
20230908,154200,780135710,5630,5630,5630,5630,0
|
|
20230908,154100,780135710,5630,5630,5630,5630,0
|
|
20230908,154000,780135710,5630,5630,5630,5630,0
|
|
20230908,153900,780135710,5630,5630,5630,5630,0
|
|
20230908,153800,780135710,5630,5630,5630,5630,0
|
|
20230908,153700,780135710,5630,5630,5630,5630,0
|
|
20230908,153600,780135710,5630,5630,5630,5630,0
|
|
20230908,153500,780135710,5630,5630,5630,5630,0
|
|
20230908,153400,780135710,5630,5630,5630,5630,0
|
|
20230908,153300,780135710,5630,5630,5630,5630,0
|
|
20230908,153200,780135710,5630,5630,5630,5630,0
|
|
20230908,153100,780135710,5630,5630,5630,5630,0
|
|
20230908,153000,780135710,5630,5630,5630,5630,4290
|
|
20230908,152900,755983010,5630,5630,5630,5630,0
|
|
20230908,152800,755983010,5630,5630,5630,5630,0
|
|
20230908,152700,755983010,5630,5630,5630,5630,0
|
|
20230908,152600,755983010,5630,5630,5630,5630,0
|
|
20230908,152500,755983010,5630,5630,5630,5630,0
|
|
20230908,152400,755983010,5630,5630,5630,5630,0
|
|
20230908,152300,755983010,5630,5630,5630,5630,0
|
|
20230908,152200,755983010,5630,5630,5630,5630,0
|
|
20230908,152100,755983010,5630,5630,5630,5630,0
|
|
20230908,152000,755983010,5630,5630,5630,5630,0
|
|
20230908,151900,755983010,5630,5630,5630,5620,448
|
|
20230908,151800,753463210,5620,5630,5630,5620,791
|
|
20230908,151700,749010220,5630,5630,5630,5630,230
|
|
20230908,151600,747715320,5630,5630,5630,5630,15
|
|
20230908,151500,747630870,5630,5620,5630,5610,236
|
|
20230908,151400,746306040,5620,5610,5620,5610,212
|
|
20230908,151300,745114870,5630,5620,5630,5620,101
|
|
20230908,151200,744547240,5620,5600,5630,5600,1496
|
|
20230908,151100,736168320,5600,5620,5630,5600,3189
|
|
20230908,151000,718285620,5630,5630,5630,5620,125
|
|
20230908,150900,717582970,5620,5620,5620,5620,140
|
|
20230908,150800,716796170,5620,5620,5620,5620,363
|
|
20230908,150700,714756110,5630,5620,5630,5620,102
|
|
20230908,150600,714182850,5630,5620,5630,5620,2322
|
|
20230908,150500,701130620,5620,5630,5630,5620,1193
|
|
20230908,150400,694421100,5620,5620,5620,5620,101
|
|
20230908,150300,693853480,5630,5620,5630,5620,414
|
|
20230908,150200,691526740,5630,5630,5630,5630,131
|
|
20230908,150100,690789210,5630,5630,5630,5630,84
|
|
20230908,150000,690316290,5620,5620,5620,5620,350
|
|
20230908,145900,688349290,5620,5620,5620,5620,10
|
|
20230908,145800,688293090,5610,5610,5610,5610,200
|
|
20230908,145700,687171090,5620,5610,5620,5610,346
|
|
20230908,145600,685228260,5620,5620,5620,5620,68
|
|
20230908,145500,684846100,5620,5620,5620,5620,542
|
|
20230908,145400,681800060,5630,5620,5630,5620,589
|
|
20230908,145300,678489280,5620,5630,5630,5620,185
|
|
20230908,145200,677449510,5630,5630,5630,5620,14
|
|
20230908,145100,677370720,5630,5630,5630,5630,0
|
|
20230908,145000,677370720,5630,5630,5630,5630,5
|
|
20230908,144900,677342570,5630,5620,5630,5620,197
|
|
20230908,144800,676235420,5610,5630,5630,5610,675
|
|
20230908,144700,672448550,5630,5630,5630,5620,554
|
|
20230908,144600,669334990,5650,5650,5650,5650,0
|
|
20230908,144500,669334990,5650,5630,5650,5630,197
|
|
20230908,144400,668225860,5650,5630,5650,5630,524
|
|
20230908,144300,665275620,5630,5630,5630,5630,100
|
|
20230908,144200,664712620,5630,5630,5630,5630,201
|
|
20230908,144100,663580990,5620,5620,5620,5600,4600
|
|
20230908,144000,637798700,5620,5620,5620,5620,770
|
|
20230908,143900,633471300,5620,5620,5620,5620,230
|
|
20230908,143800,632178700,5630,5620,5630,5620,52
|
|
20230908,143700,631886440,5620,5620,5620,5620,280
|
|
20230908,143600,630312840,5630,5620,5630,5620,198
|
|
20230908,143500,629199900,5630,5630,5630,5630,21
|
|
20230908,143400,629081670,5620,5630,5640,5620,58
|
|
20230908,143300,628755160,5600,5620,5620,5600,6416
|
|
20230908,143200,592759430,5640,5640,5640,5640,203
|
|
20230908,143100,591614510,5640,5630,5640,5630,21
|
|
20230908,143000,591496270,5630,5640,5640,5630,2
|
|
20230908,142900,591485000,5630,5630,5630,5630,82
|
|
20230908,142800,591023340,5630,5630,5630,5630,4
|
|
20230908,142700,591000820,5640,5640,5640,5640,15
|
|
20230908,142600,590916220,5640,5650,5650,5640,6
|
|
20230908,142500,590882330,5650,5650,5650,5650,0
|
|
20230908,142400,590882330,5650,5650,5650,5610,5002
|
|
20230908,142300,562784210,5640,5640,5640,5640,100
|
|
20230908,142200,562220210,5640,5640,5640,5640,1
|
|
20230908,142100,562214570,5650,5640,5650,5640,201
|
|
20230908,142000,561080920,5640,5640,5640,5640,57
|
|
20230908,141900,560759440,5640,5630,5640,5630,956
|
|
20230908,141800,555370300,5640,5630,5640,5630,97
|
|
20230908,141700,554824180,5640,5640,5640,5640,179
|
|
20230908,141600,553814620,5640,5640,5640,5640,0
|
|
20230908,141500,553814620,5640,5640,5640,5640,0
|
|
20230908,141400,553814620,5640,5640,5640,5640,68
|
|
20230908,141300,553431100,5640,5640,5640,5640,35
|
|
20230908,141200,553233700,5630,5640,5640,5630,300
|
|
20230908,141100,551544670,5650,5650,5650,5650,2
|
|
20230908,141000,551533370,5650,5650,5650,5650,0
|
|
20230908,140900,551533370,5650,5630,5650,5630,2
|
|
20230908,140800,551522090,5650,5650,5650,5650,2
|
|
20230908,140700,551510790,5640,5640,5640,5640,30
|
|
20230908,140600,551341590,5650,5650,5650,5650,1
|
|
20230908,140500,551335940,5640,5640,5640,5640,144
|
|
20230908,140400,550523780,5640,5640,5640,5640,30
|
|
20230908,140300,550354580,5640,5640,5640,5640,30
|
|
20230908,140200,550185380,5640,5640,5640,5640,221
|
|
20230908,140100,548938940,5650,5650,5650,5650,0
|
|
20230908,140000,548938940,5650,5660,5660,5650,47
|
|
20230908,135900,548673380,5660,5650,5660,5620,3114
|
|
20230908,135800,531136040,5650,5650,5650,5650,200
|
|
20230908,135700,530006040,5670,5670,5670,5670,0
|
|
20230908,135600,530006040,5670,5670,5670,5670,1
|
|
20230908,135500,530000370,5650,5650,5650,5650,240
|
|
20230908,135400,528644370,5650,5650,5650,5650,0
|
|
20230908,135300,528644370,5650,5650,5650,5650,5
|
|
20230908,135200,528616120,5670,5670,5670,5670,3015
|
|
20230908,135100,511521070,5670,5670,5670,5670,2
|
|
20230908,135000,511509730,5670,5670,5670,5670,0
|
|
20230908,134900,511509730,5670,5640,5670,5640,31
|
|
20230908,134800,511334860,5640,5650,5650,5640,2
|
|
20230908,134700,511323570,5670,5670,5670,5670,0
|
|
20230908,134600,511323570,5670,5660,5670,5650,398
|
|
20230908,134500,509068530,5660,5660,5660,5660,5
|
|
20230908,134400,509040230,5670,5660,5670,5660,29
|
|
20230908,134300,508876080,5670,5670,5670,5670,0
|
|
20230908,134200,508876080,5670,5670,5670,5670,435
|
|
20230908,134100,506409630,5680,5670,5680,5670,7
|
|
20230908,134000,506369920,5680,5680,5680,5680,3
|
|
20230908,133900,506352880,5680,5680,5680,5670,73
|
|
20230908,133800,505938940,5680,5670,5680,5670,32
|
|
20230908,133700,505757480,5670,5670,5670,5670,0
|
|
20230908,133600,505757480,5670,5670,5670,5670,106
|
|
20230908,133500,505156460,5680,5680,5680,5680,30
|
|
20230908,133400,504986060,5680,5680,5680,5680,415
|
|
20230908,133300,502628860,5680,5680,5680,5680,85
|
|
20230908,133200,502146060,5680,5680,5680,5680,322
|
|
20230908,133100,500317100,5680,5670,5680,5670,73
|
|
20230908,133000,499903180,5670,5670,5670,5670,0
|
|
20230908,132900,499903180,5670,5680,5680,5670,64
|
|
20230908,132800,499540270,5680,5680,5680,5670,1522
|
|
20230908,132700,490907520,5680,5680,5680,5680,0
|
|
20230908,132600,490907520,5680,5680,5680,5680,401
|
|
20230908,132500,488629840,5680,5680,5680,5680,18
|
|
20230908,132400,488527600,5680,5660,5680,5660,40
|
|
20230908,132300,488301160,5680,5670,5680,5670,201
|
|
20230908,132200,487161480,5660,5650,5660,5650,344
|
|
20230908,132100,485217510,5640,5640,5640,5640,34
|
|
20230908,132000,485025750,5640,5640,5640,5640,10
|
|
20230908,131900,484969350,5640,5650,5650,5630,227
|
|
20230908,131800,483691310,5620,5650,5650,5620,225
|
|
20230908,131700,482425860,5650,5650,5650,5650,1
|
|
20230908,131600,482420210,5650,5650,5650,5650,0
|
|
20230908,131500,482420210,5650,5660,5660,5650,9
|
|
20230908,131400,482369320,5660,5660,5660,5660,0
|
|
20230908,131300,482369320,5660,5660,5660,5660,0
|
|
20230908,131200,482369320,5660,5620,5660,5620,2
|
|
20230908,131100,482358040,5620,5660,5660,5620,2000
|
|
20230908,131000,471114710,5670,5670,5670,5670,0
|
|
20230908,130900,471114710,5670,5650,5670,5630,80
|
|
20230908,130800,470662430,5670,5660,5670,5660,21
|
|
20230908,130700,470543560,5660,5660,5660,5660,0
|
|
20230908,130600,470543560,5660,5660,5660,5660,0
|
|
20230908,130500,470543560,5660,5660,5660,5660,10
|
|
20230908,130400,470486960,5660,5660,5660,5660,3
|
|
20230908,130300,470469980,5660,5660,5660,5660,0
|
|
20230908,130200,470469980,5660,5650,5660,5630,2045
|
|
20230908,130100,458951770,5670,5670,5670,5670,3
|
|
20230908,130000,458934760,5670,5670,5670,5670,10
|
|
20230908,125900,458878060,5670,5670,5670,5670,0
|
|
20230908,125800,458878060,5670,5670,5670,5670,1
|
|
20230908,125700,458872390,5650,5670,5670,5650,56
|
|
20230908,125600,458555070,5670,5670,5670,5670,16
|
|
20230908,125500,458464350,5660,5660,5660,5660,239
|
|
20230908,125400,457111610,5660,5660,5660,5660,98
|
|
20230908,125300,456556930,5660,5660,5660,5660,138
|
|
20230908,125200,455775850,5660,5660,5660,5660,0
|
|
20230908,125100,455775850,5660,5660,5660,5650,30
|
|
20230908,125000,455606330,5670,5670,5670,5670,0
|
|
20230908,124900,455606330,5670,5670,5670,5670,11
|
|
20230908,124800,455543960,5670,5670,5670,5670,0
|
|
20230908,124700,455543960,5670,5670,5670,5670,3
|
|
20230908,124600,455526950,5670,5650,5670,5620,2035
|
|
20230908,124500,444072990,5670,5670,5670,5660,15
|
|
20230908,124400,443987960,5670,5670,5670,5670,1
|
|
20230908,124300,443982290,5660,5660,5660,5660,0
|
|
20230908,124200,443982290,5660,5660,5660,5660,5
|
|
20230908,124100,443953990,5660,5650,5660,5650,183
|
|
20230908,124000,442918420,5660,5630,5660,5630,447
|
|
20230908,123900,440398080,5630,5630,5630,5630,0
|
|
20230908,123800,440398080,5630,5630,5630,5630,114
|
|
20230908,123700,439756260,5630,5630,5630,5630,105
|
|
20230908,123600,439165110,5630,5630,5630,5630,0
|
|
20230908,123500,439165110,5630,5630,5630,5630,202
|
|
20230908,123400,438027850,5660,5660,5660,5660,300
|
|
20230908,123300,436329850,5660,5660,5660,5660,52
|
|
20230908,123200,436035530,5660,5650,5660,5630,89
|
|
20230908,123100,435534060,5640,5660,5660,5640,3487
|
|
20230908,123000,415862040,5640,5660,5660,5640,67
|
|
20230908,122900,415484100,5630,5660,5660,5630,1004
|
|
20230908,122800,409830180,5650,5670,5670,5650,121
|
|
20230908,122700,409146310,5660,5660,5670,5660,271
|
|
20230908,122600,407612440,5660,5660,5660,5660,0
|
|
20230908,122500,407612440,5660,5640,5660,5640,1001
|
|
20230908,122400,401966780,5640,5650,5650,5640,1000
|
|
20230908,122300,396326370,5660,5660,5660,5660,10
|
|
20230908,122200,396269770,5660,5670,5670,5660,117
|
|
20230908,122100,395606390,5670,5670,5670,5650,35
|
|
20230908,122000,395408040,5660,5650,5660,5650,344
|
|
20230908,121900,393461040,5640,5660,5660,5640,27
|
|
20230908,121800,393308740,5640,5640,5640,5640,27
|
|
20230908,121700,393156460,5640,5660,5660,5640,11
|
|
20230908,121600,393094400,5660,5660,5660,5660,1
|
|
20230908,121500,393088740,5640,5640,5640,5640,6
|
|
20230908,121400,393054900,5640,5640,5640,5640,7
|
|
20230908,121300,393015420,5660,5660,5660,5660,228
|
|
20230908,121200,391724940,5670,5650,5670,5640,150
|
|
20230908,121100,390877800,5650,5650,5650,5650,32
|
|
20230908,121000,390697000,5650,5650,5650,5650,55
|
|
20230908,120900,390386250,5650,5650,5650,5650,77
|
|
20230908,120800,389951200,5660,5660,5660,5650,531
|
|
20230908,120700,386950740,5660,5660,5660,5660,64
|
|
20230908,120600,386588500,5660,5660,5660,5660,0
|
|
20230908,120500,386588500,5660,5660,5660,5660,1397
|
|
20230908,120400,378681480,5670,5670,5670,5670,0
|
|
20230908,120300,378681480,5670,5680,5680,5670,50
|
|
20230908,120200,378397680,5680,5680,5680,5680,30
|
|
20230908,120100,378227280,5670,5670,5670,5670,489
|
|
20230908,120000,375454650,5670,5670,5670,5670,27
|
|
20230908,115900,375301560,5680,5680,5680,5680,10
|
|
20230908,115800,375244760,5680,5670,5680,5670,4
|
|
20230908,115700,375222060,5660,5670,5670,5660,16
|
|
20230908,115600,375131490,5660,5670,5670,5660,71
|
|
20230908,115500,374728970,5670,5670,5670,5670,39
|
|
20230908,115400,374507840,5670,5670,5670,5670,10
|
|
20230908,115300,374451140,5670,5670,5670,5670,27
|
|
20230908,115200,374298050,5670,5670,5670,5670,5
|
|
20230908,115100,374269700,5670,5670,5670,5670,0
|
|
20230908,115000,374269700,5670,5670,5670,5670,1
|
|
20230908,114900,374264030,5670,5670,5670,5670,32
|
|
20230908,114800,374082590,5670,5670,5670,5670,0
|
|
20230908,114700,374082590,5670,5670,5670,5670,5
|
|
20230908,114600,374054240,5670,5670,5670,5670,57
|
|
20230908,114500,373731050,5670,5670,5670,5670,297
|
|
20230908,114400,372047060,5660,5660,5660,5660,0
|
|
20230908,114300,372047060,5660,5660,5660,5660,100
|
|
20230908,114200,371481060,5660,5670,5670,5660,31
|
|
20230908,114100,371305300,5660,5660,5660,5660,41
|
|
20230908,114000,371073240,5670,5670,5670,5670,33
|
|
20230908,113900,370886130,5690,5690,5690,5690,1
|
|
20230908,113800,370880440,5670,5670,5670,5670,152
|
|
20230908,113700,370018600,5670,5660,5670,5660,87
|
|
20230908,113600,369525680,5660,5660,5660,5660,5
|
|
20230908,113500,369497380,5660,5660,5660,5660,0
|
|
20230908,113400,369497380,5660,5660,5660,5660,0
|
|
20230908,113300,369497380,5660,5660,5660,5660,257
|
|
20230908,113200,368042760,5660,5660,5660,5660,36
|
|
20230908,113100,367839000,5660,5660,5660,5660,151
|
|
20230908,113000,366984340,5660,5660,5660,5660,453
|
|
20230908,112900,364420360,5660,5660,5660,5660,0
|
|
20230908,112800,364420360,5660,5680,5680,5660,47
|
|
20230908,112700,364154320,5670,5670,5670,5670,20
|
|
20230908,112600,364040920,5660,5660,5660,5660,5
|
|
20230908,112500,364012620,5670,5670,5680,5670,262
|
|
20230908,112400,362527030,5680,5660,5680,5660,712
|
|
20230908,112300,358483230,5680,5670,5680,5650,4331
|
|
20230908,112200,334005760,5680,5680,5680,5680,0
|
|
20230908,112100,334005760,5680,5670,5680,5660,61
|
|
20230908,112000,333660100,5670,5670,5670,5670,2
|
|
20230908,111900,333648760,5680,5670,5680,5660,318
|
|
20230908,111800,331845850,5670,5660,5670,5660,206
|
|
20230908,111700,330679880,5660,5650,5660,5650,35
|
|
20230908,111600,330482020,5660,5650,5660,5650,1603
|
|
20230908,111500,321425050,5630,5650,5650,5630,31
|
|
20230908,111400,321250420,5650,5640,5650,5640,301
|
|
20230908,111300,319552770,5650,5630,5650,5630,15
|
|
20230908,111200,319468160,5630,5650,5650,5630,30
|
|
20230908,111100,319299200,5650,5650,5650,5650,3
|
|
20230908,111000,319282250,5640,5630,5640,5630,25
|
|
20230908,110900,319141490,5640,5640,5640,5640,220
|
|
20230908,110800,317900690,5630,5630,5650,5630,121
|
|
20230908,110700,317218570,5650,5630,5650,5630,185
|
|
20230908,110600,316175830,5630,5640,5640,5630,6
|
|
20230908,110500,316142040,5630,5640,5640,5630,66
|
|
20230908,110400,315770410,5640,5640,5640,5640,1952
|
|
20230908,110300,304761130,5640,5640,5640,5640,55
|
|
20230908,110200,304450930,5640,5640,5640,5640,48
|
|
20230908,110100,304180210,5640,5640,5640,5640,139
|
|
20230908,110000,303396250,5650,5650,5660,5640,12
|
|
20230908,105900,303328490,5650,5650,5650,5650,6
|
|
20230908,105800,303294590,5640,5640,5640,5640,27
|
|
20230908,105700,303142310,5640,5640,5640,5640,0
|
|
20230908,105600,303142310,5640,5650,5650,5640,15
|
|
20230908,105500,303057610,5660,5660,5660,5640,503
|
|
20230908,105400,300220640,5640,5640,5640,5630,1306
|
|
20230908,105300,292855800,5670,5670,5670,5670,2
|
|
20230908,105200,292844460,5640,5640,5670,5640,1058
|
|
20230908,105100,286876440,5650,5650,5650,5650,204
|
|
20230908,105000,285723840,5680,5680,5680,5680,1
|
|
20230908,104900,285718160,5680,5660,5680,5660,134
|
|
20230908,104800,284957970,5650,5650,5650,5640,115
|
|
20230908,104700,284308270,5650,5650,5650,5650,0
|
|
20230908,104600,284308270,5650,5650,5650,5650,27
|
|
20230908,104500,284155720,5650,5640,5650,5640,8
|
|
20230908,104400,284110570,5670,5630,5670,5630,33
|
|
20230908,104300,283924740,5640,5640,5640,5640,1
|
|
20230908,104200,283919100,5640,5640,5640,5640,851
|
|
20230908,104100,279119460,5640,5640,5640,5640,16
|
|
20230908,104000,279029220,5640,5640,5640,5640,37
|
|
20230908,103900,278820540,5640,5640,5640,5640,155
|
|
20230908,103800,277946340,5680,5680,5680,5680,2
|
|
20230908,103700,277934980,5640,5640,5640,5640,939
|
|
20230908,103600,272639020,5640,5650,5680,5640,882
|
|
20230908,103500,267655880,5650,5650,5650,5650,246
|
|
20230908,103400,266265980,5650,5650,5650,5650,25
|
|
20230908,103300,266124730,5640,5650,5650,5640,1000
|
|
20230908,103200,260484360,5640,5640,5640,5640,21
|
|
20230908,103100,260365920,5640,5660,5660,5640,155
|
|
20230908,103000,259489720,5660,5650,5660,5650,921
|
|
20230908,102900,254286060,5650,5640,5650,5640,34
|
|
20230908,102800,254094190,5650,5640,5650,5640,85
|
|
20230908,102700,253614780,5650,5650,5650,5650,20
|
|
20230908,102600,253501780,5650,5640,5650,5640,26
|
|
20230908,102500,253355130,5650,5640,5650,5640,6
|
|
20230908,102400,253321280,5650,5640,5650,5640,12
|
|
20230908,102300,253253490,5640,5650,5650,5640,47
|
|
20230908,102200,252988210,5650,5640,5650,5640,7
|
|
20230908,102100,252948710,5650,5640,5650,5640,38
|
|
20230908,102000,252734280,5630,5650,5650,5630,31
|
|
20230908,101900,252559650,5650,5640,5650,5630,19
|
|
20230908,101800,252452520,5650,5640,5650,5640,28
|
|
20230908,101700,252294590,5650,5640,5650,5640,88
|
|
20230908,101600,251798260,5630,5640,5640,5630,185
|
|
20230908,101500,250756680,5630,5640,5640,5630,456
|
|
20230908,101400,248189370,5630,5630,5630,5630,60
|
|
20230908,101300,247851570,5630,5630,5630,5630,0
|
|
20230908,101200,247851570,5630,5630,5630,5630,23
|
|
20230908,101100,247722080,5630,5640,5640,5630,65
|
|
20230908,101000,247355570,5640,5640,5640,5640,0
|
|
20230908,100900,247355570,5640,5630,5650,5620,1310
|
|
20230908,100800,239983490,5640,5640,5640,5630,432
|
|
20230908,100700,237548720,5640,5650,5650,5640,24
|
|
20230908,100600,237413310,5650,5640,5650,5640,446
|
|
20230908,100500,234896830,5640,5640,5640,5640,0
|
|
20230908,100400,234896830,5640,5640,5640,5640,66
|
|
20230908,100300,234524590,5640,5650,5650,5640,243
|
|
20230908,100200,233151870,5640,5640,5640,5640,95
|
|
20230908,100100,232616070,5640,5640,5650,5630,276
|
|
20230908,100000,231059380,5640,5650,5650,5630,54
|
|
20230908,095900,230755110,5650,5630,5650,5630,54
|
|
20230908,095800,230450690,5650,5650,5650,5630,57
|
|
20230908,095700,230129540,5630,5630,5630,5630,2
|
|
20230908,095600,230118280,5650,5630,5650,5620,889
|
|
20230908,095500,225113360,5630,5630,5630,5620,129
|
|
20230908,095400,224387330,5620,5620,5630,5620,446
|
|
20230908,095300,221880550,5630,5620,5630,5620,523
|
|
20230908,095200,218940840,5630,5630,5650,5630,44
|
|
20230908,095100,218693060,5660,5640,5660,5630,283
|
|
20230908,095000,217099730,5660,5630,5660,5630,790
|
|
20230908,094900,212651970,5660,5670,5680,5640,957
|
|
20230908,094800,207249930,5680,5680,5680,5680,0
|
|
20230908,094700,207249930,5680,5700,5700,5680,2
|
|
20230908,094600,207238550,5700,5680,5700,5650,1422
|
|
20230908,094500,199189060,5710,5680,5710,5680,6
|
|
20230908,094400,199154950,5710,5700,5720,5690,610
|
|
20230908,094300,195673950,5710,5700,5720,5690,221
|
|
20230908,094200,194414470,5700,5720,5720,5700,93
|
|
20230908,094100,193883970,5720,5710,5720,5690,460
|
|
20230908,094000,191257090,5710,5670,5710,5650,629
|
|
20230908,093900,187691050,5670,5650,5670,5650,144
|
|
20230908,093800,186875260,5650,5670,5670,5650,238
|
|
20230908,093700,185529150,5670,5670,5670,5670,65
|
|
20230908,093600,185160600,5680,5680,5680,5680,4
|
|
20230908,093500,185137880,5680,5680,5680,5680,102
|
|
20230908,093400,184558520,5680,5670,5680,5670,77
|
|
20230908,093300,184121360,5680,5690,5690,5670,84
|
|
20230908,093200,183644580,5690,5660,5690,5660,1411
|
|
20230908,093100,175658150,5690,5660,5690,5660,87
|
|
20230908,093000,175165700,5690,5690,5690,5690,0
|
|
20230908,092900,175165700,5690,5690,5690,5690,1
|
|
20230908,092800,175160010,5690,5660,5710,5650,470
|
|
20230908,092700,172496590,5710,5710,5710,5710,1
|
|
20230908,092600,172490880,5660,5690,5710,5660,3201
|
|
20230908,092500,154224480,5700,5690,5700,5650,257
|
|
20230908,092400,152766800,5710,5700,5710,5700,101
|
|
20230908,092300,152191090,5700,5700,5700,5700,1
|
|
20230908,092200,152185390,5710,5680,5710,5680,75
|
|
20230908,092100,151757380,5730,5700,5730,5700,390
|
|
20230908,092000,149531370,5700,5680,5700,5670,312
|
|
20230908,091900,147757100,5690,5690,5690,5690,0
|
|
20230908,091800,147757100,5690,5650,5690,5650,2878
|
|
20230908,091700,131489280,5650,5640,5650,5630,141
|
|
20230908,091600,130693840,5660,5660,5660,5660,147
|
|
20230908,091500,129861820,5660,5660,5660,5650,26
|
|
20230908,091400,129714780,5660,5660,5660,5660,764
|
|
20230908,091300,125390540,5660,5650,5660,5610,543
|
|
20230908,091200,122335960,5650,5660,5660,5650,168
|
|
20230908,091100,121385890,5660,5660,5670,5630,296
|
|
20230908,091000,119715640,5670,5690,5700,5640,192
|
|
20230908,090900,118626000,5700,5670,5700,5660,597
|
|
20230908,090800,115245010,5700,5730,5740,5680,269
|
|
20230908,090700,113716960,5760,5760,5760,5680,169
|
|
20230908,090600,112750340,5680,5720,5760,5680,111
|
|
20230908,090500,112118300,5760,5790,5790,5690,1256
|
|
20230908,090400,104961690,5730,5790,5810,5670,1962
|
|
20230908,090300,93601740,5800,5620,5810,5600,14885
|
|
20230908,090200,9809720,5620,5660,5660,5620,503
|
|
20230908,090100,6971080,5640,5660,5660,5640,161
|
|
20230908,090000,6061560,5650,5660,5660,5650,1071
|