618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191500,704964890,2620,2620,2620,2620,7004
|
|
20230908,191400,704964890,2620,2620,2620,2620,0
|
|
20230908,191300,704964890,2620,2620,2620,2620,0
|
|
20230908,191200,704964890,2620,2620,2620,2620,0
|
|
20230908,191100,704964890,2620,2620,2620,2620,0
|
|
20230908,191000,704964890,2620,2620,2620,2620,0
|
|
20230908,190900,704964890,2620,2620,2620,2620,0
|
|
20230908,190800,704964890,2620,2620,2620,2620,0
|
|
20230908,190700,704964890,2620,2620,2620,2620,0
|
|
20230908,190600,704964890,2620,2620,2620,2620,0
|
|
20230908,190500,704964890,2620,2620,2620,2620,0
|
|
20230908,190400,704964890,2620,2620,2620,2620,0
|
|
20230908,190300,704964890,2620,2620,2620,2620,0
|
|
20230908,190200,704964890,2620,2620,2620,2620,0
|
|
20230908,190100,704964890,2620,2620,2620,2620,0
|
|
20230908,190000,704964890,2620,2620,2620,2620,0
|
|
20230908,185900,704964890,2620,2620,2620,2620,0
|
|
20230908,185800,704964890,2620,2620,2620,2620,0
|
|
20230908,185700,704964890,2620,2620,2620,2620,0
|
|
20230908,185600,704964890,2620,2620,2620,2620,0
|
|
20230908,185500,704964890,2620,2620,2620,2620,0
|
|
20230908,185400,704964890,2620,2620,2620,2620,0
|
|
20230908,185300,704964890,2620,2620,2620,2620,0
|
|
20230908,185200,704964890,2620,2620,2620,2620,0
|
|
20230908,185100,704964890,2620,2620,2620,2620,0
|
|
20230908,185000,704964890,2620,2620,2620,2620,0
|
|
20230908,184900,704964890,2620,2620,2620,2620,0
|
|
20230908,184800,704964890,2620,2620,2620,2620,0
|
|
20230908,184700,704964890,2620,2620,2620,2620,0
|
|
20230908,184600,704964890,2620,2620,2620,2620,0
|
|
20230908,184500,704964890,2620,2620,2620,2620,7004
|
|
20230908,184400,704964890,2620,2620,2620,2620,0
|
|
20230908,184300,704964890,2620,2620,2620,2620,0
|
|
20230908,184200,704964890,2620,2620,2620,2620,0
|
|
20230908,184100,704964890,2620,2620,2620,2620,0
|
|
20230908,184000,704964890,2620,2620,2620,2620,0
|
|
20230908,183900,704964890,2620,2620,2620,2620,0
|
|
20230908,183800,704964890,2620,2620,2620,2620,0
|
|
20230908,183700,704964890,2620,2620,2620,2620,0
|
|
20230908,183600,704964890,2620,2620,2620,2620,0
|
|
20230908,183500,704964890,2620,2620,2620,2620,0
|
|
20230908,183400,704964890,2620,2620,2620,2620,0
|
|
20230908,183300,704964890,2620,2620,2620,2620,0
|
|
20230908,183200,704964890,2620,2620,2620,2620,0
|
|
20230908,183100,704964890,2620,2620,2620,2620,0
|
|
20230908,183000,704964890,2620,2620,2620,2620,0
|
|
20230908,182900,704964890,2620,2620,2620,2620,0
|
|
20230908,182800,704964890,2620,2620,2620,2620,0
|
|
20230908,182700,704964890,2620,2620,2620,2620,0
|
|
20230908,182600,704964890,2620,2620,2620,2620,0
|
|
20230908,182500,704964890,2620,2620,2620,2620,0
|
|
20230908,182400,704964890,2620,2620,2620,2620,0
|
|
20230908,182300,704964890,2620,2620,2620,2620,0
|
|
20230908,182200,704964890,2620,2620,2620,2620,0
|
|
20230908,182100,704964890,2620,2620,2620,2620,0
|
|
20230908,182000,704964890,2620,2620,2620,2620,0
|
|
20230908,181900,704964890,2620,2620,2620,2620,0
|
|
20230908,181800,704964890,2620,2620,2620,2620,0
|
|
20230908,181700,704964890,2620,2620,2620,2620,0
|
|
20230908,181600,704964890,2620,2620,2620,2620,0
|
|
20230908,181500,704964890,2620,2620,2620,2620,7004
|
|
20230908,181400,704964890,2620,2620,2620,2620,0
|
|
20230908,181300,704964890,2620,2620,2620,2620,0
|
|
20230908,181200,704964890,2620,2620,2620,2620,0
|
|
20230908,181100,704964890,2620,2620,2620,2620,0
|
|
20230908,181000,704964890,2620,2620,2620,2620,0
|
|
20230908,180900,704964890,2620,2620,2620,2620,0
|
|
20230908,180800,704964890,2620,2620,2620,2620,0
|
|
20230908,180700,704964890,2620,2620,2620,2620,0
|
|
20230908,180600,704964890,2620,2620,2620,2620,0
|
|
20230908,180500,704964890,2620,2620,2620,2620,0
|
|
20230908,180400,704964890,2620,2620,2620,2620,0
|
|
20230908,180300,704964890,2620,2620,2620,2620,0
|
|
20230908,180200,704964890,2620,2620,2620,2620,0
|
|
20230908,180100,704964890,2620,2620,2620,2620,0
|
|
20230908,180000,704964890,2620,2620,2620,2620,0
|
|
20230908,175900,704964890,2620,2620,2620,2620,0
|
|
20230908,175800,704964890,2620,2620,2620,2620,0
|
|
20230908,175700,704964890,2620,2620,2620,2620,0
|
|
20230908,175600,704964890,2620,2620,2620,2620,0
|
|
20230908,175500,704964890,2620,2620,2620,2620,0
|
|
20230908,175400,704964890,2620,2620,2620,2620,0
|
|
20230908,175300,704964890,2620,2620,2620,2620,0
|
|
20230908,175200,704964890,2620,2620,2620,2620,0
|
|
20230908,175100,704964890,2620,2620,2620,2620,0
|
|
20230908,175000,704964890,2620,2620,2620,2620,0
|
|
20230908,174900,704964890,2620,2620,2620,2620,0
|
|
20230908,174800,704964890,2620,2620,2620,2620,0
|
|
20230908,174700,704964890,2620,2620,2620,2620,0
|
|
20230908,174600,704964890,2620,2620,2620,2620,0
|
|
20230908,174500,704964890,2620,2620,2620,2620,7004
|
|
20230908,174400,704964890,2620,2620,2620,2620,0
|
|
20230908,174300,704964890,2620,2620,2620,2620,0
|
|
20230908,174200,704964890,2620,2620,2620,2620,0
|
|
20230908,174100,704964890,2620,2620,2620,2620,0
|
|
20230908,174000,704964890,2620,2620,2620,2620,0
|
|
20230908,173900,704964890,2620,2620,2620,2620,0
|
|
20230908,173800,704964890,2620,2620,2620,2620,0
|
|
20230908,173700,704964890,2620,2620,2620,2620,0
|
|
20230908,173600,704964890,2620,2620,2620,2620,0
|
|
20230908,173500,704964890,2620,2620,2620,2620,0
|
|
20230908,173400,704964890,2620,2620,2620,2620,0
|
|
20230908,173300,704964890,2620,2620,2620,2620,0
|
|
20230908,173200,704964890,2620,2620,2620,2620,0
|
|
20230908,173100,704964890,2620,2620,2620,2620,0
|
|
20230908,173000,704964890,2620,2620,2620,2620,0
|
|
20230908,172900,704964890,2620,2620,2620,2620,0
|
|
20230908,172800,704964890,2620,2620,2620,2620,0
|
|
20230908,172700,704964890,2620,2620,2620,2620,0
|
|
20230908,172600,704964890,2620,2620,2620,2620,0
|
|
20230908,172500,704964890,2620,2620,2620,2620,0
|
|
20230908,172400,704964890,2620,2620,2620,2620,0
|
|
20230908,172300,704964890,2620,2620,2620,2620,0
|
|
20230908,172200,704964890,2620,2620,2620,2620,0
|
|
20230908,172100,704964890,2620,2620,2620,2620,0
|
|
20230908,172000,704964890,2620,2620,2620,2620,0
|
|
20230908,171900,704964890,2620,2620,2620,2620,0
|
|
20230908,171800,704964890,2620,2620,2620,2620,0
|
|
20230908,171700,704964890,2620,2620,2620,2620,0
|
|
20230908,171600,704964890,2620,2620,2620,2620,0
|
|
20230908,171500,704964890,2620,2620,2620,2620,7004
|
|
20230908,171400,704964890,2620,2620,2620,2620,0
|
|
20230908,171300,704964890,2620,2620,2620,2620,0
|
|
20230908,171200,704964890,2620,2620,2620,2620,0
|
|
20230908,171100,704964890,2620,2620,2620,2620,0
|
|
20230908,171000,704964890,2620,2620,2620,2620,0
|
|
20230908,170900,704964890,2620,2620,2620,2620,0
|
|
20230908,170800,704964890,2620,2620,2620,2620,0
|
|
20230908,170700,704964890,2620,2620,2620,2620,0
|
|
20230908,170600,704964890,2620,2620,2620,2620,0
|
|
20230908,170500,704964890,2620,2620,2620,2620,0
|
|
20230908,170400,704964890,2620,2620,2620,2620,0
|
|
20230908,170300,704964890,2620,2620,2620,2620,0
|
|
20230908,170200,704964890,2620,2620,2620,2620,0
|
|
20230908,170100,704964890,2620,2620,2620,2620,0
|
|
20230908,170000,704964890,2620,2620,2620,2620,0
|
|
20230908,165900,704964890,2620,2620,2620,2620,0
|
|
20230908,165800,704964890,2620,2620,2620,2620,0
|
|
20230908,165700,704964890,2620,2620,2620,2620,0
|
|
20230908,165600,704964890,2620,2620,2620,2620,0
|
|
20230908,165500,704964890,2620,2620,2620,2620,0
|
|
20230908,165400,704964890,2620,2620,2620,2620,0
|
|
20230908,165300,704964890,2620,2620,2620,2620,0
|
|
20230908,165200,704964890,2620,2620,2620,2620,0
|
|
20230908,165100,704964890,2620,2620,2620,2620,0
|
|
20230908,165000,704964890,2620,2620,2620,2620,0
|
|
20230908,164900,704964890,2620,2620,2620,2620,0
|
|
20230908,164800,704964890,2620,2620,2620,2620,0
|
|
20230908,164700,704964890,2620,2620,2620,2620,0
|
|
20230908,164600,704964890,2620,2620,2620,2620,0
|
|
20230908,164500,704964890,2620,2620,2620,2620,7004
|
|
20230908,164400,704964890,2620,2620,2620,2620,0
|
|
20230908,164300,704964890,2620,2620,2620,2620,0
|
|
20230908,164200,704964890,2620,2620,2620,2620,0
|
|
20230908,164100,704964890,2620,2620,2620,2620,0
|
|
20230908,164000,704964890,2620,2620,2620,2620,0
|
|
20230908,163900,704964890,2620,2620,2620,2620,0
|
|
20230908,163800,704964890,2620,2620,2620,2620,0
|
|
20230908,163700,704964890,2620,2620,2620,2620,0
|
|
20230908,163600,704964890,2620,2620,2620,2620,0
|
|
20230908,163500,704964890,2620,2620,2620,2620,0
|
|
20230908,163400,704964890,2620,2620,2620,2620,0
|
|
20230908,163300,704964890,2620,2620,2620,2620,0
|
|
20230908,163200,704964890,2620,2620,2620,2620,0
|
|
20230908,163100,704964890,2620,2620,2620,2620,0
|
|
20230908,163000,704964890,2620,2620,2620,2620,0
|
|
20230908,162900,704964890,2620,2620,2620,2620,0
|
|
20230908,162800,704964890,2620,2620,2620,2620,0
|
|
20230908,162700,704964890,2620,2620,2620,2620,0
|
|
20230908,162600,704964890,2620,2620,2620,2620,0
|
|
20230908,162500,704964890,2620,2620,2620,2620,0
|
|
20230908,162400,704964890,2620,2620,2620,2620,0
|
|
20230908,162300,704964890,2620,2620,2620,2620,0
|
|
20230908,162200,704964890,2620,2620,2620,2620,0
|
|
20230908,162100,704964890,2620,2620,2620,2620,0
|
|
20230908,162000,704964890,2620,2620,2620,2620,0
|
|
20230908,161900,704964890,2620,2620,2620,2620,0
|
|
20230908,161800,704964890,2620,2620,2620,2620,0
|
|
20230908,161700,704964890,2620,2620,2620,2620,0
|
|
20230908,161600,704964890,2620,2620,2620,2620,0
|
|
20230908,161500,704964890,2620,2620,2620,2620,7004
|
|
20230908,161400,704964890,2620,2620,2620,2620,0
|
|
20230908,161300,704964890,2620,2620,2620,2620,0
|
|
20230908,161200,704964890,2620,2620,2620,2620,0
|
|
20230908,161100,704964890,2620,2620,2620,2620,0
|
|
20230908,161000,704964890,2620,2620,2620,2620,0
|
|
20230908,160900,704964890,2620,2620,2620,2620,0
|
|
20230908,160800,704964890,2620,2620,2620,2620,0
|
|
20230908,160700,704964890,2620,2620,2620,2620,0
|
|
20230908,160600,704964890,2620,2620,2620,2620,0
|
|
20230908,160500,704964890,2620,2620,2620,2620,0
|
|
20230908,160400,704964890,2620,2620,2620,2620,0
|
|
20230908,160300,704964890,2620,2620,2620,2620,0
|
|
20230908,160200,704964890,2620,2620,2620,2620,0
|
|
20230908,160100,704964890,2620,2620,2620,2620,0
|
|
20230908,160000,704964890,2620,2620,2620,2620,0
|
|
20230908,155900,704964890,2620,2620,2620,2620,0
|
|
20230908,155800,704964890,2620,2620,2620,2620,0
|
|
20230908,155700,704964890,2620,2620,2620,2620,0
|
|
20230908,155600,704964890,2620,2620,2620,2620,0
|
|
20230908,155500,704964890,2620,2620,2620,2620,0
|
|
20230908,155400,704964890,2620,2620,2620,2620,0
|
|
20230908,155300,704964890,2620,2620,2620,2620,0
|
|
20230908,155200,704964890,2620,2620,2620,2620,0
|
|
20230908,155100,704964890,2620,2620,2620,2620,0
|
|
20230908,155000,704964890,2620,2620,2620,2620,0
|
|
20230908,154900,704964890,2620,2620,2620,2620,0
|
|
20230908,154800,704964890,2620,2620,2620,2620,0
|
|
20230908,154700,704964890,2620,2620,2620,2620,0
|
|
20230908,154600,704964890,2620,2620,2620,2620,0
|
|
20230908,154500,704964890,2620,2620,2620,2620,7004
|
|
20230908,154400,704964890,2620,2620,2620,2620,0
|
|
20230908,154300,704964890,2620,2620,2620,2620,0
|
|
20230908,154200,704964890,2620,2620,2620,2620,0
|
|
20230908,154100,704964890,2620,2620,2620,2620,0
|
|
20230908,154000,704964890,2620,2620,2620,2620,0
|
|
20230908,153900,704964890,2620,2620,2620,2620,0
|
|
20230908,153800,704964890,2620,2620,2620,2620,0
|
|
20230908,153700,704964890,2620,2620,2620,2620,0
|
|
20230908,153600,704964890,2620,2620,2620,2620,0
|
|
20230908,153500,704964890,2620,2620,2620,2620,0
|
|
20230908,153400,704964890,2620,2620,2620,2620,0
|
|
20230908,153300,704964890,2620,2620,2620,2620,0
|
|
20230908,153200,704964890,2620,2620,2620,2620,0
|
|
20230908,153100,704964890,2620,2620,2620,2620,0
|
|
20230908,153000,704964890,2620,2620,2620,2620,7004
|
|
20230908,152900,686614410,2620,2620,2620,2620,0
|
|
20230908,152800,686614410,2620,2620,2620,2620,0
|
|
20230908,152700,686614410,2620,2620,2620,2620,0
|
|
20230908,152600,686614410,2620,2620,2620,2620,0
|
|
20230908,152500,686614410,2620,2620,2620,2620,0
|
|
20230908,152400,686614410,2620,2620,2620,2620,0
|
|
20230908,152300,686614410,2620,2620,2620,2620,0
|
|
20230908,152200,686614410,2620,2620,2620,2620,0
|
|
20230908,152100,686614410,2620,2620,2620,2620,0
|
|
20230908,152000,686614410,2620,2620,2620,2620,0
|
|
20230908,151900,686614410,2620,2645,2645,2600,19153
|
|
20230908,151800,636536520,2645,2650,2650,2645,878
|
|
20230908,151700,634209950,2650,2650,2650,2630,1247
|
|
20230908,151600,630927155,2650,2650,2650,2645,304
|
|
20230908,151500,630122555,2650,2630,2650,2630,52
|
|
20230908,151400,629985775,2630,2635,2635,2630,3402
|
|
20230908,151300,621021710,2640,2645,2650,2640,725
|
|
20230908,151200,619105215,2650,2650,2650,2650,149
|
|
20230908,151100,618710365,2645,2650,2655,2645,987
|
|
20230908,151000,616094985,2650,2650,2650,2650,1
|
|
20230908,150900,616092335,2650,2650,2650,2650,35
|
|
20230908,150800,615999585,2650,2650,2650,2650,0
|
|
20230908,150700,615999585,2650,2650,2650,2650,0
|
|
20230908,150600,615999585,2650,2645,2650,2645,5
|
|
20230908,150500,615986355,2650,2650,2650,2650,4
|
|
20230908,150400,615975755,2645,2645,2645,2645,599
|
|
20230908,150300,614391400,2635,2645,2645,2635,210
|
|
20230908,150200,613837085,2640,2635,2640,2635,217
|
|
20230908,150100,613264240,2635,2635,2635,2635,0
|
|
20230908,150000,613264240,2635,2640,2640,2635,159
|
|
20230908,145900,612845260,2635,2635,2635,2635,100
|
|
20230908,145800,612581760,2635,2635,2635,2635,16
|
|
20230908,145700,612539600,2635,2630,2640,2630,1565
|
|
20230908,145600,608409470,2630,2630,2630,2630,535
|
|
20230908,145500,607002420,2630,2630,2630,2630,0
|
|
20230908,145400,607002420,2630,2625,2630,2625,719
|
|
20230908,145300,605112450,2630,2630,2630,2630,0
|
|
20230908,145200,605112450,2630,2630,2630,2630,1
|
|
20230908,145100,605109820,2630,2630,2630,2630,1
|
|
20230908,145000,605107190,2625,2630,2630,2625,7
|
|
20230908,144900,605088785,2630,2630,2630,2630,38
|
|
20230908,144800,604988845,2630,2615,2630,2610,3868
|
|
20230908,144700,594826365,2630,2630,2630,2600,19616
|
|
20230908,144600,543608585,2635,2635,2635,2635,56
|
|
20230908,144500,543461025,2630,2635,2635,2630,226
|
|
20230908,144400,542866620,2640,2640,2640,2640,0
|
|
20230908,144300,542866620,2640,2640,2640,2640,4
|
|
20230908,144200,542856060,2635,2635,2635,2635,541
|
|
20230908,144100,541430525,2635,2635,2635,2635,0
|
|
20230908,144000,541430525,2635,2625,2635,2625,374
|
|
20230908,143900,540448155,2625,2625,2625,2625,0
|
|
20230908,143800,540448155,2625,2630,2630,2625,179
|
|
20230908,143700,539977885,2630,2630,2630,2630,10
|
|
20230908,143600,539951585,2630,2630,2630,2630,338
|
|
20230908,143500,539062645,2635,2635,2635,2635,0
|
|
20230908,143400,539062645,2635,2635,2635,2635,0
|
|
20230908,143300,539062645,2635,2630,2635,2630,14
|
|
20230908,143200,539025770,2625,2630,2630,2625,400
|
|
20230908,143100,537975610,2625,2635,2635,2625,2219
|
|
20230908,143000,532150705,2620,2625,2625,2620,4900
|
|
20230908,142900,519304795,2635,2635,2635,2635,4
|
|
20230908,142800,519294255,2625,2625,2625,2625,95
|
|
20230908,142700,519044880,2625,2630,2630,2625,140
|
|
20230908,142600,518676695,2630,2630,2630,2630,498
|
|
20230908,142500,517366955,2630,2625,2630,2625,1002
|
|
20230908,142400,514736695,2620,2625,2625,2620,262
|
|
20230908,142300,514050245,2620,2625,2625,2620,700
|
|
20230908,142200,512216215,2625,2625,2625,2625,8
|
|
20230908,142100,512195215,2630,2630,2630,2620,1200
|
|
20230908,142000,509044015,2630,2635,2635,2630,64
|
|
20230908,141900,508875655,2635,2635,2635,2635,37
|
|
20230908,141800,508778160,2640,2635,2640,2625,4275
|
|
20230908,141700,497529060,2635,2635,2635,2635,7
|
|
20230908,141600,497510615,2650,2650,2650,2650,0
|
|
20230908,141500,497510615,2650,2650,2650,2650,1
|
|
20230908,141400,497507965,2650,2650,2650,2650,0
|
|
20230908,141300,497507965,2650,2650,2650,2650,0
|
|
20230908,141200,497507965,2650,2650,2650,2650,20
|
|
20230908,141100,497454965,2650,2650,2650,2650,40
|
|
20230908,141000,497348965,2650,2650,2650,2650,0
|
|
20230908,140900,497348965,2650,2645,2650,2645,501
|
|
20230908,140800,496023815,2645,2645,2645,2645,1
|
|
20230908,140700,496021170,2640,2640,2640,2640,1000
|
|
20230908,140600,493381170,2630,2630,2630,2630,200
|
|
20230908,140500,492855170,2640,2640,2640,2640,1
|
|
20230908,140400,492852530,2630,2630,2630,2630,147
|
|
20230908,140300,492465920,2630,2630,2630,2630,980
|
|
20230908,140200,489888520,2630,2630,2630,2630,145
|
|
20230908,140100,489507170,2630,2645,2645,2630,300
|
|
20230908,140000,488716670,2645,2635,2650,2635,197
|
|
20230908,135900,488197540,2635,2635,2635,2635,306
|
|
20230908,135800,487391230,2635,2635,2635,2635,150
|
|
20230908,135700,486995980,2650,2650,2650,2650,0
|
|
20230908,135600,486995980,2650,2650,2650,2650,2
|
|
20230908,135500,486990680,2650,2650,2650,2650,1
|
|
20230908,135400,486988030,2650,2635,2650,2635,40
|
|
20230908,135300,486882110,2635,2635,2635,2635,1
|
|
20230908,135200,486879475,2640,2640,2640,2640,549
|
|
20230908,135100,485430115,2640,2640,2640,2640,1
|
|
20230908,135000,485427475,2635,2635,2635,2635,1
|
|
20230908,134900,485424840,2635,2635,2635,2635,1
|
|
20230908,134800,485422205,2630,2630,2630,2630,0
|
|
20230908,134700,485422205,2630,2635,2635,2630,540
|
|
20230908,134600,484000355,2635,2635,2635,2635,10
|
|
20230908,134500,483974005,2630,2630,2630,2630,0
|
|
20230908,134400,483974005,2630,2630,2630,2630,0
|
|
20230908,134300,483974005,2630,2635,2635,2630,1138
|
|
20230908,134200,480981040,2630,2640,2640,2630,3004
|
|
20230908,134100,473060525,2640,2640,2640,2640,238
|
|
20230908,134000,472432205,2645,2645,2645,2645,12
|
|
20230908,133900,472400465,2640,2640,2640,2640,0
|
|
20230908,133800,472400465,2640,2640,2640,2640,2000
|
|
20230908,133700,467120465,2640,2640,2640,2640,2200
|
|
20230908,133600,461312465,2660,2660,2660,2660,0
|
|
20230908,133500,461312465,2660,2660,2660,2660,0
|
|
20230908,133400,461312465,2660,2660,2660,2660,0
|
|
20230908,133300,461312465,2660,2660,2660,2660,1
|
|
20230908,133200,461309805,2655,2640,2655,2640,901
|
|
20230908,133100,458924400,2655,2645,2655,2640,1261
|
|
20230908,133000,455594825,2655,2645,2655,2645,6
|
|
20230908,132900,455578935,2645,2650,2650,2645,500
|
|
20230908,132800,454255190,2650,2650,2650,2650,51
|
|
20230908,132700,454120040,2655,2655,2655,2655,50
|
|
20230908,132600,453987290,2655,2655,2655,2655,0
|
|
20230908,132500,453987290,2655,2655,2655,2655,237
|
|
20230908,132400,453358055,2655,2655,2655,2655,0
|
|
20230908,132300,453358055,2655,2655,2655,2655,0
|
|
20230908,132200,453358055,2655,2655,2655,2655,2
|
|
20230908,132100,453352745,2655,2655,2655,2655,0
|
|
20230908,132000,453352745,2655,2655,2655,2655,100
|
|
20230908,131900,453087245,2645,2645,2645,2645,500
|
|
20230908,131800,451764745,2650,2650,2650,2650,0
|
|
20230908,131700,451764745,2650,2650,2650,2650,4
|
|
20230908,131600,451754145,2645,2645,2645,2645,10
|
|
20230908,131500,451727695,2650,2645,2650,2645,968
|
|
20230908,131400,449167325,2645,2645,2645,2645,561
|
|
20230908,131300,447683480,2650,2650,2650,2650,10
|
|
20230908,131200,447656980,2650,2650,2650,2650,835
|
|
20230908,131100,445444230,2655,2650,2655,2650,2
|
|
20230908,131000,445438925,2640,2655,2655,2640,2000
|
|
20230908,130900,440152425,2660,2650,2660,2650,1161
|
|
20230908,130800,437070470,2635,2635,2635,2635,0
|
|
20230908,130700,437070470,2635,2635,2635,2635,0
|
|
20230908,130600,437070470,2635,2640,2640,2635,2435
|
|
20230908,130500,430653345,2640,2640,2640,2640,2000
|
|
20230908,130400,425373345,2640,2640,2640,2640,25
|
|
20230908,130300,425307345,2640,2640,2640,2640,0
|
|
20230908,130200,425307345,2640,2640,2640,2640,81
|
|
20230908,130100,425093505,2640,2640,2640,2640,0
|
|
20230908,130000,425093505,2640,2640,2640,2640,100
|
|
20230908,125900,424829505,2640,2640,2640,2640,0
|
|
20230908,125800,424829505,2640,2640,2640,2640,0
|
|
20230908,125700,424829505,2640,2640,2640,2640,0
|
|
20230908,125600,424829505,2640,2640,2640,2640,400
|
|
20230908,125500,423773505,2645,2645,2645,2645,0
|
|
20230908,125400,423773505,2645,2645,2645,2645,0
|
|
20230908,125300,423773505,2645,2645,2645,2645,1368
|
|
20230908,125200,420155145,2640,2640,2640,2640,513
|
|
20230908,125100,418800825,2640,2640,2640,2640,237
|
|
20230908,125000,418175145,2635,2635,2635,2635,0
|
|
20230908,124900,418175145,2635,2635,2635,2635,99
|
|
20230908,124800,417914280,2640,2640,2640,2640,1121
|
|
20230908,124700,414954840,2640,2640,2640,2640,434
|
|
20230908,124600,413809080,2640,2640,2640,2640,102
|
|
20230908,124500,413539800,2640,2645,2645,2640,1001
|
|
20230908,124400,410897155,2645,2645,2650,2645,223
|
|
20230908,124300,410307315,2645,2645,2645,2645,1503
|
|
20230908,124200,406331880,2650,2650,2650,2650,0
|
|
20230908,124100,406331880,2650,2645,2650,2645,1200
|
|
20230908,124000,403156880,2645,2660,2660,2645,13
|
|
20230908,123900,403122480,2660,2660,2660,2660,0
|
|
20230908,123800,403122480,2660,2660,2660,2660,45
|
|
20230908,123700,403002780,2645,2645,2645,2645,0
|
|
20230908,123600,403002780,2645,2645,2645,2645,0
|
|
20230908,123500,403002780,2645,2645,2645,2645,0
|
|
20230908,123400,403002780,2645,2645,2645,2645,0
|
|
20230908,123300,403002780,2645,2650,2650,2645,761
|
|
20230908,123200,400988435,2645,2645,2645,2645,0
|
|
20230908,123100,400988435,2645,2645,2645,2645,0
|
|
20230908,123000,400988435,2645,2645,2645,2645,0
|
|
20230908,122900,400988435,2645,2645,2645,2645,0
|
|
20230908,122800,400988435,2645,2650,2650,2645,155
|
|
20230908,122700,400578455,2650,2650,2650,2650,75
|
|
20230908,122600,400379705,2655,2655,2655,2655,0
|
|
20230908,122500,400379705,2655,2655,2655,2655,0
|
|
20230908,122400,400379705,2655,2655,2655,2655,20
|
|
20230908,122300,400326605,2650,2650,2650,2650,0
|
|
20230908,122200,400326605,2650,2650,2650,2650,0
|
|
20230908,122100,400326605,2650,2650,2650,2650,0
|
|
20230908,122000,400326605,2650,2650,2650,2650,0
|
|
20230908,121900,400326605,2650,2650,2650,2650,0
|
|
20230908,121800,400326605,2650,2650,2650,2650,501
|
|
20230908,121700,398998955,2650,2650,2650,2650,0
|
|
20230908,121600,398998955,2650,2650,2650,2650,84
|
|
20230908,121500,398776355,2650,2650,2650,2650,300
|
|
20230908,121400,397981355,2650,2650,2650,2650,0
|
|
20230908,121300,397981355,2650,2650,2650,2650,0
|
|
20230908,121200,397981355,2650,2650,2650,2650,0
|
|
20230908,121100,397981355,2650,2650,2650,2650,425
|
|
20230908,121000,396855105,2660,2650,2660,2650,473
|
|
20230908,120900,395601495,2660,2660,2660,2660,33
|
|
20230908,120800,395513715,2660,2660,2660,2660,50
|
|
20230908,120700,395380715,2645,2645,2645,2645,0
|
|
20230908,120600,395380715,2645,2645,2645,2645,0
|
|
20230908,120500,395380715,2645,2645,2645,2645,0
|
|
20230908,120400,395380715,2645,2650,2650,2645,926
|
|
20230908,120300,392927575,2650,2650,2650,2650,8444
|
|
20230908,120200,370550975,2660,2660,2660,2660,0
|
|
20230908,120100,370550975,2660,2660,2660,2660,0
|
|
20230908,120000,370550975,2660,2660,2660,2660,5
|
|
20230908,115900,370537675,2655,2660,2660,2655,6645
|
|
20230908,115800,352886210,2660,2660,2660,2660,0
|
|
20230908,115700,352886210,2660,2660,2660,2660,2729
|
|
20230908,115600,345627070,2665,2665,2665,2665,1429
|
|
20230908,115500,341818785,2665,2665,2665,2665,100
|
|
20230908,115400,341552285,2665,2665,2665,2665,0
|
|
20230908,115300,341552285,2665,2670,2670,2665,626
|
|
20230908,115200,339881310,2670,2670,2670,2670,750
|
|
20230908,115100,337878810,2670,2670,2670,2670,0
|
|
20230908,115000,337878810,2670,2670,2670,2670,0
|
|
20230908,114900,337878810,2670,2670,2670,2670,21
|
|
20230908,114800,337822740,2670,2670,2670,2670,1
|
|
20230908,114700,337820070,2670,2665,2670,2665,659
|
|
20230908,114600,336063830,2665,2665,2665,2665,0
|
|
20230908,114500,336063830,2665,2665,2665,2665,2
|
|
20230908,114400,336058500,2660,2660,2660,2660,1185
|
|
20230908,114300,332906400,2670,2670,2670,2670,0
|
|
20230908,114200,332906400,2670,2670,2670,2670,0
|
|
20230908,114100,332906400,2670,2670,2670,2670,0
|
|
20230908,114000,332906400,2670,2670,2670,2670,0
|
|
20230908,113900,332906400,2670,2670,2670,2670,0
|
|
20230908,113800,332906400,2670,2670,2670,2670,1872
|
|
20230908,113700,327908160,2670,2670,2670,2670,0
|
|
20230908,113600,327908160,2670,2670,2670,2670,0
|
|
20230908,113500,327908160,2670,2670,2670,2670,0
|
|
20230908,113400,327908160,2670,2670,2670,2670,1
|
|
20230908,113300,327905490,2660,2660,2660,2660,0
|
|
20230908,113200,327905490,2660,2660,2660,2660,0
|
|
20230908,113100,327905490,2660,2660,2660,2660,2
|
|
20230908,113000,327900170,2660,2665,2665,2660,174
|
|
20230908,112900,327436995,2670,2670,2670,2670,0
|
|
20230908,112800,327436995,2670,2670,2670,2670,5
|
|
20230908,112700,327423645,2665,2665,2665,2665,0
|
|
20230908,112600,327423645,2665,2670,2670,2665,395
|
|
20230908,112500,326370945,2670,2670,2670,2670,10
|
|
20230908,112400,326344245,2670,2670,2670,2670,15
|
|
20230908,112300,326304195,2670,2670,2670,2670,3
|
|
20230908,112200,326296185,2670,2670,2670,2670,48
|
|
20230908,112100,326168025,2670,2670,2670,2670,100
|
|
20230908,112000,325901025,2670,2670,2670,2670,9
|
|
20230908,111900,325876995,2660,2660,2660,2660,0
|
|
20230908,111800,325876995,2660,2660,2660,2660,0
|
|
20230908,111700,325876995,2660,2660,2660,2660,75
|
|
20230908,111600,325677495,2670,2670,2670,2670,70
|
|
20230908,111500,325490595,2670,2660,2670,2660,105
|
|
20230908,111400,325211245,2660,2660,2660,2660,0
|
|
20230908,111300,325211245,2660,2660,2665,2660,412
|
|
20230908,111200,324115305,2660,2660,2660,2660,0
|
|
20230908,111100,324115305,2660,2660,2660,2660,0
|
|
20230908,111000,324115305,2660,2660,2665,2660,481
|
|
20230908,110900,322835825,2665,2665,2665,2665,2
|
|
20230908,110800,322830495,2665,2660,2665,2660,500
|
|
20230908,110700,321499995,2670,2660,2670,2660,378
|
|
20230908,110600,320494505,2670,2670,2670,2670,405
|
|
20230908,110500,319413155,2670,2670,2670,2670,2
|
|
20230908,110400,319407815,2670,2665,2670,2665,506
|
|
20230908,110300,318059310,2670,2670,2670,2670,0
|
|
20230908,110200,318059310,2670,2670,2670,2670,221
|
|
20230908,110100,317469240,2670,2670,2670,2670,100
|
|
20230908,110000,317202240,2670,2665,2670,2665,501
|
|
20230908,105900,315867070,2665,2665,2665,2665,100
|
|
20230908,105800,315600570,2660,2660,2660,2660,1
|
|
20230908,105700,315597910,2665,2665,2665,2665,789
|
|
20230908,105600,313495225,2670,2670,2670,2670,2
|
|
20230908,105500,313489885,2665,2665,2665,2665,0
|
|
20230908,105400,313489885,2665,2665,2665,2665,0
|
|
20230908,105300,313489885,2665,2665,2665,2665,0
|
|
20230908,105200,313489885,2665,2665,2665,2665,21
|
|
20230908,105100,313433920,2670,2670,2670,2670,0
|
|
20230908,105000,313433920,2670,2670,2670,2670,6
|
|
20230908,104900,313417900,2670,2670,2670,2670,0
|
|
20230908,104800,313417900,2670,2670,2670,2670,4
|
|
20230908,104700,313407220,2670,2675,2675,2670,1154
|
|
20230908,104600,310320420,2675,2675,2675,2675,37
|
|
20230908,104500,310221445,2670,2670,2670,2670,0
|
|
20230908,104400,310221445,2670,2675,2680,2670,1276
|
|
20230908,104300,306809390,2670,2670,2670,2670,86
|
|
20230908,104200,306579770,2670,2670,2670,2670,0
|
|
20230908,104100,306579770,2670,2675,2675,2670,148
|
|
20230908,104000,306184370,2675,2675,2675,2675,1
|
|
20230908,103900,306181695,2675,2670,2675,2670,620
|
|
20230908,103800,304526215,2680,2680,2680,2680,4
|
|
20230908,103700,304515495,2675,2675,2675,2675,0
|
|
20230908,103600,304515495,2675,2675,2675,2675,282
|
|
20230908,103500,303761145,2675,2680,2680,2675,245
|
|
20230908,103400,303105545,2680,2680,2680,2680,601
|
|
20230908,103300,301494865,2680,2680,2680,2680,1
|
|
20230908,103200,301492185,2680,2680,2680,2680,132
|
|
20230908,103100,301138425,2675,2675,2675,2675,101
|
|
20230908,103000,300868250,2680,2680,2680,2680,1
|
|
20230908,102900,300865570,2675,2680,2680,2675,6
|
|
20230908,102800,300849500,2675,2675,2675,2675,20
|
|
20230908,102700,300796000,2680,2680,2680,2680,227
|
|
20230908,102600,300187640,2680,2680,2680,2680,10
|
|
20230908,102500,300160840,2680,2680,2680,2680,0
|
|
20230908,102400,300160840,2680,2670,2680,2670,29
|
|
20230908,102300,300083130,2670,2670,2670,2670,0
|
|
20230908,102200,300083130,2670,2670,2670,2670,1
|
|
20230908,102100,300080460,2680,2680,2680,2680,14
|
|
20230908,102000,300042940,2680,2680,2680,2680,0
|
|
20230908,101900,300042940,2680,2680,2680,2680,0
|
|
20230908,101800,300042940,2680,2680,2680,2680,1
|
|
20230908,101700,300040260,2670,2680,2680,2660,1816
|
|
20230908,101600,295193460,2680,2670,2680,2670,2720
|
|
20230908,101500,287912310,2670,2670,2670,2670,39
|
|
20230908,101400,287808180,2665,2660,2670,2660,237
|
|
20230908,101300,287177550,2670,2670,2670,2670,0
|
|
20230908,101200,287177550,2670,2665,2670,2660,196
|
|
20230908,101100,286656065,2670,2675,2675,2670,801
|
|
20230908,101000,284517390,2670,2680,2680,2670,201
|
|
20230908,100900,283980705,2660,2675,2675,2660,286
|
|
20230908,100800,283215670,2675,2675,2675,2675,0
|
|
20230908,100700,283215670,2675,2660,2675,2660,1691
|
|
20230908,100600,278712935,2660,2665,2665,2660,2099
|
|
20230908,100500,273125300,2675,2675,2675,2675,11
|
|
20230908,100400,273095875,2675,2675,2675,2675,100
|
|
20230908,100300,272828375,2675,2675,2675,2675,260
|
|
20230908,100200,272132875,2680,2675,2680,2660,1304
|
|
20230908,100100,268646085,2675,2675,2675,2675,2
|
|
20230908,100000,268640735,2675,2675,2675,2675,1
|
|
20230908,095900,268638060,2655,2655,2655,2655,19
|
|
20230908,095800,268587615,2670,2670,2670,2670,1000
|
|
20230908,095700,265917615,2670,2670,2670,2670,1779
|
|
20230908,095600,261167685,2670,2670,2670,2670,30
|
|
20230908,095500,261087585,2670,2670,2670,2670,54
|
|
20230908,095400,260943405,2670,2670,2670,2670,0
|
|
20230908,095300,260943405,2670,2670,2670,2670,2
|
|
20230908,095200,260938065,2655,2655,2655,2655,0
|
|
20230908,095100,260938065,2655,2660,2660,2655,1307
|
|
20230908,095000,257467930,2655,2655,2655,2655,1065
|
|
20230908,094900,254640355,2655,2660,2660,2650,2893
|
|
20230908,094800,246958190,2665,2665,2665,2665,121
|
|
20230908,094700,246635725,2670,2665,2670,2665,164
|
|
20230908,094600,246198615,2665,2665,2665,2665,1820
|
|
20230908,094500,241348315,2670,2670,2670,2670,55
|
|
20230908,094400,241201465,2670,2675,2675,2670,2705
|
|
20230908,094300,233978095,2675,2670,2675,2670,140
|
|
20230908,094200,233604285,2670,2670,2670,2670,987
|
|
20230908,094100,230968995,2675,2675,2675,2675,279
|
|
20230908,094000,230222670,2680,2685,2685,2680,1832
|
|
20230908,093900,225306780,2685,2695,2695,2685,657
|
|
20230908,093800,223542685,2685,2710,2715,2685,4444
|
|
20230908,093700,211559195,2715,2675,2715,2675,13875
|
|
20230908,093600,174026010,2685,2660,2685,2655,5610
|
|
20230908,093500,159057485,2660,2655,2660,2655,510
|
|
20230908,093400,157703385,2650,2655,2665,2650,4340
|
|
20230908,093300,146180825,2655,2660,2660,2655,9935
|
|
20230908,093200,119759725,2655,2640,2660,2640,2875
|
|
20230908,093100,112141230,2650,2650,2650,2650,18
|
|
20230908,093000,112093530,2650,2650,2650,2650,23
|
|
20230908,092900,112032580,2635,2635,2635,2635,1757
|
|
20230908,092800,107402885,2635,2635,2635,2635,188
|
|
20230908,092700,106907505,2630,2635,2635,2630,16
|
|
20230908,092600,106865415,2630,2635,2635,2630,2529
|
|
20230908,092500,100209720,2635,2635,2635,2630,2036
|
|
20230908,092400,94844945,2635,2650,2650,2635,659
|
|
20230908,092300,93104700,2650,2650,2650,2650,550
|
|
20230908,092200,91647200,2650,2650,2660,2650,7224
|
|
20230908,092100,72494500,2660,2660,2660,2655,2190
|
|
20230908,092000,66679100,2670,2670,2670,2670,1
|
|
20230908,091900,66676430,2670,2670,2670,2670,0
|
|
20230908,091800,66676430,2670,2670,2670,2670,9
|
|
20230908,091700,66652400,2670,2660,2670,2660,2522
|
|
20230908,091600,59940765,2660,2660,2660,2660,6
|
|
20230908,091500,59924805,2660,2660,2660,2655,821
|
|
20230908,091400,57741535,2660,2660,2660,2655,2562
|
|
20230908,091300,50931615,2660,2660,2665,2660,783
|
|
20230908,091200,48848735,2660,2660,2660,2660,673
|
|
20230908,091100,47058555,2660,2665,2665,2660,79
|
|
20230908,091000,46848110,2655,2665,2665,2655,506
|
|
20230908,090900,45502165,2670,2670,2670,2665,6
|
|
20230908,090800,45486165,2670,2670,2670,2665,1058
|
|
20230908,090700,42666575,2670,2665,2670,2665,1002
|
|
20230908,090600,39996240,2665,2655,2665,2655,944
|
|
20230908,090500,37489910,2655,2635,2655,2635,105
|
|
20230908,090400,37211775,2630,2625,2645,2625,2055
|
|
20230908,090300,31793595,2640,2635,2640,2625,1885
|
|
20230908,090200,26826405,2630,2625,2630,2615,3629
|
|
20230908,090100,17303605,2630,2635,2635,2630,2419
|
|
20230908,090000,10930330,2645,2630,2645,2630,4156
|