620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191700,281978965,2085,2085,2085,2085,2061
|
|
20230810,191600,281978965,2085,2085,2085,2085,0
|
|
20230810,191500,281978965,2085,2085,2085,2085,0
|
|
20230810,191400,281978965,2085,2085,2085,2085,0
|
|
20230810,191300,281978965,2085,2085,2085,2085,0
|
|
20230810,191200,281978965,2085,2085,2085,2085,0
|
|
20230810,191100,281978965,2085,2085,2085,2085,0
|
|
20230810,191000,281978965,2085,2085,2085,2085,0
|
|
20230810,190900,281978965,2085,2085,2085,2085,0
|
|
20230810,190800,281978965,2085,2085,2085,2085,0
|
|
20230810,190700,281978965,2085,2085,2085,2085,0
|
|
20230810,190600,281978965,2085,2085,2085,2085,0
|
|
20230810,190500,281978965,2085,2085,2085,2085,0
|
|
20230810,190400,281978965,2085,2085,2085,2085,0
|
|
20230810,190300,281978965,2085,2085,2085,2085,0
|
|
20230810,190200,281978965,2085,2085,2085,2085,0
|
|
20230810,190100,281978965,2085,2085,2085,2085,0
|
|
20230810,190000,281978965,2085,2085,2085,2085,0
|
|
20230810,185900,281978965,2085,2085,2085,2085,0
|
|
20230810,185800,281978965,2085,2085,2085,2085,0
|
|
20230810,185700,281978965,2085,2085,2085,2085,0
|
|
20230810,185600,281978965,2085,2085,2085,2085,0
|
|
20230810,185500,281978965,2085,2085,2085,2085,0
|
|
20230810,185400,281978965,2085,2085,2085,2085,0
|
|
20230810,185300,281978965,2085,2085,2085,2085,0
|
|
20230810,185200,281978965,2085,2085,2085,2085,0
|
|
20230810,185100,281978965,2085,2085,2085,2085,0
|
|
20230810,185000,281978965,2085,2085,2085,2085,0
|
|
20230810,184900,281978965,2085,2085,2085,2085,0
|
|
20230810,184800,281978965,2085,2085,2085,2085,0
|
|
20230810,184700,281978965,2085,2085,2085,2085,2061
|
|
20230810,184600,281978965,2085,2085,2085,2085,0
|
|
20230810,184500,281978965,2085,2085,2085,2085,0
|
|
20230810,184400,281978965,2085,2085,2085,2085,0
|
|
20230810,184300,281978965,2085,2085,2085,2085,0
|
|
20230810,184200,281978965,2085,2085,2085,2085,0
|
|
20230810,184100,281978965,2085,2085,2085,2085,0
|
|
20230810,184000,281978965,2085,2085,2085,2085,0
|
|
20230810,183900,281978965,2085,2085,2085,2085,0
|
|
20230810,183800,281978965,2085,2085,2085,2085,0
|
|
20230810,183700,281978965,2085,2085,2085,2085,0
|
|
20230810,183600,281978965,2085,2085,2085,2085,0
|
|
20230810,183500,281978965,2085,2085,2085,2085,0
|
|
20230810,183400,281978965,2085,2085,2085,2085,0
|
|
20230810,183300,281978965,2085,2085,2085,2085,0
|
|
20230810,183200,281978965,2085,2085,2085,2085,0
|
|
20230810,183100,281978965,2085,2085,2085,2085,0
|
|
20230810,183000,281978965,2085,2085,2085,2085,0
|
|
20230810,182900,281978965,2085,2085,2085,2085,0
|
|
20230810,182800,281978965,2085,2085,2085,2085,0
|
|
20230810,182700,281978965,2085,2085,2085,2085,0
|
|
20230810,182600,281978965,2085,2085,2085,2085,0
|
|
20230810,182500,281978965,2085,2085,2085,2085,0
|
|
20230810,182400,281978965,2085,2085,2085,2085,0
|
|
20230810,182300,281978965,2085,2085,2085,2085,0
|
|
20230810,182200,281978965,2085,2085,2085,2085,0
|
|
20230810,182100,281978965,2085,2085,2085,2085,0
|
|
20230810,182000,281978965,2085,2085,2085,2085,0
|
|
20230810,181900,281978965,2085,2085,2085,2085,0
|
|
20230810,181800,281978965,2085,2085,2085,2085,0
|
|
20230810,181700,281978965,2085,2085,2085,2085,2061
|
|
20230810,181600,281978965,2085,2085,2085,2085,0
|
|
20230810,181500,281978965,2085,2085,2085,2085,0
|
|
20230810,181400,281978965,2085,2085,2085,2085,0
|
|
20230810,181300,281978965,2085,2085,2085,2085,0
|
|
20230810,181200,281978965,2085,2085,2085,2085,0
|
|
20230810,181100,281978965,2085,2085,2085,2085,0
|
|
20230810,181000,281978965,2085,2085,2085,2085,0
|
|
20230810,180900,281978965,2085,2085,2085,2085,0
|
|
20230810,180800,281978965,2085,2085,2085,2085,0
|
|
20230810,180700,281978965,2085,2085,2085,2085,0
|
|
20230810,180600,281978965,2085,2085,2085,2085,0
|
|
20230810,180500,281978965,2085,2085,2085,2085,0
|
|
20230810,180400,281978965,2085,2085,2085,2085,0
|
|
20230810,180300,281978965,2085,2085,2085,2085,0
|
|
20230810,180200,281978965,2085,2085,2085,2085,0
|
|
20230810,180100,281978965,2085,2085,2085,2085,0
|
|
20230810,180000,281978965,2085,2085,2085,2085,0
|
|
20230810,175900,281978965,2085,2085,2085,2085,0
|
|
20230810,175800,281978965,2085,2085,2085,2085,0
|
|
20230810,175700,281978965,2085,2085,2085,2085,0
|
|
20230810,175600,281978965,2085,2085,2085,2085,0
|
|
20230810,175500,281978965,2085,2085,2085,2085,0
|
|
20230810,175400,281978965,2085,2085,2085,2085,0
|
|
20230810,175300,281978965,2085,2085,2085,2085,0
|
|
20230810,175200,281978965,2085,2085,2085,2085,0
|
|
20230810,175100,281978965,2085,2085,2085,2085,0
|
|
20230810,175000,281978965,2085,2085,2085,2085,0
|
|
20230810,174900,281978965,2085,2085,2085,2085,0
|
|
20230810,174800,281978965,2085,2085,2085,2085,0
|
|
20230810,174700,281978965,2085,2085,2085,2085,2061
|
|
20230810,174600,281978965,2085,2085,2085,2085,0
|
|
20230810,174500,281978965,2085,2085,2085,2085,0
|
|
20230810,174400,281978965,2085,2085,2085,2085,0
|
|
20230810,174300,281978965,2085,2085,2085,2085,0
|
|
20230810,174200,281978965,2085,2085,2085,2085,0
|
|
20230810,174100,281978965,2085,2085,2085,2085,0
|
|
20230810,174000,281978965,2085,2085,2085,2085,0
|
|
20230810,173900,281978965,2085,2085,2085,2085,0
|
|
20230810,173800,281978965,2085,2085,2085,2085,0
|
|
20230810,173700,281978965,2085,2085,2085,2085,0
|
|
20230810,173600,281978965,2085,2085,2085,2085,0
|
|
20230810,173500,281978965,2085,2085,2085,2085,0
|
|
20230810,173400,281978965,2085,2085,2085,2085,0
|
|
20230810,173300,281978965,2085,2085,2085,2085,0
|
|
20230810,173200,281978965,2085,2085,2085,2085,0
|
|
20230810,173100,281978965,2085,2085,2085,2085,0
|
|
20230810,173000,281978965,2085,2085,2085,2085,0
|
|
20230810,172900,281978965,2085,2085,2085,2085,0
|
|
20230810,172800,281978965,2085,2085,2085,2085,0
|
|
20230810,172700,281978965,2085,2085,2085,2085,0
|
|
20230810,172600,281978965,2085,2085,2085,2085,0
|
|
20230810,172500,281978965,2085,2085,2085,2085,0
|
|
20230810,172400,281978965,2085,2085,2085,2085,0
|
|
20230810,172300,281978965,2085,2085,2085,2085,0
|
|
20230810,172200,281978965,2085,2085,2085,2085,0
|
|
20230810,172100,281978965,2085,2085,2085,2085,0
|
|
20230810,172000,281978965,2085,2085,2085,2085,0
|
|
20230810,171900,281978965,2085,2085,2085,2085,0
|
|
20230810,171800,281978965,2085,2085,2085,2085,0
|
|
20230810,171700,281978965,2085,2085,2085,2085,2061
|
|
20230810,171600,281978965,2085,2085,2085,2085,0
|
|
20230810,171500,281978965,2085,2085,2085,2085,0
|
|
20230810,171400,281978965,2085,2085,2085,2085,0
|
|
20230810,171300,281978965,2085,2085,2085,2085,0
|
|
20230810,171200,281978965,2085,2085,2085,2085,0
|
|
20230810,171100,281978965,2085,2085,2085,2085,0
|
|
20230810,171000,281978965,2085,2085,2085,2085,0
|
|
20230810,170900,281978965,2085,2085,2085,2085,0
|
|
20230810,170800,281978965,2085,2085,2085,2085,0
|
|
20230810,170700,281978965,2085,2085,2085,2085,0
|
|
20230810,170600,281978965,2085,2085,2085,2085,0
|
|
20230810,170500,281978965,2085,2085,2085,2085,0
|
|
20230810,170400,281978965,2085,2085,2085,2085,0
|
|
20230810,170300,281978965,2085,2085,2085,2085,0
|
|
20230810,170200,281978965,2085,2085,2085,2085,0
|
|
20230810,170100,281978965,2085,2085,2085,2085,0
|
|
20230810,170000,281978965,2085,2085,2085,2085,0
|
|
20230810,165900,281978965,2085,2085,2085,2085,0
|
|
20230810,165800,281978965,2085,2085,2085,2085,0
|
|
20230810,165700,281978965,2085,2085,2085,2085,0
|
|
20230810,165600,281978965,2085,2085,2085,2085,0
|
|
20230810,165500,281978965,2085,2085,2085,2085,0
|
|
20230810,165400,281978965,2085,2085,2085,2085,0
|
|
20230810,165300,281978965,2085,2085,2085,2085,0
|
|
20230810,165200,281978965,2085,2085,2085,2085,0
|
|
20230810,165100,281978965,2085,2085,2085,2085,0
|
|
20230810,165000,281978965,2085,2085,2085,2085,0
|
|
20230810,164900,281978965,2085,2085,2085,2085,0
|
|
20230810,164800,281978965,2085,2085,2085,2085,0
|
|
20230810,164700,281978965,2085,2085,2085,2085,2061
|
|
20230810,164600,281978965,2085,2085,2085,2085,0
|
|
20230810,164500,281978965,2085,2085,2085,2085,0
|
|
20230810,164400,281978965,2085,2085,2085,2085,0
|
|
20230810,164300,281978965,2085,2085,2085,2085,0
|
|
20230810,164200,281978965,2085,2085,2085,2085,0
|
|
20230810,164100,281978965,2085,2085,2085,2085,0
|
|
20230810,164000,281978965,2085,2085,2085,2085,0
|
|
20230810,163900,281978965,2085,2085,2085,2085,0
|
|
20230810,163800,281978965,2085,2085,2085,2085,0
|
|
20230810,163700,281978965,2085,2085,2085,2085,0
|
|
20230810,163600,281978965,2085,2085,2085,2085,0
|
|
20230810,163500,281978965,2085,2085,2085,2085,0
|
|
20230810,163400,281978965,2085,2085,2085,2085,0
|
|
20230810,163300,281978965,2085,2085,2085,2085,0
|
|
20230810,163200,281978965,2085,2085,2085,2085,0
|
|
20230810,163100,281978965,2085,2085,2085,2085,0
|
|
20230810,163000,281978965,2085,2085,2085,2085,0
|
|
20230810,162900,281978965,2085,2085,2085,2085,0
|
|
20230810,162800,281978965,2085,2085,2085,2085,0
|
|
20230810,162700,281978965,2085,2085,2085,2085,0
|
|
20230810,162600,281978965,2085,2085,2085,2085,0
|
|
20230810,162500,281978965,2085,2085,2085,2085,0
|
|
20230810,162400,281978965,2085,2085,2085,2085,0
|
|
20230810,162300,281978965,2085,2085,2085,2085,0
|
|
20230810,162200,281978965,2085,2085,2085,2085,0
|
|
20230810,162100,281978965,2085,2085,2085,2085,0
|
|
20230810,162000,281978965,2085,2085,2085,2085,0
|
|
20230810,161900,281978965,2085,2085,2085,2085,0
|
|
20230810,161800,281978965,2085,2085,2085,2085,0
|
|
20230810,161700,281978965,2085,2085,2085,2085,2061
|
|
20230810,161600,281978965,2085,2085,2085,2085,0
|
|
20230810,161500,281978965,2085,2085,2085,2085,0
|
|
20230810,161400,281978965,2085,2085,2085,2085,0
|
|
20230810,161300,281978965,2085,2085,2085,2085,0
|
|
20230810,161200,281978965,2085,2085,2085,2085,0
|
|
20230810,161100,281978965,2085,2085,2085,2085,0
|
|
20230810,161000,281978965,2085,2085,2085,2085,0
|
|
20230810,160900,281978965,2085,2085,2085,2085,0
|
|
20230810,160800,281978965,2085,2085,2085,2085,0
|
|
20230810,160700,281978965,2085,2085,2085,2085,0
|
|
20230810,160600,281978965,2085,2085,2085,2085,0
|
|
20230810,160500,281978965,2085,2085,2085,2085,0
|
|
20230810,160400,281978965,2085,2085,2085,2085,0
|
|
20230810,160300,281978965,2085,2085,2085,2085,0
|
|
20230810,160200,281978965,2085,2085,2085,2085,0
|
|
20230810,160100,281978965,2085,2085,2085,2085,0
|
|
20230810,160000,281978965,2085,2085,2085,2085,0
|
|
20230810,155900,281978965,2085,2085,2085,2085,0
|
|
20230810,155800,281978965,2085,2085,2085,2085,0
|
|
20230810,155700,281978965,2085,2085,2085,2085,0
|
|
20230810,155600,281978965,2085,2085,2085,2085,0
|
|
20230810,155500,281978965,2085,2085,2085,2085,0
|
|
20230810,155400,281978965,2085,2085,2085,2085,0
|
|
20230810,155300,281978965,2085,2085,2085,2085,0
|
|
20230810,155200,281978965,2085,2085,2085,2085,0
|
|
20230810,155100,281978965,2085,2085,2085,2085,0
|
|
20230810,155000,281978965,2085,2085,2085,2085,0
|
|
20230810,154900,281978965,2085,2085,2085,2085,0
|
|
20230810,154800,281978965,2085,2085,2085,2085,0
|
|
20230810,154700,281978965,2085,2085,2085,2085,2061
|
|
20230810,154600,281978965,2085,2085,2085,2085,0
|
|
20230810,154500,281978965,2085,2085,2085,2085,0
|
|
20230810,154400,281978965,2085,2085,2085,2085,0
|
|
20230810,154300,281978965,2085,2085,2085,2085,0
|
|
20230810,154200,281978965,2085,2085,2085,2085,0
|
|
20230810,154100,281978965,2085,2085,2085,2085,0
|
|
20230810,154000,281978965,2085,2085,2085,2085,0
|
|
20230810,153900,281978965,2085,2085,2085,2085,0
|
|
20230810,153800,281978965,2085,2085,2085,2085,0
|
|
20230810,153700,281978965,2085,2085,2085,2085,0
|
|
20230810,153600,281978965,2085,2085,2085,2085,0
|
|
20230810,153500,281978965,2085,2085,2085,2085,0
|
|
20230810,153400,281978965,2085,2085,2085,2085,0
|
|
20230810,153300,281978965,2085,2085,2085,2085,0
|
|
20230810,153200,281978965,2085,2085,2085,2085,0
|
|
20230810,153100,281978965,2085,2085,2085,2085,0
|
|
20230810,153000,281978965,2085,2085,2085,2085,2061
|
|
20230810,152900,277681780,2095,2095,2095,2095,0
|
|
20230810,152800,277681780,2095,2095,2095,2095,0
|
|
20230810,152700,277681780,2095,2095,2095,2095,0
|
|
20230810,152600,277681780,2095,2095,2095,2095,0
|
|
20230810,152500,277681780,2095,2095,2095,2095,0
|
|
20230810,152400,277681780,2095,2095,2095,2095,0
|
|
20230810,152300,277681780,2095,2095,2095,2095,0
|
|
20230810,152200,277681780,2095,2095,2095,2095,0
|
|
20230810,152100,277681780,2095,2095,2095,2095,0
|
|
20230810,152000,277681780,2095,2095,2095,2095,0
|
|
20230810,151900,277681780,2095,2095,2095,2095,0
|
|
20230810,151800,277681780,2095,2095,2095,2085,16
|
|
20230810,151700,277648350,2080,2085,2085,2080,4900
|
|
20230810,151600,267455910,2095,2085,2095,2085,134
|
|
20230810,151500,267175340,2085,2095,2095,2085,51
|
|
20230810,151400,267068505,2095,2095,2095,2095,74
|
|
20230810,151300,266913475,2095,2090,2095,2090,125
|
|
20230810,151200,266652205,2095,2095,2095,2095,0
|
|
20230810,151100,266652205,2095,2095,2095,2095,0
|
|
20230810,151000,266652205,2095,2095,2095,2095,0
|
|
20230810,150900,266652205,2095,2090,2095,2090,10
|
|
20230810,150800,266631280,2095,2095,2095,2095,188
|
|
20230810,150700,266237420,2095,2095,2095,2095,0
|
|
20230810,150600,266237420,2095,2095,2095,2095,0
|
|
20230810,150500,266237420,2095,2095,2095,2095,0
|
|
20230810,150400,266237420,2095,2095,2095,2095,0
|
|
20230810,150300,266237420,2095,2095,2095,2095,0
|
|
20230810,150200,266237420,2095,2095,2095,2095,0
|
|
20230810,150100,266237420,2095,2080,2095,2080,26
|
|
20230810,150000,266183060,2095,2100,2100,2090,265
|
|
20230810,145900,265627780,2095,2095,2095,2095,260
|
|
20230810,145800,265083080,2095,2095,2095,2095,0
|
|
20230810,145700,265083080,2095,2090,2095,2090,11
|
|
20230810,145600,265060040,2085,2090,2090,2085,478
|
|
20230810,145500,264062020,2090,2090,2090,2090,21
|
|
20230810,145400,264018130,2095,2090,2095,2090,119
|
|
20230810,145300,263769325,2095,2095,2095,2095,0
|
|
20230810,145200,263769325,2095,2095,2095,2095,0
|
|
20230810,145100,263769325,2095,2095,2095,2095,0
|
|
20230810,145000,263769325,2095,2095,2095,2095,11
|
|
20230810,144900,263746280,2095,2095,2095,2095,0
|
|
20230810,144800,263746280,2095,2095,2095,2095,0
|
|
20230810,144700,263746280,2095,2095,2095,2095,8
|
|
20230810,144600,263729520,2095,2095,2095,2095,0
|
|
20230810,144500,263729520,2095,2090,2095,2085,1035
|
|
20230810,144400,261564195,2095,2095,2095,2095,207
|
|
20230810,144300,261130530,2100,2100,2100,2100,0
|
|
20230810,144200,261130530,2100,2100,2100,2100,51
|
|
20230810,144100,261023430,2100,2100,2100,2100,0
|
|
20230810,144000,261023430,2100,2100,2100,2100,11
|
|
20230810,143900,261000330,2095,2095,2095,2095,0
|
|
20230810,143800,261000330,2095,2095,2095,2095,1
|
|
20230810,143700,260998235,2100,2100,2100,2100,0
|
|
20230810,143600,260998235,2100,2100,2100,2100,10
|
|
20230810,143500,260977235,2095,2095,2095,2095,0
|
|
20230810,143400,260977235,2095,2095,2095,2095,0
|
|
20230810,143300,260977235,2095,2095,2095,2095,0
|
|
20230810,143200,260977235,2095,2095,2095,2095,2896
|
|
20230810,143100,254910115,2095,2095,2095,2095,0
|
|
20230810,143000,254910115,2095,2095,2095,2095,0
|
|
20230810,142900,254910115,2095,2095,2095,2095,700
|
|
20230810,142800,253443615,2095,2095,2095,2095,0
|
|
20230810,142700,253443615,2095,2095,2095,2095,0
|
|
20230810,142600,253443615,2095,2095,2095,2095,0
|
|
20230810,142500,253443615,2095,2095,2095,2095,1
|
|
20230810,142400,253441520,2095,2095,2095,2095,0
|
|
20230810,142300,253441520,2095,2095,2095,2095,0
|
|
20230810,142200,253441520,2095,2095,2095,2095,0
|
|
20230810,142100,253441520,2095,2095,2095,2095,0
|
|
20230810,142000,253441520,2095,2095,2095,2095,0
|
|
20230810,141900,253441520,2095,2095,2095,2095,0
|
|
20230810,141800,253441520,2095,2095,2095,2095,0
|
|
20230810,141700,253441520,2095,2095,2095,2095,0
|
|
20230810,141600,253441520,2095,2095,2095,2095,11
|
|
20230810,141500,253418475,2095,2095,2095,2095,0
|
|
20230810,141400,253418475,2095,2095,2095,2095,15
|
|
20230810,141300,253387050,2075,2075,2075,2075,0
|
|
20230810,141200,253387050,2075,2095,2095,2075,1541
|
|
20230810,141100,250179380,2095,2095,2095,2095,0
|
|
20230810,141000,250179380,2095,2095,2095,2095,15
|
|
20230810,140900,250147955,2090,2090,2090,2090,40
|
|
20230810,140800,250064355,2095,2095,2095,2095,0
|
|
20230810,140700,250064355,2095,2095,2095,2095,0
|
|
20230810,140600,250064355,2095,2095,2095,2095,0
|
|
20230810,140500,250064355,2095,2095,2095,2095,0
|
|
20230810,140400,250064355,2095,2095,2095,2095,0
|
|
20230810,140300,250064355,2095,2095,2095,2095,35
|
|
20230810,140200,249991030,2095,2095,2095,2095,70
|
|
20230810,140100,249844380,2105,2105,2105,2105,0
|
|
20230810,140000,249844380,2105,2105,2105,2105,0
|
|
20230810,135900,249844380,2105,2105,2105,2105,0
|
|
20230810,135800,249844380,2105,2105,2105,2105,1
|
|
20230810,135700,249842275,2105,2105,2105,2105,0
|
|
20230810,135600,249842275,2105,2105,2105,2105,2001
|
|
20230810,135500,245630170,2105,2105,2105,2105,0
|
|
20230810,135400,245630170,2105,2105,2105,2105,0
|
|
20230810,135300,245630170,2105,2105,2105,2105,0
|
|
20230810,135200,245630170,2105,2105,2105,2105,0
|
|
20230810,135100,245630170,2105,2105,2105,2105,0
|
|
20230810,135000,245630170,2105,2105,2105,2105,0
|
|
20230810,134900,245630170,2105,2105,2105,2105,108
|
|
20230810,134800,245402830,2085,2085,2085,2085,0
|
|
20230810,134700,245402830,2085,2085,2085,2085,0
|
|
20230810,134600,245402830,2085,2085,2085,2085,0
|
|
20230810,134500,245402830,2085,2085,2085,2085,0
|
|
20230810,134400,245402830,2085,2085,2085,2085,0
|
|
20230810,134300,245402830,2085,2085,2085,2085,0
|
|
20230810,134200,245402830,2085,2085,2085,2085,0
|
|
20230810,134100,245402830,2085,2090,2090,2085,1001
|
|
20230810,134000,243314885,2105,2105,2105,2105,0
|
|
20230810,133900,243314885,2105,2105,2105,2105,5
|
|
20230810,133800,243304360,2100,2100,2100,2100,18
|
|
20230810,133700,243266560,2090,2090,2090,2090,0
|
|
20230810,133600,243266560,2090,2090,2090,2090,0
|
|
20230810,133500,243266560,2090,2095,2095,2090,2000
|
|
20230810,133400,239083750,2105,2105,2105,2105,0
|
|
20230810,133300,239083750,2105,2105,2105,2105,0
|
|
20230810,133200,239083750,2105,2105,2105,2105,14
|
|
20230810,133100,239054280,2100,2100,2100,2100,0
|
|
20230810,133000,239054280,2100,2100,2100,2100,200
|
|
20230810,132900,238634280,2105,2105,2105,2105,0
|
|
20230810,132800,238634280,2105,2105,2105,2105,0
|
|
20230810,132700,238634280,2105,2100,2105,2100,75
|
|
20230810,132600,238476755,2095,2095,2095,2095,0
|
|
20230810,132500,238476755,2095,2095,2095,2095,135
|
|
20230810,132400,238193930,2085,2085,2085,2085,0
|
|
20230810,132300,238193930,2085,2085,2085,2085,214
|
|
20230810,132200,237747740,2095,2095,2095,2095,100
|
|
20230810,132100,237538240,2095,2095,2095,2095,0
|
|
20230810,132000,237538240,2095,2095,2095,2095,2
|
|
20230810,131900,237534050,2095,2095,2095,2095,0
|
|
20230810,131800,237534050,2095,2095,2095,2095,1
|
|
20230810,131700,237531955,2095,2095,2095,2095,0
|
|
20230810,131600,237531955,2095,2095,2095,2095,16
|
|
20230810,131500,237498435,2105,2100,2105,2100,490
|
|
20230810,131400,236467010,2105,2105,2105,2105,0
|
|
20230810,131300,236467010,2105,2105,2105,2105,0
|
|
20230810,131200,236467010,2105,2100,2105,2100,15
|
|
20230810,131100,236435490,2105,2105,2105,2105,300
|
|
20230810,131000,235803990,2105,2105,2105,2105,0
|
|
20230810,130900,235803990,2105,2105,2105,2105,1
|
|
20230810,130800,235801885,2105,2105,2105,2105,0
|
|
20230810,130700,235801885,2105,2105,2105,2105,0
|
|
20230810,130600,235801885,2105,2105,2105,2105,0
|
|
20230810,130500,235801885,2105,2105,2105,2105,0
|
|
20230810,130400,235801885,2105,2105,2105,2105,0
|
|
20230810,130300,235801885,2105,2090,2105,2090,271
|
|
20230810,130200,235232025,2090,2090,2090,2090,1341
|
|
20230810,130100,232429335,2090,2090,2090,2090,0
|
|
20230810,130000,232429335,2090,2090,2090,2090,1
|
|
20230810,125900,232427245,2090,2090,2090,2090,620
|
|
20230810,125800,231131445,2090,2090,2090,2090,0
|
|
20230810,125700,231131445,2090,2090,2090,2090,1
|
|
20230810,125600,231129355,2105,2105,2105,2105,0
|
|
20230810,125500,231129355,2105,2105,2105,2105,11
|
|
20230810,125400,231106200,2105,2100,2105,2100,6
|
|
20230810,125300,231093575,2110,2110,2110,2110,0
|
|
20230810,125200,231093575,2110,2110,2110,2110,0
|
|
20230810,125100,231093575,2110,2110,2110,2110,0
|
|
20230810,125000,231093575,2110,2110,2110,2110,14
|
|
20230810,124900,231064035,2110,2105,2110,2105,4825
|
|
20230810,124800,220907405,2105,2105,2105,2105,0
|
|
20230810,124700,220907405,2105,2105,2105,2105,33
|
|
20230810,124600,220837940,2090,2100,2100,2080,4143
|
|
20230810,124500,212168120,2100,2100,2100,2095,1318
|
|
20230810,124400,209400560,2100,2100,2100,2100,1
|
|
20230810,124300,209398460,2100,2100,2100,2100,0
|
|
20230810,124200,209398460,2100,2100,2100,2100,0
|
|
20230810,124100,209398460,2100,2100,2100,2100,0
|
|
20230810,124000,209398460,2100,2100,2100,2100,0
|
|
20230810,123900,209398460,2100,2095,2100,2095,106
|
|
20230810,123800,209176360,2095,2090,2095,2090,47
|
|
20230810,123700,209077920,2095,2095,2095,2095,0
|
|
20230810,123600,209077920,2095,2095,2095,2095,0
|
|
20230810,123500,209077920,2095,2095,2095,2095,0
|
|
20230810,123400,209077920,2095,2095,2095,2095,0
|
|
20230810,123300,209077920,2095,2095,2095,2095,0
|
|
20230810,123200,209077920,2095,2095,2095,2095,0
|
|
20230810,123100,209077920,2095,2095,2095,2095,640
|
|
20230810,123000,207737120,2095,2095,2095,2095,0
|
|
20230810,122900,207737120,2095,2095,2095,2095,8
|
|
20230810,122800,207720360,2095,2095,2095,2095,0
|
|
20230810,122700,207720360,2095,2095,2095,2095,10
|
|
20230810,122600,207699410,2100,2100,2100,2100,0
|
|
20230810,122500,207699410,2100,2090,2100,2090,12
|
|
20230810,122400,207674285,2085,2085,2085,2085,0
|
|
20230810,122300,207674285,2085,2085,2085,2085,0
|
|
20230810,122200,207674285,2085,2085,2085,2085,0
|
|
20230810,122100,207674285,2085,2085,2085,2085,5
|
|
20230810,122000,207663860,2080,2080,2080,2080,0
|
|
20230810,121900,207663860,2080,2080,2080,2080,60
|
|
20230810,121800,207539060,2080,2080,2080,2080,0
|
|
20230810,121700,207539060,2080,2080,2080,2080,0
|
|
20230810,121600,207539060,2080,2080,2080,2080,4101
|
|
20230810,121500,199008980,2100,2100,2100,2100,0
|
|
20230810,121400,199008980,2100,2100,2100,2100,0
|
|
20230810,121300,199008980,2100,2100,2100,2100,0
|
|
20230810,121200,199008980,2100,2100,2100,2100,0
|
|
20230810,121100,199008980,2100,2080,2100,2080,102
|
|
20230810,121000,198796780,2080,2080,2080,2080,0
|
|
20230810,120900,198796780,2080,2080,2080,2080,0
|
|
20230810,120800,198796780,2080,2080,2080,2080,29
|
|
20230810,120700,198736460,2080,2080,2080,2080,0
|
|
20230810,120600,198736460,2080,2095,2095,2080,350
|
|
20230810,120500,198006710,2100,2100,2100,2100,0
|
|
20230810,120400,198006710,2100,2100,2100,2100,0
|
|
20230810,120300,198006710,2100,2095,2100,2095,11
|
|
20230810,120200,197983635,2105,2105,2105,2105,0
|
|
20230810,120100,197983635,2105,2105,2105,2105,40
|
|
20230810,120000,197899435,2100,2085,2100,2085,68
|
|
20230810,115900,197756905,2100,2080,2100,2080,18330
|
|
20230810,115800,159520130,2080,2075,2080,2075,28
|
|
20230810,115700,159461975,2075,2075,2075,2075,0
|
|
20230810,115600,159461975,2075,2085,2085,2075,31
|
|
20230810,115500,159397510,2080,2080,2080,2070,2638
|
|
20230810,115400,153910650,2070,2070,2070,2070,0
|
|
20230810,115300,153910650,2070,2070,2070,2070,18
|
|
20230810,115200,153873390,2080,2080,2080,2080,11
|
|
20230810,115100,153850510,2070,2070,2070,2070,17
|
|
20230810,115000,153815320,2080,2065,2080,2065,28
|
|
20230810,114900,153757350,2075,2075,2075,2075,920
|
|
20230810,114800,151848350,2070,2070,2070,2070,827
|
|
20230810,114700,150136460,2070,2070,2070,2070,18
|
|
20230810,114600,150099200,2075,2070,2075,2070,170
|
|
20230810,114500,149747225,2060,2060,2060,2060,17
|
|
20230810,114400,149712205,2070,2070,2070,2070,0
|
|
20230810,114300,149712205,2070,2060,2070,2060,29
|
|
20230810,114200,149652355,2070,2055,2070,2055,1028
|
|
20230810,114100,147524665,2055,2055,2055,2055,0
|
|
20230810,114000,147524665,2055,2065,2065,2055,1031
|
|
20230810,113900,145395820,2045,2045,2045,2045,0
|
|
20230810,113800,145395820,2045,2045,2045,2045,18
|
|
20230810,113700,145359010,2065,2050,2065,2050,29
|
|
20230810,113600,145299380,2045,2045,2045,2045,0
|
|
20230810,113500,145299380,2045,2060,2065,2045,3521
|
|
20230810,113400,138033875,2045,2045,2045,2045,17
|
|
20230810,113300,137999110,2045,2045,2045,2045,0
|
|
20230810,113200,137999110,2045,2045,2045,2045,18
|
|
20230810,113100,137962300,2060,2060,2060,2060,11
|
|
20230810,113000,137939640,2045,2060,2060,2045,31
|
|
20230810,112900,137876050,2040,2040,2040,2040,17
|
|
20230810,112800,137841370,2060,2045,2060,2045,13
|
|
20230810,112700,137814635,2045,2040,2045,2040,19
|
|
20230810,112600,137775870,2045,2045,2045,2045,1
|
|
20230810,112500,137773825,2045,2055,2060,2045,23
|
|
20230810,112400,137726675,2045,2045,2045,2045,18
|
|
20230810,112300,137689865,2045,2045,2045,2045,0
|
|
20230810,112200,137689865,2045,2045,2045,2045,17
|
|
20230810,112100,137655100,2040,2040,2040,2040,18
|
|
20230810,112000,137618380,2040,2040,2040,2040,0
|
|
20230810,111900,137618380,2040,2040,2040,2040,18
|
|
20230810,111800,137581660,2045,2045,2045,2045,0
|
|
20230810,111700,137581660,2045,2045,2045,2045,24
|
|
20230810,111600,137532580,2045,2045,2045,2045,11
|
|
20230810,111500,137510085,2065,2065,2065,2045,930
|
|
20230810,111400,135607635,2045,2045,2045,2045,17
|
|
20230810,111300,135572870,2065,2065,2065,2065,5
|
|
20230810,111200,135562545,2045,2045,2045,2045,18
|
|
20230810,111100,135525735,2045,2065,2065,2045,2027
|
|
20230810,111000,131380340,2045,2045,2045,2045,0
|
|
20230810,110900,131380340,2045,2065,2065,2045,28
|
|
20230810,110800,131322860,2045,2045,2045,2045,0
|
|
20230810,110700,131322860,2045,2050,2065,2040,4527
|
|
20230810,110600,122069530,2050,2050,2050,2050,17
|
|
20230810,110500,122034680,2050,2050,2050,2050,0
|
|
20230810,110400,122034680,2050,2065,2065,2050,29
|
|
20230810,110300,121975065,2050,2050,2050,2050,17
|
|
20230810,110200,121940215,2050,2065,2065,2050,34
|
|
20230810,110100,121870365,2050,2050,2050,2050,18
|
|
20230810,110000,121833465,2065,2065,2065,2065,15
|
|
20230810,105900,121802490,2050,2050,2050,2050,18
|
|
20230810,105800,121765590,2065,2050,2065,2050,21
|
|
20230810,105700,121722480,2065,2065,2065,2065,1
|
|
20230810,105600,121720415,2065,2050,2065,2050,23
|
|
20230810,105500,121673190,2065,2065,2065,2065,15
|
|
20230810,105400,121642215,2050,2065,2065,2050,67
|
|
20230810,105300,121504115,2065,2050,2065,2050,37
|
|
20230810,105200,121428115,2065,2065,2065,2065,0
|
|
20230810,105100,121428115,2065,2050,2065,2050,35
|
|
20230810,105000,121356095,2050,2050,2050,2050,18
|
|
20230810,104900,121319195,2065,2065,2065,2065,11
|
|
20230810,104800,121296480,2065,2050,2065,2050,29
|
|
20230810,104700,121236865,2050,2050,2050,2050,0
|
|
20230810,104600,121236865,2050,2055,2060,2050,28
|
|
20230810,104500,121179360,2055,2055,2055,2055,18
|
|
20230810,104400,121142370,2065,2065,2065,2065,0
|
|
20230810,104300,121142370,2065,2055,2065,2055,29
|
|
20230810,104200,121082670,2070,2060,2070,2060,15
|
|
20230810,104100,121051725,2060,2060,2060,2060,9
|
|
20230810,104000,121033185,2070,2055,2070,2055,28
|
|
20230810,103900,120975485,2055,2055,2055,2055,0
|
|
20230810,103800,120975485,2055,2065,2070,2055,31
|
|
20230810,103700,120911590,2070,2060,2070,2060,27
|
|
20230810,103600,120855885,2075,2070,2075,2070,11
|
|
20230810,103500,120833105,2060,2060,2060,2060,17
|
|
20230810,103400,120798085,2075,2070,2075,2070,11
|
|
20230810,103300,120775300,2060,2070,2070,2060,243
|
|
20230810,103200,120272470,2075,2070,2075,2070,37
|
|
20230810,103100,120195780,2070,2070,2070,2070,100
|
|
20230810,103000,119988780,2075,2070,2075,2070,199
|
|
20230810,102900,119576750,2070,2075,2075,2070,540
|
|
20230810,102800,118456450,2060,2060,2060,2060,18
|
|
20230810,102700,118419370,2075,2060,2075,2060,52
|
|
20230810,102600,118311725,2075,2070,2075,2070,10
|
|
20230810,102500,118291000,2065,2060,2075,2060,3983
|
|
20230810,102400,110065805,2060,2050,2060,2050,26
|
|
20230810,102300,110012415,2060,2060,2060,2060,10
|
|
20230810,102200,109991815,2050,2050,2050,2050,18
|
|
20230810,102100,109954915,2045,2045,2045,2045,0
|
|
20230810,102000,109954915,2045,2045,2065,2045,3265
|
|
20230810,101900,103247190,2045,2045,2045,2045,4
|
|
20230810,101800,103239010,2050,2050,2050,2050,5
|
|
20230810,101700,103228760,2045,2045,2045,2045,18
|
|
20230810,101600,103191950,2040,2040,2050,2035,534
|
|
20230810,101500,102098880,2035,2040,2040,2030,627
|
|
20230810,101400,100825040,2050,2050,2050,2045,34
|
|
20230810,101300,100755430,2040,2045,2045,2040,207
|
|
20230810,101200,100333115,2045,2050,2050,2045,20
|
|
20230810,101100,100292165,2040,2040,2040,2040,18
|
|
20230810,101000,100255445,2050,2040,2050,2025,705
|
|
20230810,100900,98818750,2030,2030,2030,2030,5017
|
|
20230810,100800,88634240,2030,2045,2055,2030,9995
|
|
20230810,100700,68332960,2045,2045,2045,2045,18
|
|
20230810,100600,68296150,2045,2045,2045,2045,98
|
|
20230810,100500,68095740,2045,2045,2045,2045,0
|
|
20230810,100400,68095740,2045,2055,2055,2045,2018
|
|
20230810,100300,63968420,2055,2055,2055,2055,6
|
|
20230810,100200,63956090,2055,2055,2055,2055,518
|
|
20230810,100100,62891600,2055,2055,2055,2055,17
|
|
20230810,100000,62856665,2055,2055,2055,2055,1
|
|
20230810,095900,62854610,2055,2055,2055,2055,368
|
|
20230810,095800,62098370,2055,2055,2055,2055,17
|
|
20230810,095700,62063435,2065,2065,2065,2065,12
|
|
20230810,095600,62038655,2055,2055,2055,2055,18
|
|
20230810,095500,62001665,2065,2060,2065,2060,15
|
|
20230810,095400,61970740,2045,2055,2055,2045,719
|
|
20230810,095300,60493375,2045,2045,2045,2045,17
|
|
20230810,095200,60458610,2055,2055,2055,2055,100
|
|
20230810,095100,60253110,2045,2045,2045,2045,18
|
|
20230810,095000,60216300,2055,2055,2055,2055,0
|
|
20230810,094900,60216300,2055,2055,2055,2055,0
|
|
20230810,094800,60216300,2055,2055,2055,2055,50
|
|
20230810,094700,60113550,2055,2055,2055,2055,0
|
|
20230810,094600,60113550,2055,2055,2055,2055,0
|
|
20230810,094500,60113550,2055,2055,2055,2055,2
|
|
20230810,094400,60109440,2060,2060,2060,2060,0
|
|
20230810,094300,60109440,2060,2060,2060,2060,0
|
|
20230810,094200,60109440,2060,2060,2060,2060,11
|
|
20230810,094100,60086780,2055,2060,2065,2055,165
|
|
20230810,094000,59747585,2055,2055,2055,2055,1
|
|
20230810,093900,59745530,2065,2065,2065,2065,71
|
|
20230810,093800,59598915,2065,2065,2065,2065,60
|
|
20230810,093700,59475015,2065,2060,2065,2040,2023
|
|
20230810,093600,55327825,2065,2065,2065,2065,0
|
|
20230810,093500,55327825,2065,2055,2065,2055,20
|
|
20230810,093400,55286625,2060,2045,2060,2045,2233
|
|
20230810,093300,50720110,2045,2045,2045,2045,2
|
|
20230810,093200,50716020,2060,2060,2060,2060,1
|
|
20230810,093100,50713960,2060,2055,2060,2055,40
|
|
20230810,093000,50631610,2060,2060,2060,2060,0
|
|
20230810,092900,50631610,2060,2060,2060,2060,0
|
|
20230810,092800,50631610,2060,2045,2060,2045,8
|
|
20230810,092700,50615160,2060,2060,2060,2060,0
|
|
20230810,092600,50615160,2060,2060,2060,2060,0
|
|
20230810,092500,50615160,2060,2060,2060,2060,0
|
|
20230810,092400,50615160,2060,2060,2060,2060,2509
|
|
20230810,092300,45446620,2040,2040,2040,2040,103
|
|
20230810,092200,45236500,2060,2060,2060,2060,0
|
|
20230810,092100,45236500,2060,2050,2060,2050,25
|
|
20230810,092000,45185170,2050,2045,2050,2040,730
|
|
20230810,091900,43688785,2060,2060,2060,2060,0
|
|
20230810,091800,43688785,2060,2060,2060,2060,0
|
|
20230810,091700,43688785,2060,2040,2060,2040,12
|
|
20230810,091600,43664285,2060,2060,2060,2060,0
|
|
20230810,091500,43664285,2060,2060,2060,2060,13
|
|
20230810,091400,43637505,2045,2050,2050,2045,3324
|
|
20230810,091300,36824855,2070,2055,2070,2050,3928
|
|
20230810,091200,28767695,2065,2065,2065,2065,109
|
|
20230810,091100,28542610,2065,2065,2065,2065,141
|
|
20230810,091000,28251445,2075,2075,2075,2075,81
|
|
20230810,090900,28083370,2085,2085,2085,2085,0
|
|
20230810,090800,28083370,2085,2085,2085,2075,145
|
|
20230810,090700,27781145,2085,2075,2090,2075,1010
|
|
20230810,090600,25685270,2090,2090,2090,2090,1
|
|
20230810,090500,25683180,2090,2080,2090,2075,1273
|
|
20230810,090400,23038715,2080,2070,2080,2070,285
|
|
20230810,090300,22446865,2070,2070,2070,2070,5
|
|
20230810,090200,22436515,2070,2065,2075,2065,5382
|
|
20230810,090100,11319620,2065,2060,2065,2055,3506
|
|
20230810,090000,4110000,2055,2055,2055,2055,2000
|