573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183000,142756795,2060,2060,2060,2060,782
|
|
20230811,182900,142756795,2060,2060,2060,2060,0
|
|
20230811,182800,142756795,2060,2060,2060,2060,0
|
|
20230811,182700,142756795,2060,2060,2060,2060,0
|
|
20230811,182600,142756795,2060,2060,2060,2060,0
|
|
20230811,182500,142756795,2060,2060,2060,2060,0
|
|
20230811,182400,142756795,2060,2060,2060,2060,0
|
|
20230811,182300,142756795,2060,2060,2060,2060,0
|
|
20230811,182200,142756795,2060,2060,2060,2060,0
|
|
20230811,182100,142756795,2060,2060,2060,2060,0
|
|
20230811,182000,142756795,2060,2060,2060,2060,0
|
|
20230811,181900,142756795,2060,2060,2060,2060,0
|
|
20230811,181800,142756795,2060,2060,2060,2060,0
|
|
20230811,181700,142756795,2060,2060,2060,2060,0
|
|
20230811,181600,142756795,2060,2060,2060,2060,0
|
|
20230811,181500,142756795,2060,2060,2060,2060,0
|
|
20230811,181400,142756795,2060,2060,2060,2060,0
|
|
20230811,181300,142756795,2060,2060,2060,2060,0
|
|
20230811,181200,142756795,2060,2060,2060,2060,0
|
|
20230811,181100,142756795,2060,2060,2060,2060,0
|
|
20230811,181000,142756795,2060,2060,2060,2060,0
|
|
20230811,180900,142756795,2060,2060,2060,2060,0
|
|
20230811,180800,142756795,2060,2060,2060,2060,0
|
|
20230811,180700,142756795,2060,2060,2060,2060,0
|
|
20230811,180600,142756795,2060,2060,2060,2060,0
|
|
20230811,180500,142756795,2060,2060,2060,2060,0
|
|
20230811,180400,142756795,2060,2060,2060,2060,0
|
|
20230811,180300,142756795,2060,2060,2060,2060,0
|
|
20230811,180200,142756795,2060,2060,2060,2060,0
|
|
20230811,180100,142756795,2060,2060,2060,2060,0
|
|
20230811,180000,142756795,2060,2060,2060,2060,782
|
|
20230811,175900,142756795,2060,2060,2060,2060,0
|
|
20230811,175800,142756795,2060,2060,2060,2060,0
|
|
20230811,175700,142756795,2060,2060,2060,2060,0
|
|
20230811,175600,142756795,2060,2060,2060,2060,0
|
|
20230811,175500,142756795,2060,2060,2060,2060,0
|
|
20230811,175400,142756795,2060,2060,2060,2060,0
|
|
20230811,175300,142756795,2060,2060,2060,2060,0
|
|
20230811,175200,142756795,2060,2060,2060,2060,0
|
|
20230811,175100,142756795,2060,2060,2060,2060,0
|
|
20230811,175000,142756795,2060,2060,2060,2060,0
|
|
20230811,174900,142756795,2060,2060,2060,2060,0
|
|
20230811,174800,142756795,2060,2060,2060,2060,0
|
|
20230811,174700,142756795,2060,2060,2060,2060,0
|
|
20230811,174600,142756795,2060,2060,2060,2060,0
|
|
20230811,174500,142756795,2060,2060,2060,2060,0
|
|
20230811,174400,142756795,2060,2060,2060,2060,0
|
|
20230811,174300,142756795,2060,2060,2060,2060,0
|
|
20230811,174200,142756795,2060,2060,2060,2060,0
|
|
20230811,174100,142756795,2060,2060,2060,2060,0
|
|
20230811,174000,142756795,2060,2060,2060,2060,0
|
|
20230811,173900,142756795,2060,2060,2060,2060,0
|
|
20230811,173800,142756795,2060,2060,2060,2060,0
|
|
20230811,173700,142756795,2060,2060,2060,2060,0
|
|
20230811,173600,142756795,2060,2060,2060,2060,0
|
|
20230811,173500,142756795,2060,2060,2060,2060,0
|
|
20230811,173400,142756795,2060,2060,2060,2060,0
|
|
20230811,173300,142756795,2060,2060,2060,2060,0
|
|
20230811,173200,142756795,2060,2060,2060,2060,0
|
|
20230811,173100,142756795,2060,2060,2060,2060,0
|
|
20230811,173000,142756795,2060,2060,2060,2060,782
|
|
20230811,172900,142756795,2060,2060,2060,2060,0
|
|
20230811,172800,142756795,2060,2060,2060,2060,0
|
|
20230811,172700,142756795,2060,2060,2060,2060,0
|
|
20230811,172600,142756795,2060,2060,2060,2060,0
|
|
20230811,172500,142756795,2060,2060,2060,2060,0
|
|
20230811,172400,142756795,2060,2060,2060,2060,0
|
|
20230811,172300,142756795,2060,2060,2060,2060,0
|
|
20230811,172200,142756795,2060,2060,2060,2060,0
|
|
20230811,172100,142756795,2060,2060,2060,2060,0
|
|
20230811,172000,142756795,2060,2060,2060,2060,0
|
|
20230811,171900,142756795,2060,2060,2060,2060,0
|
|
20230811,171800,142756795,2060,2060,2060,2060,0
|
|
20230811,171700,142756795,2060,2060,2060,2060,0
|
|
20230811,171600,142756795,2060,2060,2060,2060,0
|
|
20230811,171500,142756795,2060,2060,2060,2060,0
|
|
20230811,171400,142756795,2060,2060,2060,2060,0
|
|
20230811,171300,142756795,2060,2060,2060,2060,0
|
|
20230811,171200,142756795,2060,2060,2060,2060,0
|
|
20230811,171100,142756795,2060,2060,2060,2060,0
|
|
20230811,171000,142756795,2060,2060,2060,2060,0
|
|
20230811,170900,142756795,2060,2060,2060,2060,0
|
|
20230811,170800,142756795,2060,2060,2060,2060,0
|
|
20230811,170700,142756795,2060,2060,2060,2060,0
|
|
20230811,170600,142756795,2060,2060,2060,2060,0
|
|
20230811,170500,142756795,2060,2060,2060,2060,0
|
|
20230811,170400,142756795,2060,2060,2060,2060,0
|
|
20230811,170300,142756795,2060,2060,2060,2060,0
|
|
20230811,170200,142756795,2060,2060,2060,2060,0
|
|
20230811,170100,142756795,2060,2060,2060,2060,0
|
|
20230811,170000,142756795,2060,2060,2060,2060,782
|
|
20230811,165900,142756795,2060,2060,2060,2060,0
|
|
20230811,165800,142756795,2060,2060,2060,2060,0
|
|
20230811,165700,142756795,2060,2060,2060,2060,0
|
|
20230811,165600,142756795,2060,2060,2060,2060,0
|
|
20230811,165500,142756795,2060,2060,2060,2060,0
|
|
20230811,165400,142756795,2060,2060,2060,2060,0
|
|
20230811,165300,142756795,2060,2060,2060,2060,0
|
|
20230811,165200,142756795,2060,2060,2060,2060,0
|
|
20230811,165100,142756795,2060,2060,2060,2060,0
|
|
20230811,165000,142756795,2060,2060,2060,2060,0
|
|
20230811,164900,142756795,2060,2060,2060,2060,0
|
|
20230811,164800,142756795,2060,2060,2060,2060,0
|
|
20230811,164700,142756795,2060,2060,2060,2060,0
|
|
20230811,164600,142756795,2060,2060,2060,2060,0
|
|
20230811,164500,142756795,2060,2060,2060,2060,0
|
|
20230811,164400,142756795,2060,2060,2060,2060,0
|
|
20230811,164300,142756795,2060,2060,2060,2060,0
|
|
20230811,164200,142756795,2060,2060,2060,2060,0
|
|
20230811,164100,142756795,2060,2060,2060,2060,0
|
|
20230811,164000,142756795,2060,2060,2060,2060,0
|
|
20230811,163900,142756795,2060,2060,2060,2060,0
|
|
20230811,163800,142756795,2060,2060,2060,2060,0
|
|
20230811,163700,142756795,2060,2060,2060,2060,0
|
|
20230811,163600,142756795,2060,2060,2060,2060,0
|
|
20230811,163500,142756795,2060,2060,2060,2060,0
|
|
20230811,163400,142756795,2060,2060,2060,2060,0
|
|
20230811,163300,142756795,2060,2060,2060,2060,0
|
|
20230811,163200,142756795,2060,2060,2060,2060,0
|
|
20230811,163100,142756795,2060,2060,2060,2060,0
|
|
20230811,163000,142756795,2060,2060,2060,2060,782
|
|
20230811,162900,142756795,2060,2060,2060,2060,0
|
|
20230811,162800,142756795,2060,2060,2060,2060,0
|
|
20230811,162700,142756795,2060,2060,2060,2060,0
|
|
20230811,162600,142756795,2060,2060,2060,2060,0
|
|
20230811,162500,142756795,2060,2060,2060,2060,0
|
|
20230811,162400,142756795,2060,2060,2060,2060,0
|
|
20230811,162300,142756795,2060,2060,2060,2060,0
|
|
20230811,162200,142756795,2060,2060,2060,2060,0
|
|
20230811,162100,142756795,2060,2060,2060,2060,0
|
|
20230811,162000,142756795,2060,2060,2060,2060,0
|
|
20230811,161900,142756795,2060,2060,2060,2060,0
|
|
20230811,161800,142756795,2060,2060,2060,2060,0
|
|
20230811,161700,142756795,2060,2060,2060,2060,0
|
|
20230811,161600,142756795,2060,2060,2060,2060,0
|
|
20230811,161500,142756795,2060,2060,2060,2060,0
|
|
20230811,161400,142756795,2060,2060,2060,2060,0
|
|
20230811,161300,142756795,2060,2060,2060,2060,0
|
|
20230811,161200,142756795,2060,2060,2060,2060,0
|
|
20230811,161100,142756795,2060,2060,2060,2060,0
|
|
20230811,161000,142756795,2060,2060,2060,2060,0
|
|
20230811,160900,142756795,2060,2060,2060,2060,0
|
|
20230811,160800,142756795,2060,2060,2060,2060,0
|
|
20230811,160700,142756795,2060,2060,2060,2060,0
|
|
20230811,160600,142756795,2060,2060,2060,2060,0
|
|
20230811,160500,142756795,2060,2060,2060,2060,0
|
|
20230811,160400,142756795,2060,2060,2060,2060,0
|
|
20230811,160300,142756795,2060,2060,2060,2060,0
|
|
20230811,160200,142756795,2060,2060,2060,2060,0
|
|
20230811,160100,142756795,2060,2060,2060,2060,0
|
|
20230811,160000,142756795,2060,2060,2060,2060,782
|
|
20230811,155900,142756795,2060,2060,2060,2060,0
|
|
20230811,155800,142756795,2060,2060,2060,2060,0
|
|
20230811,155700,142756795,2060,2060,2060,2060,0
|
|
20230811,155600,142756795,2060,2060,2060,2060,0
|
|
20230811,155500,142756795,2060,2060,2060,2060,0
|
|
20230811,155400,142756795,2060,2060,2060,2060,0
|
|
20230811,155300,142756795,2060,2060,2060,2060,0
|
|
20230811,155200,142756795,2060,2060,2060,2060,0
|
|
20230811,155100,142756795,2060,2060,2060,2060,0
|
|
20230811,155000,142756795,2060,2060,2060,2060,0
|
|
20230811,154900,142756795,2060,2060,2060,2060,0
|
|
20230811,154800,142756795,2060,2060,2060,2060,0
|
|
20230811,154700,142756795,2060,2060,2060,2060,0
|
|
20230811,154600,142756795,2060,2060,2060,2060,0
|
|
20230811,154500,142756795,2060,2060,2060,2060,0
|
|
20230811,154400,142756795,2060,2060,2060,2060,0
|
|
20230811,154300,142756795,2060,2060,2060,2060,0
|
|
20230811,154200,142756795,2060,2060,2060,2060,0
|
|
20230811,154100,142756795,2060,2060,2060,2060,0
|
|
20230811,154000,142756795,2060,2060,2060,2060,0
|
|
20230811,153900,142756795,2060,2060,2060,2060,0
|
|
20230811,153800,142756795,2060,2060,2060,2060,0
|
|
20230811,153700,142756795,2060,2060,2060,2060,0
|
|
20230811,153600,142756795,2060,2060,2060,2060,0
|
|
20230811,153500,142756795,2060,2060,2060,2060,0
|
|
20230811,153400,142756795,2060,2060,2060,2060,0
|
|
20230811,153300,142756795,2060,2060,2060,2060,0
|
|
20230811,153200,142756795,2060,2060,2060,2060,0
|
|
20230811,153100,142756795,2060,2060,2060,2060,0
|
|
20230811,153000,142756795,2060,2060,2060,2060,1564
|
|
20230811,152900,141145875,2060,2060,2060,2060,0
|
|
20230811,152800,141145875,2060,2060,2060,2060,0
|
|
20230811,152700,141145875,2060,2060,2060,2060,0
|
|
20230811,152600,141145875,2060,2060,2060,2060,0
|
|
20230811,152500,141145875,2060,2060,2060,2060,0
|
|
20230811,152400,141145875,2060,2060,2060,2060,0
|
|
20230811,152300,141145875,2060,2060,2060,2060,0
|
|
20230811,152200,141145875,2060,2060,2060,2060,0
|
|
20230811,152100,141145875,2060,2060,2060,2060,0
|
|
20230811,152000,141145875,2060,2060,2060,2060,0
|
|
20230811,151900,141145875,2060,2050,2060,2045,184
|
|
20230811,151800,140769245,2050,2060,2060,2050,205
|
|
20230811,151700,140348815,2060,2060,2060,2060,13
|
|
20230811,151600,140322035,2060,2060,2060,2060,21
|
|
20230811,151500,140278775,2060,2060,2060,2055,6
|
|
20230811,151400,140266420,2060,2060,2060,2050,980
|
|
20230811,151300,138256895,2060,2060,2060,2055,10
|
|
20230811,151200,138236310,2060,2060,2060,2055,9
|
|
20230811,151100,138217775,2060,2060,2060,2060,8
|
|
20230811,151000,138201295,2055,2060,2060,2055,8
|
|
20230811,150900,138184835,2060,2055,2060,2050,20
|
|
20230811,150800,138143800,2055,2060,2060,2055,202
|
|
20230811,150700,137728615,2060,2060,2060,2060,4
|
|
20230811,150600,137720375,2060,2060,2060,2060,6
|
|
20230811,150500,137708015,2060,2060,2060,2060,65
|
|
20230811,150400,137574115,2065,2065,2065,2065,8
|
|
20230811,150300,137557595,2065,2065,2065,2065,3
|
|
20230811,150200,137551400,2065,2065,2065,2065,9
|
|
20230811,150100,137532815,2065,2065,2065,2065,6
|
|
20230811,150000,137520425,2065,2065,2065,2060,7
|
|
20230811,145900,137505980,2060,2065,2065,2060,22
|
|
20230811,145800,137460590,2065,2065,2065,2065,50
|
|
20230811,145700,137357340,2065,2065,2065,2060,14
|
|
20230811,145600,137328445,2065,2065,2065,2060,144
|
|
20230811,145500,137031750,2065,2065,2065,2065,2
|
|
20230811,145400,137027620,2065,2065,2065,2065,11
|
|
20230811,145300,137004905,2065,2065,2065,2060,9
|
|
20230811,145200,136986330,2065,2065,2065,2065,6
|
|
20230811,145100,136973940,2065,2065,2065,2065,6
|
|
20230811,145000,136961550,2065,2065,2065,2060,11
|
|
20230811,144900,136938840,2065,2065,2065,2065,8
|
|
20230811,144800,136922320,2065,2065,2065,2065,4
|
|
20230811,144700,136914060,2065,2065,2065,2060,110
|
|
20230811,144600,136687165,2065,2065,2065,2060,10
|
|
20230811,144500,136666525,2065,2065,2065,2065,5
|
|
20230811,144400,136656200,2065,2065,2065,2065,8
|
|
20230811,144300,136639680,2065,2065,2065,2060,3
|
|
20230811,144200,136633490,2065,2065,2065,2065,6
|
|
20230811,144100,136621100,2055,2065,2065,2055,313
|
|
20230811,144000,135977565,2065,2065,2065,2065,6
|
|
20230811,143900,135965175,2060,2065,2065,2060,8
|
|
20230811,143800,135948660,2065,2065,2065,2060,71
|
|
20230811,143700,135802385,2065,2065,2065,2065,6
|
|
20230811,143600,135789995,2065,2065,2065,2060,9
|
|
20230811,143500,135771420,2065,2065,2065,2065,4
|
|
20230811,143400,135763160,2065,2065,2065,2065,9
|
|
20230811,143300,135744575,2065,2065,2065,2060,6
|
|
20230811,143200,135732190,2065,2060,2065,2060,21
|
|
20230811,143100,135688875,2065,2060,2065,2060,2021
|
|
20230811,143000,131525590,2060,2060,2060,2060,7
|
|
20230811,142900,131511170,2060,2060,2060,2055,9
|
|
20230811,142800,131492640,2060,2060,2060,2060,1007
|
|
20230811,142700,129418220,2060,2060,2060,2060,4
|
|
20230811,142600,129409980,2060,2060,2060,2055,80
|
|
20230811,142500,129245555,2060,2060,2060,2060,13
|
|
20230811,142400,129218775,2060,2060,2060,2060,4
|
|
20230811,142300,129210535,2060,2060,2060,2055,20
|
|
20230811,142200,129169340,2060,2060,2060,2060,11
|
|
20230811,142100,129146680,2060,2060,2060,2060,4
|
|
20230811,142000,129138440,2060,2060,2060,2060,7
|
|
20230811,141900,129124020,2055,2055,2060,2055,22
|
|
20230811,141800,129078785,2060,2060,2060,2060,5
|
|
20230811,141700,129068485,2060,2060,2060,2060,6
|
|
20230811,141600,129056125,2060,2060,2060,2055,8048
|
|
20230811,141500,112477445,2060,2060,2060,2060,5
|
|
20230811,141400,112467145,2055,2060,2060,2055,6
|
|
20230811,141300,112454790,2060,2055,2060,2050,18
|
|
20230811,141200,112417780,2055,2060,2060,2055,11
|
|
20230811,141100,112395160,2060,2060,2060,2055,9
|
|
20230811,141000,112376650,2060,2060,2060,2060,15
|
|
20230811,140900,112345750,2055,2055,2055,2050,202
|
|
20230811,140800,111930645,2055,2055,2055,2055,7
|
|
20230811,140700,111916260,2055,2060,2060,2055,15
|
|
20230811,140600,111885430,2050,2055,2060,2050,6
|
|
20230811,140500,111873090,2060,2055,2060,2055,9
|
|
20230811,140400,111854575,2060,2060,2060,2055,15
|
|
20230811,140300,111823705,2060,2045,2060,2045,236
|
|
20230811,140200,111341025,2060,2060,2060,2050,521
|
|
20230811,140100,110271635,2060,2065,2065,2050,1261
|
|
20230811,140000,107684175,2065,2065,2065,2065,4
|
|
20230811,135900,107675915,2065,2065,2065,2060,5
|
|
20230811,135800,107665595,2065,2065,2065,2065,10
|
|
20230811,135700,107644945,2065,2065,2065,2060,7
|
|
20230811,135600,107630500,2065,2065,2065,2060,21
|
|
20230811,135500,107587205,2065,2060,2065,2055,452
|
|
20230811,135400,106656145,2060,2060,2060,2060,10
|
|
20230811,135300,106635545,2055,2060,2060,2055,71
|
|
20230811,135200,106489485,2060,2060,2060,2060,13
|
|
20230811,135100,106462705,2060,2060,2060,2060,7
|
|
20230811,135000,106448285,2060,2060,2060,2060,7
|
|
20230811,134900,106433865,2060,2060,2060,2060,8
|
|
20230811,134800,106417385,2060,2060,2060,2060,11
|
|
20230811,134700,106394725,2060,2060,2060,2060,3
|
|
20230811,134600,106388545,2060,2060,2060,2060,13
|
|
20230811,134500,106361765,2060,2060,2060,2060,9
|
|
20230811,134400,106343225,2060,2060,2060,2060,5
|
|
20230811,134300,106332925,2060,2060,2060,2060,3
|
|
20230811,134200,106326745,2060,2060,2060,2060,9
|
|
20230811,134100,106308205,2060,2060,2060,2060,8
|
|
20230811,134000,106291725,2060,2060,2060,2060,3
|
|
20230811,133900,106285545,2060,2060,2060,2060,10
|
|
20230811,133800,106264945,2060,2060,2060,2060,2
|
|
20230811,133700,106260825,2060,2060,2060,2060,9
|
|
20230811,133600,106242285,2060,2060,2060,2060,6
|
|
20230811,133500,106229925,2060,2060,2060,2060,2
|
|
20230811,133400,106225805,2060,2065,2065,2060,31
|
|
20230811,133300,106161925,2065,2065,2065,2060,8
|
|
20230811,133200,106145410,2065,2065,2065,2065,3
|
|
20230811,133100,106139215,2065,2060,2065,2060,4
|
|
20230811,133000,106130965,2065,2065,2065,2065,4
|
|
20230811,132900,106122705,2065,2060,2065,2055,41
|
|
20230811,132800,106038245,2065,2065,2065,2065,7
|
|
20230811,132700,106023790,2065,2065,2065,2065,12
|
|
20230811,132600,105999010,2065,2060,2065,2060,5
|
|
20230811,132500,105988700,2065,2065,2065,2065,1
|
|
20230811,132400,105986635,2065,2065,2065,2060,74
|
|
20230811,132300,105834170,2065,2065,2065,2055,104
|
|
20230811,132200,105619930,2060,2060,2065,2060,220
|
|
20230811,132100,105166715,2065,2065,2065,2065,6
|
|
20230811,132000,105154325,2065,2065,2065,2065,7
|
|
20230811,131900,105139870,2060,2065,2065,2060,61
|
|
20230811,131800,105014170,2065,2065,2065,2065,1
|
|
20230811,131700,105012105,2065,2065,2065,2065,517
|
|
20230811,131600,103944500,2065,2065,2065,2060,5
|
|
20230811,131500,103934180,2065,2065,2065,2065,5
|
|
20230811,131400,103923855,2065,2065,2065,2065,56
|
|
20230811,131300,103808215,2060,2065,2065,2060,124
|
|
20230811,131200,103552770,2065,2065,2065,2065,3
|
|
20230811,131100,103546575,2065,2065,2065,2065,5
|
|
20230811,131000,103536250,2065,2065,2065,2065,9
|
|
20230811,130900,103517665,2060,2065,2065,2060,6
|
|
20230811,130800,103505280,2065,2065,2065,2065,8
|
|
20230811,130700,103488760,2065,2065,2065,2065,2
|
|
20230811,130600,103484630,2065,2065,2065,2060,5
|
|
20230811,130500,103474315,2065,2065,2065,2065,6
|
|
20230811,130400,103461925,2065,2065,2065,2065,3
|
|
20230811,130300,103455730,2065,2060,2065,2060,7
|
|
20230811,130200,103441280,2065,2065,2065,2065,6
|
|
20230811,130100,103428890,2065,2065,2065,2065,8
|
|
20230811,130000,103412370,2065,2065,2065,2065,4
|
|
20230811,125900,103404110,2060,2065,2065,2055,5005
|
|
20230811,125800,93118010,2065,2065,2065,2065,5
|
|
20230811,125700,93107685,2065,2065,2065,2065,5
|
|
20230811,125600,93097360,2065,2065,2065,2060,6
|
|
20230811,125500,93084980,2065,2065,2065,2065,5
|
|
20230811,125400,93074655,2065,2065,2065,2065,3
|
|
20230811,125300,93068460,2065,2065,2065,2065,2
|
|
20230811,125200,93064330,2065,2065,2065,2060,12
|
|
20230811,125100,93039555,2065,2065,2065,2065,4
|
|
20230811,125000,93031295,2065,2065,2065,2065,7
|
|
20230811,124900,93016840,2065,2065,2065,2060,6
|
|
20230811,124800,93004460,2065,2065,2065,2065,3
|
|
20230811,124700,92998265,2065,2065,2065,2065,6
|
|
20230811,124600,92985875,2065,2060,2065,2060,3
|
|
20230811,124500,92979685,2065,2065,2065,2065,3
|
|
20230811,124400,92973490,2065,2065,2065,2065,8
|
|
20230811,124300,92956970,2065,2065,2065,2065,4
|
|
20230811,124200,92948710,2060,2060,2065,2060,12
|
|
20230811,124100,92923960,2060,2060,2060,2060,2
|
|
20230811,124000,92919840,2060,2060,2065,2060,1213
|
|
20230811,123900,90421055,2065,2065,2065,2065,6
|
|
20230811,123800,90408665,2065,2065,2065,2065,3
|
|
20230811,123700,90402470,2065,2065,2065,2065,6
|
|
20230811,123600,90390080,2065,2065,2065,2065,4
|
|
20230811,123500,90381820,2065,2065,2065,2065,8
|
|
20230811,123400,90365300,2065,2065,2065,2065,20
|
|
20230811,123300,90324000,2065,2065,2065,2065,9
|
|
20230811,123200,90305415,2065,2065,2065,2065,6
|
|
20230811,123100,90293025,2065,2065,2065,2065,4
|
|
20230811,123000,90284765,2065,2065,2065,2065,4
|
|
20230811,122900,90276505,2065,2065,2065,2065,11
|
|
20230811,122800,90253790,2065,2065,2065,2065,4
|
|
20230811,122700,90245530,2065,2070,2070,2065,69
|
|
20230811,122600,90103030,2070,2065,2070,2065,6
|
|
20230811,122500,90090615,2070,2070,2070,2070,5
|
|
20230811,122400,90080265,2070,2070,2070,2070,8
|
|
20230811,122300,90063705,2070,2070,2070,2070,3
|
|
20230811,122200,90057495,2065,2070,2070,2065,6
|
|
20230811,122100,90045085,2070,2070,2070,2070,3
|
|
20230811,122000,90038875,2070,2070,2070,2070,8
|
|
20230811,121900,90022315,2070,2070,2070,2065,1298
|
|
20230811,121800,87341925,2070,2070,2070,2070,4
|
|
20230811,121700,87333645,2070,2070,2070,2070,5
|
|
20230811,121600,87323295,2070,2070,2070,2070,1
|
|
20230811,121500,87321225,2070,2070,2070,2070,12
|
|
20230811,121400,87296385,2070,2070,2070,2070,5
|
|
20230811,121300,87286035,2070,2070,2070,2070,56
|
|
20230811,121200,87170115,2065,2070,2070,2065,3
|
|
20230811,121100,87163910,2070,2070,2070,2070,4
|
|
20230811,121000,87155630,2070,2070,2070,2070,8
|
|
20230811,120900,87139070,2065,2070,2070,2065,4
|
|
20230811,120800,87130800,2070,2070,2070,2070,6
|
|
20230811,120700,87118380,2070,2070,2070,2065,139
|
|
20230811,120600,86831145,2070,2060,2070,2060,610
|
|
20230811,120500,85574485,2060,2065,2065,2060,4009
|
|
20230811,120400,77315900,2065,2065,2065,2065,1
|
|
20230811,120300,77313835,2065,2065,2065,2065,205
|
|
20230811,120200,76890510,2065,2065,2065,2065,8
|
|
20230811,120100,76873990,2065,2065,2065,2065,2
|
|
20230811,120000,76869860,2065,2065,2065,2065,5
|
|
20230811,115900,76859535,2065,2065,2065,2065,6
|
|
20230811,115800,76847145,2065,2065,2065,2065,3
|
|
20230811,115700,76840950,2065,2065,2065,2065,13
|
|
20230811,115600,76814105,2060,2065,2065,2060,205
|
|
20230811,115500,76391780,2065,2065,2065,2065,3
|
|
20230811,115400,76385585,2065,2065,2065,2065,7
|
|
20230811,115300,76371130,2065,2065,2065,2065,55
|
|
20230811,115200,76257555,2065,2065,2065,2065,2
|
|
20230811,115100,76253425,2065,2065,2065,2065,6
|
|
20230811,115000,76241035,2065,2065,2065,2065,207
|
|
20230811,114900,75813580,2065,2065,2065,2060,806
|
|
20230811,114800,74152690,2065,2065,2065,2065,10
|
|
20230811,114700,74132040,2065,2065,2065,2065,2
|
|
20230811,114600,74127910,2065,2065,2065,2065,7
|
|
20230811,114500,74113455,2065,2065,2065,2065,2
|
|
20230811,114400,74109325,2065,2065,2065,2065,105
|
|
20230811,114300,73892500,2065,2065,2065,2065,9
|
|
20230811,114200,73873915,2065,2065,2065,2065,4
|
|
20230811,114100,73865655,2065,2065,2065,2065,5
|
|
20230811,114000,73855330,2065,2065,2065,2065,3
|
|
20230811,113900,73849135,2065,2065,2065,2065,211
|
|
20230811,113800,73413420,2065,2065,2065,2065,3
|
|
20230811,113700,73407225,2065,2065,2065,2065,6
|
|
20230811,113600,73394835,2065,2065,2065,2065,8
|
|
20230811,113500,73378315,2065,2060,2065,2060,13
|
|
20230811,113400,73351520,2065,2065,2065,2065,6
|
|
20230811,113300,73339130,2065,2065,2065,2065,4
|
|
20230811,113200,73330870,2065,2065,2065,2065,313
|
|
20230811,113100,72684525,2065,2065,2065,2065,8
|
|
20230811,113000,72668005,2065,2065,2065,2065,459
|
|
20230811,112900,71720170,2065,2065,2065,2065,4
|
|
20230811,112800,71711910,2065,2065,2065,2065,4
|
|
20230811,112700,71703650,2065,2065,2065,2065,4
|
|
20230811,112600,71695390,2065,2065,2065,2065,608
|
|
20230811,112500,70439870,2065,2065,2065,2065,305
|
|
20230811,112400,69810045,2065,2065,2065,2065,4
|
|
20230811,112300,69801785,2065,2065,2065,2065,4
|
|
20230811,112200,69793525,2065,2065,2065,2065,6
|
|
20230811,112100,69781135,2065,2065,2065,2065,4
|
|
20230811,112000,69772875,2065,2065,2065,2065,24
|
|
20230811,111900,69723315,2065,2065,2065,2065,6
|
|
20230811,111800,69710925,2065,2065,2065,2065,5
|
|
20230811,111700,69700600,2065,2065,2065,2065,8
|
|
20230811,111600,69684080,2065,2065,2065,2065,3
|
|
20230811,111500,69677885,2065,2065,2065,2065,3
|
|
20230811,111400,69671690,2065,2065,2065,2065,5
|
|
20230811,111300,69661365,2065,2065,2065,2065,6
|
|
20230811,111200,69648975,2065,2065,2065,2060,9
|
|
20230811,111100,69630395,2065,2065,2065,2065,7
|
|
20230811,111000,69615940,2065,2065,2065,2065,5
|
|
20230811,110900,69605615,2065,2060,2065,2060,6
|
|
20230811,110800,69593235,2065,2065,2065,2065,5
|
|
20230811,110700,69582910,2065,2065,2065,2065,7
|
|
20230811,110600,69568455,2065,2065,2065,2065,4
|
|
20230811,110500,69560195,2065,2065,2065,2060,8
|
|
20230811,110400,69543680,2065,2060,2065,2060,3
|
|
20230811,110300,69537490,2060,2060,2060,2055,10
|
|
20230811,110200,69516895,2065,2065,2065,2060,206
|
|
20230811,110100,69092505,2065,2065,2065,2065,5
|
|
20230811,110000,69082180,2065,2065,2065,2065,6
|
|
20230811,105900,69069790,2065,2065,2065,2065,5
|
|
20230811,105800,69059465,2065,2065,2065,2065,5
|
|
20230811,105700,69049140,2065,2065,2065,2065,2
|
|
20230811,105600,69045010,2065,2065,2065,2065,5
|
|
20230811,105500,69034685,2060,2065,2065,2060,9
|
|
20230811,105400,69016105,2065,2065,2065,2065,4
|
|
20230811,105300,69007845,2065,2065,2065,2065,8
|
|
20230811,105200,68991325,2065,2065,2065,2060,142
|
|
20230811,105100,68698790,2065,2065,2065,2065,0
|
|
20230811,105000,68698790,2065,2065,2065,2065,5
|
|
20230811,104900,68688465,2065,2065,2065,2065,6
|
|
20230811,104800,68676075,2065,2065,2065,2065,1
|
|
20230811,104700,68674010,2065,2065,2065,2065,2
|
|
20230811,104600,68669880,2065,2065,2065,2065,1
|
|
20230811,104500,68667815,2065,2070,2070,2065,3
|
|
20230811,104400,68661615,2070,2070,2070,2070,2
|
|
20230811,104300,68657475,2070,2070,2070,2070,4
|
|
20230811,104200,68649195,2060,2070,2070,2060,4
|
|
20230811,104100,68640925,2070,2070,2070,2070,3
|
|
20230811,104000,68634715,2070,2070,2070,2070,2
|
|
20230811,103900,68630575,2070,2060,2070,2060,7
|
|
20230811,103800,68616115,2070,2070,2070,2070,1
|
|
20230811,103700,68614045,2070,2070,2070,2070,4
|
|
20230811,103600,68605765,2070,2070,2070,2070,5
|
|
20230811,103500,68595415,2070,2070,2070,2070,1
|
|
20230811,103400,68593345,2070,2070,2070,2070,4
|
|
20230811,103300,68585065,2070,2070,2070,2070,12
|
|
20230811,103200,68560225,2065,2065,2065,2065,55
|
|
20230811,103100,68446650,2070,2065,2070,2065,53
|
|
20230811,103000,68337190,2065,2065,2065,2065,3
|
|
20230811,102900,68330995,2070,2070,2070,2070,2
|
|
20230811,102800,68326855,2065,2065,2065,2065,404
|
|
20230811,102700,67492595,2055,2070,2070,2055,5
|
|
20230811,102600,67482275,2060,2060,2070,2060,655
|
|
20230811,102500,66132935,2070,2070,2070,2070,4
|
|
20230811,102400,66124655,2070,2070,2070,2070,5
|
|
20230811,102300,66114305,2070,2070,2070,2070,5
|
|
20230811,102200,66103955,2055,2070,2070,2055,804
|
|
20230811,102100,64450595,2070,2070,2070,2070,2
|
|
20230811,102000,64446455,2060,2065,2065,2060,1784
|
|
20230811,101900,60767590,2070,2070,2070,2070,5
|
|
20230811,101800,60757240,2070,2070,2070,2070,3
|
|
20230811,101700,60751030,2070,2070,2070,2070,3
|
|
20230811,101600,60744820,2070,2070,2070,2070,11
|
|
20230811,101500,60722050,2070,2070,2070,2070,3
|
|
20230811,101400,60715840,2070,2070,2070,2070,1
|
|
20230811,101300,60713770,2070,2070,2070,2070,3
|
|
20230811,101200,60707560,2070,2070,2070,2070,3
|
|
20230811,101100,60701350,2070,2065,2070,2065,437
|
|
20230811,101000,59798940,2070,2075,2075,2070,101
|
|
20230811,100900,59589865,2075,2075,2075,2075,3
|
|
20230811,100800,59583640,2075,2075,2075,2075,0
|
|
20230811,100700,59583640,2075,2075,2075,2075,1
|
|
20230811,100600,59581565,2075,2065,2075,2065,704
|
|
20230811,100500,58127775,2075,2075,2075,2075,3
|
|
20230811,100400,58121550,2075,2075,2075,2065,42
|
|
20230811,100300,58034420,2075,2075,2075,2075,40
|
|
20230811,100200,57951420,2075,2075,2075,2060,1479
|
|
20230811,100100,54894895,2065,2065,2065,2065,300
|
|
20230811,100000,54275395,2070,2065,2070,2065,93
|
|
20230811,095900,54083200,2065,2075,2075,2065,502
|
|
20230811,095800,53046550,2065,2065,2065,2065,5
|
|
20230811,095700,53036225,2075,2075,2075,2075,0
|
|
20230811,095600,53036225,2075,2075,2075,2075,0
|
|
20230811,095500,53036225,2075,2075,2075,2075,1
|
|
20230811,095400,53034150,2065,2065,2065,2065,5
|
|
20230811,095300,53023825,2065,2065,2065,2065,70
|
|
20230811,095200,52879275,2080,2080,2080,2080,0
|
|
20230811,095100,52879275,2080,2080,2080,2080,0
|
|
20230811,095000,52879275,2080,2080,2080,2080,0
|
|
20230811,094900,52879275,2080,2080,2080,2080,0
|
|
20230811,094800,52879275,2080,2080,2080,2080,0
|
|
20230811,094700,52879275,2080,2080,2080,2080,0
|
|
20230811,094600,52879275,2080,2075,2080,2075,10
|
|
20230811,094500,52858520,2080,2075,2080,2075,10
|
|
20230811,094400,52837755,2065,2065,2065,2065,191
|
|
20230811,094300,52443340,2080,2075,2080,2075,4
|
|
20230811,094200,52435035,2075,2075,2075,2075,5
|
|
20230811,094100,52424660,2065,2065,2065,2065,100
|
|
20230811,094000,52218160,2075,2075,2075,2075,24
|
|
20230811,093900,52168360,2075,2075,2075,2075,0
|
|
20230811,093800,52168360,2075,2070,2075,2070,650
|
|
20230811,093700,50819655,2075,2075,2075,2075,0
|
|
20230811,093600,50819655,2075,2065,2075,2065,40
|
|
20230811,093500,50736955,2065,2065,2065,2065,174
|
|
20230811,093400,50377645,2065,2065,2065,2065,0
|
|
20230811,093300,50377645,2065,2070,2070,2065,1700
|
|
20230811,093200,46865300,2070,2070,2070,2070,0
|
|
20230811,093100,46865300,2070,2070,2070,2070,0
|
|
20230811,093000,46865300,2070,2070,2070,2070,0
|
|
20230811,092900,46865300,2070,2070,2070,2070,0
|
|
20230811,092800,46865300,2070,2070,2070,2070,0
|
|
20230811,092700,46865300,2070,2070,2070,2070,100
|
|
20230811,092600,46658300,2080,2080,2080,2080,252
|
|
20230811,092500,46134140,2070,2070,2070,2070,0
|
|
20230811,092400,46134140,2070,2070,2070,2070,0
|
|
20230811,092300,46134140,2070,2080,2080,2070,6
|
|
20230811,092200,46121710,2070,2070,2070,2070,100
|
|
20230811,092100,45914710,2070,2070,2070,2070,334
|
|
20230811,092000,45223330,2070,2070,2070,2070,726
|
|
20230811,091900,43720510,2080,2080,2080,2080,0
|
|
20230811,091800,43720510,2080,2080,2080,2080,0
|
|
20230811,091700,43720510,2080,2080,2080,2080,0
|
|
20230811,091600,43720510,2080,2080,2080,2070,44
|
|
20230811,091500,43629260,2080,2080,2080,2080,2256
|
|
20230811,091400,38936780,2085,2085,2085,2085,378
|
|
20230811,091300,38148650,2085,2090,2090,2085,201
|
|
20230811,091200,37729050,2090,2090,2090,2090,1997
|
|
20230811,091100,33555320,2095,2090,2095,2090,1315
|
|
20230811,091000,30800560,2090,2090,2090,2090,10
|
|
20230811,090900,30779660,2085,2090,2090,2085,307
|
|
20230811,090800,30138665,2090,2090,2090,2090,57
|
|
20230811,090700,30019535,2085,2090,2090,2085,3455
|
|
20230811,090600,22808930,2090,2090,2090,2090,885
|
|
20230811,090500,20959280,2095,2100,2100,2095,1503
|
|
20230811,090400,17810480,2105,2105,2105,2105,1000
|
|
20230811,090300,15705480,2105,2095,2105,2090,2523
|
|
20230811,090200,10408450,2095,2090,2095,2090,857
|
|
20230811,090100,8613470,2090,2085,2090,2085,2518
|
|
20230811,090000,3352680,2085,2085,2085,2085,1608
|