573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183000,573115079,2045,2045,2045,2045,4444
|
|
20230829,182900,573115079,2045,2045,2045,2045,0
|
|
20230829,182800,573115079,2045,2045,2045,2045,0
|
|
20230829,182700,573115079,2045,2045,2045,2045,0
|
|
20230829,182600,573115079,2045,2045,2045,2045,0
|
|
20230829,182500,573115079,2045,2045,2045,2045,0
|
|
20230829,182400,573115079,2045,2045,2045,2045,0
|
|
20230829,182300,573115079,2045,2045,2045,2045,0
|
|
20230829,182200,573115079,2045,2045,2045,2045,0
|
|
20230829,182100,573115079,2045,2045,2045,2045,0
|
|
20230829,182000,573115079,2045,2045,2045,2045,0
|
|
20230829,181900,573115079,2045,2045,2045,2045,0
|
|
20230829,181800,573115079,2045,2045,2045,2045,0
|
|
20230829,181700,573115079,2045,2045,2045,2045,0
|
|
20230829,181600,573115079,2045,2045,2045,2045,0
|
|
20230829,181500,573115079,2045,2045,2045,2045,0
|
|
20230829,181400,573115079,2045,2045,2045,2045,0
|
|
20230829,181300,573115079,2045,2045,2045,2045,0
|
|
20230829,181200,573115079,2045,2045,2045,2045,0
|
|
20230829,181100,573115079,2045,2045,2045,2045,0
|
|
20230829,181000,573115079,2045,2045,2045,2045,0
|
|
20230829,180900,573115079,2045,2045,2045,2045,0
|
|
20230829,180800,573115079,2045,2045,2045,2045,0
|
|
20230829,180700,573115079,2045,2045,2045,2045,0
|
|
20230829,180600,573115079,2045,2045,2045,2045,0
|
|
20230829,180500,573115079,2045,2045,2045,2045,0
|
|
20230829,180400,573115079,2045,2045,2045,2045,0
|
|
20230829,180300,573115079,2045,2045,2045,2045,0
|
|
20230829,180200,573115079,2045,2045,2045,2045,0
|
|
20230829,180100,573115079,2045,2045,2045,2045,0
|
|
20230829,180000,573115079,2045,2045,2045,2045,4444
|
|
20230829,175900,573115079,2045,2045,2045,2045,0
|
|
20230829,175800,573115079,2045,2045,2045,2045,0
|
|
20230829,175700,573115079,2045,2045,2045,2045,0
|
|
20230829,175600,573115079,2045,2045,2045,2045,0
|
|
20230829,175500,573115079,2045,2045,2045,2045,0
|
|
20230829,175400,573115079,2045,2045,2045,2045,0
|
|
20230829,175300,573115079,2045,2045,2045,2045,0
|
|
20230829,175200,573115079,2045,2045,2045,2045,0
|
|
20230829,175100,573115079,2045,2045,2045,2045,0
|
|
20230829,175000,573115079,2045,2045,2045,2045,0
|
|
20230829,174900,573115079,2045,2045,2045,2045,0
|
|
20230829,174800,573115079,2045,2045,2045,2045,0
|
|
20230829,174700,573115079,2045,2045,2045,2045,0
|
|
20230829,174600,573115079,2045,2045,2045,2045,0
|
|
20230829,174500,573115079,2045,2045,2045,2045,0
|
|
20230829,174400,573115079,2045,2045,2045,2045,0
|
|
20230829,174300,573115079,2045,2045,2045,2045,0
|
|
20230829,174200,573115079,2045,2045,2045,2045,0
|
|
20230829,174100,573115079,2045,2045,2045,2045,0
|
|
20230829,174000,573115079,2045,2045,2045,2045,0
|
|
20230829,173900,573115079,2045,2045,2045,2045,0
|
|
20230829,173800,573115079,2045,2045,2045,2045,0
|
|
20230829,173700,573115079,2045,2045,2045,2045,0
|
|
20230829,173600,573115079,2045,2045,2045,2045,0
|
|
20230829,173500,573115079,2045,2045,2045,2045,0
|
|
20230829,173400,573115079,2045,2045,2045,2045,0
|
|
20230829,173300,573115079,2045,2045,2045,2045,0
|
|
20230829,173200,573115079,2045,2045,2045,2045,0
|
|
20230829,173100,573115079,2045,2045,2045,2045,0
|
|
20230829,173000,573115079,2045,2045,2045,2045,4444
|
|
20230829,172900,573115079,2045,2045,2045,2045,0
|
|
20230829,172800,573115079,2045,2045,2045,2045,0
|
|
20230829,172700,573115079,2045,2045,2045,2045,0
|
|
20230829,172600,573115079,2045,2045,2045,2045,0
|
|
20230829,172500,573115079,2045,2045,2045,2045,0
|
|
20230829,172400,573115079,2045,2045,2045,2045,0
|
|
20230829,172300,573115079,2045,2045,2045,2045,0
|
|
20230829,172200,573115079,2045,2045,2045,2045,0
|
|
20230829,172100,573115079,2045,2045,2045,2045,0
|
|
20230829,172000,573115079,2045,2045,2045,2045,0
|
|
20230829,171900,573115079,2045,2045,2045,2045,0
|
|
20230829,171800,573115079,2045,2045,2045,2045,0
|
|
20230829,171700,573115079,2045,2045,2045,2045,0
|
|
20230829,171600,573115079,2045,2045,2045,2045,0
|
|
20230829,171500,573115079,2045,2045,2045,2045,0
|
|
20230829,171400,573115079,2045,2045,2045,2045,0
|
|
20230829,171300,573115079,2045,2045,2045,2045,0
|
|
20230829,171200,573115079,2045,2045,2045,2045,0
|
|
20230829,171100,573115079,2045,2045,2045,2045,0
|
|
20230829,171000,573115079,2045,2045,2045,2045,0
|
|
20230829,170900,573115079,2045,2045,2045,2045,0
|
|
20230829,170800,573115079,2045,2045,2045,2045,0
|
|
20230829,170700,573115079,2045,2045,2045,2045,0
|
|
20230829,170600,573115079,2045,2045,2045,2045,0
|
|
20230829,170500,573115079,2045,2045,2045,2045,0
|
|
20230829,170400,573115079,2045,2045,2045,2045,0
|
|
20230829,170300,573115079,2045,2045,2045,2045,0
|
|
20230829,170200,573115079,2045,2045,2045,2045,0
|
|
20230829,170100,573115079,2045,2045,2045,2045,0
|
|
20230829,170000,573115079,2045,2045,2045,2045,4444
|
|
20230829,165900,573115079,2045,2045,2045,2045,0
|
|
20230829,165800,573115079,2045,2045,2045,2045,0
|
|
20230829,165700,573115079,2045,2045,2045,2045,0
|
|
20230829,165600,573115079,2045,2045,2045,2045,0
|
|
20230829,165500,573115079,2045,2045,2045,2045,0
|
|
20230829,165400,573115079,2045,2045,2045,2045,0
|
|
20230829,165300,573115079,2045,2045,2045,2045,0
|
|
20230829,165200,573115079,2045,2045,2045,2045,0
|
|
20230829,165100,573115079,2045,2045,2045,2045,0
|
|
20230829,165000,573115079,2045,2045,2045,2045,0
|
|
20230829,164900,573115079,2045,2045,2045,2045,0
|
|
20230829,164800,573115079,2045,2045,2045,2045,0
|
|
20230829,164700,573115079,2045,2045,2045,2045,0
|
|
20230829,164600,573115079,2045,2045,2045,2045,0
|
|
20230829,164500,573115079,2045,2045,2045,2045,0
|
|
20230829,164400,573115079,2045,2045,2045,2045,0
|
|
20230829,164300,573115079,2045,2045,2045,2045,0
|
|
20230829,164200,573115079,2045,2045,2045,2045,0
|
|
20230829,164100,573115079,2045,2045,2045,2045,0
|
|
20230829,164000,573115079,2045,2045,2045,2045,0
|
|
20230829,163900,573115079,2045,2045,2045,2045,0
|
|
20230829,163800,573115079,2045,2045,2045,2045,0
|
|
20230829,163700,573115079,2045,2045,2045,2045,0
|
|
20230829,163600,573115079,2045,2045,2045,2045,0
|
|
20230829,163500,573115079,2045,2045,2045,2045,0
|
|
20230829,163400,573115079,2045,2045,2045,2045,0
|
|
20230829,163300,573115079,2045,2045,2045,2045,0
|
|
20230829,163200,573115079,2045,2045,2045,2045,0
|
|
20230829,163100,573115079,2045,2045,2045,2045,0
|
|
20230829,163000,573115079,2045,2045,2045,2045,4444
|
|
20230829,162900,573115079,2045,2045,2045,2045,0
|
|
20230829,162800,573115079,2045,2045,2045,2045,0
|
|
20230829,162700,573115079,2045,2045,2045,2045,0
|
|
20230829,162600,573115079,2045,2045,2045,2045,0
|
|
20230829,162500,573115079,2045,2045,2045,2045,0
|
|
20230829,162400,573115079,2045,2045,2045,2045,0
|
|
20230829,162300,573115079,2045,2045,2045,2045,0
|
|
20230829,162200,573115079,2045,2045,2045,2045,0
|
|
20230829,162100,573115079,2045,2045,2045,2045,0
|
|
20230829,162000,573115079,2045,2045,2045,2045,0
|
|
20230829,161900,573115079,2045,2045,2045,2045,0
|
|
20230829,161800,573115079,2045,2045,2045,2045,0
|
|
20230829,161700,573115079,2045,2045,2045,2045,0
|
|
20230829,161600,573115079,2045,2045,2045,2045,0
|
|
20230829,161500,573115079,2045,2045,2045,2045,0
|
|
20230829,161400,573115079,2045,2045,2045,2045,0
|
|
20230829,161300,573115079,2045,2045,2045,2045,0
|
|
20230829,161200,573115079,2045,2045,2045,2045,0
|
|
20230829,161100,573115079,2045,2045,2045,2045,0
|
|
20230829,161000,573115079,2045,2045,2045,2045,0
|
|
20230829,160900,573115079,2045,2045,2045,2045,0
|
|
20230829,160800,573115079,2045,2045,2045,2045,0
|
|
20230829,160700,573115079,2045,2045,2045,2045,0
|
|
20230829,160600,573115079,2045,2045,2045,2045,0
|
|
20230829,160500,573115079,2045,2045,2045,2045,0
|
|
20230829,160400,573115079,2045,2045,2045,2045,0
|
|
20230829,160300,573115079,2045,2045,2045,2045,0
|
|
20230829,160200,573115079,2045,2045,2045,2045,0
|
|
20230829,160100,573115079,2045,2045,2045,2045,0
|
|
20230829,160000,573115079,2045,2045,2045,2045,4444
|
|
20230829,155900,573115079,2045,2045,2045,2045,0
|
|
20230829,155800,573115079,2045,2045,2045,2045,0
|
|
20230829,155700,573115079,2045,2045,2045,2045,0
|
|
20230829,155600,573115079,2045,2045,2045,2045,0
|
|
20230829,155500,573115079,2045,2045,2045,2045,0
|
|
20230829,155400,573115079,2045,2045,2045,2045,0
|
|
20230829,155300,573115079,2045,2045,2045,2045,0
|
|
20230829,155200,573115079,2045,2045,2045,2045,0
|
|
20230829,155100,573115079,2045,2045,2045,2045,0
|
|
20230829,155000,573115079,2045,2045,2045,2045,0
|
|
20230829,154900,573115079,2045,2045,2045,2045,0
|
|
20230829,154800,573115079,2045,2045,2045,2045,0
|
|
20230829,154700,573115079,2045,2045,2045,2045,0
|
|
20230829,154600,573115079,2045,2045,2045,2045,0
|
|
20230829,154500,573115079,2045,2045,2045,2045,0
|
|
20230829,154400,573115079,2045,2045,2045,2045,0
|
|
20230829,154300,573115079,2045,2045,2045,2045,0
|
|
20230829,154200,573115079,2045,2045,2045,2045,0
|
|
20230829,154100,573115079,2045,2045,2045,2045,0
|
|
20230829,154000,573115079,2045,2045,2045,2045,0
|
|
20230829,153900,573115079,2045,2045,2045,2045,0
|
|
20230829,153800,573115079,2045,2045,2045,2045,0
|
|
20230829,153700,573115079,2045,2045,2045,2045,0
|
|
20230829,153600,573115079,2045,2045,2045,2045,0
|
|
20230829,153500,573115079,2045,2045,2045,2045,0
|
|
20230829,153400,573115079,2045,2045,2045,2045,0
|
|
20230829,153300,573115079,2045,2045,2045,2045,0
|
|
20230829,153200,573115079,2045,2045,2045,2045,0
|
|
20230829,153100,573115079,2045,2045,2045,2045,0
|
|
20230829,153000,573115079,2045,2045,2045,2045,8888
|
|
20230829,152900,564027099,2045,2045,2045,2045,0
|
|
20230829,152800,564027099,2045,2045,2045,2045,0
|
|
20230829,152700,564027099,2045,2045,2045,2045,0
|
|
20230829,152600,564027099,2045,2045,2045,2045,0
|
|
20230829,152500,564027099,2045,2045,2045,2045,0
|
|
20230829,152400,564027099,2045,2045,2045,2045,0
|
|
20230829,152300,564027099,2045,2045,2045,2045,0
|
|
20230829,152200,564027099,2045,2045,2045,2045,0
|
|
20230829,152100,564027099,2045,2045,2045,2045,0
|
|
20230829,152000,564027099,2045,2045,2045,2045,0
|
|
20230829,151900,564027099,2045,2045,2045,2045,10
|
|
20230829,151800,564006649,2045,2045,2045,2045,1
|
|
20230829,151700,564004604,2040,2040,2040,2040,81
|
|
20230829,151600,563839364,2045,2040,2045,2040,99
|
|
20230829,151500,563637399,2040,2035,2040,2035,743
|
|
20230829,151400,562125384,2045,2045,2045,2045,0
|
|
20230829,151300,562125384,2045,2045,2045,2045,0
|
|
20230829,151200,562125384,2045,2045,2045,2045,1
|
|
20230829,151100,562123339,2035,2045,2045,2035,63
|
|
20230829,151000,561994589,2040,2045,2050,2040,4046
|
|
20230829,150900,553725514,2040,2040,2040,2040,1359
|
|
20230829,150800,550953154,2040,2040,2040,2040,649
|
|
20230829,150700,549629194,2045,2040,2045,2035,4288
|
|
20230829,150600,540886664,2040,2035,2040,2035,2591
|
|
20230829,150500,535613974,2030,2035,2035,2030,11
|
|
20230829,150400,535591639,2030,2030,2030,2030,1
|
|
20230829,150300,535589609,2035,2035,2035,2035,0
|
|
20230829,150200,535589609,2035,2035,2035,2035,0
|
|
20230829,150100,535589609,2035,2035,2035,2035,0
|
|
20230829,150000,535589609,2035,2035,2035,2035,0
|
|
20230829,145900,535589609,2035,2035,2035,2035,0
|
|
20230829,145800,535589609,2035,2035,2035,2035,5
|
|
20230829,145700,535579434,2035,2035,2035,2035,0
|
|
20230829,145600,535579434,2035,2035,2035,2035,0
|
|
20230829,145500,535579434,2035,2035,2035,2035,0
|
|
20230829,145400,535579434,2035,2035,2035,2035,0
|
|
20230829,145300,535579434,2035,2035,2035,2035,0
|
|
20230829,145200,535579434,2035,2035,2035,2035,0
|
|
20230829,145100,535579434,2035,2035,2035,2035,0
|
|
20230829,145000,535579434,2035,2035,2035,2035,1
|
|
20230829,144900,535577399,2030,2030,2030,2030,0
|
|
20230829,144800,535577399,2030,2030,2030,2030,0
|
|
20230829,144700,535577399,2030,2030,2030,2030,302
|
|
20230829,144600,534964339,2040,2040,2040,2040,0
|
|
20230829,144500,534964339,2040,2040,2040,2040,1
|
|
20230829,144400,534962299,2040,2040,2040,2040,0
|
|
20230829,144300,534962299,2040,2030,2040,2030,225
|
|
20230829,144200,534505499,2040,2040,2040,2040,0
|
|
20230829,144100,534505499,2040,2040,2040,2040,1
|
|
20230829,144000,534503459,2020,2040,2040,2020,6000
|
|
20230829,143900,522362019,2045,2045,2045,2045,0
|
|
20230829,143800,522362019,2045,2045,2045,2045,0
|
|
20230829,143700,522362019,2045,2045,2045,2045,0
|
|
20230829,143600,522362019,2045,2045,2045,2045,0
|
|
20230829,143500,522362019,2045,2040,2045,2040,86
|
|
20230829,143400,522186164,2045,2045,2045,2045,0
|
|
20230829,143300,522186164,2045,2045,2045,2045,2
|
|
20230829,143200,522182074,2040,2040,2040,2040,200
|
|
20230829,143100,521774074,2040,2040,2040,2040,0
|
|
20230829,143000,521774074,2040,2040,2040,2040,794
|
|
20230829,142900,520154314,2045,2045,2045,2045,0
|
|
20230829,142800,520154314,2045,2045,2045,2045,0
|
|
20230829,142700,520154314,2045,2045,2045,2045,300
|
|
20230829,142600,519540814,2045,2045,2045,2045,600
|
|
20230829,142500,518313814,2045,2045,2045,2045,0
|
|
20230829,142400,518313814,2045,2045,2045,2045,1079
|
|
20230829,142300,516107259,2040,2040,2040,2040,0
|
|
20230829,142200,516107259,2040,2040,2040,2040,985
|
|
20230829,142100,514097859,2035,2035,2035,2035,0
|
|
20230829,142000,514097859,2035,2035,2035,2035,500
|
|
20230829,141900,513080359,2040,2040,2040,2040,2000
|
|
20230829,141800,509000359,2040,2040,2040,2040,0
|
|
20230829,141700,509000359,2040,2040,2040,2040,1
|
|
20230829,141600,508998319,2035,2035,2035,2035,0
|
|
20230829,141500,508998319,2035,2035,2035,2035,1
|
|
20230829,141400,508996284,2040,2040,2040,2040,180
|
|
20230829,141300,508629084,2040,2040,2040,2040,0
|
|
20230829,141200,508629084,2040,2040,2040,2040,0
|
|
20230829,141100,508629084,2040,2040,2040,2040,1
|
|
20230829,141000,508627044,2035,2035,2035,2035,89
|
|
20230829,140900,508445929,2045,2045,2045,2045,1000
|
|
20230829,140800,506400929,2045,2045,2045,2045,0
|
|
20230829,140700,506400929,2045,2045,2045,2045,0
|
|
20230829,140600,506400929,2045,2045,2045,2045,0
|
|
20230829,140500,506400929,2045,2045,2045,2045,14
|
|
20230829,140400,506372299,2030,2030,2030,2030,0
|
|
20230829,140300,506372299,2030,2030,2030,2030,0
|
|
20230829,140200,506372299,2030,2045,2045,2030,382
|
|
20230829,140100,505592339,2030,2030,2030,2030,0
|
|
20230829,140000,505592339,2030,2035,2035,2030,600
|
|
20230829,135900,504374334,2045,2045,2045,2045,0
|
|
20230829,135800,504374334,2045,2045,2045,2045,0
|
|
20230829,135700,504374334,2045,2045,2045,2045,0
|
|
20230829,135600,504374334,2045,2045,2045,2045,1044
|
|
20230829,135500,502239354,2045,2045,2045,2045,780
|
|
20230829,135400,500644254,2045,2045,2045,2045,0
|
|
20230829,135300,500644254,2045,2045,2045,2045,780
|
|
20230829,135200,499049154,2045,2045,2045,2045,0
|
|
20230829,135100,499049154,2045,2045,2045,2045,785
|
|
20230829,135000,497443829,2045,2045,2045,2045,0
|
|
20230829,134900,497443829,2045,2045,2045,2045,0
|
|
20230829,134800,497443829,2045,2045,2045,2045,0
|
|
20230829,134700,497443829,2045,2045,2045,2045,0
|
|
20230829,134600,497443829,2045,2045,2045,2045,0
|
|
20230829,134500,497443829,2045,2030,2045,2025,600
|
|
20230829,134400,496226889,2040,2035,2040,2035,3136
|
|
20230829,134300,489829954,2035,2035,2035,2035,62
|
|
20230829,134200,489703784,2035,2035,2035,2035,0
|
|
20230829,134100,489703784,2035,2035,2035,2035,1
|
|
20230829,134000,489701749,2025,2025,2025,2025,0
|
|
20230829,133900,489701749,2025,2025,2025,2025,0
|
|
20230829,133800,489701749,2025,2035,2035,2025,983
|
|
20230829,133700,487710529,2040,2040,2040,2040,0
|
|
20230829,133600,487710529,2040,2040,2040,2040,0
|
|
20230829,133500,487710529,2040,2040,2040,2040,0
|
|
20230829,133400,487710529,2040,2040,2040,2040,0
|
|
20230829,133300,487710529,2040,2040,2040,2040,1
|
|
20230829,133200,487708489,2035,2035,2035,2035,0
|
|
20230829,133100,487708489,2035,2035,2035,2035,20
|
|
20230829,133000,487667789,2040,2040,2040,2040,0
|
|
20230829,132900,487667789,2040,2040,2040,2040,0
|
|
20230829,132800,487667789,2040,2040,2040,2040,20
|
|
20230829,132700,487626989,2040,2040,2040,2040,0
|
|
20230829,132600,487626989,2040,2040,2040,2040,0
|
|
20230829,132500,487626989,2040,2040,2040,2040,0
|
|
20230829,132400,487626989,2040,2040,2040,2040,0
|
|
20230829,132300,487626989,2040,2040,2040,2040,0
|
|
20230829,132200,487626989,2040,2040,2040,2040,1
|
|
20230829,132100,487624949,2040,2040,2040,2040,0
|
|
20230829,132000,487624949,2040,2040,2040,2040,0
|
|
20230829,131900,487624949,2040,2040,2040,2040,1
|
|
20230829,131800,487622909,2045,2045,2045,2045,0
|
|
20230829,131700,487622909,2045,2045,2045,2045,0
|
|
20230829,131600,487622909,2045,2045,2045,2045,0
|
|
20230829,131500,487622909,2045,2045,2045,2045,2
|
|
20230829,131400,487618819,2030,2045,2045,2030,145
|
|
20230829,131300,487324394,2045,2045,2045,2045,0
|
|
20230829,131200,487324394,2045,2045,2045,2045,0
|
|
20230829,131100,487324394,2045,2045,2045,2045,0
|
|
20230829,131000,487324394,2045,2045,2045,2045,0
|
|
20230829,130900,487324394,2045,2045,2045,2045,0
|
|
20230829,130800,487324394,2045,2045,2045,2045,1
|
|
20230829,130700,487322349,2035,2035,2035,2035,0
|
|
20230829,130600,487322349,2035,2035,2035,2035,245
|
|
20230829,130500,486823774,2025,2030,2030,2025,2599
|
|
20230829,130400,481558634,2025,2025,2025,2025,0
|
|
20230829,130300,481558634,2025,2035,2035,2025,1408
|
|
20230829,130200,478703734,2050,2050,2050,2050,0
|
|
20230829,130100,478703734,2050,2050,2050,2050,0
|
|
20230829,130000,478703734,2050,2050,2050,2050,0
|
|
20230829,125900,478703734,2050,2045,2050,2045,20
|
|
20230829,125800,478662784,2035,2035,2035,2035,0
|
|
20230829,125700,478662784,2035,2035,2035,2035,500
|
|
20230829,125600,477645284,2035,2035,2035,2035,0
|
|
20230829,125500,477645284,2035,2035,2035,2035,200
|
|
20230829,125400,477238284,2030,2030,2030,2030,0
|
|
20230829,125300,477238284,2030,2030,2030,2030,1000
|
|
20230829,125200,475208284,2050,2050,2050,2050,1
|
|
20230829,125100,475206234,2020,2040,2040,2020,5007
|
|
20230829,125000,465048629,2050,2050,2050,2050,0
|
|
20230829,124900,465048629,2050,2040,2050,2035,1023
|
|
20230829,124800,462962434,2040,2040,2040,2040,0
|
|
20230829,124700,462962434,2040,2040,2040,2040,0
|
|
20230829,124600,462962434,2040,2040,2040,2040,0
|
|
20230829,124500,462962434,2040,2040,2040,2040,25
|
|
20230829,124400,462911434,2040,2040,2040,2040,38
|
|
20230829,124300,462833914,2055,2055,2055,2055,0
|
|
20230829,124200,462833914,2055,2055,2055,2055,0
|
|
20230829,124100,462833914,2055,2055,2055,2055,0
|
|
20230829,124000,462833914,2055,2055,2055,2055,0
|
|
20230829,123900,462833914,2055,2055,2055,2055,0
|
|
20230829,123800,462833914,2055,2055,2055,2055,0
|
|
20230829,123700,462833914,2055,2055,2055,2055,0
|
|
20230829,123600,462833914,2055,2055,2055,2055,0
|
|
20230829,123500,462833914,2055,2055,2055,2055,0
|
|
20230829,123400,462833914,2055,2055,2055,2040,107
|
|
20230829,123300,462615479,2040,2040,2040,2040,0
|
|
20230829,123200,462615479,2040,2050,2050,2040,47
|
|
20230829,123100,462519589,2050,2050,2050,2050,0
|
|
20230829,123000,462519589,2050,2050,2050,2050,0
|
|
20230829,122900,462519589,2050,2050,2050,2050,0
|
|
20230829,122800,462519589,2050,2050,2050,2050,0
|
|
20230829,122700,462519589,2050,2050,2050,2050,1713
|
|
20230829,122600,459007939,2055,2035,2055,2035,843
|
|
20230829,122500,457279859,2050,2050,2050,2050,0
|
|
20230829,122400,457279859,2050,2050,2050,2050,0
|
|
20230829,122300,457279859,2050,2050,2050,2050,5
|
|
20230829,122200,457269609,2050,2050,2050,2050,0
|
|
20230829,122100,457269609,2050,2050,2050,2050,0
|
|
20230829,122000,457269609,2050,2050,2050,2050,0
|
|
20230829,121900,457269609,2050,2040,2050,2040,103
|
|
20230829,121800,457059469,2050,2050,2050,2050,1
|
|
20230829,121700,457057419,2045,2045,2045,2045,2364
|
|
20230829,121600,452223039,2035,2040,2040,2035,6761
|
|
20230829,121500,438430604,2050,2050,2050,2050,0
|
|
20230829,121400,438430604,2050,2050,2050,2050,0
|
|
20230829,121300,438430604,2050,2050,2050,2050,5
|
|
20230829,121200,438420354,2055,2055,2055,2055,0
|
|
20230829,121100,438420354,2055,2055,2055,2055,0
|
|
20230829,121000,438420354,2055,2055,2055,2055,0
|
|
20230829,120900,438420354,2055,2055,2055,2055,0
|
|
20230829,120800,438420354,2055,2055,2055,2055,0
|
|
20230829,120700,438420354,2055,2055,2055,2055,0
|
|
20230829,120600,438420354,2055,2055,2055,2055,0
|
|
20230829,120500,438420354,2055,2055,2055,2055,0
|
|
20230829,120400,438420354,2055,2055,2055,2055,0
|
|
20230829,120300,438420354,2055,2055,2055,2055,1
|
|
20230829,120200,438418299,2035,2035,2035,2035,0
|
|
20230829,120100,438418299,2035,2045,2045,2035,290
|
|
20230829,120000,437828049,2040,2040,2040,2040,224
|
|
20230829,115900,437371089,2040,2040,2040,2040,49
|
|
20230829,115800,437271129,2040,2040,2040,2040,118
|
|
20230829,115700,437030409,2055,2055,2055,2055,0
|
|
20230829,115600,437030409,2055,2055,2055,2055,0
|
|
20230829,115500,437030409,2055,2055,2055,2055,0
|
|
20230829,115400,437030409,2055,2055,2055,2055,0
|
|
20230829,115300,437030409,2055,2040,2055,2040,181
|
|
20230829,115200,436661154,2050,2050,2050,2050,0
|
|
20230829,115100,436661154,2050,2050,2050,2050,0
|
|
20230829,115000,436661154,2050,2050,2050,2050,100
|
|
20230829,114900,436456154,2065,2065,2065,2065,0
|
|
20230829,114800,436456154,2065,2065,2065,2065,0
|
|
20230829,114700,436456154,2065,2050,2065,2030,23009
|
|
20230829,114600,389606559,2070,2060,2070,2040,7605
|
|
20230829,114500,374030059,2060,2060,2060,2060,0
|
|
20230829,114400,374030059,2060,2060,2060,2060,55
|
|
20230829,114300,373916759,2060,2060,2060,2060,0
|
|
20230829,114200,373916759,2060,2060,2060,2060,0
|
|
20230829,114100,373916759,2060,2060,2060,2060,599
|
|
20230829,114000,372682819,2065,2065,2065,2065,0
|
|
20230829,113900,372682819,2065,2065,2065,2065,0
|
|
20230829,113800,372682819,2065,2070,2070,2065,57
|
|
20230829,113700,372565109,2070,2070,2070,2070,3
|
|
20230829,113600,372558899,2065,2065,2065,2065,0
|
|
20230829,113500,372558899,2065,2065,2065,2065,17
|
|
20230829,113400,372523794,2075,2075,2075,2075,18
|
|
20230829,113300,372486444,2075,2075,2075,2075,0
|
|
20230829,113200,372486444,2075,2075,2075,2075,11
|
|
20230829,113100,372463619,2065,2065,2065,2065,0
|
|
20230829,113000,372463619,2065,2065,2065,2065,40
|
|
20230829,112900,372381019,2075,2075,2075,2075,0
|
|
20230829,112800,372381019,2075,2075,2075,2075,0
|
|
20230829,112700,372381019,2075,2075,2075,2075,0
|
|
20230829,112600,372381019,2075,2075,2075,2075,0
|
|
20230829,112500,372381019,2075,2075,2075,2075,0
|
|
20230829,112400,372381019,2075,2075,2075,2075,0
|
|
20230829,112300,372381019,2075,2075,2075,2075,0
|
|
20230829,112200,372381019,2075,2075,2075,2075,9
|
|
20230829,112100,372362344,2075,2075,2075,2075,42
|
|
20230829,112000,372275194,2075,2075,2075,2075,3
|
|
20230829,111900,372268969,2075,2075,2075,2075,17
|
|
20230829,111800,372233694,2075,2070,2075,2070,3094
|
|
20230829,111700,365813744,2065,2065,2065,2065,17
|
|
20230829,111600,365778639,2065,2065,2065,2065,119
|
|
20230829,111500,365532904,2065,2065,2065,2065,50
|
|
20230829,111400,365429654,2065,2065,2065,2065,800
|
|
20230829,111300,363777654,2070,2070,2070,2070,23
|
|
20230829,111200,363730044,2070,2070,2070,2070,50
|
|
20230829,111100,363626544,2070,2070,2070,2070,50
|
|
20230829,111000,363523044,2075,2075,2075,2075,53
|
|
20230829,110900,363413069,2075,2075,2075,2075,0
|
|
20230829,110800,363413069,2075,2075,2075,2075,0
|
|
20230829,110700,363413069,2075,2075,2075,2075,0
|
|
20230829,110600,363413069,2075,2075,2075,2075,0
|
|
20230829,110500,363413069,2075,2075,2075,2075,10
|
|
20230829,110400,363392319,2075,2075,2075,2075,95
|
|
20230829,110300,363195194,2075,2070,2075,2070,459
|
|
20230829,110200,362245014,2070,2070,2070,2070,11
|
|
20230829,110100,362222244,2065,2065,2065,2065,5
|
|
20230829,110000,362211919,2075,2060,2075,2060,38
|
|
20230829,105900,362133084,2060,2060,2060,2060,0
|
|
20230829,105800,362133084,2060,2060,2060,2060,0
|
|
20230829,105700,362133084,2060,2070,2070,2060,55
|
|
20230829,105600,362019284,2075,2070,2075,2070,3174
|
|
20230829,105500,355448539,2055,2060,2070,2045,13934
|
|
20230829,105400,326831339,2060,2070,2070,2060,4001
|
|
20230829,105300,318589269,2060,2060,2060,2060,530
|
|
20230829,105200,317497469,2070,2070,2070,2070,851
|
|
20230829,105100,315735899,2075,2075,2075,2075,1000
|
|
20230829,105000,313660899,2075,2070,2075,2070,570
|
|
20230829,104900,312478904,2070,2070,2070,2070,399
|
|
20230829,104800,311652974,2070,2070,2070,2070,0
|
|
20230829,104700,311652974,2070,2070,2070,2070,1
|
|
20230829,104600,311650904,2070,2070,2070,2070,581
|
|
20230829,104500,310448234,2070,2070,2070,2070,1000
|
|
20230829,104400,308378234,2075,2075,2075,2075,0
|
|
20230829,104300,308378234,2075,2075,2075,2075,0
|
|
20230829,104200,308378234,2075,2075,2075,2075,10
|
|
20230829,104100,308357484,2080,2080,2080,2080,0
|
|
20230829,104000,308357484,2080,2080,2080,2080,246
|
|
20230829,103900,307845804,2080,2080,2080,2080,0
|
|
20230829,103800,307845804,2080,2080,2080,2080,999
|
|
20230829,103700,305767884,2080,2080,2080,2080,7
|
|
20230829,103600,305753324,2080,2080,2080,2080,0
|
|
20230829,103500,305753324,2080,2070,2080,2070,21
|
|
20230829,103400,305709834,2080,2080,2080,2080,801
|
|
20230829,103300,304043754,2080,2070,2080,2070,787
|
|
20230829,103200,302406834,2080,2080,2080,2080,5942
|
|
20230829,103100,290047474,2080,2080,2080,2080,100
|
|
20230829,103000,289839474,2080,2080,2080,2070,173
|
|
20230829,102900,289479934,2080,2075,2080,2075,103
|
|
20230829,102800,289265829,2065,2065,2065,2065,170
|
|
20230829,102700,288914779,2075,2075,2075,2075,0
|
|
20230829,102600,288914779,2075,2075,2075,2075,1010
|
|
20230829,102500,286819029,2075,2075,2075,2075,2
|
|
20230829,102400,286814879,2075,2075,2075,2075,21
|
|
20230829,102300,286771304,2075,2070,2075,2070,255
|
|
20230829,102200,286242184,2070,2070,2070,2070,21
|
|
20230829,102100,286198714,2070,2070,2070,2070,1
|
|
20230829,102000,286196644,2075,2065,2075,2065,320
|
|
20230829,101900,285534354,2065,2065,2065,2065,0
|
|
20230829,101800,285534354,2065,2065,2070,2065,24
|
|
20230829,101700,285484784,2070,2065,2070,2065,762
|
|
20230829,101600,283911234,2065,2060,2065,2060,500
|
|
20230829,101500,282879864,2060,2060,2060,2060,0
|
|
20230829,101400,282879864,2060,2060,2060,2060,21
|
|
20230829,101300,282836604,2055,2065,2065,2055,2168
|
|
20230829,101200,278376499,2070,2070,2070,2060,87
|
|
20230829,101100,278196659,2070,2070,2070,2070,3
|
|
20230829,101000,278190449,2060,2060,2060,2060,5
|
|
20230829,100900,278180149,2060,2065,2065,2060,54
|
|
20230829,100800,278068899,2060,2065,2065,2060,59
|
|
20230829,100700,277947069,2075,2060,2075,2060,363
|
|
20230829,100600,277197234,2075,2070,2075,2060,2588
|
|
20230829,100500,271861624,2070,2070,2070,2060,3284
|
|
20230829,100400,265077164,2080,2060,2085,2060,8135
|
|
20230829,100300,248171089,2055,2060,2060,2055,1048
|
|
20230829,100200,246013709,2060,2050,2060,2050,7372
|
|
20230829,100100,230866764,2050,2045,2050,2045,13749
|
|
20230829,100000,202746469,2045,2045,2045,2045,0
|
|
20230829,095900,202746469,2045,2045,2045,2045,2
|
|
20230829,095800,202742379,2045,2045,2045,2045,2
|
|
20230829,095700,202738289,2040,2040,2040,2040,1
|
|
20230829,095600,202736249,2030,2030,2030,2030,0
|
|
20230829,095500,202736249,2030,2030,2030,2030,0
|
|
20230829,095400,202736249,2030,2030,2030,2030,500
|
|
20230829,095300,201721249,2045,2040,2045,2040,386
|
|
20230829,095200,200933459,2040,2040,2045,2040,228
|
|
20230829,095100,200468069,2040,2040,2040,2040,417
|
|
20230829,095000,199617389,2035,2035,2035,2035,187
|
|
20230829,094900,199236844,2040,2040,2040,2040,653
|
|
20230829,094800,197904724,2030,2030,2030,2030,0
|
|
20230829,094700,197904724,2030,2030,2030,2030,100
|
|
20230829,094600,197701724,2025,2025,2025,2025,0
|
|
20230829,094500,197701724,2025,2025,2025,2025,0
|
|
20230829,094400,197701724,2025,2025,2025,2025,108
|
|
20230829,094300,197483024,2025,2025,2025,2025,1005
|
|
20230829,094200,195447899,2045,2030,2045,2025,22
|
|
20230829,094100,195403304,2045,2045,2045,2045,199
|
|
20230829,094000,194996349,2040,2040,2040,2040,346
|
|
20230829,093900,194290509,2035,2025,2035,2025,613
|
|
20230829,093800,193044254,2025,2025,2025,2025,218
|
|
20230829,093700,192602804,2040,2040,2040,2040,55
|
|
20230829,093600,192490604,2040,2025,2040,2020,493
|
|
20230829,093500,191493654,2025,2025,2030,2020,5710
|
|
20230829,093400,179947269,2040,2040,2040,2040,32
|
|
20230829,093300,179881989,2040,2030,2040,2005,10027
|
|
20230829,093200,159725889,2025,2045,2045,2020,9629
|
|
20230829,093100,140205179,2055,2055,2055,2055,0
|
|
20230829,093000,140205179,2055,2055,2060,2015,10392
|
|
20230829,092900,119157844,2060,2055,2060,2055,90
|
|
20230829,092800,118972694,2060,2035,2060,2035,5652
|
|
20230829,092700,107397229,2035,2030,2035,2030,1476
|
|
20230829,092600,104394744,2030,2025,2030,2025,5208
|
|
20230829,092500,93831004,2025,2020,2025,2020,100
|
|
20230829,092400,93628904,2025,2025,2025,2025,0
|
|
20230829,092300,93628904,2025,2020,2025,2020,2
|
|
20230829,092200,93624859,2010,2015,2015,1990,23201
|
|
20230829,092100,47297109,2025,2025,2025,2025,0
|
|
20230829,092000,47297109,2025,2025,2025,2025,1
|
|
20230829,091900,47295084,2015,2025,2030,2015,482
|
|
20230829,091800,46321624,2025,2020,2025,2020,628
|
|
20230829,091700,45053054,2015,2015,2015,2015,300
|
|
20230829,091600,44448554,2025,2020,2025,2020,512
|
|
20230829,091500,43412254,2020,2015,2020,2015,2209
|
|
20230829,091400,38950329,2020,2020,2020,2020,9
|
|
20230829,091300,38932149,2020,2015,2025,2010,12969
|
|
20230829,091200,12749879,2010,2005,2010,2005,2995
|
|
20230829,091100,6740119,2000,1997,2000,1997,888
|
|
20230829,091000,4964679,1988,1997,1997,1988,20
|
|
20230829,090900,4924910,1988,1988,1988,1988,0
|
|
20230829,090800,4924910,1988,1988,1988,1988,0
|
|
20230829,090700,4924910,1988,1988,1988,1988,0
|
|
20230829,090600,4924910,1988,1988,1988,1988,5
|
|
20230829,090500,4914970,1997,1997,1997,1997,2
|
|
20230829,090400,4910976,1985,1980,1985,1980,2040
|
|
20230829,090300,871576,2000,2000,2000,2000,0
|
|
20230829,090200,871576,2000,1999,2000,1999,200
|
|
20230829,090100,471764,1999,1999,1999,1999,0
|
|
20230829,090000,471764,1999,1999,1999,1999,236
|