573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183000,282000155,2040,2040,2040,2040,2195
|
|
20230830,182900,282000155,2040,2040,2040,2040,0
|
|
20230830,182800,282000155,2040,2040,2040,2040,0
|
|
20230830,182700,282000155,2040,2040,2040,2040,0
|
|
20230830,182600,282000155,2040,2040,2040,2040,0
|
|
20230830,182500,282000155,2040,2040,2040,2040,0
|
|
20230830,182400,282000155,2040,2040,2040,2040,0
|
|
20230830,182300,282000155,2040,2040,2040,2040,0
|
|
20230830,182200,282000155,2040,2040,2040,2040,0
|
|
20230830,182100,282000155,2040,2040,2040,2040,0
|
|
20230830,182000,282000155,2040,2040,2040,2040,0
|
|
20230830,181900,282000155,2040,2040,2040,2040,0
|
|
20230830,181800,282000155,2040,2040,2040,2040,0
|
|
20230830,181700,282000155,2040,2040,2040,2040,0
|
|
20230830,181600,282000155,2040,2040,2040,2040,0
|
|
20230830,181500,282000155,2040,2040,2040,2040,0
|
|
20230830,181400,282000155,2040,2040,2040,2040,0
|
|
20230830,181300,282000155,2040,2040,2040,2040,0
|
|
20230830,181200,282000155,2040,2040,2040,2040,0
|
|
20230830,181100,282000155,2040,2040,2040,2040,0
|
|
20230830,181000,282000155,2040,2040,2040,2040,0
|
|
20230830,180900,282000155,2040,2040,2040,2040,0
|
|
20230830,180800,282000155,2040,2040,2040,2040,0
|
|
20230830,180700,282000155,2040,2040,2040,2040,0
|
|
20230830,180600,282000155,2040,2040,2040,2040,0
|
|
20230830,180500,282000155,2040,2040,2040,2040,0
|
|
20230830,180400,282000155,2040,2040,2040,2040,0
|
|
20230830,180300,282000155,2040,2040,2040,2040,0
|
|
20230830,180200,282000155,2040,2040,2040,2040,0
|
|
20230830,180100,282000155,2040,2040,2040,2040,0
|
|
20230830,180000,282000155,2040,2040,2040,2040,2195
|
|
20230830,175900,282000155,2040,2040,2040,2040,0
|
|
20230830,175800,282000155,2040,2040,2040,2040,0
|
|
20230830,175700,282000155,2040,2040,2040,2040,0
|
|
20230830,175600,282000155,2040,2040,2040,2040,0
|
|
20230830,175500,282000155,2040,2040,2040,2040,0
|
|
20230830,175400,282000155,2040,2040,2040,2040,0
|
|
20230830,175300,282000155,2040,2040,2040,2040,0
|
|
20230830,175200,282000155,2040,2040,2040,2040,0
|
|
20230830,175100,282000155,2040,2040,2040,2040,0
|
|
20230830,175000,282000155,2040,2040,2040,2040,0
|
|
20230830,174900,282000155,2040,2040,2040,2040,0
|
|
20230830,174800,282000155,2040,2040,2040,2040,0
|
|
20230830,174700,282000155,2040,2040,2040,2040,0
|
|
20230830,174600,282000155,2040,2040,2040,2040,0
|
|
20230830,174500,282000155,2040,2040,2040,2040,0
|
|
20230830,174400,282000155,2040,2040,2040,2040,0
|
|
20230830,174300,282000155,2040,2040,2040,2040,0
|
|
20230830,174200,282000155,2040,2040,2040,2040,0
|
|
20230830,174100,282000155,2040,2040,2040,2040,0
|
|
20230830,174000,282000155,2040,2040,2040,2040,0
|
|
20230830,173900,282000155,2040,2040,2040,2040,0
|
|
20230830,173800,282000155,2040,2040,2040,2040,0
|
|
20230830,173700,282000155,2040,2040,2040,2040,0
|
|
20230830,173600,282000155,2040,2040,2040,2040,0
|
|
20230830,173500,282000155,2040,2040,2040,2040,0
|
|
20230830,173400,282000155,2040,2040,2040,2040,0
|
|
20230830,173300,282000155,2040,2040,2040,2040,0
|
|
20230830,173200,282000155,2040,2040,2040,2040,0
|
|
20230830,173100,282000155,2040,2040,2040,2040,0
|
|
20230830,173000,282000155,2040,2040,2040,2040,2195
|
|
20230830,172900,282000155,2040,2040,2040,2040,0
|
|
20230830,172800,282000155,2040,2040,2040,2040,0
|
|
20230830,172700,282000155,2040,2040,2040,2040,0
|
|
20230830,172600,282000155,2040,2040,2040,2040,0
|
|
20230830,172500,282000155,2040,2040,2040,2040,0
|
|
20230830,172400,282000155,2040,2040,2040,2040,0
|
|
20230830,172300,282000155,2040,2040,2040,2040,0
|
|
20230830,172200,282000155,2040,2040,2040,2040,0
|
|
20230830,172100,282000155,2040,2040,2040,2040,0
|
|
20230830,172000,282000155,2040,2040,2040,2040,0
|
|
20230830,171900,282000155,2040,2040,2040,2040,0
|
|
20230830,171800,282000155,2040,2040,2040,2040,0
|
|
20230830,171700,282000155,2040,2040,2040,2040,0
|
|
20230830,171600,282000155,2040,2040,2040,2040,0
|
|
20230830,171500,282000155,2040,2040,2040,2040,0
|
|
20230830,171400,282000155,2040,2040,2040,2040,0
|
|
20230830,171300,282000155,2040,2040,2040,2040,0
|
|
20230830,171200,282000155,2040,2040,2040,2040,0
|
|
20230830,171100,282000155,2040,2040,2040,2040,0
|
|
20230830,171000,282000155,2040,2040,2040,2040,0
|
|
20230830,170900,282000155,2040,2040,2040,2040,0
|
|
20230830,170800,282000155,2040,2040,2040,2040,0
|
|
20230830,170700,282000155,2040,2040,2040,2040,0
|
|
20230830,170600,282000155,2040,2040,2040,2040,0
|
|
20230830,170500,282000155,2040,2040,2040,2040,0
|
|
20230830,170400,282000155,2040,2040,2040,2040,0
|
|
20230830,170300,282000155,2040,2040,2040,2040,0
|
|
20230830,170200,282000155,2040,2040,2040,2040,0
|
|
20230830,170100,282000155,2040,2040,2040,2040,0
|
|
20230830,170000,282000155,2040,2040,2040,2040,2195
|
|
20230830,165900,282000155,2040,2040,2040,2040,0
|
|
20230830,165800,282000155,2040,2040,2040,2040,0
|
|
20230830,165700,282000155,2040,2040,2040,2040,0
|
|
20230830,165600,282000155,2040,2040,2040,2040,0
|
|
20230830,165500,282000155,2040,2040,2040,2040,0
|
|
20230830,165400,282000155,2040,2040,2040,2040,0
|
|
20230830,165300,282000155,2040,2040,2040,2040,0
|
|
20230830,165200,282000155,2040,2040,2040,2040,0
|
|
20230830,165100,282000155,2040,2040,2040,2040,0
|
|
20230830,165000,282000155,2040,2040,2040,2040,0
|
|
20230830,164900,282000155,2040,2040,2040,2040,0
|
|
20230830,164800,282000155,2040,2040,2040,2040,0
|
|
20230830,164700,282000155,2040,2040,2040,2040,0
|
|
20230830,164600,282000155,2040,2040,2040,2040,0
|
|
20230830,164500,282000155,2040,2040,2040,2040,0
|
|
20230830,164400,282000155,2040,2040,2040,2040,0
|
|
20230830,164300,282000155,2040,2040,2040,2040,0
|
|
20230830,164200,282000155,2040,2040,2040,2040,0
|
|
20230830,164100,282000155,2040,2040,2040,2040,0
|
|
20230830,164000,282000155,2040,2040,2040,2040,0
|
|
20230830,163900,282000155,2040,2040,2040,2040,0
|
|
20230830,163800,282000155,2040,2040,2040,2040,0
|
|
20230830,163700,282000155,2040,2040,2040,2040,0
|
|
20230830,163600,282000155,2040,2040,2040,2040,0
|
|
20230830,163500,282000155,2040,2040,2040,2040,0
|
|
20230830,163400,282000155,2040,2040,2040,2040,0
|
|
20230830,163300,282000155,2040,2040,2040,2040,0
|
|
20230830,163200,282000155,2040,2040,2040,2040,0
|
|
20230830,163100,282000155,2040,2040,2040,2040,0
|
|
20230830,163000,282000155,2040,2040,2040,2040,2195
|
|
20230830,162900,282000155,2040,2040,2040,2040,0
|
|
20230830,162800,282000155,2040,2040,2040,2040,0
|
|
20230830,162700,282000155,2040,2040,2040,2040,0
|
|
20230830,162600,282000155,2040,2040,2040,2040,0
|
|
20230830,162500,282000155,2040,2040,2040,2040,0
|
|
20230830,162400,282000155,2040,2040,2040,2040,0
|
|
20230830,162300,282000155,2040,2040,2040,2040,0
|
|
20230830,162200,282000155,2040,2040,2040,2040,0
|
|
20230830,162100,282000155,2040,2040,2040,2040,0
|
|
20230830,162000,282000155,2040,2040,2040,2040,0
|
|
20230830,161900,282000155,2040,2040,2040,2040,0
|
|
20230830,161800,282000155,2040,2040,2040,2040,0
|
|
20230830,161700,282000155,2040,2040,2040,2040,0
|
|
20230830,161600,282000155,2040,2040,2040,2040,0
|
|
20230830,161500,282000155,2040,2040,2040,2040,0
|
|
20230830,161400,282000155,2040,2040,2040,2040,0
|
|
20230830,161300,282000155,2040,2040,2040,2040,0
|
|
20230830,161200,282000155,2040,2040,2040,2040,0
|
|
20230830,161100,282000155,2040,2040,2040,2040,0
|
|
20230830,161000,282000155,2040,2040,2040,2040,0
|
|
20230830,160900,282000155,2040,2040,2040,2040,0
|
|
20230830,160800,282000155,2040,2040,2040,2040,0
|
|
20230830,160700,282000155,2040,2040,2040,2040,0
|
|
20230830,160600,282000155,2040,2040,2040,2040,0
|
|
20230830,160500,282000155,2040,2040,2040,2040,0
|
|
20230830,160400,282000155,2040,2040,2040,2040,0
|
|
20230830,160300,282000155,2040,2040,2040,2040,0
|
|
20230830,160200,282000155,2040,2040,2040,2040,0
|
|
20230830,160100,282000155,2040,2040,2040,2040,0
|
|
20230830,160000,282000155,2040,2040,2040,2040,2195
|
|
20230830,155900,282000155,2040,2040,2040,2040,0
|
|
20230830,155800,282000155,2040,2040,2040,2040,0
|
|
20230830,155700,282000155,2040,2040,2040,2040,0
|
|
20230830,155600,282000155,2040,2040,2040,2040,0
|
|
20230830,155500,282000155,2040,2040,2040,2040,0
|
|
20230830,155400,282000155,2040,2040,2040,2040,0
|
|
20230830,155300,282000155,2040,2040,2040,2040,0
|
|
20230830,155200,282000155,2040,2040,2040,2040,0
|
|
20230830,155100,282000155,2040,2040,2040,2040,0
|
|
20230830,155000,282000155,2040,2040,2040,2040,0
|
|
20230830,154900,282000155,2040,2040,2040,2040,0
|
|
20230830,154800,282000155,2040,2040,2040,2040,0
|
|
20230830,154700,282000155,2040,2040,2040,2040,0
|
|
20230830,154600,282000155,2040,2040,2040,2040,0
|
|
20230830,154500,282000155,2040,2040,2040,2040,0
|
|
20230830,154400,282000155,2040,2040,2040,2040,0
|
|
20230830,154300,282000155,2040,2040,2040,2040,0
|
|
20230830,154200,282000155,2040,2040,2040,2040,0
|
|
20230830,154100,282000155,2040,2040,2040,2040,0
|
|
20230830,154000,282000155,2040,2040,2040,2040,0
|
|
20230830,153900,282000155,2040,2040,2040,2040,0
|
|
20230830,153800,282000155,2040,2040,2040,2040,0
|
|
20230830,153700,282000155,2040,2040,2040,2040,0
|
|
20230830,153600,282000155,2040,2040,2040,2040,0
|
|
20230830,153500,282000155,2040,2040,2040,2040,0
|
|
20230830,153400,282000155,2040,2040,2040,2040,0
|
|
20230830,153300,282000155,2040,2040,2040,2040,0
|
|
20230830,153200,282000155,2040,2040,2040,2040,0
|
|
20230830,153100,282000155,2040,2040,2040,2040,0
|
|
20230830,153000,282000155,2040,2040,2040,2040,4390
|
|
20230830,152900,277522355,2055,2055,2055,2055,0
|
|
20230830,152800,277522355,2055,2055,2055,2055,0
|
|
20230830,152700,277522355,2055,2055,2055,2055,0
|
|
20230830,152600,277522355,2055,2055,2055,2055,0
|
|
20230830,152500,277522355,2055,2055,2055,2055,0
|
|
20230830,152400,277522355,2055,2055,2055,2055,0
|
|
20230830,152300,277522355,2055,2055,2055,2055,0
|
|
20230830,152200,277522355,2055,2055,2055,2055,0
|
|
20230830,152100,277522355,2055,2055,2055,2055,0
|
|
20230830,152000,277522355,2055,2055,2055,2055,0
|
|
20230830,151900,277522355,2055,2055,2055,2055,30
|
|
20230830,151800,277460705,2060,2060,2060,2060,0
|
|
20230830,151700,277460705,2060,2060,2060,2060,0
|
|
20230830,151600,277460705,2060,2060,2060,2060,64
|
|
20230830,151500,277328865,2060,2060,2060,2060,0
|
|
20230830,151400,277328865,2060,2060,2060,2060,0
|
|
20230830,151300,277328865,2060,2060,2060,2060,0
|
|
20230830,151200,277328865,2060,2060,2060,2060,0
|
|
20230830,151100,277328865,2060,2060,2060,2060,0
|
|
20230830,151000,277328865,2060,2045,2060,2045,2148
|
|
20230830,150900,272916715,2055,2055,2055,2045,134
|
|
20230830,150800,272642420,2060,2055,2060,2055,12
|
|
20230830,150700,272617750,2060,2060,2060,2060,5
|
|
20230830,150600,272607450,2060,2060,2060,2060,0
|
|
20230830,150500,272607450,2060,2060,2060,2060,0
|
|
20230830,150400,272607450,2060,2060,2060,2060,0
|
|
20230830,150300,272607450,2060,2060,2060,2060,4
|
|
20230830,150200,272599210,2065,2065,2065,2065,0
|
|
20230830,150100,272599210,2065,2065,2065,2065,0
|
|
20230830,150000,272599210,2065,2065,2065,2065,0
|
|
20230830,145900,272599210,2065,2065,2065,2065,0
|
|
20230830,145800,272599210,2065,2065,2065,2065,0
|
|
20230830,145700,272599210,2065,2065,2065,2065,0
|
|
20230830,145600,272599210,2065,2065,2065,2065,0
|
|
20230830,145500,272599210,2065,2065,2065,2065,0
|
|
20230830,145400,272599210,2065,2065,2065,2065,3
|
|
20230830,145300,272593015,2060,2060,2065,2060,31
|
|
20230830,145200,272529150,2070,2070,2070,2070,0
|
|
20230830,145100,272529150,2070,2070,2070,2070,1
|
|
20230830,145000,272527080,2060,2055,2060,2050,3520
|
|
20230830,144900,265307790,2070,2070,2070,2070,1
|
|
20230830,144800,265305720,2060,2060,2060,2060,535
|
|
20230830,144700,264203620,2060,2060,2060,2060,0
|
|
20230830,144600,264203620,2060,2060,2060,2060,0
|
|
20230830,144500,264203620,2060,2060,2060,2060,1
|
|
20230830,144400,264201560,2050,2055,2060,2050,1486
|
|
20230830,144300,261154695,2060,2060,2060,2060,0
|
|
20230830,144200,261154695,2060,2060,2060,2060,15
|
|
20230830,144100,261123795,2060,2065,2065,2060,984
|
|
20230830,144000,259096250,2070,2070,2070,2070,0
|
|
20230830,143900,259096250,2070,2070,2070,2070,0
|
|
20230830,143800,259096250,2070,2070,2070,2070,0
|
|
20230830,143700,259096250,2070,2070,2070,2070,0
|
|
20230830,143600,259096250,2070,2070,2070,2070,0
|
|
20230830,143500,259096250,2070,2070,2070,2070,0
|
|
20230830,143400,259096250,2070,2070,2070,2070,0
|
|
20230830,143300,259096250,2070,2070,2070,2070,0
|
|
20230830,143200,259096250,2070,2070,2070,2070,0
|
|
20230830,143100,259096250,2070,2070,2070,2070,0
|
|
20230830,143000,259096250,2070,2070,2070,2070,0
|
|
20230830,142900,259096250,2070,2070,2070,2070,0
|
|
20230830,142800,259096250,2070,2070,2070,2070,0
|
|
20230830,142700,259096250,2070,2065,2070,2065,100
|
|
20230830,142600,258889675,2060,2060,2060,2060,0
|
|
20230830,142500,258889675,2060,2060,2060,2060,15
|
|
20230830,142400,258858775,2065,2065,2065,2065,0
|
|
20230830,142300,258858775,2065,2065,2065,2065,50
|
|
20230830,142200,258755525,2065,2065,2065,2065,2
|
|
20230830,142100,258751395,2060,2060,2060,2060,0
|
|
20230830,142000,258751395,2060,2060,2060,2060,1000
|
|
20230830,141900,256691395,2070,2070,2070,2070,0
|
|
20230830,141800,256691395,2070,2070,2070,2070,0
|
|
20230830,141700,256691395,2070,2070,2070,2070,0
|
|
20230830,141600,256691395,2070,2070,2070,2070,0
|
|
20230830,141500,256691395,2070,2070,2070,2070,0
|
|
20230830,141400,256691395,2070,2070,2070,2070,0
|
|
20230830,141300,256691395,2070,2070,2070,2070,2
|
|
20230830,141200,256687255,2065,2065,2065,2065,0
|
|
20230830,141100,256687255,2065,2065,2065,2065,0
|
|
20230830,141000,256687255,2065,2065,2065,2065,500
|
|
20230830,140900,255654755,2070,2070,2070,2070,1
|
|
20230830,140800,255652685,2065,2065,2065,2065,0
|
|
20230830,140700,255652685,2065,2065,2065,2065,0
|
|
20230830,140600,255652685,2065,2065,2065,2065,0
|
|
20230830,140500,255652685,2065,2065,2065,2065,0
|
|
20230830,140400,255652685,2065,2065,2065,2065,0
|
|
20230830,140300,255652685,2065,2065,2065,2065,0
|
|
20230830,140200,255652685,2065,2065,2065,2065,71
|
|
20230830,140100,255506070,2065,2065,2065,2065,50
|
|
20230830,140000,255402820,2070,2070,2070,2070,0
|
|
20230830,135900,255402820,2070,2070,2070,2070,0
|
|
20230830,135800,255402820,2070,2070,2070,2070,0
|
|
20230830,135700,255402820,2070,2070,2070,2070,0
|
|
20230830,135600,255402820,2070,2070,2070,2070,0
|
|
20230830,135500,255402820,2070,2070,2070,2070,0
|
|
20230830,135400,255402820,2070,2065,2070,2065,162
|
|
20230830,135300,255068280,2070,2070,2070,2070,295
|
|
20230830,135200,254457630,2075,2075,2075,2075,44
|
|
20230830,135100,254366330,2070,2070,2070,2070,0
|
|
20230830,135000,254366330,2070,2070,2070,2070,0
|
|
20230830,134900,254366330,2070,2070,2070,2070,7
|
|
20230830,134800,254351840,2075,2075,2075,2075,0
|
|
20230830,134700,254351840,2075,2075,2075,2075,57
|
|
20230830,134600,254233565,2070,2070,2070,2070,344
|
|
20230830,134500,253521485,2070,2070,2070,2070,156
|
|
20230830,134400,253198565,2070,2070,2070,2070,0
|
|
20230830,134300,253198565,2070,2070,2070,2070,21
|
|
20230830,134200,253155095,2080,2070,2080,2070,312
|
|
20230830,134100,252507720,2065,2065,2065,2065,0
|
|
20230830,134000,252507720,2065,2065,2065,2065,0
|
|
20230830,133900,252507720,2065,2075,2075,2065,55
|
|
20230830,133800,252393640,2075,2075,2075,2075,0
|
|
20230830,133700,252393640,2075,2075,2075,2075,0
|
|
20230830,133600,252393640,2075,2075,2075,2075,0
|
|
20230830,133500,252393640,2075,2075,2075,2075,0
|
|
20230830,133400,252393640,2075,2075,2075,2075,0
|
|
20230830,133300,252393640,2075,2075,2075,2075,0
|
|
20230830,133200,252393640,2075,2075,2075,2075,0
|
|
20230830,133100,252393640,2075,2075,2075,2075,0
|
|
20230830,133000,252393640,2075,2075,2075,2075,0
|
|
20230830,132900,252393640,2075,2075,2075,2075,0
|
|
20230830,132800,252393640,2075,2075,2075,2075,0
|
|
20230830,132700,252393640,2075,2075,2075,2075,100
|
|
20230830,132600,252186140,2075,2075,2075,2075,0
|
|
20230830,132500,252186140,2075,2075,2075,2075,0
|
|
20230830,132400,252186140,2075,2075,2075,2075,0
|
|
20230830,132300,252186140,2075,2075,2075,2075,0
|
|
20230830,132200,252186140,2075,2075,2075,2075,0
|
|
20230830,132100,252186140,2075,2075,2075,2075,0
|
|
20230830,132000,252186140,2075,2075,2075,2075,0
|
|
20230830,131900,252186140,2075,2075,2075,2075,0
|
|
20230830,131800,252186140,2075,2075,2075,2075,0
|
|
20230830,131700,252186140,2075,2075,2075,2075,54
|
|
20230830,131600,252074090,2075,2075,2075,2075,0
|
|
20230830,131500,252074090,2075,2075,2075,2075,25
|
|
20230830,131400,252022215,2080,2080,2080,2080,130
|
|
20230830,131300,251751815,2080,2080,2080,2080,0
|
|
20230830,131200,251751815,2080,2080,2080,2080,0
|
|
20230830,131100,251751815,2080,2080,2080,2080,1
|
|
20230830,131000,251749735,2075,2075,2075,2075,15
|
|
20230830,130900,251718610,2080,2080,2080,2080,20
|
|
20230830,130800,251677010,2080,2080,2080,2080,31
|
|
20230830,130700,251612530,2080,2080,2080,2080,1
|
|
20230830,130600,251610450,2075,2075,2075,2075,0
|
|
20230830,130500,251610450,2075,2075,2075,2075,3
|
|
20230830,130400,251604225,2080,2080,2080,2080,0
|
|
20230830,130300,251604225,2080,2080,2080,2080,0
|
|
20230830,130200,251604225,2080,2080,2080,2080,0
|
|
20230830,130100,251604225,2080,2080,2080,2080,0
|
|
20230830,130000,251604225,2080,2080,2080,2080,0
|
|
20230830,125900,251604225,2080,2080,2080,2080,0
|
|
20230830,125800,251604225,2080,2080,2080,2080,22
|
|
20230830,125700,251558465,2080,2080,2080,2080,0
|
|
20230830,125600,251558465,2080,2080,2080,2080,0
|
|
20230830,125500,251558465,2080,2080,2080,2080,0
|
|
20230830,125400,251558465,2080,2080,2080,2080,0
|
|
20230830,125300,251558465,2080,2075,2080,2075,74
|
|
20230830,125200,251404910,2080,2075,2085,2075,300
|
|
20230830,125100,250781960,2085,2075,2085,2075,137
|
|
20230830,125000,250497425,2090,2090,2090,2090,0
|
|
20230830,124900,250497425,2090,2090,2090,2090,0
|
|
20230830,124800,250497425,2090,2090,2090,2090,0
|
|
20230830,124700,250497425,2090,2085,2090,2085,4
|
|
20230830,124600,250489080,2065,2090,2090,2065,225
|
|
20230830,124500,250019040,2090,2090,2090,2090,1
|
|
20230830,124400,250016950,2085,2085,2085,2085,0
|
|
20230830,124300,250016950,2085,2085,2085,2085,10000
|
|
20230830,124200,229166950,2080,2080,2080,2080,4516
|
|
20230830,124100,219773670,2080,2075,2080,2075,5494
|
|
20230830,124000,208348100,2065,2065,2065,2065,1
|
|
20230830,123900,208346035,2080,2080,2080,2080,0
|
|
20230830,123800,208346035,2080,2075,2080,2075,10
|
|
20230830,123700,208325260,2075,2075,2075,2075,250
|
|
20230830,123600,207806510,2075,2075,2075,2075,0
|
|
20230830,123500,207806510,2075,2075,2075,2075,2
|
|
20230830,123400,207802360,2060,2060,2060,2060,1
|
|
20230830,123300,207800300,2075,2075,2075,2075,0
|
|
20230830,123200,207800300,2075,2075,2075,2075,0
|
|
20230830,123100,207800300,2075,2070,2075,2070,2
|
|
20230830,123000,207796155,2075,2075,2075,2075,0
|
|
20230830,122900,207796155,2075,2075,2075,2075,1
|
|
20230830,122800,207794080,2075,2075,2075,2075,0
|
|
20230830,122700,207794080,2075,2075,2075,2075,0
|
|
20230830,122600,207794080,2075,2075,2075,2075,0
|
|
20230830,122500,207794080,2075,2075,2075,2075,0
|
|
20230830,122400,207794080,2075,2075,2075,2075,0
|
|
20230830,122300,207794080,2075,2075,2075,2075,0
|
|
20230830,122200,207794080,2075,2075,2075,2075,0
|
|
20230830,122100,207794080,2075,2075,2075,2075,0
|
|
20230830,122000,207794080,2075,2075,2075,2075,0
|
|
20230830,121900,207794080,2075,2075,2075,2075,0
|
|
20230830,121800,207794080,2075,2075,2075,2075,0
|
|
20230830,121700,207794080,2075,2075,2075,2075,0
|
|
20230830,121600,207794080,2075,2075,2075,2075,0
|
|
20230830,121500,207794080,2075,2075,2075,2075,0
|
|
20230830,121400,207794080,2075,2070,2075,2070,61
|
|
20230830,121300,207667805,2080,2080,2080,2080,0
|
|
20230830,121200,207667805,2080,2080,2080,2080,0
|
|
20230830,121100,207667805,2080,2080,2080,2080,0
|
|
20230830,121000,207667805,2080,2080,2080,2080,0
|
|
20230830,120900,207667805,2080,2080,2080,2080,0
|
|
20230830,120800,207667805,2080,2080,2080,2080,0
|
|
20230830,120700,207667805,2080,2080,2080,2080,0
|
|
20230830,120600,207667805,2080,2080,2080,2080,1
|
|
20230830,120500,207665725,2080,2080,2080,2080,0
|
|
20230830,120400,207665725,2080,2080,2080,2080,0
|
|
20230830,120300,207665725,2080,2080,2080,2080,10
|
|
20230830,120200,207644925,2070,2075,2080,2070,719
|
|
20230830,120100,206150750,2075,2075,2075,2075,45
|
|
20230830,120000,206057375,2075,2075,2075,2075,1200
|
|
20230830,115900,203567375,2075,2075,2075,2075,0
|
|
20230830,115800,203567375,2075,2075,2075,2075,0
|
|
20230830,115700,203567375,2075,2075,2075,2075,0
|
|
20230830,115600,203567375,2075,2075,2075,2075,0
|
|
20230830,115500,203567375,2075,2070,2075,2070,2002
|
|
20230830,115400,199420675,2060,2060,2060,2060,0
|
|
20230830,115300,199420675,2060,2060,2060,2060,0
|
|
20230830,115200,199420675,2060,2060,2060,2060,1000
|
|
20230830,115100,197360675,2070,2070,2070,2070,0
|
|
20230830,115000,197360675,2070,2070,2070,2070,0
|
|
20230830,114900,197360675,2070,2070,2070,2070,0
|
|
20230830,114800,197360675,2070,2070,2070,2070,0
|
|
20230830,114700,197360675,2070,2070,2070,2070,0
|
|
20230830,114600,197360675,2070,2070,2070,2070,0
|
|
20230830,114500,197360675,2070,2070,2070,2070,0
|
|
20230830,114400,197360675,2070,2070,2070,2070,0
|
|
20230830,114300,197360675,2070,2070,2070,2070,0
|
|
20230830,114200,197360675,2070,2070,2070,2070,0
|
|
20230830,114100,197360675,2070,2070,2070,2070,0
|
|
20230830,114000,197360675,2070,2070,2070,2070,0
|
|
20230830,113900,197360675,2070,2070,2070,2070,1
|
|
20230830,113800,197358605,2060,2060,2060,2060,0
|
|
20230830,113700,197358605,2060,2060,2060,2060,0
|
|
20230830,113600,197358605,2060,2060,2060,2060,500
|
|
20230830,113500,196328605,2070,2070,2070,2070,0
|
|
20230830,113400,196328605,2070,2070,2070,2070,0
|
|
20230830,113300,196328605,2070,2070,2070,2070,0
|
|
20230830,113200,196328605,2070,2070,2070,2070,0
|
|
20230830,113100,196328605,2070,2070,2070,2070,0
|
|
20230830,113000,196328605,2070,2070,2070,2070,0
|
|
20230830,112900,196328605,2070,2070,2070,2070,2
|
|
20230830,112800,196324465,2060,2060,2060,2060,500
|
|
20230830,112700,195294465,2060,2060,2060,2060,0
|
|
20230830,112600,195294465,2060,2060,2060,2060,58
|
|
20230830,112500,195174985,2075,2075,2075,2075,0
|
|
20230830,112400,195174985,2075,2075,2075,2075,7
|
|
20230830,112300,195160460,2075,2075,2075,2075,0
|
|
20230830,112200,195160460,2075,2065,2075,2065,97
|
|
20230830,112100,194960135,2060,2065,2065,2060,398
|
|
20230830,112000,194140230,2065,2065,2065,2065,0
|
|
20230830,111900,194140230,2065,2065,2065,2065,5
|
|
20230830,111800,194129905,2065,2065,2065,2065,30
|
|
20230830,111700,194067955,2075,2075,2075,2075,9
|
|
20230830,111600,194049280,2075,2075,2075,2075,0
|
|
20230830,111500,194049280,2075,2075,2075,2075,1
|
|
20230830,111400,194047205,2065,2065,2065,2065,5
|
|
20230830,111300,194036880,2075,2070,2075,2070,2040
|
|
20230830,111200,189812015,2065,2065,2065,2065,0
|
|
20230830,111100,189812015,2065,2065,2065,2065,0
|
|
20230830,111000,189812015,2065,2065,2065,2065,0
|
|
20230830,110900,189812015,2065,2065,2065,2065,0
|
|
20230830,110800,189812015,2065,2065,2065,2065,0
|
|
20230830,110700,189812015,2065,2065,2065,2065,0
|
|
20230830,110600,189812015,2065,2065,2065,2065,0
|
|
20230830,110500,189812015,2065,2065,2065,2065,5
|
|
20230830,110400,189801690,2070,2070,2070,2070,0
|
|
20230830,110300,189801690,2070,2070,2070,2070,0
|
|
20230830,110200,189801690,2070,2070,2070,2070,1
|
|
20230830,110100,189799620,2075,2075,2075,2075,0
|
|
20230830,110000,189799620,2075,2075,2075,2075,0
|
|
20230830,105900,189799620,2075,2075,2075,2075,0
|
|
20230830,105800,189799620,2075,2075,2075,2075,0
|
|
20230830,105700,189799620,2075,2075,2075,2075,0
|
|
20230830,105600,189799620,2075,2075,2075,2075,0
|
|
20230830,105500,189799620,2075,2075,2075,2075,0
|
|
20230830,105400,189799620,2075,2075,2080,2075,9
|
|
20230830,105300,189780925,2060,2060,2060,2060,0
|
|
20230830,105200,189780925,2060,2060,2060,2060,0
|
|
20230830,105100,189780925,2060,2060,2060,2060,36
|
|
20230830,105000,189706765,2060,2060,2060,2060,14
|
|
20230830,104900,189677925,2060,2060,2060,2060,0
|
|
20230830,104800,189677925,2060,2060,2060,2060,0
|
|
20230830,104700,189677925,2060,2060,2060,2060,60
|
|
20230830,104600,189554325,2065,2065,2065,2065,0
|
|
20230830,104500,189554325,2065,2065,2065,2065,0
|
|
20230830,104400,189554325,2065,2065,2065,2065,0
|
|
20230830,104300,189554325,2065,2065,2065,2065,0
|
|
20230830,104200,189554325,2065,2065,2065,2065,5
|
|
20230830,104100,189544000,2070,2070,2070,2070,0
|
|
20230830,104000,189544000,2070,2070,2070,2070,94
|
|
20230830,103900,189349420,2070,2070,2070,2070,0
|
|
20230830,103800,189349420,2070,2070,2070,2070,132
|
|
20230830,103700,189076180,2060,2060,2060,2060,0
|
|
20230830,103600,189076180,2060,2060,2060,2060,10
|
|
20230830,103500,189055580,2055,2070,2070,2055,3242
|
|
20230830,103400,182386420,2075,2075,2075,2075,0
|
|
20230830,103300,182386420,2075,2075,2075,2075,0
|
|
20230830,103200,182386420,2075,2075,2075,2075,0
|
|
20230830,103100,182386420,2075,2070,2075,2070,3
|
|
20230830,103000,182380200,2060,2060,2060,2060,48
|
|
20230830,102900,182281320,2075,2075,2075,2075,0
|
|
20230830,102800,182281320,2075,2075,2075,2075,2
|
|
20230830,102700,182277170,2060,2060,2060,2060,20
|
|
20230830,102600,182235970,2080,2080,2080,2080,0
|
|
20230830,102500,182235970,2080,2065,2080,2060,2004
|
|
20230830,102400,178097700,2060,2060,2060,2060,0
|
|
20230830,102300,178097700,2060,2060,2060,2060,0
|
|
20230830,102200,178097700,2060,2060,2060,2060,86
|
|
20230830,102100,177920540,2035,2070,2070,2035,15000
|
|
20230830,102000,147091665,2080,2080,2080,2080,0
|
|
20230830,101900,147091665,2080,2080,2080,2080,0
|
|
20230830,101800,147091665,2080,2080,2080,2080,0
|
|
20230830,101700,147091665,2080,2080,2080,2080,0
|
|
20230830,101600,147091665,2080,2075,2080,2075,12
|
|
20230830,101500,147066710,2065,2065,2065,2065,0
|
|
20230830,101400,147066710,2065,2065,2065,2065,2700
|
|
20230830,101300,141491210,2075,2075,2075,2075,0
|
|
20230830,101200,141491210,2075,2075,2075,2075,0
|
|
20230830,101100,141491210,2075,2075,2075,2075,10
|
|
20230830,101000,141470460,2080,2080,2080,2080,0
|
|
20230830,100900,141470460,2080,2080,2080,2080,0
|
|
20230830,100800,141470460,2080,2080,2080,2080,180
|
|
20230830,100700,141096060,2080,2075,2080,2075,4001
|
|
20230830,100600,132793980,2075,2065,2075,2065,3379
|
|
20230830,100500,125798145,2065,2065,2065,2065,2
|
|
20230830,100400,125794015,2055,2065,2065,2055,136
|
|
20230830,100300,125514525,2055,2055,2055,2055,25
|
|
20230830,100200,125463150,2065,2065,2065,2065,0
|
|
20230830,100100,125463150,2065,2055,2065,2055,2
|
|
20230830,100000,125459030,2070,2070,2070,2070,38
|
|
20230830,095900,125380370,2070,2070,2070,2070,0
|
|
20230830,095800,125380370,2070,2070,2070,2070,8
|
|
20230830,095700,125363810,2070,2070,2070,2070,1
|
|
20230830,095600,125361740,2050,2050,2050,2050,0
|
|
20230830,095500,125361740,2050,2050,2050,2050,0
|
|
20230830,095400,125361740,2050,2060,2060,2050,1100
|
|
20230830,095300,123102935,2060,2060,2060,2060,0
|
|
20230830,095200,123102935,2060,2060,2060,2060,0
|
|
20230830,095100,123102935,2060,2070,2070,2060,1791
|
|
20230830,095000,119412245,2085,2085,2085,2085,0
|
|
20230830,094900,119412245,2085,2080,2085,2080,5
|
|
20230830,094800,119401835,2070,2070,2070,2070,0
|
|
20230830,094700,119401835,2070,2070,2070,2070,3
|
|
20230830,094600,119395625,2070,2070,2070,2070,10
|
|
20230830,094500,119374925,2070,2080,2080,2070,8459
|
|
20230830,094400,101821300,2080,2080,2080,2080,0
|
|
20230830,094300,101821300,2080,2080,2080,2080,500
|
|
20230830,094200,100781300,2090,2085,2090,2085,90
|
|
20230830,094100,100593205,2090,2090,2090,2090,1
|
|
20230830,094000,100591115,2075,2075,2075,2075,0
|
|
20230830,093900,100591115,2075,2090,2090,2075,2550
|
|
20230830,093800,95287800,2090,2090,2090,2090,2
|
|
20230830,093700,95283620,2090,2090,2090,2090,30
|
|
20230830,093600,95220920,2095,2095,2095,2095,501
|
|
20230830,093500,94171325,2095,2095,2095,2095,33
|
|
20230830,093400,94102190,2090,2090,2090,2090,519
|
|
20230830,093300,93017480,2090,2095,2095,2090,5
|
|
20230830,093200,93007010,2090,2090,2090,2090,20
|
|
20230830,093100,92965210,2100,2095,2100,2095,5
|
|
20230830,093000,92954730,2100,2100,2100,2100,0
|
|
20230830,092900,92954730,2100,2100,2100,2100,20
|
|
20230830,092800,92912730,2100,2085,2100,2085,415
|
|
20230830,092700,92047440,2090,2090,2090,2090,115
|
|
20230830,092600,91807090,2100,2100,2100,2095,240
|
|
20230830,092500,91303165,2105,2100,2110,2100,3796
|
|
20230830,092400,83319705,2105,2100,2105,2100,5235
|
|
20230830,092300,72305330,2100,2105,2105,2100,44
|
|
20230830,092200,72212760,2105,2105,2105,2090,3200
|
|
20230830,092100,65492480,2105,2100,2105,2100,2520
|
|
20230830,092000,60190480,2100,2095,2100,2080,2807
|
|
20230830,091900,54303995,2095,2090,2095,2090,1529
|
|
20230830,091800,51100805,2090,2090,2090,2090,1530
|
|
20230830,091700,47903105,2095,2105,2105,2085,3229
|
|
20230830,091600,41134945,2100,2090,2110,2090,8250
|
|
20230830,091500,23832630,2095,2070,2095,2070,4998
|
|
20230830,091400,13427635,2075,2070,2075,2070,396
|
|
20230830,091300,12606610,2065,2065,2070,2065,105
|
|
20230830,091200,12389590,2065,2060,2070,2060,2973
|
|
20230830,091100,6241995,2060,2060,2060,2060,0
|
|
20230830,091000,6241995,2060,2060,2060,2060,1
|
|
20230830,090900,6239935,2050,2055,2055,2050,1685
|
|
20230830,090800,2780525,2055,2050,2055,2050,210
|
|
20230830,090700,2350020,2050,2050,2050,2050,0
|
|
20230830,090600,2350020,2050,2050,2050,2050,0
|
|
20230830,090500,2350020,2050,2050,2050,2045,6
|
|
20230830,090400,2337740,2045,2045,2045,2045,197
|
|
20230830,090300,1934875,2045,2045,2045,2045,350
|
|
20230830,090200,1219125,2050,2050,2050,2050,60
|
|
20230830,090100,1096125,2050,2050,2050,2050,0
|
|
20230830,090000,1096125,2050,2045,2050,2045,536
|