573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183000,126115460,2095,2095,2095,2095,3186
|
|
20230905,182900,126115460,2095,2095,2095,2095,0
|
|
20230905,182800,126115460,2095,2095,2095,2095,0
|
|
20230905,182700,126115460,2095,2095,2095,2095,0
|
|
20230905,182600,126115460,2095,2095,2095,2095,0
|
|
20230905,182500,126115460,2095,2095,2095,2095,0
|
|
20230905,182400,126115460,2095,2095,2095,2095,0
|
|
20230905,182300,126115460,2095,2095,2095,2095,0
|
|
20230905,182200,126115460,2095,2095,2095,2095,0
|
|
20230905,182100,126115460,2095,2095,2095,2095,0
|
|
20230905,182000,126115460,2095,2095,2095,2095,0
|
|
20230905,181900,126115460,2095,2095,2095,2095,0
|
|
20230905,181800,126115460,2095,2095,2095,2095,0
|
|
20230905,181700,126115460,2095,2095,2095,2095,0
|
|
20230905,181600,126115460,2095,2095,2095,2095,0
|
|
20230905,181500,126115460,2095,2095,2095,2095,0
|
|
20230905,181400,126115460,2095,2095,2095,2095,0
|
|
20230905,181300,126115460,2095,2095,2095,2095,0
|
|
20230905,181200,126115460,2095,2095,2095,2095,0
|
|
20230905,181100,126115460,2095,2095,2095,2095,0
|
|
20230905,181000,126115460,2095,2095,2095,2095,0
|
|
20230905,180900,126115460,2095,2095,2095,2095,0
|
|
20230905,180800,126115460,2095,2095,2095,2095,0
|
|
20230905,180700,126115460,2095,2095,2095,2095,0
|
|
20230905,180600,126115460,2095,2095,2095,2095,0
|
|
20230905,180500,126115460,2095,2095,2095,2095,0
|
|
20230905,180400,126115460,2095,2095,2095,2095,0
|
|
20230905,180300,126115460,2095,2095,2095,2095,0
|
|
20230905,180200,126115460,2095,2095,2095,2095,0
|
|
20230905,180100,126115460,2095,2095,2095,2095,0
|
|
20230905,180000,126115460,2095,2095,2095,2095,3186
|
|
20230905,175900,126115460,2095,2095,2095,2095,0
|
|
20230905,175800,126115460,2095,2095,2095,2095,0
|
|
20230905,175700,126115460,2095,2095,2095,2095,0
|
|
20230905,175600,126115460,2095,2095,2095,2095,0
|
|
20230905,175500,126115460,2095,2095,2095,2095,0
|
|
20230905,175400,126115460,2095,2095,2095,2095,0
|
|
20230905,175300,126115460,2095,2095,2095,2095,0
|
|
20230905,175200,126115460,2095,2095,2095,2095,0
|
|
20230905,175100,126115460,2095,2095,2095,2095,0
|
|
20230905,175000,126115460,2095,2095,2095,2095,0
|
|
20230905,174900,126115460,2095,2095,2095,2095,0
|
|
20230905,174800,126115460,2095,2095,2095,2095,0
|
|
20230905,174700,126115460,2095,2095,2095,2095,0
|
|
20230905,174600,126115460,2095,2095,2095,2095,0
|
|
20230905,174500,126115460,2095,2095,2095,2095,0
|
|
20230905,174400,126115460,2095,2095,2095,2095,0
|
|
20230905,174300,126115460,2095,2095,2095,2095,0
|
|
20230905,174200,126115460,2095,2095,2095,2095,0
|
|
20230905,174100,126115460,2095,2095,2095,2095,0
|
|
20230905,174000,126115460,2095,2095,2095,2095,0
|
|
20230905,173900,126115460,2095,2095,2095,2095,0
|
|
20230905,173800,126115460,2095,2095,2095,2095,0
|
|
20230905,173700,126115460,2095,2095,2095,2095,0
|
|
20230905,173600,126115460,2095,2095,2095,2095,0
|
|
20230905,173500,126115460,2095,2095,2095,2095,0
|
|
20230905,173400,126115460,2095,2095,2095,2095,0
|
|
20230905,173300,126115460,2095,2095,2095,2095,0
|
|
20230905,173200,126115460,2095,2095,2095,2095,0
|
|
20230905,173100,126115460,2095,2095,2095,2095,0
|
|
20230905,173000,126115460,2095,2095,2095,2095,3186
|
|
20230905,172900,126115460,2095,2095,2095,2095,0
|
|
20230905,172800,126115460,2095,2095,2095,2095,0
|
|
20230905,172700,126115460,2095,2095,2095,2095,0
|
|
20230905,172600,126115460,2095,2095,2095,2095,0
|
|
20230905,172500,126115460,2095,2095,2095,2095,0
|
|
20230905,172400,126115460,2095,2095,2095,2095,0
|
|
20230905,172300,126115460,2095,2095,2095,2095,0
|
|
20230905,172200,126115460,2095,2095,2095,2095,0
|
|
20230905,172100,126115460,2095,2095,2095,2095,0
|
|
20230905,172000,126115460,2095,2095,2095,2095,0
|
|
20230905,171900,126115460,2095,2095,2095,2095,0
|
|
20230905,171800,126115460,2095,2095,2095,2095,0
|
|
20230905,171700,126115460,2095,2095,2095,2095,0
|
|
20230905,171600,126115460,2095,2095,2095,2095,0
|
|
20230905,171500,126115460,2095,2095,2095,2095,0
|
|
20230905,171400,126115460,2095,2095,2095,2095,0
|
|
20230905,171300,126115460,2095,2095,2095,2095,0
|
|
20230905,171200,126115460,2095,2095,2095,2095,0
|
|
20230905,171100,126115460,2095,2095,2095,2095,0
|
|
20230905,171000,126115460,2095,2095,2095,2095,0
|
|
20230905,170900,126115460,2095,2095,2095,2095,0
|
|
20230905,170800,126115460,2095,2095,2095,2095,0
|
|
20230905,170700,126115460,2095,2095,2095,2095,0
|
|
20230905,170600,126115460,2095,2095,2095,2095,0
|
|
20230905,170500,126115460,2095,2095,2095,2095,0
|
|
20230905,170400,126115460,2095,2095,2095,2095,0
|
|
20230905,170300,126115460,2095,2095,2095,2095,0
|
|
20230905,170200,126115460,2095,2095,2095,2095,0
|
|
20230905,170100,126115460,2095,2095,2095,2095,0
|
|
20230905,170000,126115460,2095,2095,2095,2095,3186
|
|
20230905,165900,126115460,2095,2095,2095,2095,0
|
|
20230905,165800,126115460,2095,2095,2095,2095,0
|
|
20230905,165700,126115460,2095,2095,2095,2095,0
|
|
20230905,165600,126115460,2095,2095,2095,2095,0
|
|
20230905,165500,126115460,2095,2095,2095,2095,0
|
|
20230905,165400,126115460,2095,2095,2095,2095,0
|
|
20230905,165300,126115460,2095,2095,2095,2095,0
|
|
20230905,165200,126115460,2095,2095,2095,2095,0
|
|
20230905,165100,126115460,2095,2095,2095,2095,0
|
|
20230905,165000,126115460,2095,2095,2095,2095,0
|
|
20230905,164900,126115460,2095,2095,2095,2095,0
|
|
20230905,164800,126115460,2095,2095,2095,2095,0
|
|
20230905,164700,126115460,2095,2095,2095,2095,0
|
|
20230905,164600,126115460,2095,2095,2095,2095,0
|
|
20230905,164500,126115460,2095,2095,2095,2095,0
|
|
20230905,164400,126115460,2095,2095,2095,2095,0
|
|
20230905,164300,126115460,2095,2095,2095,2095,0
|
|
20230905,164200,126115460,2095,2095,2095,2095,0
|
|
20230905,164100,126115460,2095,2095,2095,2095,0
|
|
20230905,164000,126115460,2095,2095,2095,2095,0
|
|
20230905,163900,126115460,2095,2095,2095,2095,0
|
|
20230905,163800,126115460,2095,2095,2095,2095,0
|
|
20230905,163700,126115460,2095,2095,2095,2095,0
|
|
20230905,163600,126115460,2095,2095,2095,2095,0
|
|
20230905,163500,126115460,2095,2095,2095,2095,0
|
|
20230905,163400,126115460,2095,2095,2095,2095,0
|
|
20230905,163300,126115460,2095,2095,2095,2095,0
|
|
20230905,163200,126115460,2095,2095,2095,2095,0
|
|
20230905,163100,126115460,2095,2095,2095,2095,0
|
|
20230905,163000,126115460,2095,2095,2095,2095,3186
|
|
20230905,162900,126115460,2095,2095,2095,2095,0
|
|
20230905,162800,126115460,2095,2095,2095,2095,0
|
|
20230905,162700,126115460,2095,2095,2095,2095,0
|
|
20230905,162600,126115460,2095,2095,2095,2095,0
|
|
20230905,162500,126115460,2095,2095,2095,2095,0
|
|
20230905,162400,126115460,2095,2095,2095,2095,0
|
|
20230905,162300,126115460,2095,2095,2095,2095,0
|
|
20230905,162200,126115460,2095,2095,2095,2095,0
|
|
20230905,162100,126115460,2095,2095,2095,2095,0
|
|
20230905,162000,126115460,2095,2095,2095,2095,0
|
|
20230905,161900,126115460,2095,2095,2095,2095,0
|
|
20230905,161800,126115460,2095,2095,2095,2095,0
|
|
20230905,161700,126115460,2095,2095,2095,2095,0
|
|
20230905,161600,126115460,2095,2095,2095,2095,0
|
|
20230905,161500,126115460,2095,2095,2095,2095,0
|
|
20230905,161400,126115460,2095,2095,2095,2095,0
|
|
20230905,161300,126115460,2095,2095,2095,2095,0
|
|
20230905,161200,126115460,2095,2095,2095,2095,0
|
|
20230905,161100,126115460,2095,2095,2095,2095,0
|
|
20230905,161000,126115460,2095,2095,2095,2095,0
|
|
20230905,160900,126115460,2095,2095,2095,2095,0
|
|
20230905,160800,126115460,2095,2095,2095,2095,0
|
|
20230905,160700,126115460,2095,2095,2095,2095,0
|
|
20230905,160600,126115460,2095,2095,2095,2095,0
|
|
20230905,160500,126115460,2095,2095,2095,2095,0
|
|
20230905,160400,126115460,2095,2095,2095,2095,0
|
|
20230905,160300,126115460,2095,2095,2095,2095,0
|
|
20230905,160200,126115460,2095,2095,2095,2095,0
|
|
20230905,160100,126115460,2095,2095,2095,2095,0
|
|
20230905,160000,126115460,2095,2095,2095,2095,3186
|
|
20230905,155900,126115460,2095,2095,2095,2095,0
|
|
20230905,155800,126115460,2095,2095,2095,2095,0
|
|
20230905,155700,126115460,2095,2095,2095,2095,0
|
|
20230905,155600,126115460,2095,2095,2095,2095,0
|
|
20230905,155500,126115460,2095,2095,2095,2095,0
|
|
20230905,155400,126115460,2095,2095,2095,2095,0
|
|
20230905,155300,126115460,2095,2095,2095,2095,0
|
|
20230905,155200,126115460,2095,2095,2095,2095,0
|
|
20230905,155100,126115460,2095,2095,2095,2095,0
|
|
20230905,155000,126115460,2095,2095,2095,2095,0
|
|
20230905,154900,126115460,2095,2095,2095,2095,0
|
|
20230905,154800,126115460,2095,2095,2095,2095,0
|
|
20230905,154700,126115460,2095,2095,2095,2095,0
|
|
20230905,154600,126115460,2095,2095,2095,2095,0
|
|
20230905,154500,126115460,2095,2095,2095,2095,0
|
|
20230905,154400,126115460,2095,2095,2095,2095,0
|
|
20230905,154300,126115460,2095,2095,2095,2095,0
|
|
20230905,154200,126115460,2095,2095,2095,2095,0
|
|
20230905,154100,126115460,2095,2095,2095,2095,0
|
|
20230905,154000,126115460,2095,2095,2095,2095,0
|
|
20230905,153900,126115460,2095,2095,2095,2095,0
|
|
20230905,153800,126115460,2095,2095,2095,2095,0
|
|
20230905,153700,126115460,2095,2095,2095,2095,0
|
|
20230905,153600,126115460,2095,2095,2095,2095,0
|
|
20230905,153500,126115460,2095,2095,2095,2095,0
|
|
20230905,153400,126115460,2095,2095,2095,2095,0
|
|
20230905,153300,126115460,2095,2095,2095,2095,0
|
|
20230905,153200,126115460,2095,2095,2095,2095,0
|
|
20230905,153100,126115460,2095,2095,2095,2095,0
|
|
20230905,153000,126115460,2095,2095,2095,2095,6372
|
|
20230905,152900,119440790,2070,2070,2070,2070,0
|
|
20230905,152800,119440790,2070,2070,2070,2070,0
|
|
20230905,152700,119440790,2070,2070,2070,2070,0
|
|
20230905,152600,119440790,2070,2070,2070,2070,0
|
|
20230905,152500,119440790,2070,2070,2070,2070,0
|
|
20230905,152400,119440790,2070,2070,2070,2070,0
|
|
20230905,152300,119440790,2070,2070,2070,2070,0
|
|
20230905,152200,119440790,2070,2070,2070,2070,0
|
|
20230905,152100,119440790,2070,2070,2070,2070,0
|
|
20230905,152000,119440790,2070,2070,2070,2070,0
|
|
20230905,151900,119440790,2070,2060,2070,2060,7
|
|
20230905,151800,119426330,2070,2070,2070,2070,5000
|
|
20230905,151700,109076330,2070,2060,2070,2050,5181
|
|
20230905,151600,98379355,2065,2060,2065,2055,4083
|
|
20230905,151500,89968440,2060,2050,2060,2050,1059
|
|
20230905,151400,87792425,2050,2050,2055,2050,82
|
|
20230905,151300,87624155,2050,2055,2055,2050,34
|
|
20230905,151200,87554295,2055,2055,2055,2055,3
|
|
20230905,151100,87548130,2055,2055,2055,2055,32
|
|
20230905,151000,87482370,2055,2050,2055,2050,6
|
|
20230905,150900,87470045,2055,2055,2055,2055,32
|
|
20230905,150800,87404285,2055,2055,2055,2055,31
|
|
20230905,150700,87340580,2055,2050,2055,2050,26
|
|
20230905,150600,87287260,2050,2050,2050,2050,133
|
|
20230905,150500,87014610,2055,2055,2055,2055,4
|
|
20230905,150400,87006390,2055,2055,2055,2055,31
|
|
20230905,150300,86942685,2055,2050,2055,2050,34
|
|
20230905,150200,86872965,2050,2055,2055,2050,5
|
|
20230905,150100,86862695,2050,2040,2050,2040,81
|
|
20230905,150000,86697145,2050,2055,2055,2050,33
|
|
20230905,145900,86629485,2040,2055,2055,2040,3
|
|
20230905,145800,86623335,2055,2050,2055,2040,301
|
|
20230905,145700,86008980,2040,2050,2055,2035,823
|
|
20230905,145600,84334115,2040,2050,2055,2040,731
|
|
20230905,145500,82841725,2050,2055,2055,2050,36
|
|
20230905,145400,82767755,2055,2055,2055,2055,2
|
|
20230905,145300,82763645,2055,2055,2055,2050,34
|
|
20230905,145200,82693785,2055,2055,2055,2055,3
|
|
20230905,145100,82687620,2055,2055,2055,2055,36
|
|
20230905,145000,82613640,2055,2055,2055,2055,33
|
|
20230905,144900,82545825,2055,2055,2055,2055,1
|
|
20230905,144800,82543770,2055,2055,2055,2055,32
|
|
20230905,144700,82478010,2055,2050,2055,2050,6
|
|
20230905,144600,82465695,2050,2050,2050,2050,37
|
|
20230905,144500,82389845,2050,2050,2050,2050,51
|
|
20230905,144400,82285295,2050,2050,2050,2050,2
|
|
20230905,144300,82281195,2050,2050,2050,2050,56
|
|
20230905,144200,82166395,2050,2050,2050,2050,3
|
|
20230905,144100,82160245,2050,2050,2050,2050,31
|
|
20230905,144000,82096695,2050,2050,2050,2050,34
|
|
20230905,143900,82026995,2050,2050,2050,2050,1
|
|
20230905,143800,82024945,2045,2045,2045,2045,8
|
|
20230905,143700,82008585,2050,2050,2050,2050,3
|
|
20230905,143600,82002435,2050,2050,2050,2035,220
|
|
20230905,143500,81554250,2050,2050,2050,2040,32
|
|
20230905,143400,81488660,2050,2050,2050,2050,4
|
|
20230905,143300,81480460,2050,2040,2050,2040,33
|
|
20230905,143200,81412830,2050,2050,2050,2050,34
|
|
20230905,143100,81343130,2050,2040,2050,2040,9
|
|
20230905,143000,81324760,2050,2050,2050,2050,32
|
|
20230905,142900,81259160,2050,2050,2050,2050,3
|
|
20230905,142800,81253010,2050,2050,2050,2050,33
|
|
20230905,142700,81185360,2050,2045,2050,2045,33
|
|
20230905,142600,81117870,2050,2050,2050,2045,851
|
|
20230905,142500,79373470,2050,2050,2050,2050,33
|
|
20230905,142400,79305820,2050,2050,2050,2050,2
|
|
20230905,142300,79301720,2050,2050,2050,2050,31
|
|
20230905,142200,79238170,2050,2050,2050,2050,34
|
|
20230905,142100,79168470,2050,2050,2050,2050,7
|
|
20230905,142000,79154120,2050,2050,2050,2050,32
|
|
20230905,141900,79088520,2050,2050,2050,2050,3
|
|
20230905,141800,79082370,2050,2050,2050,2050,32
|
|
20230905,141700,79016770,2035,2050,2050,2035,186
|
|
20230905,141600,78637695,2050,2050,2050,2050,2
|
|
20230905,141500,78633595,2050,2050,2050,2050,31
|
|
20230905,141400,78570045,2050,2050,2050,2050,3
|
|
20230905,141300,78563895,2050,2050,2050,2050,32
|
|
20230905,141200,78498295,2050,2050,2050,2050,53
|
|
20230905,141100,78389645,2050,2050,2050,2050,2
|
|
20230905,141000,78385545,2050,2050,2050,2050,32
|
|
20230905,140900,78319945,2050,2045,2050,2045,4
|
|
20230905,140800,78311750,2050,2050,2050,2050,32
|
|
20230905,140700,78246150,2050,2040,2050,2040,14
|
|
20230905,140600,78217580,2040,2040,2040,2040,5
|
|
20230905,140500,78207380,2040,2040,2040,2040,32
|
|
20230905,140400,78142100,2040,2040,2040,2040,33
|
|
20230905,140300,78074780,2040,2040,2040,2040,2
|
|
20230905,140200,78070700,2040,2040,2040,2040,33
|
|
20230905,140100,78003380,2040,2040,2040,2040,2
|
|
20230905,140000,77999300,2040,2040,2040,2030,110
|
|
20230905,135900,77775680,2040,2040,2040,2030,484
|
|
20230905,135800,76792830,2035,2040,2040,2035,1653
|
|
20230905,135700,73428970,2040,2040,2040,2040,34
|
|
20230905,135600,73359610,2040,2050,2050,2035,3322
|
|
20230905,135500,66590420,2050,2045,2050,2045,233
|
|
20230905,135400,66113775,2045,2050,2050,2045,33
|
|
20230905,135300,66046135,2045,2045,2045,2045,3
|
|
20230905,135200,66040000,2045,2050,2050,2045,31
|
|
20230905,135100,65976455,2050,2050,2050,2045,6
|
|
20230905,135000,65964165,2050,2050,2050,2050,31
|
|
20230905,134900,65900615,2050,2045,2050,2045,35
|
|
20230905,134800,65829030,2040,2050,2050,2040,1201
|
|
20230905,134700,63378975,2050,2050,2050,2050,32
|
|
20230905,134600,63313375,2050,2050,2050,2050,3
|
|
20230905,134500,63307225,2045,2040,2050,2040,34
|
|
20230905,134400,63237695,2050,2050,2050,2050,33
|
|
20230905,134300,63170045,2050,2050,2050,2050,2
|
|
20230905,134200,63165945,2050,2050,2050,2050,32
|
|
20230905,134100,63100345,2050,2050,2050,2040,108
|
|
20230905,134000,62879985,2050,2050,2050,2050,31
|
|
20230905,133900,62816435,2050,2050,2050,2050,34
|
|
20230905,133800,62746735,2050,2050,2050,2050,1
|
|
20230905,133700,62744685,2050,2050,2050,2050,32
|
|
20230905,133600,62679085,2050,2050,2050,2040,36
|
|
20230905,133500,62605315,2050,2050,2050,2050,2
|
|
20230905,133400,62601215,2050,2050,2050,2050,433
|
|
20230905,133300,61713565,2050,2050,2050,2050,2
|
|
20230905,133200,61709465,2050,2050,2050,2050,31
|
|
20230905,133100,61645915,2050,2050,2050,2050,33
|
|
20230905,133000,61578265,2050,2040,2050,2040,27
|
|
20230905,132900,61523165,2050,2050,2050,2050,33
|
|
20230905,132800,61455515,2050,2050,2050,2050,2
|
|
20230905,132700,61451415,2050,2050,2050,2050,32
|
|
20230905,132600,61385815,2050,2050,2050,2050,33
|
|
20230905,132500,61318165,2050,2050,2050,2050,2
|
|
20230905,132400,61314065,2045,2050,2050,2045,35
|
|
20230905,132300,61242325,2050,2050,2050,2050,1
|
|
20230905,132200,61240275,2050,2045,2050,2045,33
|
|
20230905,132100,61172630,2050,2045,2050,2045,34
|
|
20230905,132000,61102935,2050,2050,2050,2045,12
|
|
20230905,131900,61078340,2050,2050,2050,2045,34
|
|
20230905,131800,61008645,2045,2050,2050,2045,4
|
|
20230905,131700,61000455,2050,2050,2050,2050,32
|
|
20230905,131600,60934855,2045,2050,2050,2045,33
|
|
20230905,131500,60867210,2045,2045,2045,2045,1
|
|
20230905,131400,60865165,2050,2055,2055,2050,34
|
|
20230905,131300,60795305,2055,2055,2055,2055,1
|
|
20230905,131200,60793250,2055,2055,2055,2055,32
|
|
20230905,131100,60727490,2055,2050,2055,2050,35
|
|
20230905,131000,60655730,2050,2050,2050,2050,2
|
|
20230905,130900,60651630,2050,2045,2050,2045,33
|
|
20230905,130800,60583990,2045,2040,2045,2040,59
|
|
20230905,130700,60463615,2045,2055,2055,2045,183
|
|
20230905,130600,60089370,2055,2055,2055,2055,34
|
|
20230905,130500,60019500,2050,2055,2055,2050,44
|
|
20230905,130400,59929195,2055,2055,2055,2055,32
|
|
20230905,130300,59863435,2055,2055,2055,2055,33
|
|
20230905,130200,59795620,2055,2055,2055,2055,2
|
|
20230905,130100,59791510,2055,2055,2055,2055,33
|
|
20230905,130000,59723695,2055,2055,2055,2055,2
|
|
20230905,125900,59719585,2055,2050,2055,2050,34
|
|
20230905,125800,59649730,2050,2050,2055,2050,34
|
|
20230905,125700,59580020,2055,2050,2055,2050,9
|
|
20230905,125600,59561550,2050,2055,2060,2050,41
|
|
20230905,125500,59477295,2055,2055,2055,2055,1
|
|
20230905,125400,59475240,2045,2055,2060,2045,34
|
|
20230905,125300,59405240,2055,2060,2060,2055,33
|
|
20230905,125200,59337265,2045,2045,2045,2045,18
|
|
20230905,125100,59300455,2045,2045,2045,2045,33
|
|
20230905,125000,59232970,2045,2045,2045,2045,2
|
|
20230905,124900,59228880,2045,2045,2045,2045,31
|
|
20230905,124800,59165485,2045,2045,2045,2045,33
|
|
20230905,124700,59098000,2045,2045,2045,2045,2
|
|
20230905,124600,59093910,2045,2045,2045,2045,33
|
|
20230905,124500,59026425,2045,2045,2045,2045,2
|
|
20230905,124400,59022335,2045,2045,2045,2045,32
|
|
20230905,124300,58956895,2045,2045,2045,2045,33
|
|
20230905,124200,58889410,2045,2045,2045,2045,2
|
|
20230905,124100,58885320,2045,2045,2045,2045,33
|
|
20230905,124000,58817835,2045,2045,2045,2045,1
|
|
20230905,123900,58815790,2045,2045,2045,2045,32
|
|
20230905,123800,58750350,2045,2045,2045,2045,33
|
|
20230905,123700,58682865,2045,2045,2045,2045,2
|
|
20230905,123600,58678775,2045,2045,2045,2045,33
|
|
20230905,123500,58611290,2045,2045,2045,2045,32
|
|
20230905,123400,58545850,2045,2045,2045,2045,2
|
|
20230905,123300,58541760,2045,2045,2045,2045,33
|
|
20230905,123200,58474275,2045,2045,2045,2045,1
|
|
20230905,123100,58472230,2045,2045,2045,2045,34
|
|
20230905,123000,58402700,2040,2045,2045,2040,131
|
|
20230905,122900,58135305,2045,2045,2045,2045,2
|
|
20230905,122800,58131215,2045,2045,2045,2045,33
|
|
20230905,122700,58063730,2045,2045,2045,2045,2
|
|
20230905,122600,58059640,2045,2045,2045,2045,31
|
|
20230905,122500,57996245,2045,2045,2045,2030,234
|
|
20230905,122400,57520530,2045,2045,2045,2045,1
|
|
20230905,122300,57518485,2045,2045,2045,2045,34
|
|
20230905,122200,57448955,2045,2045,2045,2045,1
|
|
20230905,122100,57446910,2045,2045,2045,2045,32
|
|
20230905,122000,57381470,2045,2045,2045,2045,33
|
|
20230905,121900,57313985,2045,2045,2045,2045,2
|
|
20230905,121800,57309895,2045,2045,2045,2045,52
|
|
20230905,121700,57203555,2045,2045,2045,2045,2
|
|
20230905,121600,57199465,2045,2045,2045,2045,31
|
|
20230905,121500,57136070,2045,2045,2045,2045,34
|
|
20230905,121400,57066540,2045,2045,2045,2045,1
|
|
20230905,121300,57064495,2045,2040,2045,2040,15
|
|
20230905,121200,57033885,2040,2040,2040,2040,1
|
|
20230905,121100,57031845,2040,2040,2040,2040,33
|
|
20230905,121000,56964525,2040,2040,2040,2040,36
|
|
20230905,120900,56891085,2040,2040,2040,2040,2
|
|
20230905,120800,56887005,2040,2040,2040,2040,33
|
|
20230905,120700,56819685,2040,2040,2040,2040,32
|
|
20230905,120600,56754405,2040,2040,2040,2040,3
|
|
20230905,120500,56748285,2040,2040,2040,2040,33
|
|
20230905,120400,56680965,2040,2040,2040,2040,5
|
|
20230905,120300,56670765,2030,2045,2045,2030,1481
|
|
20230905,120200,53659570,2045,2045,2045,2045,32
|
|
20230905,120100,53594130,2045,2045,2045,2045,2
|
|
20230905,120000,53590040,2045,2045,2045,2045,33
|
|
20230905,115900,53522555,2045,2045,2045,2045,2
|
|
20230905,115800,53518465,2045,2045,2045,2040,1933
|
|
20230905,115700,49574980,2045,2045,2045,2045,31
|
|
20230905,115600,49511585,2045,2045,2045,2045,2
|
|
20230905,115500,49507495,2045,2045,2045,2045,33
|
|
20230905,115400,49440010,2045,2045,2045,2045,2
|
|
20230905,115300,49435920,2045,2045,2045,2045,33
|
|
20230905,115200,49368435,2045,2045,2045,2045,33
|
|
20230905,115100,49300950,2045,2045,2045,2045,2
|
|
20230905,115000,49296860,2045,2045,2045,2045,33
|
|
20230905,114900,49229375,2045,2045,2045,2045,1
|
|
20230905,114800,49227330,2045,2045,2045,2045,34
|
|
20230905,114700,49157800,2045,2045,2045,2045,31
|
|
20230905,114600,49094405,2045,2045,2045,2045,2
|
|
20230905,114500,49090315,2045,2045,2045,2045,33
|
|
20230905,114400,49022830,2040,2045,2045,2040,102
|
|
20230905,114300,48814740,2045,2045,2045,2045,31
|
|
20230905,114200,48751345,2045,2045,2045,2045,32
|
|
20230905,114100,48685905,2045,2045,2045,2045,2
|
|
20230905,114000,48681815,2045,2045,2045,2045,30
|
|
20230905,113900,48620465,2045,2045,2045,2045,30
|
|
20230905,113800,48559115,2045,2045,2045,2045,0
|
|
20230905,113700,48559115,2045,2045,2045,2045,30
|
|
20230905,113600,48497765,2045,2045,2045,2045,0
|
|
20230905,113500,48497765,2045,2045,2045,2045,30
|
|
20230905,113400,48436415,2045,2045,2045,2045,30
|
|
20230905,113300,48375065,2045,2045,2045,2045,0
|
|
20230905,113200,48375065,2045,2045,2045,2045,30
|
|
20230905,113100,48313715,2045,2045,2045,2045,0
|
|
20230905,113000,48313715,2045,2045,2045,2045,1030
|
|
20230905,112900,46207365,2045,2050,2050,2045,36
|
|
20230905,112800,46133595,2060,2060,2060,2060,0
|
|
20230905,112700,46133595,2060,2060,2060,2060,30
|
|
20230905,112600,46071795,2060,2045,2060,2045,4
|
|
20230905,112500,46063585,2045,2045,2045,2045,30
|
|
20230905,112400,46002235,2040,2060,2060,2040,2536
|
|
20230905,112300,40818175,2060,2060,2060,2060,0
|
|
20230905,112200,40818175,2060,2060,2060,2060,31
|
|
20230905,112100,40754315,2065,2065,2065,2065,0
|
|
20230905,112000,40754315,2065,2065,2065,2065,35
|
|
20230905,111900,40682040,2060,2060,2060,2060,189
|
|
20230905,111800,40292700,2060,2060,2060,2060,0
|
|
20230905,111700,40292700,2060,2060,2060,2055,3046
|
|
20230905,111600,34018020,2055,2055,2055,2055,12
|
|
20230905,111500,33993360,2055,2055,2055,2055,2
|
|
20230905,111400,33989250,2055,2055,2055,2055,59
|
|
20230905,111300,33868005,2060,2060,2060,2060,0
|
|
20230905,111200,33868005,2060,2045,2060,2045,123
|
|
20230905,111100,33616265,2045,2045,2045,2045,30
|
|
20230905,111000,33554915,2040,2040,2040,2040,0
|
|
20230905,110900,33554915,2040,2040,2040,2040,1
|
|
20230905,110800,33552875,2040,2040,2040,2040,4
|
|
20230905,110700,33544715,2050,2040,2050,2040,43
|
|
20230905,110600,33456635,2045,2045,2045,2045,30
|
|
20230905,110500,33395285,2035,2040,2040,2035,312
|
|
20230905,110400,32759385,2055,2055,2055,2055,30
|
|
20230905,110300,32697735,2030,2040,2040,2030,3000
|
|
20230905,110200,26594090,2060,2060,2060,2060,30
|
|
20230905,110100,26532290,2055,2060,2060,2055,59
|
|
20230905,110000,26410895,2055,2055,2055,2055,0
|
|
20230905,105900,26410895,2055,2055,2055,2055,1
|
|
20230905,105800,26408840,2060,2055,2060,2055,4
|
|
20230905,105700,26400610,2055,2055,2055,2055,30
|
|
20230905,105600,26338960,2055,2055,2055,2055,30
|
|
20230905,105500,26277310,2060,2060,2060,2060,0
|
|
20230905,105400,26277310,2060,2060,2060,2060,30
|
|
20230905,105300,26215510,2060,2060,2060,2060,0
|
|
20230905,105200,26215510,2060,2060,2060,2060,30
|
|
20230905,105100,26153710,2050,2050,2050,2050,30
|
|
20230905,105000,26092210,2060,2055,2060,2055,135
|
|
20230905,104900,25814115,2060,2060,2060,2060,30
|
|
20230905,104800,25752315,2060,2060,2060,2060,2
|
|
20230905,104700,25748195,2055,2055,2055,2055,30
|
|
20230905,104600,25686545,2055,2055,2055,2055,30
|
|
20230905,104500,25624895,2055,2055,2055,2055,0
|
|
20230905,104400,25624895,2055,2055,2055,2055,30
|
|
20230905,104300,25563245,2055,2055,2055,2045,37
|
|
20230905,104200,25487230,2055,2055,2055,2055,0
|
|
20230905,104100,25487230,2055,2055,2055,2055,30
|
|
20230905,104000,25425580,2045,2045,2045,2045,591
|
|
20230905,103900,24216985,2050,2050,2050,2050,30
|
|
20230905,103800,24155485,2050,2050,2050,2050,30
|
|
20230905,103700,24093985,2050,2050,2050,2050,0
|
|
20230905,103600,24093985,2050,2055,2055,2050,1260
|
|
20230905,103500,21510330,2055,2055,2055,2055,0
|
|
20230905,103400,21510330,2055,2055,2055,2055,30
|
|
20230905,103300,21448680,2055,2055,2055,2055,30
|
|
20230905,103200,21387030,2055,2055,2055,2055,0
|
|
20230905,103100,21387030,2055,2055,2055,2055,30
|
|
20230905,103000,21325380,2055,2055,2055,2055,0
|
|
20230905,102900,21325380,2055,2055,2055,2055,30
|
|
20230905,102800,21263730,2055,2055,2055,2055,30
|
|
20230905,102700,21202080,2055,2055,2055,2055,0
|
|
20230905,102600,21202080,2055,2055,2055,2055,30
|
|
20230905,102500,21140430,2055,2055,2055,2055,0
|
|
20230905,102400,21140430,2055,2055,2055,2055,30
|
|
20230905,102300,21078780,2055,2055,2055,2055,30
|
|
20230905,102200,21017130,2055,2055,2055,2055,0
|
|
20230905,102100,21017130,2055,2055,2055,2055,30
|
|
20230905,102000,20955480,2055,2055,2055,2055,0
|
|
20230905,101900,20955480,2055,2055,2055,2055,50
|
|
20230905,101800,20852730,2055,2055,2055,2055,30
|
|
20230905,101700,20791080,2055,2055,2055,2055,0
|
|
20230905,101600,20791080,2055,2055,2055,2055,30
|
|
20230905,101500,20729430,2055,2055,2055,2055,0
|
|
20230905,101400,20729430,2055,2055,2055,2055,30
|
|
20230905,101300,20667780,2045,2055,2055,2045,310
|
|
20230905,101200,20033530,2055,2055,2055,2055,0
|
|
20230905,101100,20033530,2055,2055,2055,2055,30
|
|
20230905,101000,19971880,2055,2055,2055,2055,30
|
|
20230905,100900,19910230,2055,2055,2055,2055,61
|
|
20230905,100800,19784875,2055,2055,2055,2055,30
|
|
20230905,100700,19723225,2055,2055,2055,2055,0
|
|
20230905,100600,19723225,2055,2055,2055,2055,30
|
|
20230905,100500,19661575,2055,2055,2055,2055,30
|
|
20230905,100400,19599925,2045,2045,2045,2045,763
|
|
20230905,100300,18039590,2055,2055,2055,2055,30
|
|
20230905,100200,17977940,2055,2055,2055,2055,0
|
|
20230905,100100,17977940,2055,2055,2055,2055,31
|
|
20230905,100000,17914235,2055,2055,2055,2055,30
|
|
20230905,095900,17852585,2055,2055,2055,2055,0
|
|
20230905,095800,17852585,2055,2055,2055,2055,32
|
|
20230905,095700,17786825,2050,2050,2050,2050,0
|
|
20230905,095600,17786825,2050,2050,2050,2050,1690
|
|
20230905,095500,14322325,2050,2050,2050,2050,30
|
|
20230905,095400,14260825,2050,2050,2050,2050,0
|
|
20230905,095300,14260825,2050,2040,2050,2040,130
|
|
20230905,095200,13995325,2040,2040,2040,2040,564
|
|
20230905,095100,12844765,2050,2050,2050,2050,30
|
|
20230905,095000,12783265,2050,2050,2050,2050,31
|
|
20230905,094900,12719715,2045,2045,2045,2045,0
|
|
20230905,094800,12719715,2045,2045,2045,2045,30
|
|
20230905,094700,12658365,2045,2045,2045,2045,0
|
|
20230905,094600,12658365,2045,2035,2045,2035,530
|
|
20230905,094500,11579515,2045,2045,2045,2045,30
|
|
20230905,094400,11518165,2045,2045,2045,2045,0
|
|
20230905,094300,11518165,2045,2045,2045,2045,30
|
|
20230905,094200,11456815,2035,2045,2045,2035,1030
|
|
20230905,094100,9360465,2045,2045,2045,2045,0
|
|
20230905,094000,9360465,2045,2045,2045,2045,30
|
|
20230905,093900,9299115,2050,2050,2050,2050,0
|
|
20230905,093800,9299115,2050,2050,2050,2050,30
|
|
20230905,093700,9237615,2050,2050,2050,2050,50
|
|
20230905,093600,9135115,2050,2050,2050,2050,1
|
|
20230905,093500,9133065,2050,2040,2050,2040,402
|
|
20230905,093400,8312685,2050,2050,2050,2050,0
|
|
20230905,093300,8312685,2050,2050,2050,2050,30
|
|
20230905,093200,8251185,2050,2050,2050,2050,30
|
|
20230905,093100,8189685,2050,2050,2050,2050,0
|
|
20230905,093000,8189685,2050,2055,2060,2050,945
|
|
20230905,092900,6245915,2055,2055,2055,2055,0
|
|
20230905,092800,6245915,2055,2055,2055,2055,30
|
|
20230905,092700,6184265,2055,2055,2055,2055,30
|
|
20230905,092600,6122615,2050,2050,2050,2050,0
|
|
20230905,092500,6122615,2050,2050,2055,2050,37
|
|
20230905,092400,6046615,2055,2055,2055,2055,100
|
|
20230905,092300,5841115,2055,2055,2055,2055,30
|
|
20230905,092200,5779465,2055,2055,2055,2055,32
|
|
20230905,092100,5713705,2055,2055,2055,2055,0
|
|
20230905,092000,5713705,2055,2055,2055,2055,30
|
|
20230905,091900,5652055,2055,2055,2055,2055,0
|
|
20230905,091800,5652055,2055,2040,2055,2035,531
|
|
20230905,091700,4570000,2055,2055,2055,2055,30
|
|
20230905,091600,4508350,2055,2055,2055,2055,0
|
|
20230905,091500,4508350,2055,2055,2055,2055,30
|
|
20230905,091400,4446700,2055,2055,2055,2055,30
|
|
20230905,091300,4385050,2055,2055,2055,2055,0
|
|
20230905,091200,4385050,2055,2055,2055,2055,30
|
|
20230905,091100,4323400,2050,2050,2050,2050,1
|
|
20230905,091000,4321350,2050,2050,2050,2050,29
|
|
20230905,090900,4261900,2050,2050,2050,2050,820
|
|
20230905,090800,2580900,2055,2055,2055,2055,0
|
|
20230905,090700,2580900,2055,2055,2055,2055,30
|
|
20230905,090600,2519250,2045,2045,2045,2045,100
|
|
20230905,090500,2314750,2035,2045,2045,2035,666
|
|
20230905,090400,957930,2055,2055,2055,2055,31
|
|
20230905,090300,894225,2060,2060,2060,2060,0
|
|
20230905,090200,894225,2060,2060,2060,2060,46
|
|
20230905,090100,799465,2060,2055,2060,2055,48
|
|
20230905,090000,700815,2060,2055,2060,2050,341
|