604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190100,51112090,2010,2010,2010,2010,2608
|
|
20230822,190000,51112090,2010,2010,2010,2010,0
|
|
20230822,185900,51112090,2010,2010,2010,2010,0
|
|
20230822,185800,51112090,2010,2010,2010,2010,0
|
|
20230822,185700,51112090,2010,2010,2010,2010,0
|
|
20230822,185600,51112090,2010,2010,2010,2010,0
|
|
20230822,185500,51112090,2010,2010,2010,2010,0
|
|
20230822,185400,51112090,2010,2010,2010,2010,0
|
|
20230822,185300,51112090,2010,2010,2010,2010,0
|
|
20230822,185200,51112090,2010,2010,2010,2010,0
|
|
20230822,185100,51112090,2010,2010,2010,2010,0
|
|
20230822,185000,51112090,2010,2010,2010,2010,0
|
|
20230822,184900,51112090,2010,2010,2010,2010,0
|
|
20230822,184800,51112090,2010,2010,2010,2010,0
|
|
20230822,184700,51112090,2010,2010,2010,2010,0
|
|
20230822,184600,51112090,2010,2010,2010,2010,0
|
|
20230822,184500,51112090,2010,2010,2010,2010,0
|
|
20230822,184400,51112090,2010,2010,2010,2010,0
|
|
20230822,184300,51112090,2010,2010,2010,2010,0
|
|
20230822,184200,51112090,2010,2010,2010,2010,0
|
|
20230822,184100,51112090,2010,2010,2010,2010,0
|
|
20230822,184000,51112090,2010,2010,2010,2010,0
|
|
20230822,183900,51112090,2010,2010,2010,2010,0
|
|
20230822,183800,51112090,2010,2010,2010,2010,0
|
|
20230822,183700,51112090,2010,2010,2010,2010,0
|
|
20230822,183600,51112090,2010,2010,2010,2010,0
|
|
20230822,183500,51112090,2010,2010,2010,2010,0
|
|
20230822,183400,51112090,2010,2010,2010,2010,0
|
|
20230822,183300,51112090,2010,2010,2010,2010,0
|
|
20230822,183200,51112090,2010,2010,2010,2010,0
|
|
20230822,183100,51112090,2010,2010,2010,2010,2608
|
|
20230822,183000,51112090,2010,2010,2010,2010,0
|
|
20230822,182900,51112090,2010,2010,2010,2010,0
|
|
20230822,182800,51112090,2010,2010,2010,2010,0
|
|
20230822,182700,51112090,2010,2010,2010,2010,0
|
|
20230822,182600,51112090,2010,2010,2010,2010,0
|
|
20230822,182500,51112090,2010,2010,2010,2010,0
|
|
20230822,182400,51112090,2010,2010,2010,2010,0
|
|
20230822,182300,51112090,2010,2010,2010,2010,0
|
|
20230822,182200,51112090,2010,2010,2010,2010,0
|
|
20230822,182100,51112090,2010,2010,2010,2010,0
|
|
20230822,182000,51112090,2010,2010,2010,2010,0
|
|
20230822,181900,51112090,2010,2010,2010,2010,0
|
|
20230822,181800,51112090,2010,2010,2010,2010,0
|
|
20230822,181700,51112090,2010,2010,2010,2010,0
|
|
20230822,181600,51112090,2010,2010,2010,2010,0
|
|
20230822,181500,51112090,2010,2010,2010,2010,0
|
|
20230822,181400,51112090,2010,2010,2010,2010,0
|
|
20230822,181300,51112090,2010,2010,2010,2010,0
|
|
20230822,181200,51112090,2010,2010,2010,2010,0
|
|
20230822,181100,51112090,2010,2010,2010,2010,0
|
|
20230822,181000,51112090,2010,2010,2010,2010,0
|
|
20230822,180900,51112090,2010,2010,2010,2010,0
|
|
20230822,180800,51112090,2010,2010,2010,2010,0
|
|
20230822,180700,51112090,2010,2010,2010,2010,0
|
|
20230822,180600,51112090,2010,2010,2010,2010,0
|
|
20230822,180500,51112090,2010,2010,2010,2010,0
|
|
20230822,180400,51112090,2010,2010,2010,2010,0
|
|
20230822,180300,51112090,2010,2010,2010,2010,0
|
|
20230822,180200,51112090,2010,2010,2010,2010,0
|
|
20230822,180100,51112090,2010,2010,2010,2010,2608
|
|
20230822,180000,51112090,2010,2010,2010,2010,0
|
|
20230822,175900,51112090,2010,2010,2010,2010,0
|
|
20230822,175800,51112090,2010,2010,2010,2010,0
|
|
20230822,175700,51112090,2010,2010,2010,2010,0
|
|
20230822,175600,51112090,2010,2010,2010,2010,0
|
|
20230822,175500,51112090,2010,2010,2010,2010,0
|
|
20230822,175400,51112090,2010,2010,2010,2010,0
|
|
20230822,175300,51112090,2010,2010,2010,2010,0
|
|
20230822,175200,51112090,2010,2010,2010,2010,0
|
|
20230822,175100,51112090,2010,2010,2010,2010,0
|
|
20230822,175000,51112090,2010,2010,2010,2010,0
|
|
20230822,174900,51112090,2010,2010,2010,2010,0
|
|
20230822,174800,51112090,2010,2010,2010,2010,0
|
|
20230822,174700,51112090,2010,2010,2010,2010,0
|
|
20230822,174600,51112090,2010,2010,2010,2010,0
|
|
20230822,174500,51112090,2010,2010,2010,2010,0
|
|
20230822,174400,51112090,2010,2010,2010,2010,0
|
|
20230822,174300,51112090,2010,2010,2010,2010,0
|
|
20230822,174200,51112090,2010,2010,2010,2010,0
|
|
20230822,174100,51112090,2010,2010,2010,2010,0
|
|
20230822,174000,51112090,2010,2010,2010,2010,0
|
|
20230822,173900,51112090,2010,2010,2010,2010,0
|
|
20230822,173800,51112090,2010,2010,2010,2010,0
|
|
20230822,173700,51112090,2010,2010,2010,2010,0
|
|
20230822,173600,51112090,2010,2010,2010,2010,0
|
|
20230822,173500,51112090,2010,2010,2010,2010,0
|
|
20230822,173400,51112090,2010,2010,2010,2010,0
|
|
20230822,173300,51112090,2010,2010,2010,2010,0
|
|
20230822,173200,51112090,2010,2010,2010,2010,0
|
|
20230822,173100,51112090,2010,2010,2010,2010,2608
|
|
20230822,173000,51112090,2010,2010,2010,2010,0
|
|
20230822,172900,51112090,2010,2010,2010,2010,0
|
|
20230822,172800,51112090,2010,2010,2010,2010,0
|
|
20230822,172700,51112090,2010,2010,2010,2010,0
|
|
20230822,172600,51112090,2010,2010,2010,2010,0
|
|
20230822,172500,51112090,2010,2010,2010,2010,0
|
|
20230822,172400,51112090,2010,2010,2010,2010,0
|
|
20230822,172300,51112090,2010,2010,2010,2010,0
|
|
20230822,172200,51112090,2010,2010,2010,2010,0
|
|
20230822,172100,51112090,2010,2010,2010,2010,0
|
|
20230822,172000,51112090,2010,2010,2010,2010,0
|
|
20230822,171900,51112090,2010,2010,2010,2010,0
|
|
20230822,171800,51112090,2010,2010,2010,2010,0
|
|
20230822,171700,51112090,2010,2010,2010,2010,0
|
|
20230822,171600,51112090,2010,2010,2010,2010,0
|
|
20230822,171500,51112090,2010,2010,2010,2010,0
|
|
20230822,171400,51112090,2010,2010,2010,2010,0
|
|
20230822,171300,51112090,2010,2010,2010,2010,0
|
|
20230822,171200,51112090,2010,2010,2010,2010,0
|
|
20230822,171100,51112090,2010,2010,2010,2010,0
|
|
20230822,171000,51112090,2010,2010,2010,2010,0
|
|
20230822,170900,51112090,2010,2010,2010,2010,0
|
|
20230822,170800,51112090,2010,2010,2010,2010,0
|
|
20230822,170700,51112090,2010,2010,2010,2010,0
|
|
20230822,170600,51112090,2010,2010,2010,2010,0
|
|
20230822,170500,51112090,2010,2010,2010,2010,0
|
|
20230822,170400,51112090,2010,2010,2010,2010,0
|
|
20230822,170300,51112090,2010,2010,2010,2010,0
|
|
20230822,170200,51112090,2010,2010,2010,2010,0
|
|
20230822,170100,51112090,2010,2010,2010,2010,2608
|
|
20230822,170000,51112090,2010,2010,2010,2010,0
|
|
20230822,165900,51112090,2010,2010,2010,2010,0
|
|
20230822,165800,51112090,2010,2010,2010,2010,0
|
|
20230822,165700,51112090,2010,2010,2010,2010,0
|
|
20230822,165600,51112090,2010,2010,2010,2010,0
|
|
20230822,165500,51112090,2010,2010,2010,2010,0
|
|
20230822,165400,51112090,2010,2010,2010,2010,0
|
|
20230822,165300,51112090,2010,2010,2010,2010,0
|
|
20230822,165200,51112090,2010,2010,2010,2010,0
|
|
20230822,165100,51112090,2010,2010,2010,2010,0
|
|
20230822,165000,51112090,2010,2010,2010,2010,0
|
|
20230822,164900,51112090,2010,2010,2010,2010,0
|
|
20230822,164800,51112090,2010,2010,2010,2010,0
|
|
20230822,164700,51112090,2010,2010,2010,2010,0
|
|
20230822,164600,51112090,2010,2010,2010,2010,0
|
|
20230822,164500,51112090,2010,2010,2010,2010,0
|
|
20230822,164400,51112090,2010,2010,2010,2010,0
|
|
20230822,164300,51112090,2010,2010,2010,2010,0
|
|
20230822,164200,51112090,2010,2010,2010,2010,0
|
|
20230822,164100,51112090,2010,2010,2010,2010,0
|
|
20230822,164000,51112090,2010,2010,2010,2010,0
|
|
20230822,163900,51112090,2010,2010,2010,2010,0
|
|
20230822,163800,51112090,2010,2010,2010,2010,0
|
|
20230822,163700,51112090,2010,2010,2010,2010,0
|
|
20230822,163600,51112090,2010,2010,2010,2010,0
|
|
20230822,163500,51112090,2010,2010,2010,2010,0
|
|
20230822,163400,51112090,2010,2010,2010,2010,0
|
|
20230822,163300,51112090,2010,2010,2010,2010,0
|
|
20230822,163200,51112090,2010,2010,2010,2010,0
|
|
20230822,163100,51112090,2010,2010,2010,2010,2608
|
|
20230822,163000,51112090,2010,2010,2010,2010,0
|
|
20230822,162900,51112090,2010,2010,2010,2010,0
|
|
20230822,162800,51112090,2010,2010,2010,2010,0
|
|
20230822,162700,51112090,2010,2010,2010,2010,0
|
|
20230822,162600,51112090,2010,2010,2010,2010,0
|
|
20230822,162500,51112090,2010,2010,2010,2010,0
|
|
20230822,162400,51112090,2010,2010,2010,2010,0
|
|
20230822,162300,51112090,2010,2010,2010,2010,0
|
|
20230822,162200,51112090,2010,2010,2010,2010,0
|
|
20230822,162100,51112090,2010,2010,2010,2010,0
|
|
20230822,162000,51112090,2010,2010,2010,2010,0
|
|
20230822,161900,51112090,2010,2010,2010,2010,0
|
|
20230822,161800,51112090,2010,2010,2010,2010,0
|
|
20230822,161700,51112090,2010,2010,2010,2010,0
|
|
20230822,161600,51112090,2010,2010,2010,2010,0
|
|
20230822,161500,51112090,2010,2010,2010,2010,0
|
|
20230822,161400,51112090,2010,2010,2010,2010,0
|
|
20230822,161300,51112090,2010,2010,2010,2010,0
|
|
20230822,161200,51112090,2010,2010,2010,2010,0
|
|
20230822,161100,51112090,2010,2010,2010,2010,0
|
|
20230822,161000,51112090,2010,2010,2010,2010,0
|
|
20230822,160900,51112090,2010,2010,2010,2010,0
|
|
20230822,160800,51112090,2010,2010,2010,2010,0
|
|
20230822,160700,51112090,2010,2010,2010,2010,0
|
|
20230822,160600,51112090,2010,2010,2010,2010,0
|
|
20230822,160500,51112090,2010,2010,2010,2010,0
|
|
20230822,160400,51112090,2010,2010,2010,2010,0
|
|
20230822,160300,51112090,2010,2010,2010,2010,0
|
|
20230822,160200,51112090,2010,2010,2010,2010,0
|
|
20230822,160100,51112090,2010,2010,2010,2010,2608
|
|
20230822,160000,51112090,2010,2010,2010,2010,0
|
|
20230822,155900,51112090,2010,2010,2010,2010,0
|
|
20230822,155800,51112090,2010,2010,2010,2010,0
|
|
20230822,155700,51112090,2010,2010,2010,2010,0
|
|
20230822,155600,51112090,2010,2010,2010,2010,0
|
|
20230822,155500,51112090,2010,2010,2010,2010,0
|
|
20230822,155400,51112090,2010,2010,2010,2010,0
|
|
20230822,155300,51112090,2010,2010,2010,2010,0
|
|
20230822,155200,51112090,2010,2010,2010,2010,0
|
|
20230822,155100,51112090,2010,2010,2010,2010,0
|
|
20230822,155000,51112090,2010,2010,2010,2010,0
|
|
20230822,154900,51112090,2010,2010,2010,2010,0
|
|
20230822,154800,51112090,2010,2010,2010,2010,0
|
|
20230822,154700,51112090,2010,2010,2010,2010,0
|
|
20230822,154600,51112090,2010,2010,2010,2010,0
|
|
20230822,154500,51112090,2010,2010,2010,2010,0
|
|
20230822,154400,51112090,2010,2010,2010,2010,0
|
|
20230822,154300,51112090,2010,2010,2010,2010,0
|
|
20230822,154200,51112090,2010,2010,2010,2010,0
|
|
20230822,154100,51112090,2010,2010,2010,2010,0
|
|
20230822,154000,51112090,2010,2010,2010,2010,0
|
|
20230822,153900,51112090,2010,2010,2010,2010,0
|
|
20230822,153800,51112090,2010,2010,2010,2010,0
|
|
20230822,153700,51112090,2010,2010,2010,2010,0
|
|
20230822,153600,51112090,2010,2010,2010,2010,0
|
|
20230822,153500,51112090,2010,2010,2010,2010,0
|
|
20230822,153400,51112090,2010,2010,2010,2010,0
|
|
20230822,153300,51112090,2010,2010,2010,2010,0
|
|
20230822,153200,51112090,2010,2010,2010,2010,0
|
|
20230822,153100,51112090,2010,2010,2010,2010,2608
|
|
20230822,153000,51112090,2010,2010,2010,2010,2608
|
|
20230822,152900,45870010,2025,2025,2025,2025,0
|
|
20230822,152800,45870010,2025,2025,2025,2025,0
|
|
20230822,152700,45870010,2025,2025,2025,2025,0
|
|
20230822,152600,45870010,2025,2025,2025,2025,0
|
|
20230822,152500,45870010,2025,2025,2025,2025,0
|
|
20230822,152400,45870010,2025,2025,2025,2025,0
|
|
20230822,152300,45870010,2025,2025,2025,2025,0
|
|
20230822,152200,45870010,2025,2025,2025,2025,0
|
|
20230822,152100,45870010,2025,2025,2025,2025,0
|
|
20230822,152000,45870010,2025,2025,2025,2025,0
|
|
20230822,151900,45870010,2025,2025,2025,2025,1
|
|
20230822,151800,45867985,2025,2025,2025,2025,2
|
|
20230822,151700,45863935,2025,2025,2025,2025,2
|
|
20230822,151600,45859885,2025,2025,2025,2025,2
|
|
20230822,151500,45855835,2025,2025,2025,2025,2
|
|
20230822,151400,45851785,2025,2025,2025,2025,2
|
|
20230822,151300,45847735,2025,2025,2025,2025,2
|
|
20230822,151200,45843685,2025,2025,2025,2025,2
|
|
20230822,151100,45839635,2025,2020,2025,2020,21
|
|
20230822,151000,45797205,2025,2020,2025,2020,4
|
|
20230822,150900,45789115,2025,2025,2025,2025,2
|
|
20230822,150800,45785065,2025,2025,2025,2025,2
|
|
20230822,150700,45781015,2025,2025,2025,2025,2
|
|
20230822,150600,45776965,2025,2025,2025,2025,2
|
|
20230822,150500,45772915,2025,2025,2025,2025,2
|
|
20230822,150400,45768865,2025,2025,2025,2025,2
|
|
20230822,150300,45764815,2025,2025,2025,2025,2
|
|
20230822,150200,45760765,2025,2025,2025,2025,2
|
|
20230822,150100,45756715,2025,2025,2025,2025,2
|
|
20230822,150000,45752665,2025,2025,2025,2025,2
|
|
20230822,145900,45748615,2025,2025,2025,2025,2
|
|
20230822,145800,45744565,2025,2025,2025,2025,2
|
|
20230822,145700,45740515,2025,2025,2025,2025,12
|
|
20230822,145600,45716215,2025,2025,2025,2025,2
|
|
20230822,145500,45712165,2025,2025,2025,2025,2
|
|
20230822,145400,45708115,2025,2025,2025,2025,2
|
|
20230822,145300,45704065,2025,2025,2025,2025,2
|
|
20230822,145200,45700015,2025,2025,2025,2025,2
|
|
20230822,145100,45695965,2025,2025,2025,2025,2
|
|
20230822,145000,45691915,2025,2025,2025,2025,13
|
|
20230822,144900,45665590,2025,2025,2025,2025,2
|
|
20230822,144800,45661540,2025,2025,2025,2025,2
|
|
20230822,144700,45657490,2025,2025,2025,2025,2
|
|
20230822,144600,45653440,2025,2025,2025,2025,52
|
|
20230822,144500,45548140,2030,2030,2030,2030,2
|
|
20230822,144400,45544080,2030,2030,2030,2030,2
|
|
20230822,144300,45540020,2030,2030,2030,2030,2
|
|
20230822,144200,45535960,2030,2030,2030,2030,2
|
|
20230822,144100,45531900,2030,2030,2030,2030,2
|
|
20230822,144000,45527840,2030,2030,2030,2030,2
|
|
20230822,143900,45523780,2030,2030,2030,2030,2
|
|
20230822,143800,45519720,2030,2030,2030,2030,2
|
|
20230822,143700,45515660,2030,2030,2030,2030,2
|
|
20230822,143600,45511600,2030,2030,2030,2030,2
|
|
20230822,143500,45507540,2030,2030,2030,2030,2
|
|
20230822,143400,45503480,2030,2030,2030,2030,2
|
|
20230822,143300,45499420,2030,2030,2030,2030,2
|
|
20230822,143200,45495360,2030,2030,2030,2030,2
|
|
20230822,143100,45491300,2030,2030,2030,2030,2
|
|
20230822,143000,45487240,2030,2030,2030,2030,2
|
|
20230822,142900,45483180,2030,2030,2030,2030,2
|
|
20230822,142800,45479120,2030,2030,2030,2030,2
|
|
20230822,142700,45475060,2030,2030,2030,2030,2
|
|
20230822,142600,45471000,2030,2030,2030,2030,2
|
|
20230822,142500,45466940,2030,2030,2030,2030,2
|
|
20230822,142400,45462880,2030,2030,2030,2030,2
|
|
20230822,142300,45458820,2030,2030,2030,2030,2
|
|
20230822,142200,45454760,2030,2030,2030,2030,2
|
|
20230822,142100,45450700,2030,2030,2030,2030,2
|
|
20230822,142000,45446640,2030,2030,2030,2030,2
|
|
20230822,141900,45442580,2030,2030,2030,2030,2
|
|
20230822,141800,45438520,2030,2030,2030,2030,2
|
|
20230822,141700,45434460,2030,2030,2030,2030,2
|
|
20230822,141600,45430400,2030,2030,2030,2030,1
|
|
20230822,141500,45428370,2030,2030,2030,2030,2
|
|
20230822,141400,45424310,2030,2030,2030,2030,2
|
|
20230822,141300,45420250,2030,2030,2030,2030,2
|
|
20230822,141200,45416190,2030,2030,2030,2030,2
|
|
20230822,141100,45412130,2030,2030,2030,2030,2
|
|
20230822,141000,45408070,2030,2030,2030,2030,2
|
|
20230822,140900,45404010,2030,2030,2030,2030,2
|
|
20230822,140800,45399950,2030,2030,2030,2030,2
|
|
20230822,140700,45395890,2030,2030,2030,2030,2
|
|
20230822,140600,45391830,2030,2030,2030,2030,2
|
|
20230822,140500,45387770,2030,2030,2030,2030,2
|
|
20230822,140400,45383710,2030,2030,2030,2030,2
|
|
20230822,140300,45379650,2030,2030,2030,2030,2
|
|
20230822,140200,45375590,2030,2030,2030,2030,2
|
|
20230822,140100,45371530,2030,2030,2030,2030,2
|
|
20230822,140000,45367470,2030,2030,2030,2030,2
|
|
20230822,135900,45363410,2030,2030,2030,2030,2
|
|
20230822,135800,45359350,2030,2030,2030,2030,2
|
|
20230822,135700,45355290,2035,2035,2035,2035,2
|
|
20230822,135600,45351220,2035,2035,2035,2035,2
|
|
20230822,135500,45347150,2035,2035,2035,2035,2
|
|
20230822,135400,45343080,2035,2035,2035,2035,2
|
|
20230822,135300,45339010,2035,2035,2035,2035,2
|
|
20230822,135200,45334940,2035,2035,2035,2035,2
|
|
20230822,135100,45330870,2035,2035,2035,2035,2
|
|
20230822,135000,45326800,2035,2035,2035,2035,2
|
|
20230822,134900,45322730,2035,2035,2035,2035,2
|
|
20230822,134800,45318660,2035,2035,2035,2035,2
|
|
20230822,134700,45314590,2035,2035,2035,2035,2
|
|
20230822,134600,45310520,2035,2035,2035,2035,2
|
|
20230822,134500,45306450,2035,2035,2035,2035,2
|
|
20230822,134400,45302380,2035,2035,2035,2035,2
|
|
20230822,134300,45298310,2020,2035,2035,2020,22
|
|
20230822,134200,45253835,2035,2035,2035,2035,2
|
|
20230822,134100,45249765,2035,2035,2035,2035,2
|
|
20230822,134000,45245695,2035,2035,2035,2035,2
|
|
20230822,133900,45241625,2035,2035,2035,2035,2
|
|
20230822,133800,45237555,2035,2035,2035,2035,2
|
|
20230822,133700,45233485,2035,2035,2035,2035,2
|
|
20230822,133600,45229415,2035,2035,2035,2035,2
|
|
20230822,133500,45225345,2035,2035,2035,2035,2
|
|
20230822,133400,45221275,2035,2035,2035,2035,2
|
|
20230822,133300,45217205,2035,2035,2035,2035,2
|
|
20230822,133200,45213135,2035,2035,2035,2035,2
|
|
20230822,133100,45209065,2035,2035,2035,2035,2
|
|
20230822,133000,45204995,2035,2035,2035,2035,2
|
|
20230822,132900,45200925,2035,2035,2035,2035,2
|
|
20230822,132800,45196855,2035,2035,2035,2035,2
|
|
20230822,132700,45192785,2035,2035,2035,2035,2
|
|
20230822,132600,45188715,2035,2035,2035,2035,2
|
|
20230822,132500,45184645,2035,2035,2035,2035,2
|
|
20230822,132400,45180575,2035,2030,2035,2030,2
|
|
20230822,132300,45176510,2030,2030,2030,2030,2
|
|
20230822,132200,45172450,2030,2030,2030,2030,3
|
|
20230822,132100,45166360,2030,2030,2030,2030,2
|
|
20230822,132000,45162300,2030,2030,2030,2030,2
|
|
20230822,131900,45158240,2030,2030,2030,2030,2
|
|
20230822,131800,45154180,2030,2030,2030,2030,2
|
|
20230822,131700,45150120,2030,2030,2030,2030,2
|
|
20230822,131600,45146060,2030,2030,2030,2030,2
|
|
20230822,131500,45142000,2030,2030,2030,2030,2
|
|
20230822,131400,45137940,2035,2035,2035,2035,10
|
|
20230822,131300,45117590,2015,2035,2035,2015,3001
|
|
20230822,131200,39057210,2035,2035,2035,2035,2
|
|
20230822,131100,39053140,2035,2035,2035,2035,2
|
|
20230822,131000,39049070,2035,2035,2035,2035,2
|
|
20230822,130900,39045000,2035,2035,2035,2035,2
|
|
20230822,130800,39040930,2035,2035,2035,2035,2
|
|
20230822,130700,39036860,2035,2035,2035,2035,2
|
|
20230822,130600,39032790,2035,2035,2035,2035,2
|
|
20230822,130500,39028720,2035,2035,2035,2035,2
|
|
20230822,130400,39024650,2035,2040,2040,2035,182
|
|
20230822,130300,38654270,2040,2040,2040,2040,2
|
|
20230822,130200,38650190,2040,2040,2040,2040,2
|
|
20230822,130100,38646110,2040,2040,2040,2040,2
|
|
20230822,130000,38642030,2040,2040,2040,2040,2
|
|
20230822,125900,38637950,2040,2040,2040,2040,2
|
|
20230822,125800,38633870,2040,2040,2040,2040,2
|
|
20230822,125700,38629790,2040,2040,2040,2040,2
|
|
20230822,125600,38625710,2040,2040,2040,2040,2
|
|
20230822,125500,38621630,2040,2040,2040,2040,2
|
|
20230822,125400,38617550,2040,2040,2040,2040,2
|
|
20230822,125300,38613470,2040,2040,2040,2040,2
|
|
20230822,125200,38609390,2040,2040,2040,2040,2
|
|
20230822,125100,38605310,2040,2040,2040,2040,2
|
|
20230822,125000,38601230,2040,2040,2040,2040,2
|
|
20230822,124900,38597150,2035,2040,2040,2035,403
|
|
20230822,124800,37777035,2040,2040,2040,2040,2
|
|
20230822,124700,37772955,2040,2040,2040,2040,2
|
|
20230822,124600,37768875,2040,2035,2040,2035,1621
|
|
20230822,124500,34470130,2035,2035,2035,2035,2
|
|
20230822,124400,34466060,2035,2035,2035,2035,2
|
|
20230822,124300,34461990,2035,2035,2035,2035,2
|
|
20230822,124200,34457920,2035,2035,2035,2035,2
|
|
20230822,124100,34453850,2035,2035,2035,2035,2
|
|
20230822,124000,34449780,2035,2035,2035,2035,2
|
|
20230822,123900,34445710,2035,2035,2035,2035,2
|
|
20230822,123800,34441640,2035,2035,2035,2035,2
|
|
20230822,123700,34437570,2035,2035,2035,2035,2
|
|
20230822,123600,34433500,2035,2035,2035,2035,2
|
|
20230822,123500,34429430,2035,2035,2035,2035,2
|
|
20230822,123400,34425360,2035,2035,2035,2035,2
|
|
20230822,123300,34421290,2035,2035,2035,2035,2
|
|
20230822,123200,34417220,2035,2035,2035,2035,2
|
|
20230822,123100,34413150,2035,2035,2035,2035,2
|
|
20230822,123000,34409080,2035,2035,2035,2035,2
|
|
20230822,122900,34405010,2035,2035,2035,2035,2
|
|
20230822,122800,34400940,2035,2035,2035,2035,2
|
|
20230822,122700,34396870,2035,2035,2035,2035,2
|
|
20230822,122600,34392800,2035,2035,2035,2035,2
|
|
20230822,122500,34388730,2035,2035,2035,2035,2
|
|
20230822,122400,34384660,2035,2035,2035,2035,2
|
|
20230822,122300,34380590,2035,2035,2035,2035,2
|
|
20230822,122200,34376520,2035,2035,2035,2035,2
|
|
20230822,122100,34372450,2035,2035,2035,2035,2
|
|
20230822,122000,34368380,2035,2035,2035,2035,2
|
|
20230822,121900,34364310,2035,2035,2035,2035,2
|
|
20230822,121800,34360240,2035,2035,2035,2035,2
|
|
20230822,121700,34356170,2035,2035,2035,2035,2
|
|
20230822,121600,34352100,2035,2035,2035,2035,2
|
|
20230822,121500,34348030,2035,2035,2035,2035,28
|
|
20230822,121400,34291050,2035,2035,2035,2035,2
|
|
20230822,121300,34286980,2035,2035,2035,2035,2
|
|
20230822,121200,34282910,2035,2035,2035,2035,3
|
|
20230822,121100,34276805,2035,2035,2035,2035,2
|
|
20230822,121000,34272735,2035,2035,2035,2035,2
|
|
20230822,120900,34268665,2035,2035,2035,2035,1
|
|
20230822,120800,34266630,2035,2035,2035,2035,2
|
|
20230822,120700,34262560,2035,2035,2035,2035,2
|
|
20230822,120600,34258490,2035,2035,2035,2035,2
|
|
20230822,120500,34254420,2035,2035,2035,2035,2
|
|
20230822,120400,34250350,2035,2035,2035,2035,2
|
|
20230822,120300,34246280,2035,2035,2035,2035,2
|
|
20230822,120200,34242210,2035,2035,2035,2035,2
|
|
20230822,120100,34238140,2035,2035,2035,2035,2
|
|
20230822,120000,34234070,2035,2035,2035,2035,2
|
|
20230822,115900,34230000,2035,2035,2035,2035,2
|
|
20230822,115800,34225930,2035,2035,2035,2035,2
|
|
20230822,115700,34221860,2035,2035,2035,2035,2
|
|
20230822,115600,34217790,2035,2035,2035,2035,2
|
|
20230822,115500,34213720,2035,2035,2035,2035,2
|
|
20230822,115400,34209650,2035,2035,2035,2035,2
|
|
20230822,115300,34205580,2035,2035,2035,2035,2
|
|
20230822,115200,34201510,2035,2035,2035,2035,2
|
|
20230822,115100,34197440,2035,2035,2035,2035,2
|
|
20230822,115000,34193370,2035,2035,2035,2035,8
|
|
20230822,114900,34177090,2035,2035,2035,2035,2
|
|
20230822,114800,34173020,2035,2035,2035,2035,2
|
|
20230822,114700,34168950,2035,2035,2035,2035,2
|
|
20230822,114600,34164880,2035,2035,2035,2035,2
|
|
20230822,114500,34160810,2035,2035,2035,2035,2
|
|
20230822,114400,34156740,2035,2035,2035,2035,2
|
|
20230822,114300,34152670,2035,2035,2035,2035,2
|
|
20230822,114200,34148600,2035,2035,2035,2035,2
|
|
20230822,114100,34144530,2035,2035,2035,2035,2
|
|
20230822,114000,34140460,2035,2035,2035,2035,2
|
|
20230822,113900,34136390,2035,2035,2035,2035,2
|
|
20230822,113800,34132320,2035,2035,2035,2035,2
|
|
20230822,113700,34128250,2035,2035,2035,2035,2
|
|
20230822,113600,34124180,2035,2035,2035,2035,2
|
|
20230822,113500,34120110,2025,2025,2025,2025,3
|
|
20230822,113400,34114035,2025,2025,2025,2025,2
|
|
20230822,113300,34109985,2025,2025,2025,2025,2
|
|
20230822,113200,34105935,2025,2025,2025,2025,2
|
|
20230822,113100,34101885,2025,2025,2025,2025,2
|
|
20230822,113000,34097835,2025,2025,2025,2025,2
|
|
20230822,112900,34093785,2025,2025,2025,2025,2
|
|
20230822,112800,34089735,2025,2025,2025,2025,2
|
|
20230822,112700,34085685,2025,2025,2025,2025,2
|
|
20230822,112600,34081635,2025,2025,2025,2025,2
|
|
20230822,112500,34077585,2025,2025,2025,2025,2
|
|
20230822,112400,34073535,2025,2025,2025,2025,2
|
|
20230822,112300,34069485,2025,2025,2025,2025,2
|
|
20230822,112200,34065435,2025,2025,2025,2025,2
|
|
20230822,112100,34061385,2025,2025,2025,2025,2
|
|
20230822,112000,34057335,2025,2025,2025,2025,2
|
|
20230822,111900,34053285,2025,2025,2025,2025,2
|
|
20230822,111800,34049235,2025,2025,2025,2025,2
|
|
20230822,111700,34045185,2025,2025,2025,2025,2
|
|
20230822,111600,34041135,2025,2025,2025,2025,2
|
|
20230822,111500,34037085,2025,2025,2025,2025,2
|
|
20230822,111400,34033035,2025,2025,2025,2025,2
|
|
20230822,111300,34028985,2025,2025,2025,2025,2
|
|
20230822,111200,34024935,2025,2025,2025,2025,2
|
|
20230822,111100,34020885,2025,2025,2025,2025,2
|
|
20230822,111000,34016835,2025,2025,2025,2025,2
|
|
20230822,110900,34012785,2030,2030,2030,2030,2
|
|
20230822,110800,34008725,2035,2035,2035,2035,2
|
|
20230822,110700,34004655,2035,2035,2035,2035,2
|
|
20230822,110600,34000585,2035,2030,2035,2015,701
|
|
20230822,110500,32585625,2040,2040,2040,2040,2
|
|
20230822,110400,32581545,2040,2040,2040,2040,2
|
|
20230822,110300,32577465,2040,2040,2040,2040,2
|
|
20230822,110200,32573385,2040,2040,2040,2040,2
|
|
20230822,110100,32569305,2040,2040,2040,2040,3
|
|
20230822,110000,32563185,2040,2040,2040,2040,2
|
|
20230822,105900,32559105,2040,2040,2040,2040,102
|
|
20230822,105800,32351025,2040,2040,2040,2040,2
|
|
20230822,105700,32346945,2040,2040,2040,2040,2
|
|
20230822,105600,32342865,2040,2040,2040,2040,2
|
|
20230822,105500,32338785,2040,2040,2040,2040,2
|
|
20230822,105400,32334705,2040,2040,2040,2040,2
|
|
20230822,105300,32330625,2040,2040,2040,2040,2
|
|
20230822,105200,32326545,2040,2040,2040,2040,3
|
|
20230822,105100,32320425,2040,2040,2040,2040,2
|
|
20230822,105000,32316345,2040,2040,2040,2040,2
|
|
20230822,104900,32312265,2040,2040,2040,2040,2
|
|
20230822,104800,32308185,2040,2040,2040,2040,2
|
|
20230822,104700,32304105,2040,2040,2040,2040,2
|
|
20230822,104600,32300025,2040,2040,2040,2040,2
|
|
20230822,104500,32295945,2015,2040,2040,2015,5002
|
|
20230822,104400,22211920,2040,2040,2040,2040,2
|
|
20230822,104300,22207840,2040,2040,2040,2040,2
|
|
20230822,104200,22203760,2040,2040,2040,2040,2
|
|
20230822,104100,22199680,2040,2040,2040,2040,2
|
|
20230822,104000,22195600,2040,2040,2040,2040,2
|
|
20230822,103900,22191520,2040,2040,2040,2040,2
|
|
20230822,103800,22187440,2040,2040,2040,2040,2
|
|
20230822,103700,22183360,2040,2040,2040,2040,2
|
|
20230822,103600,22179280,2040,2040,2040,2040,12
|
|
20230822,103500,22154800,2040,2040,2040,2040,2
|
|
20230822,103400,22150720,2040,2040,2040,2040,2
|
|
20230822,103300,22146640,2040,2040,2040,2040,2
|
|
20230822,103200,22142560,2040,2040,2040,2040,2
|
|
20230822,103100,22138480,2040,2040,2040,2040,2
|
|
20230822,103000,22134400,2040,2040,2040,2040,51
|
|
20230822,102900,22030360,2040,2040,2040,2040,2
|
|
20230822,102800,22026280,2040,2040,2040,2040,2
|
|
20230822,102700,22022200,2040,2040,2040,2040,2
|
|
20230822,102600,22018120,2040,2040,2040,2040,2
|
|
20230822,102500,22014040,2040,2040,2040,2040,2
|
|
20230822,102400,22009960,2040,2040,2040,2040,2
|
|
20230822,102300,22005880,2040,2040,2040,2040,103
|
|
20230822,102200,21795760,2045,2045,2045,2045,0
|
|
20230822,102100,21795760,2045,2045,2045,2045,0
|
|
20230822,102000,21795760,2045,2045,2045,2045,0
|
|
20230822,101900,21795760,2045,2045,2045,2045,0
|
|
20230822,101800,21795760,2045,2045,2045,2045,0
|
|
20230822,101700,21795760,2045,2045,2045,2045,100
|
|
20230822,101600,21591260,2045,2045,2045,2045,0
|
|
20230822,101500,21591260,2045,2045,2045,2045,0
|
|
20230822,101400,21591260,2045,2045,2045,2045,0
|
|
20230822,101300,21591260,2045,2045,2045,2045,0
|
|
20230822,101200,21591260,2045,2045,2045,2045,20
|
|
20230822,101100,21550360,2045,2045,2045,2045,0
|
|
20230822,101000,21550360,2045,2045,2045,2045,0
|
|
20230822,100900,21550360,2045,2045,2045,2045,0
|
|
20230822,100800,21550360,2045,2045,2045,2045,0
|
|
20230822,100700,21550360,2045,2045,2045,2045,0
|
|
20230822,100600,21550360,2045,2045,2045,2045,0
|
|
20230822,100500,21550360,2045,2045,2045,2045,0
|
|
20230822,100400,21550360,2045,2045,2045,2045,0
|
|
20230822,100300,21550360,2045,2045,2045,2045,0
|
|
20230822,100200,21550360,2045,2045,2045,2045,0
|
|
20230822,100100,21550360,2045,2045,2045,2045,0
|
|
20230822,100000,21550360,2045,2045,2045,2045,0
|
|
20230822,095900,21550360,2045,2045,2045,2045,0
|
|
20230822,095800,21550360,2045,2045,2045,2045,0
|
|
20230822,095700,21550360,2045,2045,2045,2045,0
|
|
20230822,095600,21550360,2045,2045,2045,2045,0
|
|
20230822,095500,21550360,2045,2045,2045,2045,0
|
|
20230822,095400,21550360,2045,2045,2045,2045,0
|
|
20230822,095300,21550360,2045,2045,2045,2045,0
|
|
20230822,095200,21550360,2045,2045,2045,2045,0
|
|
20230822,095100,21550360,2045,2045,2045,2045,0
|
|
20230822,095000,21550360,2045,2045,2045,2045,0
|
|
20230822,094900,21550360,2045,2045,2045,2045,50
|
|
20230822,094800,21448110,2040,2040,2040,2040,0
|
|
20230822,094700,21448110,2040,2040,2040,2040,0
|
|
20230822,094600,21448110,2040,2040,2040,2040,1048
|
|
20230822,094500,19310190,2040,2040,2040,2040,0
|
|
20230822,094400,19310190,2040,2040,2040,2040,3500
|
|
20230822,094300,12170190,2040,2040,2040,2040,0
|
|
20230822,094200,12170190,2040,2040,2040,2040,500
|
|
20230822,094100,11150190,2045,2045,2045,2045,0
|
|
20230822,094000,11150190,2045,2045,2045,2045,1
|
|
20230822,093900,11148145,2045,2045,2045,2045,0
|
|
20230822,093800,11148145,2045,2045,2045,2045,0
|
|
20230822,093700,11148145,2045,2045,2045,2045,4
|
|
20230822,093600,11139965,2045,2045,2045,2045,0
|
|
20230822,093500,11139965,2045,2045,2045,2045,0
|
|
20230822,093400,11139965,2045,2045,2045,2045,0
|
|
20230822,093300,11139965,2045,2045,2045,2045,0
|
|
20230822,093200,11139965,2045,2045,2045,2045,0
|
|
20230822,093100,11139965,2045,2045,2045,2045,0
|
|
20230822,093000,11139965,2045,2045,2045,2045,0
|
|
20230822,092900,11139965,2045,2045,2045,2045,0
|
|
20230822,092800,11139965,2045,2045,2045,2045,200
|
|
20230822,092700,10730965,2045,2045,2045,2045,0
|
|
20230822,092600,10730965,2045,2045,2045,2045,647
|
|
20230822,092500,9407850,2040,2040,2040,2040,0
|
|
20230822,092400,9407850,2040,2040,2040,2040,0
|
|
20230822,092300,9407850,2040,2040,2040,2040,0
|
|
20230822,092200,9407850,2040,2040,2040,2040,5
|
|
20230822,092100,9397650,2040,2040,2040,2040,0
|
|
20230822,092000,9397650,2040,2040,2040,2040,0
|
|
20230822,091900,9397650,2040,2040,2040,2040,0
|
|
20230822,091800,9397650,2040,2040,2040,2040,0
|
|
20230822,091700,9397650,2040,2040,2040,2040,0
|
|
20230822,091600,9397650,2040,2040,2040,2040,0
|
|
20230822,091500,9397650,2040,2040,2040,2040,0
|
|
20230822,091400,9397650,2040,2040,2040,2040,0
|
|
20230822,091300,9397650,2040,2040,2040,2040,0
|
|
20230822,091200,9397650,2040,2040,2040,2040,1437
|
|
20230822,091100,6466170,2040,2040,2040,2040,1715
|
|
20230822,091000,2967570,2040,2045,2045,2040,1182
|
|
20230822,090900,551105,2045,2045,2045,2045,0
|
|
20230822,090800,551105,2045,2045,2045,2045,50
|
|
20230822,090700,448855,2045,2045,2045,2045,0
|
|
20230822,090600,448855,2045,2045,2045,2045,119
|
|
20230822,090500,205500,2055,2055,2055,2055,0
|
|
20230822,090400,205500,2055,2055,2055,2055,0
|
|
20230822,090300,205500,2055,2055,2055,2055,0
|
|
20230822,090200,205500,2055,2055,2055,2055,0
|
|
20230822,090100,205500,2055,2055,2055,2055,0
|
|
20230822,090000,205500,2055,2055,2055,2055,100
|