636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193300,425059865,2080,2080,2080,2080,1140
|
|
20230905,193200,425059865,2080,2080,2080,2080,0
|
|
20230905,193100,425059865,2080,2080,2080,2080,0
|
|
20230905,193000,425059865,2080,2080,2080,2080,0
|
|
20230905,192900,425059865,2080,2080,2080,2080,0
|
|
20230905,192800,425059865,2080,2080,2080,2080,0
|
|
20230905,192700,425059865,2080,2080,2080,2080,0
|
|
20230905,192600,425059865,2080,2080,2080,2080,0
|
|
20230905,192500,425059865,2080,2080,2080,2080,0
|
|
20230905,192400,425059865,2080,2080,2080,2080,0
|
|
20230905,192300,425059865,2080,2080,2080,2080,0
|
|
20230905,192200,425059865,2080,2080,2080,2080,0
|
|
20230905,192100,425059865,2080,2080,2080,2080,0
|
|
20230905,192000,425059865,2080,2080,2080,2080,0
|
|
20230905,191900,425059865,2080,2080,2080,2080,0
|
|
20230905,191800,425059865,2080,2080,2080,2080,0
|
|
20230905,191700,425059865,2080,2080,2080,2080,0
|
|
20230905,191600,425059865,2080,2080,2080,2080,0
|
|
20230905,191500,425059865,2080,2080,2080,2080,0
|
|
20230905,191400,425059865,2080,2080,2080,2080,0
|
|
20230905,191300,425059865,2080,2080,2080,2080,0
|
|
20230905,191200,425059865,2080,2080,2080,2080,0
|
|
20230905,191100,425059865,2080,2080,2080,2080,0
|
|
20230905,191000,425059865,2080,2080,2080,2080,0
|
|
20230905,190900,425059865,2080,2080,2080,2080,0
|
|
20230905,190800,425059865,2080,2080,2080,2080,0
|
|
20230905,190700,425059865,2080,2080,2080,2080,0
|
|
20230905,190600,425059865,2080,2080,2080,2080,0
|
|
20230905,190500,425059865,2080,2080,2080,2080,0
|
|
20230905,190400,425059865,2080,2080,2080,2080,0
|
|
20230905,190300,425059865,2080,2080,2080,2080,1140
|
|
20230905,190200,425059865,2080,2080,2080,2080,0
|
|
20230905,190100,425059865,2080,2080,2080,2080,0
|
|
20230905,190000,425059865,2080,2080,2080,2080,0
|
|
20230905,185900,425059865,2080,2080,2080,2080,0
|
|
20230905,185800,425059865,2080,2080,2080,2080,0
|
|
20230905,185700,425059865,2080,2080,2080,2080,0
|
|
20230905,185600,425059865,2080,2080,2080,2080,0
|
|
20230905,185500,425059865,2080,2080,2080,2080,0
|
|
20230905,185400,425059865,2080,2080,2080,2080,0
|
|
20230905,185300,425059865,2080,2080,2080,2080,0
|
|
20230905,185200,425059865,2080,2080,2080,2080,0
|
|
20230905,185100,425059865,2080,2080,2080,2080,0
|
|
20230905,185000,425059865,2080,2080,2080,2080,0
|
|
20230905,184900,425059865,2080,2080,2080,2080,0
|
|
20230905,184800,425059865,2080,2080,2080,2080,0
|
|
20230905,184700,425059865,2080,2080,2080,2080,0
|
|
20230905,184600,425059865,2080,2080,2080,2080,0
|
|
20230905,184500,425059865,2080,2080,2080,2080,0
|
|
20230905,184400,425059865,2080,2080,2080,2080,0
|
|
20230905,184300,425059865,2080,2080,2080,2080,0
|
|
20230905,184200,425059865,2080,2080,2080,2080,0
|
|
20230905,184100,425059865,2080,2080,2080,2080,0
|
|
20230905,184000,425059865,2080,2080,2080,2080,0
|
|
20230905,183900,425059865,2080,2080,2080,2080,0
|
|
20230905,183800,425059865,2080,2080,2080,2080,0
|
|
20230905,183700,425059865,2080,2080,2080,2080,0
|
|
20230905,183600,425059865,2080,2080,2080,2080,0
|
|
20230905,183500,425059865,2080,2080,2080,2080,0
|
|
20230905,183400,425059865,2080,2080,2080,2080,0
|
|
20230905,183300,425059865,2080,2080,2080,2080,1140
|
|
20230905,183200,425059865,2080,2080,2080,2080,0
|
|
20230905,183100,425059865,2080,2080,2080,2080,0
|
|
20230905,183000,425059865,2080,2080,2080,2080,0
|
|
20230905,182900,425059865,2080,2080,2080,2080,0
|
|
20230905,182800,425059865,2080,2080,2080,2080,0
|
|
20230905,182700,425059865,2080,2080,2080,2080,0
|
|
20230905,182600,425059865,2080,2080,2080,2080,0
|
|
20230905,182500,425059865,2080,2080,2080,2080,0
|
|
20230905,182400,425059865,2080,2080,2080,2080,0
|
|
20230905,182300,425059865,2080,2080,2080,2080,0
|
|
20230905,182200,425059865,2080,2080,2080,2080,0
|
|
20230905,182100,425059865,2080,2080,2080,2080,0
|
|
20230905,182000,425059865,2080,2080,2080,2080,0
|
|
20230905,181900,425059865,2080,2080,2080,2080,0
|
|
20230905,181800,425059865,2080,2080,2080,2080,0
|
|
20230905,181700,425059865,2080,2080,2080,2080,0
|
|
20230905,181600,425059865,2080,2080,2080,2080,0
|
|
20230905,181500,425059865,2080,2080,2080,2080,0
|
|
20230905,181400,425059865,2080,2080,2080,2080,0
|
|
20230905,181300,425059865,2080,2080,2080,2080,0
|
|
20230905,181200,425059865,2080,2080,2080,2080,0
|
|
20230905,181100,425059865,2080,2080,2080,2080,0
|
|
20230905,181000,425059865,2080,2080,2080,2080,0
|
|
20230905,180900,425059865,2080,2080,2080,2080,0
|
|
20230905,180800,425059865,2080,2080,2080,2080,0
|
|
20230905,180700,425059865,2080,2080,2080,2080,0
|
|
20230905,180600,425059865,2080,2080,2080,2080,0
|
|
20230905,180500,425059865,2080,2080,2080,2080,0
|
|
20230905,180400,425059865,2080,2080,2080,2080,0
|
|
20230905,180300,425059865,2080,2080,2080,2080,1140
|
|
20230905,180200,425059865,2080,2080,2080,2080,0
|
|
20230905,180100,425059865,2080,2080,2080,2080,0
|
|
20230905,180000,425059865,2080,2080,2080,2080,0
|
|
20230905,175900,425059865,2080,2080,2080,2080,0
|
|
20230905,175800,425059865,2080,2080,2080,2080,0
|
|
20230905,175700,425059865,2080,2080,2080,2080,0
|
|
20230905,175600,425059865,2080,2080,2080,2080,0
|
|
20230905,175500,425059865,2080,2080,2080,2080,0
|
|
20230905,175400,425059865,2080,2080,2080,2080,0
|
|
20230905,175300,425059865,2080,2080,2080,2080,0
|
|
20230905,175200,425059865,2080,2080,2080,2080,0
|
|
20230905,175100,425059865,2080,2080,2080,2080,0
|
|
20230905,175000,425059865,2080,2080,2080,2080,0
|
|
20230905,174900,425059865,2080,2080,2080,2080,0
|
|
20230905,174800,425059865,2080,2080,2080,2080,0
|
|
20230905,174700,425059865,2080,2080,2080,2080,0
|
|
20230905,174600,425059865,2080,2080,2080,2080,0
|
|
20230905,174500,425059865,2080,2080,2080,2080,0
|
|
20230905,174400,425059865,2080,2080,2080,2080,0
|
|
20230905,174300,425059865,2080,2080,2080,2080,0
|
|
20230905,174200,425059865,2080,2080,2080,2080,0
|
|
20230905,174100,425059865,2080,2080,2080,2080,0
|
|
20230905,174000,425059865,2080,2080,2080,2080,0
|
|
20230905,173900,425059865,2080,2080,2080,2080,0
|
|
20230905,173800,425059865,2080,2080,2080,2080,0
|
|
20230905,173700,425059865,2080,2080,2080,2080,0
|
|
20230905,173600,425059865,2080,2080,2080,2080,0
|
|
20230905,173500,425059865,2080,2080,2080,2080,0
|
|
20230905,173400,425059865,2080,2080,2080,2080,0
|
|
20230905,173300,425059865,2080,2080,2080,2080,1140
|
|
20230905,173200,425059865,2080,2080,2080,2080,0
|
|
20230905,173100,425059865,2080,2080,2080,2080,0
|
|
20230905,173000,425059865,2080,2080,2080,2080,0
|
|
20230905,172900,425059865,2080,2080,2080,2080,0
|
|
20230905,172800,425059865,2080,2080,2080,2080,0
|
|
20230905,172700,425059865,2080,2080,2080,2080,0
|
|
20230905,172600,425059865,2080,2080,2080,2080,0
|
|
20230905,172500,425059865,2080,2080,2080,2080,0
|
|
20230905,172400,425059865,2080,2080,2080,2080,0
|
|
20230905,172300,425059865,2080,2080,2080,2080,0
|
|
20230905,172200,425059865,2080,2080,2080,2080,0
|
|
20230905,172100,425059865,2080,2080,2080,2080,0
|
|
20230905,172000,425059865,2080,2080,2080,2080,0
|
|
20230905,171900,425059865,2080,2080,2080,2080,0
|
|
20230905,171800,425059865,2080,2080,2080,2080,0
|
|
20230905,171700,425059865,2080,2080,2080,2080,0
|
|
20230905,171600,425059865,2080,2080,2080,2080,0
|
|
20230905,171500,425059865,2080,2080,2080,2080,0
|
|
20230905,171400,425059865,2080,2080,2080,2080,0
|
|
20230905,171300,425059865,2080,2080,2080,2080,0
|
|
20230905,171200,425059865,2080,2080,2080,2080,0
|
|
20230905,171100,425059865,2080,2080,2080,2080,0
|
|
20230905,171000,425059865,2080,2080,2080,2080,0
|
|
20230905,170900,425059865,2080,2080,2080,2080,0
|
|
20230905,170800,425059865,2080,2080,2080,2080,0
|
|
20230905,170700,425059865,2080,2080,2080,2080,0
|
|
20230905,170600,425059865,2080,2080,2080,2080,0
|
|
20230905,170500,425059865,2080,2080,2080,2080,0
|
|
20230905,170400,425059865,2080,2080,2080,2080,0
|
|
20230905,170300,425059865,2080,2080,2080,2080,1140
|
|
20230905,170200,425059865,2080,2080,2080,2080,0
|
|
20230905,170100,425059865,2080,2080,2080,2080,0
|
|
20230905,170000,425059865,2080,2080,2080,2080,0
|
|
20230905,165900,425059865,2080,2080,2080,2080,0
|
|
20230905,165800,425059865,2080,2080,2080,2080,0
|
|
20230905,165700,425059865,2080,2080,2080,2080,0
|
|
20230905,165600,425059865,2080,2080,2080,2080,0
|
|
20230905,165500,425059865,2080,2080,2080,2080,0
|
|
20230905,165400,425059865,2080,2080,2080,2080,0
|
|
20230905,165300,425059865,2080,2080,2080,2080,0
|
|
20230905,165200,425059865,2080,2080,2080,2080,0
|
|
20230905,165100,425059865,2080,2080,2080,2080,0
|
|
20230905,165000,425059865,2080,2080,2080,2080,0
|
|
20230905,164900,425059865,2080,2080,2080,2080,0
|
|
20230905,164800,425059865,2080,2080,2080,2080,0
|
|
20230905,164700,425059865,2080,2080,2080,2080,0
|
|
20230905,164600,425059865,2080,2080,2080,2080,0
|
|
20230905,164500,425059865,2080,2080,2080,2080,0
|
|
20230905,164400,425059865,2080,2080,2080,2080,0
|
|
20230905,164300,425059865,2080,2080,2080,2080,0
|
|
20230905,164200,425059865,2080,2080,2080,2080,0
|
|
20230905,164100,425059865,2080,2080,2080,2080,0
|
|
20230905,164000,425059865,2080,2080,2080,2080,0
|
|
20230905,163900,425059865,2080,2080,2080,2080,0
|
|
20230905,163800,425059865,2080,2080,2080,2080,0
|
|
20230905,163700,425059865,2080,2080,2080,2080,0
|
|
20230905,163600,425059865,2080,2080,2080,2080,0
|
|
20230905,163500,425059865,2080,2080,2080,2080,0
|
|
20230905,163400,425059865,2080,2080,2080,2080,0
|
|
20230905,163300,425059865,2080,2080,2080,2080,1140
|
|
20230905,163200,425059865,2080,2080,2080,2080,0
|
|
20230905,163100,425059865,2080,2080,2080,2080,0
|
|
20230905,163000,425059865,2080,2080,2080,2080,0
|
|
20230905,162900,425059865,2080,2080,2080,2080,0
|
|
20230905,162800,425059865,2080,2080,2080,2080,0
|
|
20230905,162700,425059865,2080,2080,2080,2080,0
|
|
20230905,162600,425059865,2080,2080,2080,2080,0
|
|
20230905,162500,425059865,2080,2080,2080,2080,0
|
|
20230905,162400,425059865,2080,2080,2080,2080,0
|
|
20230905,162300,425059865,2080,2080,2080,2080,0
|
|
20230905,162200,425059865,2080,2080,2080,2080,0
|
|
20230905,162100,425059865,2080,2080,2080,2080,0
|
|
20230905,162000,425059865,2080,2080,2080,2080,0
|
|
20230905,161900,425059865,2080,2080,2080,2080,0
|
|
20230905,161800,425059865,2080,2080,2080,2080,0
|
|
20230905,161700,425059865,2080,2080,2080,2080,0
|
|
20230905,161600,425059865,2080,2080,2080,2080,0
|
|
20230905,161500,425059865,2080,2080,2080,2080,0
|
|
20230905,161400,425059865,2080,2080,2080,2080,0
|
|
20230905,161300,425059865,2080,2080,2080,2080,0
|
|
20230905,161200,425059865,2080,2080,2080,2080,0
|
|
20230905,161100,425059865,2080,2080,2080,2080,0
|
|
20230905,161000,425059865,2080,2080,2080,2080,0
|
|
20230905,160900,425059865,2080,2080,2080,2080,0
|
|
20230905,160800,425059865,2080,2080,2080,2080,0
|
|
20230905,160700,425059865,2080,2080,2080,2080,0
|
|
20230905,160600,425059865,2080,2080,2080,2080,0
|
|
20230905,160500,425059865,2080,2080,2080,2080,0
|
|
20230905,160400,425059865,2080,2080,2080,2080,0
|
|
20230905,160300,425059865,2080,2080,2080,2080,1140
|
|
20230905,160200,425059865,2080,2080,2080,2080,0
|
|
20230905,160100,425059865,2080,2080,2080,2080,0
|
|
20230905,160000,425059865,2080,2080,2080,2080,0
|
|
20230905,155900,425059865,2080,2080,2080,2080,0
|
|
20230905,155800,425059865,2080,2080,2080,2080,0
|
|
20230905,155700,425059865,2080,2080,2080,2080,0
|
|
20230905,155600,425059865,2080,2080,2080,2080,0
|
|
20230905,155500,425059865,2080,2080,2080,2080,0
|
|
20230905,155400,425059865,2080,2080,2080,2080,0
|
|
20230905,155300,425059865,2080,2080,2080,2080,0
|
|
20230905,155200,425059865,2080,2080,2080,2080,0
|
|
20230905,155100,425059865,2080,2080,2080,2080,0
|
|
20230905,155000,425059865,2080,2080,2080,2080,0
|
|
20230905,154900,425059865,2080,2080,2080,2080,0
|
|
20230905,154800,425059865,2080,2080,2080,2080,0
|
|
20230905,154700,425059865,2080,2080,2080,2080,0
|
|
20230905,154600,425059865,2080,2080,2080,2080,0
|
|
20230905,154500,425059865,2080,2080,2080,2080,0
|
|
20230905,154400,425059865,2080,2080,2080,2080,0
|
|
20230905,154300,425059865,2080,2080,2080,2080,0
|
|
20230905,154200,425059865,2080,2080,2080,2080,0
|
|
20230905,154100,425059865,2080,2080,2080,2080,0
|
|
20230905,154000,425059865,2080,2080,2080,2080,0
|
|
20230905,153900,425059865,2080,2080,2080,2080,0
|
|
20230905,153800,425059865,2080,2080,2080,2080,0
|
|
20230905,153700,425059865,2080,2080,2080,2080,0
|
|
20230905,153600,425059865,2080,2080,2080,2080,0
|
|
20230905,153500,425059865,2080,2080,2080,2080,0
|
|
20230905,153400,425059865,2080,2080,2080,2080,0
|
|
20230905,153300,425059865,2080,2080,2080,2080,1140
|
|
20230905,153200,425059865,2080,2080,2080,2080,0
|
|
20230905,153100,425059865,2080,2080,2080,2080,0
|
|
20230905,153000,425059865,2080,2080,2080,2080,1140
|
|
20230905,152900,422688665,2080,2080,2080,2080,0
|
|
20230905,152800,422688665,2080,2080,2080,2080,0
|
|
20230905,152700,422688665,2080,2080,2080,2080,0
|
|
20230905,152600,422688665,2080,2080,2080,2080,0
|
|
20230905,152500,422688665,2080,2080,2080,2080,0
|
|
20230905,152400,422688665,2080,2080,2080,2080,0
|
|
20230905,152300,422688665,2080,2080,2080,2080,0
|
|
20230905,152200,422688665,2080,2080,2080,2080,0
|
|
20230905,152100,422688665,2080,2080,2080,2080,0
|
|
20230905,152000,422688665,2080,2080,2080,2080,0
|
|
20230905,151900,422688665,2080,2080,2080,2080,5
|
|
20230905,151800,422678265,2085,2070,2085,2070,473
|
|
20230905,151700,421699080,2090,2090,2090,2090,54
|
|
20230905,151600,421586220,2090,2090,2090,2090,55
|
|
20230905,151500,421471270,2095,2085,2095,2085,609
|
|
20230905,151400,420195455,2095,2090,2095,2090,4
|
|
20230905,151300,420187090,2095,2095,2095,2095,5
|
|
20230905,151200,420176615,2095,2095,2095,2095,205
|
|
20230905,151100,419747140,2095,2095,2095,2095,4
|
|
20230905,151000,419738760,2095,2090,2095,2090,483
|
|
20230905,150900,418729265,2090,2090,2090,2090,6
|
|
20230905,150800,418716725,2095,2095,2095,2095,4
|
|
20230905,150700,418708345,2095,2090,2095,2090,205
|
|
20230905,150600,418279870,2090,2080,2090,2075,348
|
|
20230905,150500,417556695,2100,2100,2100,2100,4
|
|
20230905,150400,417548295,2095,2110,2110,2095,505
|
|
20230905,150300,416490245,2115,2090,2115,2090,4208
|
|
20230905,150200,407615640,2090,2090,2090,2090,4
|
|
20230905,150100,407607280,2080,2075,2080,2075,539
|
|
20230905,150000,406486165,2075,2080,2080,2075,24
|
|
20230905,145900,406436300,2080,2080,2080,2080,4
|
|
20230905,145800,406427980,2065,2080,2080,2065,644
|
|
20230905,145700,405098045,2090,2090,2090,2090,25
|
|
20230905,145600,405045795,2085,2085,2085,2080,2004
|
|
20230905,145500,400867675,2090,2070,2090,2070,266
|
|
20230905,145400,400315715,2105,2055,2105,2055,1005
|
|
20230905,145300,398228280,2055,2055,2055,2055,4
|
|
20230905,145200,398220060,2055,2055,2055,2055,12
|
|
20230905,145100,398195400,2055,2055,2055,2055,5
|
|
20230905,145000,398185125,2055,2055,2055,2055,4
|
|
20230905,144900,398176905,2050,2055,2055,2050,8
|
|
20230905,144800,398160480,2055,2055,2055,2055,55
|
|
20230905,144700,398047455,2055,2055,2055,2055,52
|
|
20230905,144600,397940595,2055,2055,2055,2055,5
|
|
20230905,144500,397930320,2055,2055,2055,2055,1005
|
|
20230905,144400,395865045,2050,2050,2050,2050,14
|
|
20230905,144300,395836345,2050,2055,2055,2050,76
|
|
20230905,144200,395680395,2055,2055,2055,2055,4
|
|
20230905,144100,395672175,2055,2055,2055,2055,5
|
|
20230905,144000,395661900,2055,2055,2055,2055,5
|
|
20230905,143900,395651625,2055,2055,2055,2055,304
|
|
20230905,143800,395026905,2055,2055,2055,2055,5
|
|
20230905,143700,395016630,2055,2055,2055,2055,5
|
|
20230905,143600,395006355,2055,2055,2055,2055,4
|
|
20230905,143500,394998135,2055,2055,2055,2055,5
|
|
20230905,143400,394987860,2050,2050,2050,2050,46
|
|
20230905,143300,394893560,2050,2050,2050,2050,866
|
|
20230905,143200,393118260,2050,2050,2050,2050,5
|
|
20230905,143100,393108010,2050,2045,2050,2045,30
|
|
20230905,143000,393046635,2045,2050,2050,2045,195
|
|
20230905,142900,392647840,2050,2050,2050,2050,505
|
|
20230905,142800,391612590,2050,2050,2050,2050,5
|
|
20230905,142700,391602340,2050,2050,2050,2050,153
|
|
20230905,142600,391288690,2050,2050,2050,2050,5
|
|
20230905,142500,391278440,2050,2050,2050,2050,5
|
|
20230905,142400,391268190,2050,2050,2050,2050,4
|
|
20230905,142300,391259990,2050,2050,2050,2050,5
|
|
20230905,142200,391249740,2050,2050,2050,2050,55
|
|
20230905,142100,391136990,2050,2050,2050,2050,4
|
|
20230905,142000,391128790,2045,2045,2045,2045,2058
|
|
20230905,141900,386920180,2045,2045,2045,2040,59
|
|
20230905,141800,386799770,2045,2045,2045,2045,4
|
|
20230905,141700,386791590,2045,2045,2045,2045,5
|
|
20230905,141600,386781365,2040,2040,2040,2040,5
|
|
20230905,141500,386771165,2040,2040,2040,2040,4
|
|
20230905,141400,386763005,2045,2040,2045,2040,14
|
|
20230905,141300,386734420,2045,2040,2045,2040,254
|
|
20230905,141200,386216245,2040,2040,2040,2040,4
|
|
20230905,141100,386208085,2040,2040,2040,2040,5
|
|
20230905,141000,386197885,2040,2040,2040,2040,5
|
|
20230905,140900,386187685,2030,2040,2040,2030,54
|
|
20230905,140800,386078025,2040,2040,2040,2040,5
|
|
20230905,140700,386067825,2045,2040,2045,2030,5005
|
|
20230905,140600,375893780,2045,2050,2050,2045,8
|
|
20230905,140500,375877400,2050,2050,2050,2050,5
|
|
20230905,140400,375867150,2040,2045,2045,2040,110
|
|
20230905,140300,375642725,2050,2050,2050,2050,17
|
|
20230905,140200,375607875,2050,2050,2050,2050,1343
|
|
20230905,140100,372854725,2045,2050,2050,2045,104
|
|
20230905,140000,372642025,2040,2050,2050,2040,813
|
|
20230905,135900,370983455,2045,2050,2050,2045,531
|
|
20230905,135800,369897385,2045,2045,2045,2045,20
|
|
20230905,135700,369856485,2050,2050,2050,2050,5
|
|
20230905,135600,369846235,2035,2035,2040,2035,539
|
|
20230905,135500,368749120,2035,2035,2035,2035,4
|
|
20230905,135400,368740980,2035,2035,2040,2035,56
|
|
20230905,135300,368626995,2040,2035,2040,2035,9
|
|
20230905,135200,368608655,2035,2045,2045,2035,1159
|
|
20230905,135100,366250050,2040,2050,2050,2040,4952
|
|
20230905,135000,356141245,2055,2055,2055,2055,5
|
|
20230905,134900,356130970,2055,2055,2055,2055,4
|
|
20230905,134800,356122750,2055,2055,2055,2055,5
|
|
20230905,134700,356112475,2045,2055,2055,2045,83
|
|
20230905,134600,355942690,2055,2055,2055,2055,4
|
|
20230905,134500,355934470,2055,2055,2055,2055,5
|
|
20230905,134400,355924195,2055,2055,2055,2055,5
|
|
20230905,134300,355913920,2050,2050,2050,2050,1972
|
|
20230905,134200,351871320,2050,2050,2050,2050,13
|
|
20230905,134100,351844670,2050,2050,2050,2050,5
|
|
20230905,134000,351834420,2050,2050,2050,2050,4
|
|
20230905,133900,351826220,2050,2050,2050,2050,5
|
|
20230905,133800,351815970,2050,2050,2050,2050,7
|
|
20230905,133700,351801620,2045,2050,2050,2045,5
|
|
20230905,133600,351791375,2045,2055,2055,2045,601
|
|
20230905,133500,350558890,2055,2055,2055,2055,208
|
|
20230905,133400,350131450,2055,2055,2055,2055,4
|
|
20230905,133300,350123230,2055,2055,2055,2055,5
|
|
20230905,133200,350112955,2055,2055,2055,2055,5
|
|
20230905,133100,350102680,2055,2055,2055,2055,17
|
|
20230905,133000,350067745,2055,2050,2055,2050,195
|
|
20230905,132900,349667970,2055,2055,2055,2055,5
|
|
20230905,132800,349657695,2055,2055,2055,2055,5
|
|
20230905,132700,349647420,2055,2055,2055,2055,5
|
|
20230905,132600,349637145,2055,2055,2055,2055,4
|
|
20230905,132500,349628925,2055,2055,2055,2055,5
|
|
20230905,132400,349618650,2055,2050,2055,2050,320
|
|
20230905,132300,348962625,2050,2050,2050,2050,4
|
|
20230905,132200,348954425,2050,2050,2050,2050,5
|
|
20230905,132100,348944175,2050,2050,2050,2050,5
|
|
20230905,132000,348933925,2050,2045,2050,2045,188
|
|
20230905,131900,348549445,2045,2045,2045,2045,547
|
|
20230905,131800,347430830,2045,2050,2050,2045,1426
|
|
20230905,131700,344512965,2050,2055,2055,2050,509
|
|
20230905,131600,343467495,2055,2060,2060,2055,532
|
|
20230905,131500,342374210,2060,2060,2060,2060,53
|
|
20230905,131400,342265030,2060,2060,2060,2060,4
|
|
20230905,131300,342256790,2060,2055,2060,2055,478
|
|
20230905,131200,341274475,2055,2055,2055,2055,5
|
|
20230905,131100,341264200,2055,2055,2055,2055,4
|
|
20230905,131000,341255980,2050,2055,2055,2050,16
|
|
20230905,130900,341223155,2045,2055,2055,2045,60
|
|
20230905,130800,341100405,2060,2050,2060,2050,393
|
|
20230905,130700,340294720,2050,2050,2050,2050,5
|
|
20230905,130600,340284470,2050,2045,2050,2045,50
|
|
20230905,130500,340182195,2050,2045,2050,2045,6
|
|
20230905,130400,340169905,2050,2050,2050,2050,5
|
|
20230905,130300,340159655,2045,2045,2050,2045,60
|
|
20230905,130200,340036930,2045,2055,2055,2045,840
|
|
20230905,130100,338319090,2055,2055,2055,2055,5
|
|
20230905,130000,338308815,2055,2055,2055,2055,5
|
|
20230905,125900,338298540,2045,2065,2065,2045,477
|
|
20230905,125800,337322990,2065,2065,2065,2065,5
|
|
20230905,125700,337312665,2050,2060,2065,2050,3370
|
|
20230905,125600,330401940,2060,2065,2065,2060,8
|
|
20230905,125500,330385440,2065,2060,2065,2060,109
|
|
20230905,125400,330160375,2065,2065,2065,2065,105
|
|
20230905,125300,329943550,2065,2065,2065,2065,4
|
|
20230905,125200,329935290,2065,2065,2065,2065,5
|
|
20230905,125100,329924965,2065,2065,2065,2065,5
|
|
20230905,125000,329914640,2065,2065,2065,2065,4
|
|
20230905,124900,329906380,2065,2065,2065,2065,5
|
|
20230905,124800,329896055,2065,2065,2065,2065,5
|
|
20230905,124700,329885730,2065,2065,2065,2065,15
|
|
20230905,124600,329854755,2050,2075,2075,2050,3505
|
|
20230905,124500,322666995,2055,2075,2075,2055,1004
|
|
20230905,124400,320603695,2055,2075,2075,2055,5005
|
|
20230905,124300,310306310,2070,2070,2075,2070,355
|
|
20230905,124200,309571435,2070,2090,2090,2070,2004
|
|
20230905,124100,305420390,2090,2090,2090,2090,5
|
|
20230905,124000,305409940,2080,2090,2090,2080,9
|
|
20230905,123900,305391170,2075,2095,2095,2075,4349
|
|
20230905,123800,296351415,2085,2105,2105,2085,2700
|
|
20230905,123700,290716535,2105,2105,2105,2105,5
|
|
20230905,123600,290706010,2090,2105,2105,2090,424
|
|
20230905,123500,289819790,2105,2105,2105,2105,5
|
|
20230905,123400,289809265,2105,2105,2105,2105,5
|
|
20230905,123300,289798740,2105,2105,2105,2105,4
|
|
20230905,123200,289790320,2105,2105,2105,2105,5
|
|
20230905,123100,289779795,2085,2105,2105,2085,156
|
|
20230905,123000,289454435,2105,2105,2105,2105,4
|
|
20230905,122900,289446015,2105,2095,2105,2090,59
|
|
20230905,122800,289322280,2105,2105,2105,2105,5
|
|
20230905,122700,289311755,2105,2105,2105,2105,4
|
|
20230905,122600,289303335,2105,2105,2105,2105,5
|
|
20230905,122500,289292810,2090,2105,2105,2090,1952
|
|
20230905,122400,285212940,2105,2105,2105,2105,4
|
|
20230905,122300,285204520,2105,2095,2105,2095,30
|
|
20230905,122200,285141620,2105,2105,2105,2105,5
|
|
20230905,122100,285131095,2105,2100,2105,2100,263
|
|
20230905,122000,284578775,2100,2100,2100,2100,5
|
|
20230905,121900,284568275,2100,2100,2100,2100,5
|
|
20230905,121800,284557775,2100,2100,2100,2100,537
|
|
20230905,121700,283430075,2100,2100,2100,2100,5
|
|
20230905,121600,283419575,2090,2100,2100,2090,50
|
|
20230905,121500,283315025,2100,2100,2100,2090,664
|
|
20230905,121400,281920635,2100,2100,2100,2100,5
|
|
20230905,121300,281910135,2100,2095,2100,2095,5
|
|
20230905,121200,281899650,2095,2095,2095,2095,4
|
|
20230905,121100,281891270,2095,2095,2095,2095,5
|
|
20230905,121000,281880795,2095,2095,2095,2095,4
|
|
20230905,120900,281872415,2100,2100,2100,2100,455
|
|
20230905,120800,280916915,2100,2100,2100,2100,5
|
|
20230905,120700,280906415,2100,2100,2100,2100,4
|
|
20230905,120600,280898015,2100,2100,2100,2100,5
|
|
20230905,120500,280887515,2100,2100,2100,2100,5
|
|
20230905,120400,280877015,2100,2100,2100,2100,4
|
|
20230905,120300,280868615,2100,2100,2100,2100,5
|
|
20230905,120200,280858115,2100,2100,2100,2100,5
|
|
20230905,120100,280847615,2100,2090,2100,2090,9
|
|
20230905,120000,280828795,2090,2085,2090,2085,1082
|
|
20230905,115900,278572785,2100,2100,2100,2100,5
|
|
20230905,115800,278562285,2100,2090,2100,2090,432
|
|
20230905,115700,277659365,2100,2100,2100,2100,5
|
|
20230905,115600,277648865,2100,2095,2100,2095,7
|
|
20230905,115500,277634175,2095,2090,2095,2090,544
|
|
20230905,115400,276497195,2095,2095,2095,2095,5
|
|
20230905,115300,276486720,2090,2095,2095,2090,605
|
|
20230905,115200,275222245,2095,2095,2100,2095,504
|
|
20230905,115100,274166350,2100,2100,2100,2100,147
|
|
20230905,115000,273857650,2100,2100,2100,2100,5
|
|
20230905,114900,273847150,2100,2100,2100,2100,4
|
|
20230905,114800,273838750,2090,2095,2100,2090,106
|
|
20230905,114700,273617155,2090,2100,2100,2090,10806
|
|
20230905,114600,251032075,2100,2100,2100,2100,4
|
|
20230905,114500,251023675,2100,2100,2100,2100,5
|
|
20230905,114400,251013175,2090,2090,2100,2090,2015
|
|
20230905,114300,246801775,2090,2100,2100,2090,104
|
|
20230905,114200,246584375,2100,2100,2100,2100,5
|
|
20230905,114100,246573875,2100,2100,2100,2100,5
|
|
20230905,114000,246563375,2100,2100,2100,2100,4
|
|
20230905,113900,246554975,2090,2110,2110,2090,5383
|
|
20230905,113800,235299370,2110,2110,2110,2110,5
|
|
20230905,113700,235288820,2095,2110,2110,2095,1901
|
|
20230905,113600,231301680,2110,2110,2110,2110,5
|
|
20230905,113500,231291130,2100,2100,2110,2100,4044
|
|
20230905,113400,222798680,2110,2110,2110,2110,104
|
|
20230905,113300,222579240,2110,2110,2110,2110,5
|
|
20230905,113200,222568690,2110,2110,2110,2110,4
|
|
20230905,113100,222560250,2100,2105,2105,2100,603
|
|
20230905,113000,221293925,2110,2110,2110,2110,5
|
|
20230905,112900,221283375,2110,2110,2110,2110,4
|
|
20230905,112800,221274935,2110,2110,2110,2110,5
|
|
20230905,112700,221264385,2110,2110,2110,2110,5
|
|
20230905,112600,221253835,2110,2110,2110,2110,127
|
|
20230905,112500,220985865,2110,2110,2110,2110,5
|
|
20230905,112400,220975315,2110,2110,2110,2110,5
|
|
20230905,112300,220964765,2110,2110,2110,2110,4
|
|
20230905,112200,220956325,2110,2110,2110,2110,5
|
|
20230905,112100,220945775,2110,2105,2110,2105,480
|
|
20230905,112000,219935350,2105,2105,2105,2105,4
|
|
20230905,111900,219926930,2105,2105,2105,2105,5
|
|
20230905,111800,219916405,2105,2105,2105,2105,5
|
|
20230905,111700,219905880,2105,2100,2105,2100,104
|
|
20230905,111600,219687460,2105,2105,2105,2105,5
|
|
20230905,111500,219676935,2105,2105,2105,2105,5
|
|
20230905,111400,219666410,2105,2105,2105,2105,4
|
|
20230905,111300,219657990,2105,2105,2105,2105,5
|
|
20230905,111200,219647465,2100,2100,2105,2100,344
|
|
20230905,111100,218925040,2100,2105,2105,2100,529
|
|
20230905,111000,217814120,2105,2105,2105,2105,5
|
|
20230905,110900,217803595,2105,2105,2105,2105,15
|
|
20230905,110800,217772020,2100,2100,2100,2100,432
|
|
20230905,110700,216864820,2100,2105,2105,2100,351
|
|
20230905,110600,216127695,2100,2105,2105,2100,671
|
|
20230905,110500,214718570,2110,2110,2110,2110,332
|
|
20230905,110400,214018050,2100,2110,2110,2100,31
|
|
20230905,110300,213952900,2110,2110,2110,2110,5
|
|
20230905,110200,213942350,2110,2100,2110,2100,154
|
|
20230905,110100,213618410,2100,2110,2110,2100,255
|
|
20230905,110000,213082705,2110,2110,2110,2110,5
|
|
20230905,105900,213072155,2110,2110,2110,2110,30
|
|
20230905,105800,213008855,2115,2115,2115,2115,5
|
|
20230905,105700,212998280,2115,2115,2115,2115,5
|
|
20230905,105600,212987705,2115,2115,2115,2115,4
|
|
20230905,105500,212979245,2115,2110,2115,2110,23
|
|
20230905,105400,212930615,2115,2115,2115,2115,4
|
|
20230905,105300,212922155,2115,2115,2115,2115,10
|
|
20230905,105200,212901005,2115,2110,2115,2110,6
|
|
20230905,105100,212888320,2115,2115,2115,2115,4
|
|
20230905,105000,212879860,2115,2115,2115,2115,5
|
|
20230905,104900,212869285,2115,2115,2115,2115,5
|
|
20230905,104800,212858710,2115,2115,2115,2115,4
|
|
20230905,104700,212850250,2115,2115,2115,2115,5
|
|
20230905,104600,212839675,2115,2115,2115,2115,5
|
|
20230905,104500,212829100,2115,2115,2115,2115,4
|
|
20230905,104400,212820640,2100,2110,2115,2100,108
|
|
20230905,104300,212592745,2110,2110,2110,2110,5
|
|
20230905,104200,212582195,2110,2110,2110,2110,5
|
|
20230905,104100,212571645,2110,2110,2110,2110,5
|
|
20230905,104000,212561095,2110,2100,2110,2100,6
|
|
20230905,103900,212548445,2110,2100,2110,2100,21
|
|
20230905,103800,212504305,2095,2105,2105,2095,6898
|
|
20230905,103700,198031710,2105,2110,2115,2105,165
|
|
20230905,103600,197684350,2110,2120,2120,2110,704
|
|
20230905,103500,196198370,2120,2120,2120,2120,5
|
|
20230905,103400,196187770,2120,2120,2120,2120,5
|
|
20230905,103300,196177170,2120,2125,2125,2120,134
|
|
20230905,103200,195893070,2125,2125,2125,2125,5
|
|
20230905,103100,195882445,2125,2125,2125,2125,20
|
|
20230905,103000,195839945,2125,2125,2125,2125,4
|
|
20230905,102900,195831445,2125,2125,2125,2125,105
|
|
20230905,102800,195608320,2125,2125,2125,2125,600
|
|
20230905,102700,194333320,2125,2125,2125,2125,4
|
|
20230905,102600,194324820,2125,2125,2125,2125,5
|
|
20230905,102500,194314195,2125,2125,2125,2125,5
|
|
20230905,102400,194303570,2125,2125,2125,2125,4
|
|
20230905,102300,194295070,2125,2125,2125,2125,5
|
|
20230905,102200,194284445,2125,2120,2125,2120,5
|
|
20230905,102100,194273830,2125,2120,2125,2120,4
|
|
20230905,102000,194265340,2125,2120,2125,2120,56
|
|
20230905,101900,194146595,2125,2125,2125,2125,5
|
|
20230905,101800,194135970,2125,2125,2125,2125,4
|
|
20230905,101700,194127470,2125,2125,2125,2125,5
|
|
20230905,101600,194116845,2125,2125,2125,2125,4
|
|
20230905,101500,194108345,2125,2125,2125,2125,5
|
|
20230905,101400,194097720,2125,2125,2125,2125,5
|
|
20230905,101300,194087095,2120,2125,2125,2120,76
|
|
20230905,101200,193925955,2125,2125,2125,2125,5
|
|
20230905,101100,193915330,2125,2125,2125,2125,5
|
|
20230905,101000,193904705,2125,2120,2125,2120,6
|
|
20230905,100900,193891965,2120,2120,2120,2120,54
|
|
20230905,100800,193777485,2120,2120,2120,2120,6
|
|
20230905,100700,193764765,2120,2120,2120,2120,4
|
|
20230905,100600,193756285,2120,2120,2120,2120,15
|
|
20230905,100500,193724485,2120,2120,2120,2120,5
|
|
20230905,100400,193713885,2110,2110,2110,2100,20
|
|
20230905,100300,193671715,2110,2110,2110,2110,205
|
|
20230905,100200,193239165,2110,2110,2110,2110,5
|
|
20230905,100100,193228615,2110,2110,2110,2110,4
|
|
20230905,100000,193220175,2110,2100,2110,2100,172
|
|
20230905,095900,192858925,2100,2110,2110,2100,2256
|
|
20230905,095800,188115250,2105,2110,2110,2105,54
|
|
20230905,095700,188001560,2110,2110,2110,2110,5
|
|
20230905,095600,187991010,2110,2110,2110,2110,58
|
|
20230905,095500,187868630,2110,2120,2120,2110,855
|
|
20230905,095400,186063790,2125,2130,2130,2125,906
|
|
20230905,095300,184138535,2130,2130,2135,2130,425
|
|
20230905,095200,183233210,2135,2130,2135,2130,164
|
|
20230905,095100,182883785,2130,2120,2130,2120,215
|
|
20230905,095000,182426865,2125,2115,2125,2115,6
|
|
20230905,094900,182414125,2125,2125,2130,2125,229
|
|
20230905,094800,181927485,2130,2120,2130,2115,1981
|
|
20230905,094700,177727750,2120,2120,2120,2110,16
|
|
20230905,094600,177693920,2120,2120,2120,2120,5
|
|
20230905,094500,177683320,2120,2120,2120,2120,5
|
|
20230905,094400,177672720,2120,2120,2120,2120,5
|
|
20230905,094300,177662120,2120,2115,2120,2115,426
|
|
20230905,094200,176760355,2115,2115,2115,2105,113
|
|
20230905,094100,176522410,2115,2120,2120,2100,26698
|
|
20230905,094000,120421510,2135,2135,2135,2135,4
|
|
20230905,093900,120412970,2135,2135,2135,2135,5
|
|
20230905,093800,120402295,2135,2135,2135,2135,4
|
|
20230905,093700,120393755,2130,2130,2160,2110,13584
|
|
20230905,093600,91467730,2130,2130,2130,2130,140
|
|
20230905,093500,91169530,2130,2130,2130,2130,14
|
|
20230905,093400,91139710,2135,2135,2135,2135,5
|
|
20230905,093300,91129035,2135,2135,2135,2135,5
|
|
20230905,093200,91118360,2125,2135,2135,2125,5
|
|
20230905,093100,91107695,2135,2135,2135,2135,571
|
|
20230905,093000,89888610,2135,2135,2135,2135,5
|
|
20230905,092900,89877935,2135,2130,2135,2130,4
|
|
20230905,092800,89869410,2130,2130,2130,2130,5
|
|
20230905,092700,89858760,2130,2130,2130,2130,5
|
|
20230905,092600,89848110,2120,2130,2130,2120,5
|
|
20230905,092500,89837470,2130,2130,2130,2130,5
|
|
20230905,092400,89826820,2125,2125,2125,2125,64
|
|
20230905,092300,89690820,2135,2135,2135,2135,4
|
|
20230905,092200,89682280,2135,2135,2135,2135,5
|
|
20230905,092100,89671605,2110,2105,2110,2105,1850
|
|
20230905,092000,85769120,2105,2095,2105,2095,254
|
|
20230905,091900,85236555,2085,2095,2095,2085,1600
|
|
20230905,091800,81892795,2095,2095,2095,2095,1815
|
|
20230905,091700,78090370,2090,2095,2105,2090,1704
|
|
20230905,091600,74523015,2100,2105,2110,2100,5487
|
|
20230905,091500,62998495,2110,2110,2110,2110,5
|
|
20230905,091400,62987945,2110,2120,2130,2110,3281
|
|
20230905,091300,56048920,2120,2130,2130,2120,1051
|
|
20230905,091200,53820750,2125,2140,2140,2125,716
|
|
20230905,091100,52297510,2130,2160,2160,2130,1645
|
|
20230905,091000,48792540,2165,2150,2175,2130,1375
|
|
20230905,090900,45850490,2140,2150,2150,2140,613
|
|
20230905,090800,44534250,2150,2135,2150,2135,304
|
|
20230905,090700,43884235,2135,2135,2135,2135,5
|
|
20230905,090600,43873560,2140,2140,2140,2140,505
|
|
20230905,090500,42792860,2140,2140,2150,2120,1111
|
|
20230905,090400,40418785,2140,2190,2190,2140,4294
|
|
20230905,090300,31160835,2195,2185,2200,2175,1854
|
|
20230905,090200,27106930,2195,2205,2210,2195,3791
|
|
20230905,090100,18734095,2195,2185,2230,2185,3341
|
|
20230905,090000,11325965,2160,2205,2205,2160,5144
|