662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195900,88160965,2050,2050,2050,2050,359
|
|
20230808,195800,88160965,2050,2050,2050,2050,0
|
|
20230808,195700,88160965,2050,2050,2050,2050,0
|
|
20230808,195600,88160965,2050,2050,2050,2050,0
|
|
20230808,195500,88160965,2050,2050,2050,2050,0
|
|
20230808,195400,88160965,2050,2050,2050,2050,0
|
|
20230808,195300,88160965,2050,2050,2050,2050,0
|
|
20230808,195200,88160965,2050,2050,2050,2050,0
|
|
20230808,195100,88160965,2050,2050,2050,2050,0
|
|
20230808,195000,88160965,2050,2050,2050,2050,0
|
|
20230808,194900,88160965,2050,2050,2050,2050,0
|
|
20230808,194800,88160965,2050,2050,2050,2050,0
|
|
20230808,194700,88160965,2050,2050,2050,2050,0
|
|
20230808,194600,88160965,2050,2050,2050,2050,0
|
|
20230808,194500,88160965,2050,2050,2050,2050,0
|
|
20230808,194400,88160965,2050,2050,2050,2050,0
|
|
20230808,194300,88160965,2050,2050,2050,2050,0
|
|
20230808,194200,88160965,2050,2050,2050,2050,0
|
|
20230808,194100,88160965,2050,2050,2050,2050,0
|
|
20230808,194000,88160965,2050,2050,2050,2050,0
|
|
20230808,193900,88160965,2050,2050,2050,2050,0
|
|
20230808,193800,88160965,2050,2050,2050,2050,0
|
|
20230808,193700,88160965,2050,2050,2050,2050,0
|
|
20230808,193600,88160965,2050,2050,2050,2050,0
|
|
20230808,193500,88160965,2050,2050,2050,2050,0
|
|
20230808,193400,88160965,2050,2050,2050,2050,0
|
|
20230808,193300,88160965,2050,2050,2050,2050,0
|
|
20230808,193200,88160965,2050,2050,2050,2050,0
|
|
20230808,193100,88160965,2050,2050,2050,2050,0
|
|
20230808,193000,88160965,2050,2050,2050,2050,0
|
|
20230808,192900,88160965,2050,2050,2050,2050,359
|
|
20230808,192800,88160965,2050,2050,2050,2050,0
|
|
20230808,192700,88160965,2050,2050,2050,2050,0
|
|
20230808,192600,88160965,2050,2050,2050,2050,0
|
|
20230808,192500,88160965,2050,2050,2050,2050,0
|
|
20230808,192400,88160965,2050,2050,2050,2050,0
|
|
20230808,192300,88160965,2050,2050,2050,2050,0
|
|
20230808,192200,88160965,2050,2050,2050,2050,0
|
|
20230808,192100,88160965,2050,2050,2050,2050,0
|
|
20230808,192000,88160965,2050,2050,2050,2050,0
|
|
20230808,191900,88160965,2050,2050,2050,2050,0
|
|
20230808,191800,88160965,2050,2050,2050,2050,0
|
|
20230808,191700,88160965,2050,2050,2050,2050,0
|
|
20230808,191600,88160965,2050,2050,2050,2050,0
|
|
20230808,191500,88160965,2050,2050,2050,2050,0
|
|
20230808,191400,88160965,2050,2050,2050,2050,0
|
|
20230808,191300,88160965,2050,2050,2050,2050,0
|
|
20230808,191200,88160965,2050,2050,2050,2050,0
|
|
20230808,191100,88160965,2050,2050,2050,2050,0
|
|
20230808,191000,88160965,2050,2050,2050,2050,0
|
|
20230808,190900,88160965,2050,2050,2050,2050,0
|
|
20230808,190800,88160965,2050,2050,2050,2050,0
|
|
20230808,190700,88160965,2050,2050,2050,2050,0
|
|
20230808,190600,88160965,2050,2050,2050,2050,0
|
|
20230808,190500,88160965,2050,2050,2050,2050,0
|
|
20230808,190400,88160965,2050,2050,2050,2050,0
|
|
20230808,190300,88160965,2050,2050,2050,2050,0
|
|
20230808,190200,88160965,2050,2050,2050,2050,0
|
|
20230808,190100,88160965,2050,2050,2050,2050,0
|
|
20230808,190000,88160965,2050,2050,2050,2050,0
|
|
20230808,185900,88160965,2050,2050,2050,2050,359
|
|
20230808,185800,88160965,2050,2050,2050,2050,0
|
|
20230808,185700,88160965,2050,2050,2050,2050,0
|
|
20230808,185600,88160965,2050,2050,2050,2050,0
|
|
20230808,185500,88160965,2050,2050,2050,2050,0
|
|
20230808,185400,88160965,2050,2050,2050,2050,0
|
|
20230808,185300,88160965,2050,2050,2050,2050,0
|
|
20230808,185200,88160965,2050,2050,2050,2050,0
|
|
20230808,185100,88160965,2050,2050,2050,2050,0
|
|
20230808,185000,88160965,2050,2050,2050,2050,0
|
|
20230808,184900,88160965,2050,2050,2050,2050,0
|
|
20230808,184800,88160965,2050,2050,2050,2050,0
|
|
20230808,184700,88160965,2050,2050,2050,2050,0
|
|
20230808,184600,88160965,2050,2050,2050,2050,0
|
|
20230808,184500,88160965,2050,2050,2050,2050,0
|
|
20230808,184400,88160965,2050,2050,2050,2050,0
|
|
20230808,184300,88160965,2050,2050,2050,2050,0
|
|
20230808,184200,88160965,2050,2050,2050,2050,0
|
|
20230808,184100,88160965,2050,2050,2050,2050,0
|
|
20230808,184000,88160965,2050,2050,2050,2050,0
|
|
20230808,183900,88160965,2050,2050,2050,2050,0
|
|
20230808,183800,88160965,2050,2050,2050,2050,0
|
|
20230808,183700,88160965,2050,2050,2050,2050,0
|
|
20230808,183600,88160965,2050,2050,2050,2050,0
|
|
20230808,183500,88160965,2050,2050,2050,2050,0
|
|
20230808,183400,88160965,2050,2050,2050,2050,0
|
|
20230808,183300,88160965,2050,2050,2050,2050,0
|
|
20230808,183200,88160965,2050,2050,2050,2050,0
|
|
20230808,183100,88160965,2050,2050,2050,2050,0
|
|
20230808,183000,88160965,2050,2050,2050,2050,0
|
|
20230808,182900,88160965,2050,2050,2050,2050,359
|
|
20230808,182800,88160965,2050,2050,2050,2050,0
|
|
20230808,182700,88160965,2050,2050,2050,2050,0
|
|
20230808,182600,88160965,2050,2050,2050,2050,0
|
|
20230808,182500,88160965,2050,2050,2050,2050,0
|
|
20230808,182400,88160965,2050,2050,2050,2050,0
|
|
20230808,182300,88160965,2050,2050,2050,2050,0
|
|
20230808,182200,88160965,2050,2050,2050,2050,0
|
|
20230808,182100,88160965,2050,2050,2050,2050,0
|
|
20230808,182000,88160965,2050,2050,2050,2050,0
|
|
20230808,181900,88160965,2050,2050,2050,2050,0
|
|
20230808,181800,88160965,2050,2050,2050,2050,0
|
|
20230808,181700,88160965,2050,2050,2050,2050,0
|
|
20230808,181600,88160965,2050,2050,2050,2050,0
|
|
20230808,181500,88160965,2050,2050,2050,2050,0
|
|
20230808,181400,88160965,2050,2050,2050,2050,0
|
|
20230808,181300,88160965,2050,2050,2050,2050,0
|
|
20230808,181200,88160965,2050,2050,2050,2050,0
|
|
20230808,181100,88160965,2050,2050,2050,2050,0
|
|
20230808,181000,88160965,2050,2050,2050,2050,0
|
|
20230808,180900,88160965,2050,2050,2050,2050,0
|
|
20230808,180800,88160965,2050,2050,2050,2050,0
|
|
20230808,180700,88160965,2050,2050,2050,2050,0
|
|
20230808,180600,88160965,2050,2050,2050,2050,0
|
|
20230808,180500,88160965,2050,2050,2050,2050,0
|
|
20230808,180400,88160965,2050,2050,2050,2050,0
|
|
20230808,180300,88160965,2050,2050,2050,2050,0
|
|
20230808,180200,88160965,2050,2050,2050,2050,0
|
|
20230808,180100,88160965,2050,2050,2050,2050,0
|
|
20230808,180000,88160965,2050,2050,2050,2050,0
|
|
20230808,175900,88160965,2050,2050,2050,2050,359
|
|
20230808,175800,88160965,2050,2050,2050,2050,0
|
|
20230808,175700,88160965,2050,2050,2050,2050,0
|
|
20230808,175600,88160965,2050,2050,2050,2050,0
|
|
20230808,175500,88160965,2050,2050,2050,2050,0
|
|
20230808,175400,88160965,2050,2050,2050,2050,0
|
|
20230808,175300,88160965,2050,2050,2050,2050,0
|
|
20230808,175200,88160965,2050,2050,2050,2050,0
|
|
20230808,175100,88160965,2050,2050,2050,2050,0
|
|
20230808,175000,88160965,2050,2050,2050,2050,0
|
|
20230808,174900,88160965,2050,2050,2050,2050,0
|
|
20230808,174800,88160965,2050,2050,2050,2050,0
|
|
20230808,174700,88160965,2050,2050,2050,2050,0
|
|
20230808,174600,88160965,2050,2050,2050,2050,0
|
|
20230808,174500,88160965,2050,2050,2050,2050,0
|
|
20230808,174400,88160965,2050,2050,2050,2050,0
|
|
20230808,174300,88160965,2050,2050,2050,2050,0
|
|
20230808,174200,88160965,2050,2050,2050,2050,0
|
|
20230808,174100,88160965,2050,2050,2050,2050,0
|
|
20230808,174000,88160965,2050,2050,2050,2050,0
|
|
20230808,173900,88160965,2050,2050,2050,2050,0
|
|
20230808,173800,88160965,2050,2050,2050,2050,0
|
|
20230808,173700,88160965,2050,2050,2050,2050,0
|
|
20230808,173600,88160965,2050,2050,2050,2050,0
|
|
20230808,173500,88160965,2050,2050,2050,2050,0
|
|
20230808,173400,88160965,2050,2050,2050,2050,0
|
|
20230808,173300,88160965,2050,2050,2050,2050,0
|
|
20230808,173200,88160965,2050,2050,2050,2050,0
|
|
20230808,173100,88160965,2050,2050,2050,2050,0
|
|
20230808,173000,88160965,2050,2050,2050,2050,0
|
|
20230808,172900,88160965,2050,2050,2050,2050,359
|
|
20230808,172800,88160965,2050,2050,2050,2050,0
|
|
20230808,172700,88160965,2050,2050,2050,2050,0
|
|
20230808,172600,88160965,2050,2050,2050,2050,0
|
|
20230808,172500,88160965,2050,2050,2050,2050,0
|
|
20230808,172400,88160965,2050,2050,2050,2050,0
|
|
20230808,172300,88160965,2050,2050,2050,2050,0
|
|
20230808,172200,88160965,2050,2050,2050,2050,0
|
|
20230808,172100,88160965,2050,2050,2050,2050,0
|
|
20230808,172000,88160965,2050,2050,2050,2050,0
|
|
20230808,171900,88160965,2050,2050,2050,2050,0
|
|
20230808,171800,88160965,2050,2050,2050,2050,0
|
|
20230808,171700,88160965,2050,2050,2050,2050,0
|
|
20230808,171600,88160965,2050,2050,2050,2050,0
|
|
20230808,171500,88160965,2050,2050,2050,2050,0
|
|
20230808,171400,88160965,2050,2050,2050,2050,0
|
|
20230808,171300,88160965,2050,2050,2050,2050,0
|
|
20230808,171200,88160965,2050,2050,2050,2050,0
|
|
20230808,171100,88160965,2050,2050,2050,2050,0
|
|
20230808,171000,88160965,2050,2050,2050,2050,0
|
|
20230808,170900,88160965,2050,2050,2050,2050,0
|
|
20230808,170800,88160965,2050,2050,2050,2050,0
|
|
20230808,170700,88160965,2050,2050,2050,2050,0
|
|
20230808,170600,88160965,2050,2050,2050,2050,0
|
|
20230808,170500,88160965,2050,2050,2050,2050,0
|
|
20230808,170400,88160965,2050,2050,2050,2050,0
|
|
20230808,170300,88160965,2050,2050,2050,2050,0
|
|
20230808,170200,88160965,2050,2050,2050,2050,0
|
|
20230808,170100,88160965,2050,2050,2050,2050,0
|
|
20230808,170000,88160965,2050,2050,2050,2050,0
|
|
20230808,165900,88160965,2050,2050,2050,2050,359
|
|
20230808,165800,88160965,2050,2050,2050,2050,0
|
|
20230808,165700,88160965,2050,2050,2050,2050,0
|
|
20230808,165600,88160965,2050,2050,2050,2050,0
|
|
20230808,165500,88160965,2050,2050,2050,2050,0
|
|
20230808,165400,88160965,2050,2050,2050,2050,0
|
|
20230808,165300,88160965,2050,2050,2050,2050,0
|
|
20230808,165200,88160965,2050,2050,2050,2050,0
|
|
20230808,165100,88160965,2050,2050,2050,2050,0
|
|
20230808,165000,88160965,2050,2050,2050,2050,0
|
|
20230808,164900,88160965,2050,2050,2050,2050,0
|
|
20230808,164800,88160965,2050,2050,2050,2050,0
|
|
20230808,164700,88160965,2050,2050,2050,2050,0
|
|
20230808,164600,88160965,2050,2050,2050,2050,0
|
|
20230808,164500,88160965,2050,2050,2050,2050,0
|
|
20230808,164400,88160965,2050,2050,2050,2050,0
|
|
20230808,164300,88160965,2050,2050,2050,2050,0
|
|
20230808,164200,88160965,2050,2050,2050,2050,0
|
|
20230808,164100,88160965,2050,2050,2050,2050,0
|
|
20230808,164000,88160965,2050,2050,2050,2050,0
|
|
20230808,163900,88160965,2050,2050,2050,2050,0
|
|
20230808,163800,88160965,2050,2050,2050,2050,0
|
|
20230808,163700,88160965,2050,2050,2050,2050,0
|
|
20230808,163600,88160965,2050,2050,2050,2050,0
|
|
20230808,163500,88160965,2050,2050,2050,2050,0
|
|
20230808,163400,88160965,2050,2050,2050,2050,0
|
|
20230808,163300,88160965,2050,2050,2050,2050,0
|
|
20230808,163200,88160965,2050,2050,2050,2050,0
|
|
20230808,163100,88160965,2050,2050,2050,2050,0
|
|
20230808,163000,88160965,2050,2050,2050,2050,0
|
|
20230808,162900,88160965,2050,2050,2050,2050,359
|
|
20230808,162800,88160965,2050,2050,2050,2050,0
|
|
20230808,162700,88160965,2050,2050,2050,2050,0
|
|
20230808,162600,88160965,2050,2050,2050,2050,0
|
|
20230808,162500,88160965,2050,2050,2050,2050,0
|
|
20230808,162400,88160965,2050,2050,2050,2050,0
|
|
20230808,162300,88160965,2050,2050,2050,2050,0
|
|
20230808,162200,88160965,2050,2050,2050,2050,0
|
|
20230808,162100,88160965,2050,2050,2050,2050,0
|
|
20230808,162000,88160965,2050,2050,2050,2050,0
|
|
20230808,161900,88160965,2050,2050,2050,2050,0
|
|
20230808,161800,88160965,2050,2050,2050,2050,0
|
|
20230808,161700,88160965,2050,2050,2050,2050,0
|
|
20230808,161600,88160965,2050,2050,2050,2050,0
|
|
20230808,161500,88160965,2050,2050,2050,2050,0
|
|
20230808,161400,88160965,2050,2050,2050,2050,0
|
|
20230808,161300,88160965,2050,2050,2050,2050,0
|
|
20230808,161200,88160965,2050,2050,2050,2050,0
|
|
20230808,161100,88160965,2050,2050,2050,2050,0
|
|
20230808,161000,88160965,2050,2050,2050,2050,0
|
|
20230808,160900,88160965,2050,2050,2050,2050,0
|
|
20230808,160800,88160965,2050,2050,2050,2050,0
|
|
20230808,160700,88160965,2050,2050,2050,2050,0
|
|
20230808,160600,88160965,2050,2050,2050,2050,0
|
|
20230808,160500,88160965,2050,2050,2050,2050,0
|
|
20230808,160400,88160965,2050,2050,2050,2050,0
|
|
20230808,160300,88160965,2050,2050,2050,2050,0
|
|
20230808,160200,88160965,2050,2050,2050,2050,0
|
|
20230808,160100,88160965,2050,2050,2050,2050,0
|
|
20230808,160000,88160965,2050,2050,2050,2050,0
|
|
20230808,155900,88160965,2050,2050,2050,2050,359
|
|
20230808,155800,88160965,2050,2050,2050,2050,0
|
|
20230808,155700,88160965,2050,2050,2050,2050,0
|
|
20230808,155600,88160965,2050,2050,2050,2050,0
|
|
20230808,155500,88160965,2050,2050,2050,2050,0
|
|
20230808,155400,88160965,2050,2050,2050,2050,0
|
|
20230808,155300,88160965,2050,2050,2050,2050,0
|
|
20230808,155200,88160965,2050,2050,2050,2050,0
|
|
20230808,155100,88160965,2050,2050,2050,2050,0
|
|
20230808,155000,88160965,2050,2050,2050,2050,0
|
|
20230808,154900,88160965,2050,2050,2050,2050,0
|
|
20230808,154800,88160965,2050,2050,2050,2050,0
|
|
20230808,154700,88160965,2050,2050,2050,2050,0
|
|
20230808,154600,88160965,2050,2050,2050,2050,0
|
|
20230808,154500,88160965,2050,2050,2050,2050,0
|
|
20230808,154400,88160965,2050,2050,2050,2050,0
|
|
20230808,154300,88160965,2050,2050,2050,2050,0
|
|
20230808,154200,88160965,2050,2050,2050,2050,0
|
|
20230808,154100,88160965,2050,2050,2050,2050,0
|
|
20230808,154000,88160965,2050,2050,2050,2050,0
|
|
20230808,153900,88160965,2050,2050,2050,2050,0
|
|
20230808,153800,88160965,2050,2050,2050,2050,0
|
|
20230808,153700,88160965,2050,2050,2050,2050,0
|
|
20230808,153600,88160965,2050,2050,2050,2050,0
|
|
20230808,153500,88160965,2050,2050,2050,2050,0
|
|
20230808,153400,88160965,2050,2050,2050,2050,0
|
|
20230808,153300,88160965,2050,2050,2050,2050,0
|
|
20230808,153200,88160965,2050,2050,2050,2050,0
|
|
20230808,153100,88160965,2050,2050,2050,2050,0
|
|
20230808,153000,88160965,2050,2050,2050,2050,359
|
|
20230808,152900,87425015,2070,2070,2070,2070,0
|
|
20230808,152800,87425015,2070,2070,2070,2070,0
|
|
20230808,152700,87425015,2070,2070,2070,2070,0
|
|
20230808,152600,87425015,2070,2070,2070,2070,0
|
|
20230808,152500,87425015,2070,2070,2070,2070,0
|
|
20230808,152400,87425015,2070,2070,2070,2070,0
|
|
20230808,152300,87425015,2070,2070,2070,2070,0
|
|
20230808,152200,87425015,2070,2070,2070,2070,0
|
|
20230808,152100,87425015,2070,2070,2070,2070,0
|
|
20230808,152000,87425015,2070,2070,2070,2070,0
|
|
20230808,151900,87425015,2070,2065,2070,2065,3
|
|
20230808,151800,87418815,2060,2065,2065,2060,6
|
|
20230808,151700,87406435,2065,2065,2065,2065,2
|
|
20230808,151600,87402305,2065,2065,2065,2065,0
|
|
20230808,151500,87402305,2065,2060,2065,2050,1503
|
|
20230808,151400,84320815,2070,2070,2070,2070,10
|
|
20230808,151300,84300115,2070,2070,2070,2070,0
|
|
20230808,151200,84300115,2070,2070,2070,2070,0
|
|
20230808,151100,84300115,2070,2070,2070,2070,0
|
|
20230808,151000,84300115,2070,2070,2070,2070,0
|
|
20230808,150900,84300115,2070,2070,2070,2070,1
|
|
20230808,150800,84298045,2050,2055,2055,2050,100
|
|
20230808,150700,84092960,2070,2070,2070,2070,0
|
|
20230808,150600,84092960,2070,2070,2070,2070,0
|
|
20230808,150500,84092960,2070,2070,2070,2070,0
|
|
20230808,150400,84092960,2070,2070,2070,2070,0
|
|
20230808,150300,84092960,2070,2070,2070,2070,0
|
|
20230808,150200,84092960,2070,2070,2070,2070,0
|
|
20230808,150100,84092960,2070,2070,2070,2070,0
|
|
20230808,150000,84092960,2070,2070,2070,2070,0
|
|
20230808,145900,84092960,2070,2070,2070,2070,0
|
|
20230808,145800,84092960,2070,2070,2070,2070,0
|
|
20230808,145700,84092960,2070,2060,2070,2060,391
|
|
20230808,145600,83287490,2075,2075,2075,2075,0
|
|
20230808,145500,83287490,2075,2060,2075,2060,147
|
|
20230808,145400,82983660,2060,2050,2060,2050,116
|
|
20230808,145300,82745850,2060,2060,2060,2060,0
|
|
20230808,145200,82745850,2060,2060,2060,2060,0
|
|
20230808,145100,82745850,2060,2060,2060,2060,0
|
|
20230808,145000,82745850,2060,2060,2060,2060,5
|
|
20230808,144900,82735550,2060,2060,2060,2060,4
|
|
20230808,144800,82727310,2060,2060,2060,2060,0
|
|
20230808,144700,82727310,2060,2060,2060,2060,0
|
|
20230808,144600,82727310,2060,2060,2060,2060,0
|
|
20230808,144500,82727310,2060,2060,2060,2060,0
|
|
20230808,144400,82727310,2060,2060,2060,2060,0
|
|
20230808,144300,82727310,2060,2060,2060,2060,0
|
|
20230808,144200,82727310,2060,2060,2060,2060,1
|
|
20230808,144100,82725250,2050,2050,2050,2050,82
|
|
20230808,144000,82557150,2060,2060,2060,2060,0
|
|
20230808,143900,82557150,2060,2055,2060,2055,2
|
|
20230808,143800,82553035,2050,2050,2050,2050,1000
|
|
20230808,143700,80503035,2060,2060,2060,2060,0
|
|
20230808,143600,80503035,2060,2060,2060,2060,0
|
|
20230808,143500,80503035,2060,2060,2060,2060,0
|
|
20230808,143400,80503035,2060,2060,2060,2060,0
|
|
20230808,143300,80503035,2060,2060,2060,2060,0
|
|
20230808,143200,80503035,2060,2060,2060,2060,0
|
|
20230808,143100,80503035,2060,2060,2060,2060,0
|
|
20230808,143000,80503035,2060,2060,2060,2060,0
|
|
20230808,142900,80503035,2060,2055,2060,2055,10
|
|
20230808,142800,80482455,2055,2055,2055,2055,0
|
|
20230808,142700,80482455,2055,2055,2055,2055,100
|
|
20230808,142600,80276955,2060,2060,2060,2060,1
|
|
20230808,142500,80274895,2050,2050,2050,2050,500
|
|
20230808,142400,79249895,2060,2060,2060,2060,0
|
|
20230808,142300,79249895,2060,2070,2075,2050,67
|
|
20230808,142200,79112120,2070,2040,2070,2040,5101
|
|
20230808,142100,68571100,2050,2050,2050,2050,0
|
|
20230808,142000,68571100,2050,2050,2050,2050,0
|
|
20230808,141900,68571100,2050,2040,2050,2040,743
|
|
20230808,141800,67054650,2050,2050,2050,2050,0
|
|
20230808,141700,67054650,2050,2050,2050,2050,0
|
|
20230808,141600,67054650,2050,2050,2050,2050,0
|
|
20230808,141500,67054650,2050,2050,2050,2050,0
|
|
20230808,141400,67054650,2050,2045,2050,2045,100
|
|
20230808,141300,66850055,2050,2050,2050,2045,35
|
|
20230808,141200,66778460,2045,2040,2045,2040,59
|
|
20230808,141100,66657810,2050,2050,2050,2050,0
|
|
20230808,141000,66657810,2050,2050,2050,2050,0
|
|
20230808,140900,66657810,2050,2045,2050,2045,1486
|
|
20230808,140800,63618935,2050,2050,2050,2050,0
|
|
20230808,140700,63618935,2050,2050,2050,2050,0
|
|
20230808,140600,63618935,2050,2050,2050,2050,0
|
|
20230808,140500,63618935,2050,2050,2050,2050,0
|
|
20230808,140400,63618935,2050,2050,2050,2050,150
|
|
20230808,140300,63311435,2050,2050,2050,2050,0
|
|
20230808,140200,63311435,2050,2050,2050,2050,0
|
|
20230808,140100,63311435,2050,2050,2050,2050,0
|
|
20230808,140000,63311435,2050,2050,2050,2050,1
|
|
20230808,135900,63309385,2050,2050,2050,2050,0
|
|
20230808,135800,63309385,2050,2050,2050,2050,304
|
|
20230808,135700,62686185,2050,2050,2050,2050,0
|
|
20230808,135600,62686185,2050,2050,2050,2050,0
|
|
20230808,135500,62686185,2050,2050,2050,2050,0
|
|
20230808,135400,62686185,2050,2050,2050,2050,0
|
|
20230808,135300,62686185,2050,2050,2050,2050,0
|
|
20230808,135200,62686185,2050,2050,2050,2050,1
|
|
20230808,135100,62684135,2045,2045,2045,2045,520
|
|
20230808,135000,61620735,2050,2050,2050,2050,0
|
|
20230808,134900,61620735,2050,2050,2050,2050,0
|
|
20230808,134800,61620735,2050,2050,2050,2050,3
|
|
20230808,134700,61614585,2045,2045,2045,2045,267
|
|
20230808,134600,61068570,2045,2045,2045,2045,0
|
|
20230808,134500,61068570,2045,2045,2045,2045,0
|
|
20230808,134400,61068570,2045,2045,2045,2045,0
|
|
20230808,134300,61068570,2045,2040,2050,2040,100
|
|
20230808,134200,60864070,2050,2050,2050,2050,0
|
|
20230808,134100,60864070,2050,2050,2050,2050,0
|
|
20230808,134000,60864070,2050,2045,2050,2045,13
|
|
20230808,133900,60837480,2050,2050,2050,2050,0
|
|
20230808,133800,60837480,2050,2050,2050,2050,1
|
|
20230808,133700,60835430,2045,2045,2045,2045,1
|
|
20230808,133600,60833385,2050,2050,2050,2050,87
|
|
20230808,133500,60655035,2050,2045,2050,2045,120
|
|
20230808,133400,60409630,2045,2045,2045,2045,2
|
|
20230808,133300,60405540,2045,2045,2045,2045,1
|
|
20230808,133200,60403495,2040,2040,2040,2040,1
|
|
20230808,133100,60401455,2050,2040,2050,2040,61
|
|
20230808,133000,60276695,2050,2050,2050,2050,0
|
|
20230808,132900,60276695,2050,2050,2050,2050,0
|
|
20230808,132800,60276695,2050,2050,2050,2050,0
|
|
20230808,132700,60276695,2050,2050,2050,2050,0
|
|
20230808,132600,60276695,2050,2050,2050,2050,0
|
|
20230808,132500,60276695,2050,2045,2050,2045,17
|
|
20230808,132400,60241925,2050,2050,2050,2050,0
|
|
20230808,132300,60241925,2050,2050,2050,2050,0
|
|
20230808,132200,60241925,2050,2050,2050,2050,0
|
|
20230808,132100,60241925,2050,2050,2050,2050,0
|
|
20230808,132000,60241925,2050,2050,2050,2050,0
|
|
20230808,131900,60241925,2050,2050,2050,2050,0
|
|
20230808,131800,60241925,2050,2045,2050,2045,7
|
|
20230808,131700,60227605,2045,2045,2045,2045,0
|
|
20230808,131600,60227605,2045,2045,2045,2045,0
|
|
20230808,131500,60227605,2045,2045,2045,2045,0
|
|
20230808,131400,60227605,2045,2045,2045,2045,1
|
|
20230808,131300,60225560,2040,2040,2040,2040,0
|
|
20230808,131200,60225560,2040,2040,2040,2040,1
|
|
20230808,131100,60223520,2050,2050,2050,2050,0
|
|
20230808,131000,60223520,2050,2050,2050,2050,0
|
|
20230808,130900,60223520,2050,2050,2050,2050,0
|
|
20230808,130800,60223520,2050,2050,2050,2050,0
|
|
20230808,130700,60223520,2050,2050,2050,2050,1
|
|
20230808,130600,60221470,2040,2050,2050,2040,603
|
|
20230808,130500,58990450,2045,2045,2045,2045,26
|
|
20230808,130400,58937280,2050,2050,2050,2050,0
|
|
20230808,130300,58937280,2050,2050,2050,2050,0
|
|
20230808,130200,58937280,2050,2050,2050,2050,0
|
|
20230808,130100,58937280,2050,2050,2050,2050,0
|
|
20230808,130000,58937280,2050,2050,2050,2050,0
|
|
20230808,125900,58937280,2050,2050,2050,2050,0
|
|
20230808,125800,58937280,2050,2045,2050,2045,2
|
|
20230808,125700,58933185,2045,2045,2045,2045,290
|
|
20230808,125600,58340135,2045,2045,2045,2045,0
|
|
20230808,125500,58340135,2045,2045,2045,2045,0
|
|
20230808,125400,58340135,2045,2045,2045,2045,0
|
|
20230808,125300,58340135,2045,2045,2045,2045,0
|
|
20230808,125200,58340135,2045,2045,2045,2045,0
|
|
20230808,125100,58340135,2045,2045,2045,2045,308
|
|
20230808,125000,57710275,2045,2045,2045,2045,0
|
|
20230808,124900,57710275,2045,2045,2045,2045,0
|
|
20230808,124800,57710275,2045,2045,2045,2045,2
|
|
20230808,124700,57706185,2050,2050,2050,2050,0
|
|
20230808,124600,57706185,2050,2050,2050,2050,0
|
|
20230808,124500,57706185,2050,2050,2050,2050,0
|
|
20230808,124400,57706185,2050,2050,2050,2050,0
|
|
20230808,124300,57706185,2050,2050,2050,2050,0
|
|
20230808,124200,57706185,2050,2050,2050,2050,0
|
|
20230808,124100,57706185,2050,2050,2050,2050,0
|
|
20230808,124000,57706185,2050,2050,2050,2050,0
|
|
20230808,123900,57706185,2050,2050,2050,2050,0
|
|
20230808,123800,57706185,2050,2050,2050,2050,0
|
|
20230808,123700,57706185,2050,2050,2050,2050,0
|
|
20230808,123600,57706185,2050,2050,2050,2050,1
|
|
20230808,123500,57704135,2045,2045,2045,2045,0
|
|
20230808,123400,57704135,2045,2045,2045,2045,0
|
|
20230808,123300,57704135,2045,2045,2045,2045,100
|
|
20230808,123200,57499635,2050,2050,2050,2050,0
|
|
20230808,123100,57499635,2050,2045,2050,2045,5
|
|
20230808,123000,57489405,2045,2045,2045,2045,2
|
|
20230808,122900,57485315,2050,2050,2050,2050,0
|
|
20230808,122800,57485315,2050,2050,2050,2050,0
|
|
20230808,122700,57485315,2050,2050,2050,2050,0
|
|
20230808,122600,57485315,2050,2050,2050,2050,0
|
|
20230808,122500,57485315,2050,2050,2050,2050,0
|
|
20230808,122400,57485315,2050,2050,2050,2050,0
|
|
20230808,122300,57485315,2050,2050,2050,2050,0
|
|
20230808,122200,57485315,2050,2050,2050,2050,0
|
|
20230808,122100,57485315,2050,2050,2050,2050,0
|
|
20230808,122000,57485315,2050,2050,2050,2050,0
|
|
20230808,121900,57485315,2050,2050,2050,2050,0
|
|
20230808,121800,57485315,2050,2050,2050,2050,0
|
|
20230808,121700,57485315,2050,2040,2050,2040,6
|
|
20230808,121600,57473055,2045,2045,2045,2045,0
|
|
20230808,121500,57473055,2045,2045,2045,2045,9
|
|
20230808,121400,57454650,2050,2050,2050,2050,0
|
|
20230808,121300,57454650,2050,2050,2050,2050,0
|
|
20230808,121200,57454650,2050,2050,2050,2050,0
|
|
20230808,121100,57454650,2050,2050,2050,2050,0
|
|
20230808,121000,57454650,2050,2050,2050,2050,0
|
|
20230808,120900,57454650,2050,2050,2050,2050,0
|
|
20230808,120800,57454650,2050,2050,2050,2050,0
|
|
20230808,120700,57454650,2050,2050,2050,2050,0
|
|
20230808,120600,57454650,2050,2050,2050,2050,1
|
|
20230808,120500,57452600,2035,2040,2040,2035,1709
|
|
20230808,120400,53969490,2040,2040,2040,2040,100
|
|
20230808,120300,53765490,2040,2040,2040,2040,1
|
|
20230808,120200,53763450,2050,2050,2050,2050,1
|
|
20230808,120100,53761400,2050,2050,2050,2050,0
|
|
20230808,120000,53761400,2050,2050,2050,2050,0
|
|
20230808,115900,53761400,2050,2050,2050,2050,0
|
|
20230808,115800,53761400,2050,2045,2050,2045,2
|
|
20230808,115700,53757305,2045,2045,2045,2045,0
|
|
20230808,115600,53757305,2045,2045,2045,2045,0
|
|
20230808,115500,53757305,2045,2045,2045,2045,0
|
|
20230808,115400,53757305,2045,2045,2045,2045,1
|
|
20230808,115300,53755260,2050,2050,2050,2050,0
|
|
20230808,115200,53755260,2050,2050,2050,2050,0
|
|
20230808,115100,53755260,2050,2050,2050,2050,1
|
|
20230808,115000,53753210,2050,2050,2050,2050,8
|
|
20230808,114900,53736810,2050,2050,2050,2050,0
|
|
20230808,114800,53736810,2050,2050,2050,2050,1
|
|
20230808,114700,53734760,2045,2045,2045,2045,1
|
|
20230808,114600,53732715,2040,2040,2040,2040,1
|
|
20230808,114500,53730675,2050,2050,2050,2050,0
|
|
20230808,114400,53730675,2050,2050,2050,2050,0
|
|
20230808,114300,53730675,2050,2050,2050,2050,0
|
|
20230808,114200,53730675,2050,2050,2050,2050,0
|
|
20230808,114100,53730675,2050,2050,2050,2050,0
|
|
20230808,114000,53730675,2050,2050,2050,2050,0
|
|
20230808,113900,53730675,2050,2050,2050,2050,0
|
|
20230808,113800,53730675,2050,2050,2050,2050,0
|
|
20230808,113700,53730675,2050,2050,2050,2050,0
|
|
20230808,113600,53730675,2050,2050,2050,2050,0
|
|
20230808,113500,53730675,2050,2050,2050,2050,0
|
|
20230808,113400,53730675,2050,2050,2050,2050,0
|
|
20230808,113300,53730675,2050,2050,2050,2050,0
|
|
20230808,113200,53730675,2050,2040,2050,2040,300
|
|
20230808,113100,53118015,2035,2040,2040,2035,16
|
|
20230808,113000,53085380,2045,2045,2045,2045,2
|
|
20230808,112900,53081290,2050,2050,2050,2050,30
|
|
20230808,112800,53019790,2050,2045,2050,2045,55
|
|
20230808,112700,52907300,2045,2040,2045,2040,434
|
|
20230808,112600,52020035,2035,2035,2035,2035,1
|
|
20230808,112500,52018000,2055,2055,2055,2055,0
|
|
20230808,112400,52018000,2055,2055,2055,2055,0
|
|
20230808,112300,52018000,2055,2055,2055,2055,0
|
|
20230808,112200,52018000,2055,2055,2055,2055,0
|
|
20230808,112100,52018000,2055,2055,2055,2055,0
|
|
20230808,112000,52018000,2055,2055,2055,2055,0
|
|
20230808,111900,52018000,2055,2055,2055,2055,0
|
|
20230808,111800,52018000,2055,2055,2055,2055,0
|
|
20230808,111700,52018000,2055,2055,2055,2055,0
|
|
20230808,111600,52018000,2055,2055,2055,2055,0
|
|
20230808,111500,52018000,2055,2055,2055,2055,0
|
|
20230808,111400,52018000,2055,2045,2055,2045,63
|
|
20230808,111300,51888850,2050,2040,2050,2040,62
|
|
20230808,111200,51762360,2040,2040,2040,2040,0
|
|
20230808,111100,51762360,2040,2040,2040,2040,0
|
|
20230808,111000,51762360,2040,2040,2040,2040,0
|
|
20230808,110900,51762360,2040,2040,2040,2040,0
|
|
20230808,110800,51762360,2040,2040,2040,2040,2
|
|
20230808,110700,51758280,2050,2050,2050,2050,0
|
|
20230808,110600,51758280,2050,2050,2050,2050,0
|
|
20230808,110500,51758280,2050,2050,2050,2050,0
|
|
20230808,110400,51758280,2050,2050,2050,2050,0
|
|
20230808,110300,51758280,2050,2050,2050,2050,0
|
|
20230808,110200,51758280,2050,2040,2050,2040,60
|
|
20230808,110100,51635870,2050,2050,2050,2050,0
|
|
20230808,110000,51635870,2050,2050,2050,2050,0
|
|
20230808,105900,51635870,2050,2050,2050,2050,1
|
|
20230808,105800,51633820,2040,2040,2040,2040,271
|
|
20230808,105700,51080980,2055,2055,2055,2055,1
|
|
20230808,105600,51078925,2040,2040,2055,2040,202
|
|
20230808,105500,50666830,2055,2055,2055,2055,0
|
|
20230808,105400,50666830,2055,2055,2055,2055,0
|
|
20230808,105300,50666830,2055,2040,2055,2040,301
|
|
20230808,105200,50052775,2040,2040,2055,2040,701
|
|
20230808,105100,48622720,2040,2055,2055,2040,102
|
|
20230808,105000,48414625,2035,2040,2040,2035,1000
|
|
20230808,104900,46376650,2055,2055,2055,2055,1
|
|
20230808,104800,46374595,2055,2055,2055,2055,0
|
|
20230808,104700,46374595,2055,2055,2055,2055,0
|
|
20230808,104600,46374595,2055,2055,2055,2055,0
|
|
20230808,104500,46374595,2055,2055,2055,2055,0
|
|
20230808,104400,46374595,2055,2055,2055,2055,0
|
|
20230808,104300,46374595,2055,2055,2055,2055,1
|
|
20230808,104200,46372540,2040,2040,2040,2040,600
|
|
20230808,104100,45148540,2040,2040,2040,2040,0
|
|
20230808,104000,45148540,2040,2040,2040,2040,0
|
|
20230808,103900,45148540,2040,2040,2040,2040,0
|
|
20230808,103800,45148540,2040,2040,2040,2040,10
|
|
20230808,103700,45128140,2040,2045,2045,2040,564
|
|
20230808,103600,43975000,2050,2050,2050,2050,0
|
|
20230808,103500,43975000,2050,2050,2050,2050,113
|
|
20230808,103400,43743350,2050,2055,2055,2050,537
|
|
20230808,103300,42641980,2065,2065,2065,2065,0
|
|
20230808,103200,42641980,2065,2065,2065,2065,0
|
|
20230808,103100,42641980,2065,2065,2065,2065,0
|
|
20230808,103000,42641980,2065,2065,2065,2065,0
|
|
20230808,102900,42641980,2065,2065,2065,2065,0
|
|
20230808,102800,42641980,2065,2065,2065,2065,0
|
|
20230808,102700,42641980,2065,2065,2065,2065,0
|
|
20230808,102600,42641980,2065,2065,2065,2065,0
|
|
20230808,102500,42641980,2065,2065,2065,2065,0
|
|
20230808,102400,42641980,2065,2065,2065,2065,0
|
|
20230808,102300,42641980,2065,2065,2065,2065,0
|
|
20230808,102200,42641980,2065,2065,2065,2065,0
|
|
20230808,102100,42641980,2065,2065,2065,2065,0
|
|
20230808,102000,42641980,2065,2065,2065,2065,0
|
|
20230808,101900,42641980,2065,2065,2065,2065,0
|
|
20230808,101800,42641980,2065,2065,2065,2065,0
|
|
20230808,101700,42641980,2065,2065,2065,2065,0
|
|
20230808,101600,42641980,2065,2060,2065,2060,2
|
|
20230808,101500,42637855,2050,2050,2050,2050,1
|
|
20230808,101400,42635805,2065,2065,2065,2065,0
|
|
20230808,101300,42635805,2065,2065,2065,2065,1
|
|
20230808,101200,42633740,2060,2060,2060,2060,0
|
|
20230808,101100,42633740,2060,2060,2060,2060,0
|
|
20230808,101000,42633740,2060,2070,2070,2035,5606
|
|
20230808,100900,31173520,2070,2070,2070,2070,100
|
|
20230808,100800,30966520,2070,2070,2070,2070,1
|
|
20230808,100700,30964450,2070,2070,2070,2070,913
|
|
20230808,100600,29074540,2070,2070,2070,2070,0
|
|
20230808,100500,29074540,2070,2070,2070,2070,785
|
|
20230808,100400,27449590,2070,2070,2070,2070,0
|
|
20230808,100300,27449590,2070,2065,2070,2065,2
|
|
20230808,100200,27445455,2065,2065,2065,2065,0
|
|
20230808,100100,27445455,2065,2065,2065,2065,268
|
|
20230808,100000,26892035,2070,2070,2070,2070,0
|
|
20230808,095900,26892035,2070,2070,2070,2070,0
|
|
20230808,095800,26892035,2070,2070,2070,2070,0
|
|
20230808,095700,26892035,2070,2070,2070,2065,36
|
|
20230808,095600,26817525,2065,2065,2065,2065,1
|
|
20230808,095500,26815460,2070,2070,2070,2070,33
|
|
20230808,095400,26747150,2070,2070,2070,2070,10
|
|
20230808,095300,26726450,2070,2070,2070,2070,0
|
|
20230808,095200,26726450,2070,2070,2070,2070,0
|
|
20230808,095100,26726450,2070,2070,2070,2070,0
|
|
20230808,095000,26726450,2070,2070,2070,2070,0
|
|
20230808,094900,26726450,2070,2070,2070,2070,1
|
|
20230808,094800,26724380,2065,2065,2065,2065,0
|
|
20230808,094700,26724380,2065,2065,2065,2065,79
|
|
20230808,094600,26561245,2060,2060,2060,2040,1420
|
|
20230808,094500,23662425,2075,2075,2075,2075,0
|
|
20230808,094400,23662425,2075,2075,2075,2075,0
|
|
20230808,094300,23662425,2075,2075,2075,2075,0
|
|
20230808,094200,23662425,2075,2075,2075,2075,0
|
|
20230808,094100,23662425,2075,2075,2075,2075,0
|
|
20230808,094000,23662425,2075,2075,2075,2075,0
|
|
20230808,093900,23662425,2075,2075,2075,2075,0
|
|
20230808,093800,23662425,2075,2075,2075,2075,0
|
|
20230808,093700,23662425,2075,2075,2075,2075,0
|
|
20230808,093600,23662425,2075,2075,2075,2075,0
|
|
20230808,093500,23662425,2075,2075,2075,2075,0
|
|
20230808,093400,23662425,2075,2075,2075,2075,616
|
|
20230808,093300,22384225,2075,2065,2075,2060,1422
|
|
20230808,093200,19433990,2075,2065,2075,2065,51
|
|
20230808,093100,19328480,2060,2050,2060,2050,982
|
|
20230808,093000,17315130,2050,2050,2050,2050,3
|
|
20230808,092900,17308980,2045,2045,2045,2045,0
|
|
20230808,092800,17308980,2045,2045,2045,2045,5
|
|
20230808,092700,17298755,2045,2055,2060,2015,1126
|
|
20230808,092600,15021705,2060,2060,2060,2060,0
|
|
20230808,092500,15021705,2060,2060,2060,2060,22
|
|
20230808,092400,14976385,2060,2060,2060,2060,0
|
|
20230808,092300,14976385,2060,2060,2060,2060,0
|
|
20230808,092200,14976385,2060,2060,2060,2060,427
|
|
20230808,092100,14096765,2060,2060,2060,2060,0
|
|
20230808,092000,14096765,2060,2065,2065,2060,4795
|
|
20230808,091900,4195165,2070,2070,2070,2070,138
|
|
20230808,091800,3909505,2075,2075,2075,2075,0
|
|
20230808,091700,3909505,2075,2075,2075,2075,0
|
|
20230808,091600,3909505,2075,2075,2075,2075,0
|
|
20230808,091500,3909505,2075,2075,2075,2075,71
|
|
20230808,091400,3762180,2075,2075,2075,2075,0
|
|
20230808,091300,3762180,2075,2075,2075,2075,0
|
|
20230808,091200,3762180,2075,2075,2075,2075,16
|
|
20230808,091100,3728980,2075,2075,2075,2075,109
|
|
20230808,091000,3502805,2075,2070,2075,2070,625
|
|
20230808,090900,2208930,2075,2070,2075,2070,285
|
|
20230808,090800,1618895,2070,2070,2070,2070,0
|
|
20230808,090700,1618895,2070,2070,2070,2070,0
|
|
20230808,090600,1618895,2070,2070,2070,2070,0
|
|
20230808,090500,1618895,2070,2070,2070,2070,8
|
|
20230808,090400,1602335,2065,2065,2065,2065,550
|
|
20230808,090300,466585,2060,2060,2060,2060,0
|
|
20230808,090200,466585,2060,2060,2060,2060,0
|
|
20230808,090100,466585,2060,2060,2060,2060,21
|
|
20230808,090000,423325,2065,2065,2065,2065,205
|