663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200000,138033270,2030,2030,2030,2030,937
|
|
20230816,195900,138033270,2030,2030,2030,2030,0
|
|
20230816,195800,138033270,2030,2030,2030,2030,0
|
|
20230816,195700,138033270,2030,2030,2030,2030,0
|
|
20230816,195600,138033270,2030,2030,2030,2030,0
|
|
20230816,195500,138033270,2030,2030,2030,2030,0
|
|
20230816,195400,138033270,2030,2030,2030,2030,0
|
|
20230816,195300,138033270,2030,2030,2030,2030,0
|
|
20230816,195200,138033270,2030,2030,2030,2030,0
|
|
20230816,195100,138033270,2030,2030,2030,2030,0
|
|
20230816,195000,138033270,2030,2030,2030,2030,0
|
|
20230816,194900,138033270,2030,2030,2030,2030,0
|
|
20230816,194800,138033270,2030,2030,2030,2030,0
|
|
20230816,194700,138033270,2030,2030,2030,2030,0
|
|
20230816,194600,138033270,2030,2030,2030,2030,0
|
|
20230816,194500,138033270,2030,2030,2030,2030,0
|
|
20230816,194400,138033270,2030,2030,2030,2030,0
|
|
20230816,194300,138033270,2030,2030,2030,2030,0
|
|
20230816,194200,138033270,2030,2030,2030,2030,0
|
|
20230816,194100,138033270,2030,2030,2030,2030,0
|
|
20230816,194000,138033270,2030,2030,2030,2030,0
|
|
20230816,193900,138033270,2030,2030,2030,2030,0
|
|
20230816,193800,138033270,2030,2030,2030,2030,0
|
|
20230816,193700,138033270,2030,2030,2030,2030,0
|
|
20230816,193600,138033270,2030,2030,2030,2030,0
|
|
20230816,193500,138033270,2030,2030,2030,2030,0
|
|
20230816,193400,138033270,2030,2030,2030,2030,0
|
|
20230816,193300,138033270,2030,2030,2030,2030,0
|
|
20230816,193200,138033270,2030,2030,2030,2030,0
|
|
20230816,193100,138033270,2030,2030,2030,2030,0
|
|
20230816,193000,138033270,2030,2030,2030,2030,937
|
|
20230816,192900,138033270,2030,2030,2030,2030,0
|
|
20230816,192800,138033270,2030,2030,2030,2030,0
|
|
20230816,192700,138033270,2030,2030,2030,2030,0
|
|
20230816,192600,138033270,2030,2030,2030,2030,0
|
|
20230816,192500,138033270,2030,2030,2030,2030,0
|
|
20230816,192400,138033270,2030,2030,2030,2030,0
|
|
20230816,192300,138033270,2030,2030,2030,2030,0
|
|
20230816,192200,138033270,2030,2030,2030,2030,0
|
|
20230816,192100,138033270,2030,2030,2030,2030,0
|
|
20230816,192000,138033270,2030,2030,2030,2030,0
|
|
20230816,191900,138033270,2030,2030,2030,2030,0
|
|
20230816,191800,138033270,2030,2030,2030,2030,0
|
|
20230816,191700,138033270,2030,2030,2030,2030,0
|
|
20230816,191600,138033270,2030,2030,2030,2030,0
|
|
20230816,191500,138033270,2030,2030,2030,2030,0
|
|
20230816,191400,138033270,2030,2030,2030,2030,0
|
|
20230816,191300,138033270,2030,2030,2030,2030,0
|
|
20230816,191200,138033270,2030,2030,2030,2030,0
|
|
20230816,191100,138033270,2030,2030,2030,2030,0
|
|
20230816,191000,138033270,2030,2030,2030,2030,0
|
|
20230816,190900,138033270,2030,2030,2030,2030,0
|
|
20230816,190800,138033270,2030,2030,2030,2030,0
|
|
20230816,190700,138033270,2030,2030,2030,2030,0
|
|
20230816,190600,138033270,2030,2030,2030,2030,0
|
|
20230816,190500,138033270,2030,2030,2030,2030,0
|
|
20230816,190400,138033270,2030,2030,2030,2030,0
|
|
20230816,190300,138033270,2030,2030,2030,2030,0
|
|
20230816,190200,138033270,2030,2030,2030,2030,0
|
|
20230816,190100,138033270,2030,2030,2030,2030,0
|
|
20230816,190000,138033270,2030,2030,2030,2030,937
|
|
20230816,185900,138033270,2030,2030,2030,2030,0
|
|
20230816,185800,138033270,2030,2030,2030,2030,0
|
|
20230816,185700,138033270,2030,2030,2030,2030,0
|
|
20230816,185600,138033270,2030,2030,2030,2030,0
|
|
20230816,185500,138033270,2030,2030,2030,2030,0
|
|
20230816,185400,138033270,2030,2030,2030,2030,0
|
|
20230816,185300,138033270,2030,2030,2030,2030,0
|
|
20230816,185200,138033270,2030,2030,2030,2030,0
|
|
20230816,185100,138033270,2030,2030,2030,2030,0
|
|
20230816,185000,138033270,2030,2030,2030,2030,0
|
|
20230816,184900,138033270,2030,2030,2030,2030,0
|
|
20230816,184800,138033270,2030,2030,2030,2030,0
|
|
20230816,184700,138033270,2030,2030,2030,2030,0
|
|
20230816,184600,138033270,2030,2030,2030,2030,0
|
|
20230816,184500,138033270,2030,2030,2030,2030,0
|
|
20230816,184400,138033270,2030,2030,2030,2030,0
|
|
20230816,184300,138033270,2030,2030,2030,2030,0
|
|
20230816,184200,138033270,2030,2030,2030,2030,0
|
|
20230816,184100,138033270,2030,2030,2030,2030,0
|
|
20230816,184000,138033270,2030,2030,2030,2030,0
|
|
20230816,183900,138033270,2030,2030,2030,2030,0
|
|
20230816,183800,138033270,2030,2030,2030,2030,0
|
|
20230816,183700,138033270,2030,2030,2030,2030,0
|
|
20230816,183600,138033270,2030,2030,2030,2030,0
|
|
20230816,183500,138033270,2030,2030,2030,2030,0
|
|
20230816,183400,138033270,2030,2030,2030,2030,0
|
|
20230816,183300,138033270,2030,2030,2030,2030,0
|
|
20230816,183200,138033270,2030,2030,2030,2030,0
|
|
20230816,183100,138033270,2030,2030,2030,2030,0
|
|
20230816,183000,138033270,2030,2030,2030,2030,937
|
|
20230816,182900,138033270,2030,2030,2030,2030,0
|
|
20230816,182800,138033270,2030,2030,2030,2030,0
|
|
20230816,182700,138033270,2030,2030,2030,2030,0
|
|
20230816,182600,138033270,2030,2030,2030,2030,0
|
|
20230816,182500,138033270,2030,2030,2030,2030,0
|
|
20230816,182400,138033270,2030,2030,2030,2030,0
|
|
20230816,182300,138033270,2030,2030,2030,2030,0
|
|
20230816,182200,138033270,2030,2030,2030,2030,0
|
|
20230816,182100,138033270,2030,2030,2030,2030,0
|
|
20230816,182000,138033270,2030,2030,2030,2030,0
|
|
20230816,181900,138033270,2030,2030,2030,2030,0
|
|
20230816,181800,138033270,2030,2030,2030,2030,0
|
|
20230816,181700,138033270,2030,2030,2030,2030,0
|
|
20230816,181600,138033270,2030,2030,2030,2030,0
|
|
20230816,181500,138033270,2030,2030,2030,2030,0
|
|
20230816,181400,138033270,2030,2030,2030,2030,0
|
|
20230816,181300,138033270,2030,2030,2030,2030,0
|
|
20230816,181200,138033270,2030,2030,2030,2030,0
|
|
20230816,181100,138033270,2030,2030,2030,2030,0
|
|
20230816,181000,138033270,2030,2030,2030,2030,0
|
|
20230816,180900,138033270,2030,2030,2030,2030,0
|
|
20230816,180800,138033270,2030,2030,2030,2030,0
|
|
20230816,180700,138033270,2030,2030,2030,2030,0
|
|
20230816,180600,138033270,2030,2030,2030,2030,0
|
|
20230816,180500,138033270,2030,2030,2030,2030,0
|
|
20230816,180400,138033270,2030,2030,2030,2030,0
|
|
20230816,180300,138033270,2030,2030,2030,2030,0
|
|
20230816,180200,138033270,2030,2030,2030,2030,0
|
|
20230816,180100,138033270,2030,2030,2030,2030,0
|
|
20230816,180000,138033270,2030,2030,2030,2030,937
|
|
20230816,175900,138033270,2030,2030,2030,2030,0
|
|
20230816,175800,138033270,2030,2030,2030,2030,0
|
|
20230816,175700,138033270,2030,2030,2030,2030,0
|
|
20230816,175600,138033270,2030,2030,2030,2030,0
|
|
20230816,175500,138033270,2030,2030,2030,2030,0
|
|
20230816,175400,138033270,2030,2030,2030,2030,0
|
|
20230816,175300,138033270,2030,2030,2030,2030,0
|
|
20230816,175200,138033270,2030,2030,2030,2030,0
|
|
20230816,175100,138033270,2030,2030,2030,2030,0
|
|
20230816,175000,138033270,2030,2030,2030,2030,0
|
|
20230816,174900,138033270,2030,2030,2030,2030,0
|
|
20230816,174800,138033270,2030,2030,2030,2030,0
|
|
20230816,174700,138033270,2030,2030,2030,2030,0
|
|
20230816,174600,138033270,2030,2030,2030,2030,0
|
|
20230816,174500,138033270,2030,2030,2030,2030,0
|
|
20230816,174400,138033270,2030,2030,2030,2030,0
|
|
20230816,174300,138033270,2030,2030,2030,2030,0
|
|
20230816,174200,138033270,2030,2030,2030,2030,0
|
|
20230816,174100,138033270,2030,2030,2030,2030,0
|
|
20230816,174000,138033270,2030,2030,2030,2030,0
|
|
20230816,173900,138033270,2030,2030,2030,2030,0
|
|
20230816,173800,138033270,2030,2030,2030,2030,0
|
|
20230816,173700,138033270,2030,2030,2030,2030,0
|
|
20230816,173600,138033270,2030,2030,2030,2030,0
|
|
20230816,173500,138033270,2030,2030,2030,2030,0
|
|
20230816,173400,138033270,2030,2030,2030,2030,0
|
|
20230816,173300,138033270,2030,2030,2030,2030,0
|
|
20230816,173200,138033270,2030,2030,2030,2030,0
|
|
20230816,173100,138033270,2030,2030,2030,2030,0
|
|
20230816,173000,138033270,2030,2030,2030,2030,937
|
|
20230816,172900,138033270,2030,2030,2030,2030,0
|
|
20230816,172800,138033270,2030,2030,2030,2030,0
|
|
20230816,172700,138033270,2030,2030,2030,2030,0
|
|
20230816,172600,138033270,2030,2030,2030,2030,0
|
|
20230816,172500,138033270,2030,2030,2030,2030,0
|
|
20230816,172400,138033270,2030,2030,2030,2030,0
|
|
20230816,172300,138033270,2030,2030,2030,2030,0
|
|
20230816,172200,138033270,2030,2030,2030,2030,0
|
|
20230816,172100,138033270,2030,2030,2030,2030,0
|
|
20230816,172000,138033270,2030,2030,2030,2030,0
|
|
20230816,171900,138033270,2030,2030,2030,2030,0
|
|
20230816,171800,138033270,2030,2030,2030,2030,0
|
|
20230816,171700,138033270,2030,2030,2030,2030,0
|
|
20230816,171600,138033270,2030,2030,2030,2030,0
|
|
20230816,171500,138033270,2030,2030,2030,2030,0
|
|
20230816,171400,138033270,2030,2030,2030,2030,0
|
|
20230816,171300,138033270,2030,2030,2030,2030,0
|
|
20230816,171200,138033270,2030,2030,2030,2030,0
|
|
20230816,171100,138033270,2030,2030,2030,2030,0
|
|
20230816,171000,138033270,2030,2030,2030,2030,0
|
|
20230816,170900,138033270,2030,2030,2030,2030,0
|
|
20230816,170800,138033270,2030,2030,2030,2030,0
|
|
20230816,170700,138033270,2030,2030,2030,2030,0
|
|
20230816,170600,138033270,2030,2030,2030,2030,0
|
|
20230816,170500,138033270,2030,2030,2030,2030,0
|
|
20230816,170400,138033270,2030,2030,2030,2030,0
|
|
20230816,170300,138033270,2030,2030,2030,2030,0
|
|
20230816,170200,138033270,2030,2030,2030,2030,0
|
|
20230816,170100,138033270,2030,2030,2030,2030,0
|
|
20230816,170000,138033270,2030,2030,2030,2030,937
|
|
20230816,165900,138033270,2030,2030,2030,2030,0
|
|
20230816,165800,138033270,2030,2030,2030,2030,0
|
|
20230816,165700,138033270,2030,2030,2030,2030,0
|
|
20230816,165600,138033270,2030,2030,2030,2030,0
|
|
20230816,165500,138033270,2030,2030,2030,2030,0
|
|
20230816,165400,138033270,2030,2030,2030,2030,0
|
|
20230816,165300,138033270,2030,2030,2030,2030,0
|
|
20230816,165200,138033270,2030,2030,2030,2030,0
|
|
20230816,165100,138033270,2030,2030,2030,2030,0
|
|
20230816,165000,138033270,2030,2030,2030,2030,0
|
|
20230816,164900,138033270,2030,2030,2030,2030,0
|
|
20230816,164800,138033270,2030,2030,2030,2030,0
|
|
20230816,164700,138033270,2030,2030,2030,2030,0
|
|
20230816,164600,138033270,2030,2030,2030,2030,0
|
|
20230816,164500,138033270,2030,2030,2030,2030,0
|
|
20230816,164400,138033270,2030,2030,2030,2030,0
|
|
20230816,164300,138033270,2030,2030,2030,2030,0
|
|
20230816,164200,138033270,2030,2030,2030,2030,0
|
|
20230816,164100,138033270,2030,2030,2030,2030,0
|
|
20230816,164000,138033270,2030,2030,2030,2030,0
|
|
20230816,163900,138033270,2030,2030,2030,2030,0
|
|
20230816,163800,138033270,2030,2030,2030,2030,0
|
|
20230816,163700,138033270,2030,2030,2030,2030,0
|
|
20230816,163600,138033270,2030,2030,2030,2030,0
|
|
20230816,163500,138033270,2030,2030,2030,2030,0
|
|
20230816,163400,138033270,2030,2030,2030,2030,0
|
|
20230816,163300,138033270,2030,2030,2030,2030,0
|
|
20230816,163200,138033270,2030,2030,2030,2030,0
|
|
20230816,163100,138033270,2030,2030,2030,2030,0
|
|
20230816,163000,138033270,2030,2030,2030,2030,937
|
|
20230816,162900,138033270,2030,2030,2030,2030,0
|
|
20230816,162800,138033270,2030,2030,2030,2030,0
|
|
20230816,162700,138033270,2030,2030,2030,2030,0
|
|
20230816,162600,138033270,2030,2030,2030,2030,0
|
|
20230816,162500,138033270,2030,2030,2030,2030,0
|
|
20230816,162400,138033270,2030,2030,2030,2030,0
|
|
20230816,162300,138033270,2030,2030,2030,2030,0
|
|
20230816,162200,138033270,2030,2030,2030,2030,0
|
|
20230816,162100,138033270,2030,2030,2030,2030,0
|
|
20230816,162000,138033270,2030,2030,2030,2030,0
|
|
20230816,161900,138033270,2030,2030,2030,2030,0
|
|
20230816,161800,138033270,2030,2030,2030,2030,0
|
|
20230816,161700,138033270,2030,2030,2030,2030,0
|
|
20230816,161600,138033270,2030,2030,2030,2030,0
|
|
20230816,161500,138033270,2030,2030,2030,2030,0
|
|
20230816,161400,138033270,2030,2030,2030,2030,0
|
|
20230816,161300,138033270,2030,2030,2030,2030,0
|
|
20230816,161200,138033270,2030,2030,2030,2030,0
|
|
20230816,161100,138033270,2030,2030,2030,2030,0
|
|
20230816,161000,138033270,2030,2030,2030,2030,0
|
|
20230816,160900,138033270,2030,2030,2030,2030,0
|
|
20230816,160800,138033270,2030,2030,2030,2030,0
|
|
20230816,160700,138033270,2030,2030,2030,2030,0
|
|
20230816,160600,138033270,2030,2030,2030,2030,0
|
|
20230816,160500,138033270,2030,2030,2030,2030,0
|
|
20230816,160400,138033270,2030,2030,2030,2030,0
|
|
20230816,160300,138033270,2030,2030,2030,2030,0
|
|
20230816,160200,138033270,2030,2030,2030,2030,0
|
|
20230816,160100,138033270,2030,2030,2030,2030,0
|
|
20230816,160000,138033270,2030,2030,2030,2030,937
|
|
20230816,155900,138033270,2030,2030,2030,2030,0
|
|
20230816,155800,138033270,2030,2030,2030,2030,0
|
|
20230816,155700,138033270,2030,2030,2030,2030,0
|
|
20230816,155600,138033270,2030,2030,2030,2030,0
|
|
20230816,155500,138033270,2030,2030,2030,2030,0
|
|
20230816,155400,138033270,2030,2030,2030,2030,0
|
|
20230816,155300,138033270,2030,2030,2030,2030,0
|
|
20230816,155200,138033270,2030,2030,2030,2030,0
|
|
20230816,155100,138033270,2030,2030,2030,2030,0
|
|
20230816,155000,138033270,2030,2030,2030,2030,0
|
|
20230816,154900,138033270,2030,2030,2030,2030,0
|
|
20230816,154800,138033270,2030,2030,2030,2030,0
|
|
20230816,154700,138033270,2030,2030,2030,2030,0
|
|
20230816,154600,138033270,2030,2030,2030,2030,0
|
|
20230816,154500,138033270,2030,2030,2030,2030,0
|
|
20230816,154400,138033270,2030,2030,2030,2030,0
|
|
20230816,154300,138033270,2030,2030,2030,2030,0
|
|
20230816,154200,138033270,2030,2030,2030,2030,0
|
|
20230816,154100,138033270,2030,2030,2030,2030,0
|
|
20230816,154000,138033270,2030,2030,2030,2030,0
|
|
20230816,153900,138033270,2030,2030,2030,2030,0
|
|
20230816,153800,138033270,2030,2030,2030,2030,0
|
|
20230816,153700,138033270,2030,2030,2030,2030,0
|
|
20230816,153600,138033270,2030,2030,2030,2030,0
|
|
20230816,153500,138033270,2030,2030,2030,2030,0
|
|
20230816,153400,138033270,2030,2030,2030,2030,0
|
|
20230816,153300,138033270,2030,2030,2030,2030,0
|
|
20230816,153200,138033270,2030,2030,2030,2030,0
|
|
20230816,153100,138033270,2030,2030,2030,2030,0
|
|
20230816,153000,138033270,2030,2030,2030,2030,1874
|
|
20230816,152900,136131160,2035,2035,2035,2035,0
|
|
20230816,152800,136131160,2035,2035,2035,2035,0
|
|
20230816,152700,136131160,2035,2035,2035,2035,0
|
|
20230816,152600,136131160,2035,2035,2035,2035,0
|
|
20230816,152500,136131160,2035,2035,2035,2035,0
|
|
20230816,152400,136131160,2035,2035,2035,2035,0
|
|
20230816,152300,136131160,2035,2035,2035,2035,0
|
|
20230816,152200,136131160,2035,2035,2035,2035,0
|
|
20230816,152100,136131160,2035,2035,2035,2035,0
|
|
20230816,152000,136131160,2035,2035,2035,2035,0
|
|
20230816,151900,136131160,2035,2035,2035,2035,1
|
|
20230816,151800,136129125,2035,2035,2035,2035,0
|
|
20230816,151700,136129125,2035,2035,2040,2035,1241
|
|
20230816,151600,133603685,2035,2040,2040,2035,13
|
|
20230816,151500,133577220,2035,2035,2035,2035,0
|
|
20230816,151400,133577220,2035,2035,2035,2035,0
|
|
20230816,151300,133577220,2035,2035,2035,2035,0
|
|
20230816,151200,133577220,2035,2035,2035,2035,764
|
|
20230816,151100,132022480,2025,2025,2025,2025,0
|
|
20230816,151000,132022480,2025,2025,2025,2025,0
|
|
20230816,150900,132022480,2025,2025,2025,2025,1645
|
|
20230816,150800,128691355,2025,2025,2025,2025,0
|
|
20230816,150700,128691355,2025,2025,2025,2025,2
|
|
20230816,150600,128687305,2025,2025,2025,2025,18
|
|
20230816,150500,128650855,2025,2025,2025,2025,2
|
|
20230816,150400,128646805,2025,2025,2025,2025,0
|
|
20230816,150300,128646805,2025,2025,2025,2025,2
|
|
20230816,150200,128642755,2025,2025,2025,2025,0
|
|
20230816,150100,128642755,2025,2025,2025,2025,1
|
|
20230816,150000,128640730,2030,2030,2030,2030,0
|
|
20230816,145900,128640730,2030,2030,2030,2030,12
|
|
20230816,145800,128616370,2035,2035,2035,2035,0
|
|
20230816,145700,128616370,2035,2035,2035,2035,3
|
|
20230816,145600,128610265,2035,2035,2035,2035,490
|
|
20230816,145500,127613115,2035,2035,2035,2035,0
|
|
20230816,145400,127613115,2035,2035,2035,2035,0
|
|
20230816,145300,127613115,2035,2035,2035,2035,0
|
|
20230816,145200,127613115,2035,2035,2035,2035,100
|
|
20230816,145100,127409615,2035,2035,2035,2035,0
|
|
20230816,145000,127409615,2035,2040,2040,2035,3001
|
|
20230816,144900,121302520,2045,2045,2045,2045,0
|
|
20230816,144800,121302520,2045,2045,2045,2045,0
|
|
20230816,144700,121302520,2045,2045,2045,2045,48
|
|
20230816,144600,121204360,2045,2045,2045,2045,0
|
|
20230816,144500,121204360,2045,2045,2045,2045,0
|
|
20230816,144400,121204360,2045,2045,2045,2045,839
|
|
20230816,144300,119488605,2055,2055,2055,2055,0
|
|
20230816,144200,119488605,2055,2055,2055,2055,0
|
|
20230816,144100,119488605,2055,2055,2055,2055,0
|
|
20230816,144000,119488605,2055,2050,2055,2045,101
|
|
20230816,143900,119282030,2045,2045,2045,2045,0
|
|
20230816,143800,119282030,2045,2045,2045,2045,0
|
|
20230816,143700,119282030,2045,2045,2045,2045,1560
|
|
20230816,143600,116091830,2045,2045,2045,2045,462
|
|
20230816,143500,115147040,2050,2050,2050,2050,0
|
|
20230816,143400,115147040,2050,2035,2050,2035,3998
|
|
20230816,143300,106990320,2030,2030,2030,2030,0
|
|
20230816,143200,106990320,2030,2030,2030,2030,301
|
|
20230816,143100,106379290,2025,2025,2025,2025,0
|
|
20230816,143000,106379290,2025,2025,2025,2025,0
|
|
20230816,142900,106379290,2025,2025,2025,2025,0
|
|
20230816,142800,106379290,2025,2025,2025,2025,20
|
|
20230816,142700,106338790,2025,2025,2025,2025,32
|
|
20230816,142600,106273990,2025,2025,2025,2025,10
|
|
20230816,142500,106253740,2025,2025,2025,2025,10
|
|
20230816,142400,106233490,2025,2025,2025,2025,5
|
|
20230816,142300,106223365,2025,2025,2025,2025,32
|
|
20230816,142200,106158565,2025,2025,2025,2025,10
|
|
20230816,142100,106138315,2025,2025,2025,2025,0
|
|
20230816,142000,106138315,2025,2025,2025,2025,0
|
|
20230816,141900,106138315,2025,2025,2025,2025,0
|
|
20230816,141800,106138315,2025,2025,2025,2025,342
|
|
20230816,141700,105445765,2020,2020,2020,2020,0
|
|
20230816,141600,105445765,2020,2020,2020,2020,0
|
|
20230816,141500,105445765,2020,2020,2020,2020,0
|
|
20230816,141400,105445765,2020,2020,2020,2020,0
|
|
20230816,141300,105445765,2020,2020,2020,2020,0
|
|
20230816,141200,105445765,2020,2020,2020,2020,0
|
|
20230816,141100,105445765,2020,2020,2020,2020,2
|
|
20230816,141000,105441725,2025,2025,2025,2025,10
|
|
20230816,140900,105421475,2025,2025,2025,2025,59
|
|
20230816,140800,105302000,2025,2025,2025,2025,7
|
|
20230816,140700,105287825,2020,2020,2020,2020,0
|
|
20230816,140600,105287825,2020,2020,2020,2020,0
|
|
20230816,140500,105287825,2020,2020,2020,2020,0
|
|
20230816,140400,105287825,2020,2020,2020,2020,0
|
|
20230816,140300,105287825,2020,2020,2020,2020,213
|
|
20230816,140200,104857565,2020,2020,2020,2020,80
|
|
20230816,140100,104695965,2020,2020,2020,2020,0
|
|
20230816,140000,104695965,2020,2020,2020,2020,0
|
|
20230816,135900,104695965,2020,2020,2020,2020,0
|
|
20230816,135800,104695965,2020,2020,2020,2020,0
|
|
20230816,135700,104695965,2020,2015,2020,2015,3
|
|
20230816,135600,104689915,2015,2015,2015,2015,4
|
|
20230816,135500,104681855,2015,2015,2015,2015,136
|
|
20230816,135400,104407815,2015,2015,2015,2015,0
|
|
20230816,135300,104407815,2015,2015,2015,2015,200
|
|
20230816,135200,104004815,2015,2020,2030,2000,9170
|
|
20230816,135100,85581110,2025,2025,2025,2025,2582
|
|
20230816,135000,80352560,2025,2025,2025,2025,0
|
|
20230816,134900,80352560,2025,2025,2025,2025,688
|
|
20230816,134800,78959360,2030,2035,2035,2030,204
|
|
20230816,134700,78545225,2045,2045,2045,2045,0
|
|
20230816,134600,78545225,2045,2045,2045,2045,0
|
|
20230816,134500,78545225,2045,2045,2045,2045,0
|
|
20230816,134400,78545225,2045,2045,2045,2045,0
|
|
20230816,134300,78545225,2045,2045,2045,2045,0
|
|
20230816,134200,78545225,2045,2045,2045,2045,0
|
|
20230816,134100,78545225,2045,2045,2045,2045,0
|
|
20230816,134000,78545225,2045,2045,2045,2045,0
|
|
20230816,133900,78545225,2045,2045,2045,2045,0
|
|
20230816,133800,78545225,2045,2045,2045,2045,0
|
|
20230816,133700,78545225,2045,2045,2045,2045,0
|
|
20230816,133600,78545225,2045,2045,2045,2045,0
|
|
20230816,133500,78545225,2045,2045,2045,2045,0
|
|
20230816,133400,78545225,2045,2045,2045,2045,0
|
|
20230816,133300,78545225,2045,2045,2045,2045,0
|
|
20230816,133200,78545225,2045,2045,2045,2045,0
|
|
20230816,133100,78545225,2045,2045,2045,2045,0
|
|
20230816,133000,78545225,2045,2045,2045,2045,0
|
|
20230816,132900,78545225,2045,2045,2045,2045,0
|
|
20230816,132800,78545225,2045,2045,2045,2045,1
|
|
20230816,132700,78543180,2030,2030,2030,2030,0
|
|
20230816,132600,78543180,2030,2030,2030,2030,0
|
|
20230816,132500,78543180,2030,2030,2030,2030,0
|
|
20230816,132400,78543180,2030,2030,2030,2030,0
|
|
20230816,132300,78543180,2030,2030,2030,2030,0
|
|
20230816,132200,78543180,2030,2030,2030,2030,753
|
|
20230816,132100,77014590,2030,2030,2030,2030,0
|
|
20230816,132000,77014590,2030,2030,2030,2030,0
|
|
20230816,131900,77014590,2030,2030,2030,2030,0
|
|
20230816,131800,77014590,2030,2040,2040,2030,500
|
|
20230816,131700,75997530,2050,2050,2050,2050,0
|
|
20230816,131600,75997530,2050,2050,2050,2050,0
|
|
20230816,131500,75997530,2050,2050,2050,2050,0
|
|
20230816,131400,75997530,2050,2050,2050,2050,0
|
|
20230816,131300,75997530,2050,2050,2050,2050,1
|
|
20230816,131200,75995480,2045,2045,2045,2045,0
|
|
20230816,131100,75995480,2045,2045,2045,2045,0
|
|
20230816,131000,75995480,2045,2045,2045,2045,8
|
|
20230816,130900,75979120,2050,2050,2050,2050,0
|
|
20230816,130800,75979120,2050,2050,2050,2050,0
|
|
20230816,130700,75979120,2050,2050,2050,2050,0
|
|
20230816,130600,75979120,2050,2050,2050,2050,0
|
|
20230816,130500,75979120,2050,2050,2050,2050,15
|
|
20230816,130400,75948370,2050,2050,2050,2050,0
|
|
20230816,130300,75948370,2050,2050,2050,2050,0
|
|
20230816,130200,75948370,2050,2050,2050,2050,0
|
|
20230816,130100,75948370,2050,2050,2050,2050,0
|
|
20230816,130000,75948370,2050,2050,2050,2050,0
|
|
20230816,125900,75948370,2050,2050,2050,2050,1
|
|
20230816,125800,75946320,2030,2030,2030,2030,0
|
|
20230816,125700,75946320,2030,2040,2040,2030,1632
|
|
20230816,125600,72626365,2040,2040,2040,2040,0
|
|
20230816,125500,72626365,2040,2040,2040,2040,0
|
|
20230816,125400,72626365,2040,2040,2040,2040,0
|
|
20230816,125300,72626365,2040,2040,2040,2040,0
|
|
20230816,125200,72626365,2040,2040,2040,2040,0
|
|
20230816,125100,72626365,2040,2040,2040,2040,0
|
|
20230816,125000,72626365,2040,2040,2040,2040,0
|
|
20230816,124900,72626365,2040,2040,2040,2040,0
|
|
20230816,124800,72626365,2040,2040,2040,2040,0
|
|
20230816,124700,72626365,2040,2040,2040,2040,0
|
|
20230816,124600,72626365,2040,2040,2040,2040,30
|
|
20230816,124500,72565165,2040,2040,2040,2040,0
|
|
20230816,124400,72565165,2040,2040,2040,2040,0
|
|
20230816,124300,72565165,2040,2040,2040,2040,0
|
|
20230816,124200,72565165,2040,2040,2040,2040,0
|
|
20230816,124100,72565165,2040,2040,2040,2040,0
|
|
20230816,124000,72565165,2040,2040,2040,2040,0
|
|
20230816,123900,72565165,2040,2040,2040,2040,0
|
|
20230816,123800,72565165,2040,2040,2040,2040,0
|
|
20230816,123700,72565165,2040,2040,2040,2040,0
|
|
20230816,123600,72565165,2040,2050,2050,2040,375
|
|
20230816,123500,71798375,2050,2050,2050,2050,2
|
|
20230816,123400,71794275,2050,2050,2050,2050,0
|
|
20230816,123300,71794275,2050,2050,2050,2050,5
|
|
20230816,123200,71784025,2045,2045,2045,2045,13
|
|
20230816,123100,71757440,2045,2045,2045,2045,1
|
|
20230816,123000,71755395,2050,2050,2050,2050,0
|
|
20230816,122900,71755395,2050,2050,2050,2050,0
|
|
20230816,122800,71755395,2050,2050,2050,2050,0
|
|
20230816,122700,71755395,2050,2050,2050,2050,0
|
|
20230816,122600,71755395,2050,2050,2050,2050,0
|
|
20230816,122500,71755395,2050,2050,2050,2050,0
|
|
20230816,122400,71755395,2050,2040,2050,2040,19
|
|
20230816,122300,71716535,2050,2050,2050,2050,0
|
|
20230816,122200,71716535,2050,2050,2050,2050,1
|
|
20230816,122100,71714485,2040,2040,2040,2040,0
|
|
20230816,122000,71714485,2040,2040,2040,2040,0
|
|
20230816,121900,71714485,2040,2040,2040,2040,0
|
|
20230816,121800,71714485,2040,2040,2040,2040,0
|
|
20230816,121700,71714485,2040,2040,2040,2040,0
|
|
20230816,121600,71714485,2040,2040,2040,2040,0
|
|
20230816,121500,71714485,2040,2040,2040,2040,51
|
|
20230816,121400,71610445,2040,2040,2040,2040,0
|
|
20230816,121300,71610445,2040,2040,2040,2040,100
|
|
20230816,121200,71406445,2040,2040,2040,2040,130
|
|
20230816,121100,71141245,2045,2045,2045,2045,0
|
|
20230816,121000,71141245,2045,2045,2045,2045,0
|
|
20230816,120900,71141245,2045,2045,2045,2045,0
|
|
20230816,120800,71141245,2045,2045,2045,2045,10
|
|
20230816,120700,71120795,2045,2045,2045,2045,0
|
|
20230816,120600,71120795,2045,2045,2045,2045,0
|
|
20230816,120500,71120795,2045,2045,2045,2045,0
|
|
20230816,120400,71120795,2045,2045,2045,2045,0
|
|
20230816,120300,71120795,2045,2045,2045,2045,1
|
|
20230816,120200,71118750,2035,2045,2045,2035,501
|
|
20230816,120100,70099200,2035,2040,2040,2035,382
|
|
20230816,120000,69320810,2045,2045,2045,2045,0
|
|
20230816,115900,69320810,2045,2045,2045,2045,0
|
|
20230816,115800,69320810,2045,2045,2045,2045,30
|
|
20230816,115700,69259460,2040,2040,2040,2040,2
|
|
20230816,115600,69255380,2040,2040,2040,2040,1
|
|
20230816,115500,69253340,2045,2045,2045,2045,1
|
|
20230816,115400,69251295,2040,2040,2040,2040,0
|
|
20230816,115300,69251295,2040,2040,2040,2040,200
|
|
20230816,115200,68843295,2040,2040,2040,2040,0
|
|
20230816,115100,68843295,2040,2040,2040,2040,0
|
|
20230816,115000,68843295,2040,2040,2040,2040,0
|
|
20230816,114900,68843295,2040,2040,2040,2040,0
|
|
20230816,114800,68843295,2040,2040,2040,2040,5
|
|
20230816,114700,68833095,2045,2045,2045,2045,0
|
|
20230816,114600,68833095,2045,2045,2045,2045,1
|
|
20230816,114500,68831050,2035,2035,2035,2035,0
|
|
20230816,114400,68831050,2035,2035,2035,2035,10
|
|
20230816,114300,68810700,2035,2035,2035,2035,0
|
|
20230816,114200,68810700,2035,2035,2035,2035,0
|
|
20230816,114100,68810700,2035,2035,2035,2035,492
|
|
20230816,114000,67809480,2045,2045,2045,2045,5
|
|
20230816,113900,67799255,2040,2040,2040,2040,0
|
|
20230816,113800,67799255,2040,2040,2040,2040,10
|
|
20230816,113700,67778855,2030,2035,2035,2030,380
|
|
20230816,113600,67007440,2035,2050,2050,2035,614
|
|
20230816,113500,65754500,2050,2050,2050,2050,3
|
|
20230816,113400,65748350,2055,2055,2055,2055,0
|
|
20230816,113300,65748350,2055,2055,2055,2055,0
|
|
20230816,113200,65748350,2055,2055,2055,2055,0
|
|
20230816,113100,65748350,2055,2055,2055,2055,0
|
|
20230816,113000,65748350,2055,2055,2055,2055,0
|
|
20230816,112900,65748350,2055,2055,2055,2055,0
|
|
20230816,112800,65748350,2055,2055,2055,2055,0
|
|
20230816,112700,65748350,2055,2055,2055,2055,1
|
|
20230816,112600,65746295,2050,2050,2050,2050,0
|
|
20230816,112500,65746295,2050,2050,2050,2050,14
|
|
20230816,112400,65717595,2050,2050,2050,2050,0
|
|
20230816,112300,65717595,2050,2050,2050,2050,0
|
|
20230816,112200,65717595,2050,2050,2050,2050,0
|
|
20230816,112100,65717595,2050,2050,2050,2050,1150
|
|
20230816,112000,63360095,2045,2045,2045,2045,400
|
|
20230816,111900,62542095,2040,2040,2040,2040,210
|
|
20230816,111800,62113695,2035,2035,2035,2035,0
|
|
20230816,111700,62113695,2035,2035,2035,2035,0
|
|
20230816,111600,62113695,2035,2035,2035,2035,0
|
|
20230816,111500,62113695,2035,2035,2035,2035,0
|
|
20230816,111400,62113695,2035,2035,2035,2035,196
|
|
20230816,111300,61714835,2040,2040,2040,2040,100
|
|
20230816,111200,61510835,2035,2035,2035,2035,304
|
|
20230816,111100,60892195,2035,2035,2035,2035,0
|
|
20230816,111000,60892195,2035,2035,2035,2035,4
|
|
20230816,110900,60884055,2030,2020,2030,2020,4
|
|
20230816,110800,60875965,2035,2030,2035,2020,399
|
|
20230816,110700,60069255,2040,2040,2040,2025,102
|
|
20230816,110600,59862665,2035,2020,2035,2020,90
|
|
20230816,110500,59680715,2020,2030,2030,2020,2189
|
|
20230816,110400,55254515,2035,2035,2035,2035,0
|
|
20230816,110300,55254515,2035,2045,2045,2035,1174
|
|
20230816,110200,52859595,2045,2045,2045,2045,0
|
|
20230816,110100,52859595,2045,2045,2045,2045,271
|
|
20230816,110000,52305400,2050,2050,2050,2050,547
|
|
20230816,105900,51184050,2050,2050,2050,2050,0
|
|
20230816,105800,51184050,2050,2050,2050,2050,435
|
|
20230816,105700,50292300,2050,2050,2050,2050,0
|
|
20230816,105600,50292300,2050,2050,2050,2050,0
|
|
20230816,105500,50292300,2050,2050,2050,2050,0
|
|
20230816,105400,50292300,2050,2050,2050,2050,0
|
|
20230816,105300,50292300,2050,2050,2050,2050,0
|
|
20230816,105200,50292300,2050,2050,2050,2050,5
|
|
20230816,105100,50282050,2050,2050,2050,2050,0
|
|
20230816,105000,50282050,2050,2050,2050,2050,0
|
|
20230816,104900,50282050,2050,2050,2050,2050,0
|
|
20230816,104800,50282050,2050,2050,2050,2050,198
|
|
20230816,104700,49876150,2045,2045,2045,2045,0
|
|
20230816,104600,49876150,2045,2040,2045,2040,145
|
|
20230816,104500,49579750,2050,2050,2050,2050,0
|
|
20230816,104400,49579750,2050,2050,2050,2050,27
|
|
20230816,104300,49524400,2050,2050,2050,2050,0
|
|
20230816,104200,49524400,2050,2050,2050,2050,0
|
|
20230816,104100,49524400,2050,2045,2050,2045,1458
|
|
20230816,104000,46538745,2055,2055,2055,2055,0
|
|
20230816,103900,46538745,2055,2055,2055,2055,0
|
|
20230816,103800,46538745,2055,2040,2055,2040,531
|
|
20230816,103700,45450430,2030,2030,2030,2030,295
|
|
20230816,103600,44851580,2030,2030,2030,2030,1055
|
|
20230816,103500,42709930,2030,2030,2030,2030,626
|
|
20230816,103400,41439150,2030,2035,2035,2030,135
|
|
20230816,103300,41164545,2035,2035,2035,2035,0
|
|
20230816,103200,41164545,2035,2035,2035,2035,10
|
|
20230816,103100,41144195,2035,2035,2035,2035,5
|
|
20230816,103000,41134020,2035,2035,2035,2035,0
|
|
20230816,102900,41134020,2035,2035,2035,2035,0
|
|
20230816,102800,41134020,2035,2035,2035,2035,0
|
|
20230816,102700,41134020,2035,2035,2035,2035,0
|
|
20230816,102600,41134020,2035,2035,2035,2035,0
|
|
20230816,102500,41134020,2035,2035,2035,2035,0
|
|
20230816,102400,41134020,2035,2035,2035,2035,0
|
|
20230816,102300,41134020,2035,2035,2035,2035,0
|
|
20230816,102200,41134020,2035,2035,2035,2035,0
|
|
20230816,102100,41134020,2035,2035,2035,2035,1
|
|
20230816,102000,41131985,2020,2025,2025,2020,1700
|
|
20230816,101900,37697945,2040,2040,2040,2040,0
|
|
20230816,101800,37697945,2040,2040,2040,2040,0
|
|
20230816,101700,37697945,2040,2040,2040,2040,1
|
|
20230816,101600,37695905,2020,2020,2020,2020,502
|
|
20230816,101500,36681865,2020,2035,2035,2020,1733
|
|
20230816,101400,33169710,2035,2035,2035,2035,0
|
|
20230816,101300,33169710,2035,2035,2035,2035,0
|
|
20230816,101200,33169710,2035,2035,2035,2035,0
|
|
20230816,101100,33169710,2035,2035,2035,2035,1
|
|
20230816,101000,33167675,2050,2050,2050,2050,0
|
|
20230816,100900,33167675,2050,2050,2050,2050,0
|
|
20230816,100800,33167675,2050,2050,2050,2050,0
|
|
20230816,100700,33167675,2050,2045,2050,2045,10
|
|
20230816,100600,33147215,2035,2035,2035,2035,50
|
|
20230816,100500,33045465,2035,2035,2035,2035,0
|
|
20230816,100400,33045465,2035,2045,2045,2035,203
|
|
20230816,100300,32630360,2045,2045,2045,2045,0
|
|
20230816,100200,32630360,2045,2045,2045,2045,0
|
|
20230816,100100,32630360,2045,2045,2045,2045,0
|
|
20230816,100000,32630360,2045,2035,2045,2035,700
|
|
20230816,095900,31201360,2035,2035,2035,2035,0
|
|
20230816,095800,31201360,2035,2035,2035,2035,0
|
|
20230816,095700,31201360,2035,2035,2035,2035,0
|
|
20230816,095600,31201360,2035,2035,2035,2035,0
|
|
20230816,095500,31201360,2035,2025,2035,2025,137
|
|
20230816,095400,30923925,2025,2035,2035,2020,2375
|
|
20230816,095300,26120570,2030,2030,2030,2030,623
|
|
20230816,095200,24855880,2030,2030,2030,2030,0
|
|
20230816,095100,24855880,2030,2030,2030,2030,0
|
|
20230816,095000,24855880,2030,2030,2030,2030,1
|
|
20230816,094900,24853850,2045,2045,2045,2045,0
|
|
20230816,094800,24853850,2045,2045,2045,2045,0
|
|
20230816,094700,24853850,2045,2045,2045,2045,5
|
|
20230816,094600,24843625,2045,2045,2045,2045,0
|
|
20230816,094500,24843625,2045,2045,2045,2045,1
|
|
20230816,094400,24841580,2030,2030,2030,2030,0
|
|
20230816,094300,24841580,2030,2030,2030,2030,0
|
|
20230816,094200,24841580,2030,2030,2030,2030,0
|
|
20230816,094100,24841580,2030,2045,2045,2030,222
|
|
20230816,094000,24390620,2045,2045,2045,2045,3
|
|
20230816,093900,24384485,2045,2045,2045,2045,0
|
|
20230816,093800,24384485,2045,2045,2045,2035,7
|
|
20230816,093700,24370220,2035,2035,2035,2035,2
|
|
20230816,093600,24366150,2045,2045,2045,2045,0
|
|
20230816,093500,24366150,2045,2045,2045,2045,0
|
|
20230816,093400,24366150,2045,2045,2045,2045,11
|
|
20230816,093300,24343655,2045,2035,2045,2035,16
|
|
20230816,093200,24311025,2040,2035,2040,2035,81
|
|
20230816,093100,24146165,2025,2025,2025,2025,157
|
|
20230816,093000,23828240,2025,2030,2030,2025,169
|
|
20230816,092900,23485965,2025,2025,2025,2025,0
|
|
20230816,092800,23485965,2025,2045,2045,2025,8
|
|
20230816,092700,23469700,2030,2030,2030,2030,110
|
|
20230816,092600,23246400,2050,2025,2050,2020,851
|
|
20230816,092500,21523080,2030,2035,2035,2025,940
|
|
20230816,092400,19616090,2050,2050,2050,2050,1
|
|
20230816,092300,19614040,2035,2040,2050,2035,252
|
|
20230816,092200,19101090,2040,2040,2040,2040,0
|
|
20230816,092100,19101090,2040,2045,2045,2040,206
|
|
20230816,092000,18680800,2045,2045,2045,2045,579
|
|
20230816,091900,17496745,2045,2045,2045,2045,2
|
|
20230816,091800,17492655,2045,2045,2045,2045,1
|
|
20230816,091700,17490610,2040,2040,2040,2040,18
|
|
20230816,091600,17453890,2040,2035,2040,2035,230
|
|
20230816,091500,16985830,2040,2040,2040,2040,12
|
|
20230816,091400,16961350,2045,2045,2045,2045,0
|
|
20230816,091300,16961350,2045,2045,2045,2045,15
|
|
20230816,091200,16930675,2045,2040,2045,2040,128
|
|
20230816,091100,16669505,2040,2030,2040,2030,837
|
|
20230816,091000,14967395,2030,2050,2060,2030,2427
|
|
20230816,090900,10003610,2050,2050,2050,2050,0
|
|
20230816,090800,10003610,2050,2050,2050,2050,0
|
|
20230816,090700,10003610,2050,2050,2050,2050,80
|
|
20230816,090600,9839610,2050,2050,2050,2050,813
|
|
20230816,090500,8172960,2055,2050,2055,2050,1668
|
|
20230816,090400,4753520,2050,2065,2065,2050,894
|
|
20230816,090300,2915935,2070,2070,2070,2070,0
|
|
20230816,090200,2915935,2070,2075,2080,2070,192
|
|
20230816,090100,2518020,2075,2090,2090,2075,524
|
|
20230816,090000,1425270,2100,2100,2100,2095,679
|