660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195700,200469560,2045,2045,2045,2045,673
|
|
20230920,195600,200469560,2045,2045,2045,2045,0
|
|
20230920,195500,200469560,2045,2045,2045,2045,0
|
|
20230920,195400,200469560,2045,2045,2045,2045,0
|
|
20230920,195300,200469560,2045,2045,2045,2045,0
|
|
20230920,195200,200469560,2045,2045,2045,2045,0
|
|
20230920,195100,200469560,2045,2045,2045,2045,0
|
|
20230920,195000,200469560,2045,2045,2045,2045,0
|
|
20230920,194900,200469560,2045,2045,2045,2045,0
|
|
20230920,194800,200469560,2045,2045,2045,2045,0
|
|
20230920,194700,200469560,2045,2045,2045,2045,0
|
|
20230920,194600,200469560,2045,2045,2045,2045,0
|
|
20230920,194500,200469560,2045,2045,2045,2045,0
|
|
20230920,194400,200469560,2045,2045,2045,2045,0
|
|
20230920,194300,200469560,2045,2045,2045,2045,0
|
|
20230920,194200,200469560,2045,2045,2045,2045,0
|
|
20230920,194100,200469560,2045,2045,2045,2045,0
|
|
20230920,194000,200469560,2045,2045,2045,2045,0
|
|
20230920,193900,200469560,2045,2045,2045,2045,0
|
|
20230920,193800,200469560,2045,2045,2045,2045,0
|
|
20230920,193700,200469560,2045,2045,2045,2045,0
|
|
20230920,193600,200469560,2045,2045,2045,2045,0
|
|
20230920,193500,200469560,2045,2045,2045,2045,0
|
|
20230920,193400,200469560,2045,2045,2045,2045,0
|
|
20230920,193300,200469560,2045,2045,2045,2045,0
|
|
20230920,193200,200469560,2045,2045,2045,2045,0
|
|
20230920,193100,200469560,2045,2045,2045,2045,0
|
|
20230920,193000,200469560,2045,2045,2045,2045,0
|
|
20230920,192900,200469560,2045,2045,2045,2045,0
|
|
20230920,192800,200469560,2045,2045,2045,2045,0
|
|
20230920,192700,200469560,2045,2045,2045,2045,673
|
|
20230920,192600,200469560,2045,2045,2045,2045,0
|
|
20230920,192500,200469560,2045,2045,2045,2045,0
|
|
20230920,192400,200469560,2045,2045,2045,2045,0
|
|
20230920,192300,200469560,2045,2045,2045,2045,0
|
|
20230920,192200,200469560,2045,2045,2045,2045,0
|
|
20230920,192100,200469560,2045,2045,2045,2045,0
|
|
20230920,192000,200469560,2045,2045,2045,2045,0
|
|
20230920,191900,200469560,2045,2045,2045,2045,0
|
|
20230920,191800,200469560,2045,2045,2045,2045,0
|
|
20230920,191700,200469560,2045,2045,2045,2045,0
|
|
20230920,191600,200469560,2045,2045,2045,2045,0
|
|
20230920,191500,200469560,2045,2045,2045,2045,0
|
|
20230920,191400,200469560,2045,2045,2045,2045,0
|
|
20230920,191300,200469560,2045,2045,2045,2045,0
|
|
20230920,191200,200469560,2045,2045,2045,2045,0
|
|
20230920,191100,200469560,2045,2045,2045,2045,0
|
|
20230920,191000,200469560,2045,2045,2045,2045,0
|
|
20230920,190900,200469560,2045,2045,2045,2045,0
|
|
20230920,190800,200469560,2045,2045,2045,2045,0
|
|
20230920,190700,200469560,2045,2045,2045,2045,0
|
|
20230920,190600,200469560,2045,2045,2045,2045,0
|
|
20230920,190500,200469560,2045,2045,2045,2045,0
|
|
20230920,190400,200469560,2045,2045,2045,2045,0
|
|
20230920,190300,200469560,2045,2045,2045,2045,0
|
|
20230920,190200,200469560,2045,2045,2045,2045,0
|
|
20230920,190100,200469560,2045,2045,2045,2045,0
|
|
20230920,190000,200469560,2045,2045,2045,2045,0
|
|
20230920,185900,200469560,2045,2045,2045,2045,0
|
|
20230920,185800,200469560,2045,2045,2045,2045,0
|
|
20230920,185700,200469560,2045,2045,2045,2045,673
|
|
20230920,185600,200469560,2045,2045,2045,2045,0
|
|
20230920,185500,200469560,2045,2045,2045,2045,0
|
|
20230920,185400,200469560,2045,2045,2045,2045,0
|
|
20230920,185300,200469560,2045,2045,2045,2045,0
|
|
20230920,185200,200469560,2045,2045,2045,2045,0
|
|
20230920,185100,200469560,2045,2045,2045,2045,0
|
|
20230920,185000,200469560,2045,2045,2045,2045,0
|
|
20230920,184900,200469560,2045,2045,2045,2045,0
|
|
20230920,184800,200469560,2045,2045,2045,2045,0
|
|
20230920,184700,200469560,2045,2045,2045,2045,0
|
|
20230920,184600,200469560,2045,2045,2045,2045,0
|
|
20230920,184500,200469560,2045,2045,2045,2045,0
|
|
20230920,184400,200469560,2045,2045,2045,2045,0
|
|
20230920,184300,200469560,2045,2045,2045,2045,0
|
|
20230920,184200,200469560,2045,2045,2045,2045,0
|
|
20230920,184100,200469560,2045,2045,2045,2045,0
|
|
20230920,184000,200469560,2045,2045,2045,2045,0
|
|
20230920,183900,200469560,2045,2045,2045,2045,0
|
|
20230920,183800,200469560,2045,2045,2045,2045,0
|
|
20230920,183700,200469560,2045,2045,2045,2045,0
|
|
20230920,183600,200469560,2045,2045,2045,2045,0
|
|
20230920,183500,200469560,2045,2045,2045,2045,0
|
|
20230920,183400,200469560,2045,2045,2045,2045,0
|
|
20230920,183300,200469560,2045,2045,2045,2045,0
|
|
20230920,183200,200469560,2045,2045,2045,2045,0
|
|
20230920,183100,200469560,2045,2045,2045,2045,0
|
|
20230920,183000,200469560,2045,2045,2045,2045,0
|
|
20230920,182900,200469560,2045,2045,2045,2045,0
|
|
20230920,182800,200469560,2045,2045,2045,2045,0
|
|
20230920,182700,200469560,2045,2045,2045,2045,673
|
|
20230920,182600,200469560,2045,2045,2045,2045,0
|
|
20230920,182500,200469560,2045,2045,2045,2045,0
|
|
20230920,182400,200469560,2045,2045,2045,2045,0
|
|
20230920,182300,200469560,2045,2045,2045,2045,0
|
|
20230920,182200,200469560,2045,2045,2045,2045,0
|
|
20230920,182100,200469560,2045,2045,2045,2045,0
|
|
20230920,182000,200469560,2045,2045,2045,2045,0
|
|
20230920,181900,200469560,2045,2045,2045,2045,0
|
|
20230920,181800,200469560,2045,2045,2045,2045,0
|
|
20230920,181700,200469560,2045,2045,2045,2045,0
|
|
20230920,181600,200469560,2045,2045,2045,2045,0
|
|
20230920,181500,200469560,2045,2045,2045,2045,0
|
|
20230920,181400,200469560,2045,2045,2045,2045,0
|
|
20230920,181300,200469560,2045,2045,2045,2045,0
|
|
20230920,181200,200469560,2045,2045,2045,2045,0
|
|
20230920,181100,200469560,2045,2045,2045,2045,0
|
|
20230920,181000,200469560,2045,2045,2045,2045,0
|
|
20230920,180900,200469560,2045,2045,2045,2045,0
|
|
20230920,180800,200469560,2045,2045,2045,2045,0
|
|
20230920,180700,200469560,2045,2045,2045,2045,0
|
|
20230920,180600,200469560,2045,2045,2045,2045,0
|
|
20230920,180500,200469560,2045,2045,2045,2045,0
|
|
20230920,180400,200469560,2045,2045,2045,2045,0
|
|
20230920,180300,200469560,2045,2045,2045,2045,0
|
|
20230920,180200,200469560,2045,2045,2045,2045,0
|
|
20230920,180100,200469560,2045,2045,2045,2045,0
|
|
20230920,180000,200469560,2045,2045,2045,2045,0
|
|
20230920,175900,200469560,2045,2045,2045,2045,0
|
|
20230920,175800,200469560,2045,2045,2045,2045,0
|
|
20230920,175700,200469560,2045,2045,2045,2045,673
|
|
20230920,175600,200469560,2045,2045,2045,2045,0
|
|
20230920,175500,200469560,2045,2045,2045,2045,0
|
|
20230920,175400,200469560,2045,2045,2045,2045,0
|
|
20230920,175300,200469560,2045,2045,2045,2045,0
|
|
20230920,175200,200469560,2045,2045,2045,2045,0
|
|
20230920,175100,200469560,2045,2045,2045,2045,0
|
|
20230920,175000,200469560,2045,2045,2045,2045,0
|
|
20230920,174900,200469560,2045,2045,2045,2045,0
|
|
20230920,174800,200469560,2045,2045,2045,2045,0
|
|
20230920,174700,200469560,2045,2045,2045,2045,0
|
|
20230920,174600,200469560,2045,2045,2045,2045,0
|
|
20230920,174500,200469560,2045,2045,2045,2045,0
|
|
20230920,174400,200469560,2045,2045,2045,2045,0
|
|
20230920,174300,200469560,2045,2045,2045,2045,0
|
|
20230920,174200,200469560,2045,2045,2045,2045,0
|
|
20230920,174100,200469560,2045,2045,2045,2045,0
|
|
20230920,174000,200469560,2045,2045,2045,2045,0
|
|
20230920,173900,200469560,2045,2045,2045,2045,0
|
|
20230920,173800,200469560,2045,2045,2045,2045,0
|
|
20230920,173700,200469560,2045,2045,2045,2045,0
|
|
20230920,173600,200469560,2045,2045,2045,2045,0
|
|
20230920,173500,200469560,2045,2045,2045,2045,0
|
|
20230920,173400,200469560,2045,2045,2045,2045,0
|
|
20230920,173300,200469560,2045,2045,2045,2045,0
|
|
20230920,173200,200469560,2045,2045,2045,2045,0
|
|
20230920,173100,200469560,2045,2045,2045,2045,0
|
|
20230920,173000,200469560,2045,2045,2045,2045,0
|
|
20230920,172900,200469560,2045,2045,2045,2045,0
|
|
20230920,172800,200469560,2045,2045,2045,2045,0
|
|
20230920,172700,200469560,2045,2045,2045,2045,673
|
|
20230920,172600,200469560,2045,2045,2045,2045,0
|
|
20230920,172500,200469560,2045,2045,2045,2045,0
|
|
20230920,172400,200469560,2045,2045,2045,2045,0
|
|
20230920,172300,200469560,2045,2045,2045,2045,0
|
|
20230920,172200,200469560,2045,2045,2045,2045,0
|
|
20230920,172100,200469560,2045,2045,2045,2045,0
|
|
20230920,172000,200469560,2045,2045,2045,2045,0
|
|
20230920,171900,200469560,2045,2045,2045,2045,0
|
|
20230920,171800,200469560,2045,2045,2045,2045,0
|
|
20230920,171700,200469560,2045,2045,2045,2045,0
|
|
20230920,171600,200469560,2045,2045,2045,2045,0
|
|
20230920,171500,200469560,2045,2045,2045,2045,0
|
|
20230920,171400,200469560,2045,2045,2045,2045,0
|
|
20230920,171300,200469560,2045,2045,2045,2045,0
|
|
20230920,171200,200469560,2045,2045,2045,2045,0
|
|
20230920,171100,200469560,2045,2045,2045,2045,0
|
|
20230920,171000,200469560,2045,2045,2045,2045,0
|
|
20230920,170900,200469560,2045,2045,2045,2045,0
|
|
20230920,170800,200469560,2045,2045,2045,2045,0
|
|
20230920,170700,200469560,2045,2045,2045,2045,0
|
|
20230920,170600,200469560,2045,2045,2045,2045,0
|
|
20230920,170500,200469560,2045,2045,2045,2045,0
|
|
20230920,170400,200469560,2045,2045,2045,2045,0
|
|
20230920,170300,200469560,2045,2045,2045,2045,0
|
|
20230920,170200,200469560,2045,2045,2045,2045,0
|
|
20230920,170100,200469560,2045,2045,2045,2045,0
|
|
20230920,170000,200469560,2045,2045,2045,2045,0
|
|
20230920,165900,200469560,2045,2045,2045,2045,0
|
|
20230920,165800,200469560,2045,2045,2045,2045,0
|
|
20230920,165700,200469560,2045,2045,2045,2045,673
|
|
20230920,165600,200469560,2045,2045,2045,2045,0
|
|
20230920,165500,200469560,2045,2045,2045,2045,0
|
|
20230920,165400,200469560,2045,2045,2045,2045,0
|
|
20230920,165300,200469560,2045,2045,2045,2045,0
|
|
20230920,165200,200469560,2045,2045,2045,2045,0
|
|
20230920,165100,200469560,2045,2045,2045,2045,0
|
|
20230920,165000,200469560,2045,2045,2045,2045,0
|
|
20230920,164900,200469560,2045,2045,2045,2045,0
|
|
20230920,164800,200469560,2045,2045,2045,2045,0
|
|
20230920,164700,200469560,2045,2045,2045,2045,0
|
|
20230920,164600,200469560,2045,2045,2045,2045,0
|
|
20230920,164500,200469560,2045,2045,2045,2045,0
|
|
20230920,164400,200469560,2045,2045,2045,2045,0
|
|
20230920,164300,200469560,2045,2045,2045,2045,0
|
|
20230920,164200,200469560,2045,2045,2045,2045,0
|
|
20230920,164100,200469560,2045,2045,2045,2045,0
|
|
20230920,164000,200469560,2045,2045,2045,2045,0
|
|
20230920,163900,200469560,2045,2045,2045,2045,0
|
|
20230920,163800,200469560,2045,2045,2045,2045,0
|
|
20230920,163700,200469560,2045,2045,2045,2045,0
|
|
20230920,163600,200469560,2045,2045,2045,2045,0
|
|
20230920,163500,200469560,2045,2045,2045,2045,0
|
|
20230920,163400,200469560,2045,2045,2045,2045,0
|
|
20230920,163300,200469560,2045,2045,2045,2045,0
|
|
20230920,163200,200469560,2045,2045,2045,2045,0
|
|
20230920,163100,200469560,2045,2045,2045,2045,0
|
|
20230920,163000,200469560,2045,2045,2045,2045,0
|
|
20230920,162900,200469560,2045,2045,2045,2045,0
|
|
20230920,162800,200469560,2045,2045,2045,2045,0
|
|
20230920,162700,200469560,2045,2045,2045,2045,673
|
|
20230920,162600,200469560,2045,2045,2045,2045,0
|
|
20230920,162500,200469560,2045,2045,2045,2045,0
|
|
20230920,162400,200469560,2045,2045,2045,2045,0
|
|
20230920,162300,200469560,2045,2045,2045,2045,0
|
|
20230920,162200,200469560,2045,2045,2045,2045,0
|
|
20230920,162100,200469560,2045,2045,2045,2045,0
|
|
20230920,162000,200469560,2045,2045,2045,2045,0
|
|
20230920,161900,200469560,2045,2045,2045,2045,0
|
|
20230920,161800,200469560,2045,2045,2045,2045,0
|
|
20230920,161700,200469560,2045,2045,2045,2045,0
|
|
20230920,161600,200469560,2045,2045,2045,2045,0
|
|
20230920,161500,200469560,2045,2045,2045,2045,0
|
|
20230920,161400,200469560,2045,2045,2045,2045,0
|
|
20230920,161300,200469560,2045,2045,2045,2045,0
|
|
20230920,161200,200469560,2045,2045,2045,2045,0
|
|
20230920,161100,200469560,2045,2045,2045,2045,0
|
|
20230920,161000,200469560,2045,2045,2045,2045,0
|
|
20230920,160900,200469560,2045,2045,2045,2045,0
|
|
20230920,160800,200469560,2045,2045,2045,2045,0
|
|
20230920,160700,200469560,2045,2045,2045,2045,0
|
|
20230920,160600,200469560,2045,2045,2045,2045,0
|
|
20230920,160500,200469560,2045,2045,2045,2045,0
|
|
20230920,160400,200469560,2045,2045,2045,2045,0
|
|
20230920,160300,200469560,2045,2045,2045,2045,0
|
|
20230920,160200,200469560,2045,2045,2045,2045,0
|
|
20230920,160100,200469560,2045,2045,2045,2045,0
|
|
20230920,160000,200469560,2045,2045,2045,2045,0
|
|
20230920,155900,200469560,2045,2045,2045,2045,0
|
|
20230920,155800,200469560,2045,2045,2045,2045,0
|
|
20230920,155700,200469560,2045,2045,2045,2045,673
|
|
20230920,155600,200469560,2045,2045,2045,2045,0
|
|
20230920,155500,200469560,2045,2045,2045,2045,0
|
|
20230920,155400,200469560,2045,2045,2045,2045,0
|
|
20230920,155300,200469560,2045,2045,2045,2045,0
|
|
20230920,155200,200469560,2045,2045,2045,2045,0
|
|
20230920,155100,200469560,2045,2045,2045,2045,0
|
|
20230920,155000,200469560,2045,2045,2045,2045,0
|
|
20230920,154900,200469560,2045,2045,2045,2045,0
|
|
20230920,154800,200469560,2045,2045,2045,2045,0
|
|
20230920,154700,200469560,2045,2045,2045,2045,0
|
|
20230920,154600,200469560,2045,2045,2045,2045,0
|
|
20230920,154500,200469560,2045,2045,2045,2045,0
|
|
20230920,154400,200469560,2045,2045,2045,2045,0
|
|
20230920,154300,200469560,2045,2045,2045,2045,0
|
|
20230920,154200,200469560,2045,2045,2045,2045,0
|
|
20230920,154100,200469560,2045,2045,2045,2045,0
|
|
20230920,154000,200469560,2045,2045,2045,2045,0
|
|
20230920,153900,200469560,2045,2045,2045,2045,0
|
|
20230920,153800,200469560,2045,2045,2045,2045,0
|
|
20230920,153700,200469560,2045,2045,2045,2045,0
|
|
20230920,153600,200469560,2045,2045,2045,2045,0
|
|
20230920,153500,200469560,2045,2045,2045,2045,0
|
|
20230920,153400,200469560,2045,2045,2045,2045,0
|
|
20230920,153300,200469560,2045,2045,2045,2045,0
|
|
20230920,153200,200469560,2045,2045,2045,2045,0
|
|
20230920,153100,200469560,2045,2045,2045,2045,0
|
|
20230920,153000,200469560,2045,2045,2045,2045,673
|
|
20230920,152900,199093275,2050,2050,2050,2050,0
|
|
20230920,152800,199093275,2050,2050,2050,2050,0
|
|
20230920,152700,199093275,2050,2050,2050,2050,0
|
|
20230920,152600,199093275,2050,2050,2050,2050,0
|
|
20230920,152500,199093275,2050,2050,2050,2050,0
|
|
20230920,152400,199093275,2050,2050,2050,2050,0
|
|
20230920,152300,199093275,2050,2050,2050,2050,0
|
|
20230920,152200,199093275,2050,2050,2050,2050,0
|
|
20230920,152100,199093275,2050,2050,2050,2050,0
|
|
20230920,152000,199093275,2050,2050,2050,2050,0
|
|
20230920,151900,199093275,2050,2040,2050,2035,2851
|
|
20230920,151800,193279725,2045,2045,2050,2045,745
|
|
20230920,151700,191756195,2045,2045,2045,2045,500
|
|
20230920,151600,190733695,2040,2040,2040,2040,0
|
|
20230920,151500,190733695,2040,2045,2045,2040,4147
|
|
20230920,151400,182272010,2050,2050,2050,2050,500
|
|
20230920,151300,181247010,2050,2050,2050,2050,0
|
|
20230920,151200,181247010,2050,2050,2050,2050,10
|
|
20230920,151100,181226510,2050,2050,2050,2050,0
|
|
20230920,151000,181226510,2050,2045,2050,2045,99
|
|
20230920,150900,181023760,2045,2050,2050,2045,3147
|
|
20230920,150800,174584145,2060,2060,2060,2060,1
|
|
20230920,150700,174582085,2045,2045,2045,2045,97
|
|
20230920,150600,174383720,2050,2050,2050,2050,51
|
|
20230920,150500,174279170,2060,2060,2060,2060,0
|
|
20230920,150400,174279170,2060,2055,2060,2055,6
|
|
20230920,150300,174266835,2060,2060,2060,2060,1
|
|
20230920,150200,174264775,2045,2045,2045,2045,0
|
|
20230920,150100,174264775,2045,2050,2050,2045,146
|
|
20230920,150000,173965705,2060,2060,2060,2060,0
|
|
20230920,145900,173965705,2060,2060,2060,2060,0
|
|
20230920,145800,173965705,2060,2060,2060,2060,1
|
|
20230920,145700,173963645,2045,2045,2045,2045,150
|
|
20230920,145600,173656895,2045,2045,2045,2045,0
|
|
20230920,145500,173656895,2045,2055,2055,2045,655
|
|
20230920,145400,172315720,2055,2055,2055,2055,0
|
|
20230920,145300,172315720,2055,2050,2055,2050,48
|
|
20230920,145200,172217315,2055,2055,2055,2055,0
|
|
20230920,145100,172217315,2055,2055,2055,2055,0
|
|
20230920,145000,172217315,2055,2055,2055,2055,0
|
|
20230920,144900,172217315,2055,2050,2055,2050,70
|
|
20230920,144800,172073810,2050,2050,2050,2050,0
|
|
20230920,144700,172073810,2050,2050,2050,2050,0
|
|
20230920,144600,172073810,2050,2050,2050,2050,0
|
|
20230920,144500,172073810,2050,2050,2050,2045,2745
|
|
20230920,144400,166456385,2050,2050,2050,2050,2038
|
|
20230920,144300,162278485,2060,2060,2060,2060,1
|
|
20230920,144200,162276425,2050,2055,2055,2050,74
|
|
20230920,144100,162124710,2050,2050,2050,2050,856
|
|
20230920,144000,160369910,2050,2050,2050,2050,986
|
|
20230920,143900,158348610,2050,2050,2050,2050,704
|
|
20230920,143800,156905410,2045,2045,2045,2045,1009
|
|
20230920,143700,154842005,2045,2055,2055,2045,2723
|
|
20230920,143600,149270420,2060,2060,2060,2060,0
|
|
20230920,143500,149270420,2060,2060,2060,2060,0
|
|
20230920,143400,149270420,2060,2060,2060,2060,1
|
|
20230920,143300,149268360,2060,2060,2060,2060,2
|
|
20230920,143200,149264240,2060,2060,2060,2060,0
|
|
20230920,143100,149264240,2060,2060,2060,2060,0
|
|
20230920,143000,149264240,2060,2060,2060,2060,0
|
|
20230920,142900,149264240,2060,2060,2060,2060,1
|
|
20230920,142800,149262180,2045,2065,2065,2045,4001
|
|
20230920,142700,141076645,2050,2050,2050,2050,20
|
|
20230920,142600,141035645,2050,2050,2050,2050,2291
|
|
20230920,142500,136339095,2050,2060,2060,2050,15004
|
|
20230920,142400,105566005,2070,2070,2070,2070,0
|
|
20230920,142300,105566005,2070,2070,2070,2070,1
|
|
20230920,142200,105563935,2070,2070,2070,2070,0
|
|
20230920,142100,105563935,2070,2070,2070,2070,1
|
|
20230920,142000,105561865,2065,2065,2065,2065,0
|
|
20230920,141900,105561865,2065,2065,2065,2065,0
|
|
20230920,141800,105561865,2065,2065,2065,2065,0
|
|
20230920,141700,105561865,2065,2065,2065,2065,0
|
|
20230920,141600,105561865,2065,2065,2065,2065,1
|
|
20230920,141500,105559800,2070,2070,2070,2070,0
|
|
20230920,141400,105559800,2070,2070,2070,2070,0
|
|
20230920,141300,105559800,2070,2070,2070,2070,0
|
|
20230920,141200,105559800,2070,2070,2070,2070,0
|
|
20230920,141100,105559800,2070,2070,2070,2070,0
|
|
20230920,141000,105559800,2070,2070,2070,2070,0
|
|
20230920,140900,105559800,2070,2070,2070,2070,0
|
|
20230920,140800,105559800,2070,2070,2070,2070,0
|
|
20230920,140700,105559800,2070,2070,2070,2070,0
|
|
20230920,140600,105559800,2070,2070,2070,2070,0
|
|
20230920,140500,105559800,2070,2070,2070,2070,0
|
|
20230920,140400,105559800,2070,2070,2070,2070,0
|
|
20230920,140300,105559800,2070,2070,2070,2070,1
|
|
20230920,140200,105557730,2060,2060,2060,2060,0
|
|
20230920,140100,105557730,2060,2060,2060,2060,0
|
|
20230920,140000,105557730,2060,2060,2060,2060,1
|
|
20230920,135900,105555670,2060,2060,2060,2060,0
|
|
20230920,135800,105555670,2060,2065,2065,2060,2
|
|
20230920,135700,105551545,2070,2070,2070,2070,0
|
|
20230920,135600,105551545,2070,2070,2070,2070,0
|
|
20230920,135500,105551545,2070,2070,2070,2070,0
|
|
20230920,135400,105551545,2070,2070,2070,2070,0
|
|
20230920,135300,105551545,2070,2070,2070,2070,0
|
|
20230920,135200,105551545,2070,2070,2070,2070,0
|
|
20230920,135100,105551545,2070,2070,2070,2070,0
|
|
20230920,135000,105551545,2070,2070,2070,2070,1
|
|
20230920,134900,105549475,2075,2075,2075,2075,0
|
|
20230920,134800,105549475,2075,2075,2075,2075,0
|
|
20230920,134700,105549475,2075,2075,2075,2075,0
|
|
20230920,134600,105549475,2075,2075,2075,2075,0
|
|
20230920,134500,105549475,2075,2075,2075,2075,0
|
|
20230920,134400,105549475,2075,2075,2075,2075,0
|
|
20230920,134300,105549475,2075,2075,2075,2075,0
|
|
20230920,134200,105549475,2075,2075,2075,2075,0
|
|
20230920,134100,105549475,2075,2075,2075,2075,0
|
|
20230920,134000,105549475,2075,2075,2075,2075,0
|
|
20230920,133900,105549475,2075,2075,2075,2075,1
|
|
20230920,133800,105547400,2075,2060,2075,2060,10
|
|
20230920,133700,105526785,2060,2070,2070,2060,235
|
|
20230920,133600,105041845,2075,2075,2075,2075,0
|
|
20230920,133500,105041845,2075,2070,2075,2070,113
|
|
20230920,133400,104807930,2070,2070,2070,2070,4
|
|
20230920,133300,104799650,2070,2070,2070,2070,0
|
|
20230920,133200,104799650,2070,2070,2070,2070,0
|
|
20230920,133100,104799650,2070,2070,2070,2070,0
|
|
20230920,133000,104799650,2070,2070,2070,2070,0
|
|
20230920,132900,104799650,2070,2070,2070,2070,0
|
|
20230920,132800,104799650,2070,2070,2070,2070,0
|
|
20230920,132700,104799650,2070,2070,2070,2070,0
|
|
20230920,132600,104799650,2070,2070,2070,2070,0
|
|
20230920,132500,104799650,2070,2070,2070,2070,0
|
|
20230920,132400,104799650,2070,2070,2070,2070,0
|
|
20230920,132300,104799650,2070,2070,2070,2070,0
|
|
20230920,132200,104799650,2070,2070,2070,2070,0
|
|
20230920,132100,104799650,2070,2070,2070,2070,0
|
|
20230920,132000,104799650,2070,2070,2070,2070,0
|
|
20230920,131900,104799650,2070,2070,2070,2070,0
|
|
20230920,131800,104799650,2070,2070,2070,2070,0
|
|
20230920,131700,104799650,2070,2070,2070,2070,0
|
|
20230920,131600,104799650,2070,2070,2070,2070,0
|
|
20230920,131500,104799650,2070,2070,2070,2070,0
|
|
20230920,131400,104799650,2070,2070,2070,2070,0
|
|
20230920,131300,104799650,2070,2070,2070,2070,0
|
|
20230920,131200,104799650,2070,2070,2070,2070,0
|
|
20230920,131100,104799650,2070,2070,2070,2070,0
|
|
20230920,131000,104799650,2070,2070,2070,2070,0
|
|
20230920,130900,104799650,2070,2070,2070,2070,2
|
|
20230920,130800,104795510,2070,2070,2070,2070,0
|
|
20230920,130700,104795510,2070,2070,2070,2070,0
|
|
20230920,130600,104795510,2070,2070,2070,2070,0
|
|
20230920,130500,104795510,2070,2070,2070,2070,0
|
|
20230920,130400,104795510,2070,2070,2070,2070,0
|
|
20230920,130300,104795510,2070,2070,2070,2070,0
|
|
20230920,130200,104795510,2070,2070,2070,2070,0
|
|
20230920,130100,104795510,2070,2070,2070,2070,0
|
|
20230920,130000,104795510,2070,2070,2070,2070,0
|
|
20230920,125900,104795510,2070,2070,2070,2070,0
|
|
20230920,125800,104795510,2070,2070,2070,2070,0
|
|
20230920,125700,104795510,2070,2070,2070,2070,0
|
|
20230920,125600,104795510,2070,2070,2070,2070,0
|
|
20230920,125500,104795510,2070,2070,2070,2070,51
|
|
20230920,125400,104689940,2070,2070,2070,2070,0
|
|
20230920,125300,104689940,2070,2070,2070,2070,50
|
|
20230920,125200,104586440,2075,2075,2075,2075,0
|
|
20230920,125100,104586440,2075,2075,2075,2075,1
|
|
20230920,125000,104584365,2070,2070,2070,2070,0
|
|
20230920,124900,104584365,2070,2070,2070,2070,0
|
|
20230920,124800,104584365,2070,2070,2070,2070,0
|
|
20230920,124700,104584365,2070,2070,2070,2070,500
|
|
20230920,124600,103549365,2070,2070,2070,2070,0
|
|
20230920,124500,103549365,2070,2070,2070,2070,0
|
|
20230920,124400,103549365,2070,2070,2070,2070,0
|
|
20230920,124300,103549365,2070,2070,2070,2070,0
|
|
20230920,124200,103549365,2070,2070,2070,2070,0
|
|
20230920,124100,103549365,2070,2070,2070,2070,0
|
|
20230920,124000,103549365,2070,2070,2070,2070,0
|
|
20230920,123900,103549365,2070,2065,2070,2065,2
|
|
20230920,123800,103545230,2070,2070,2070,2070,5
|
|
20230920,123700,103534880,2070,2070,2070,2070,0
|
|
20230920,123600,103534880,2070,2070,2070,2070,67
|
|
20230920,123500,103396190,2075,2075,2075,2075,0
|
|
20230920,123400,103396190,2075,2075,2075,2075,0
|
|
20230920,123300,103396190,2075,2075,2075,2075,0
|
|
20230920,123200,103396190,2075,2075,2075,2075,0
|
|
20230920,123100,103396190,2075,2075,2075,2075,0
|
|
20230920,123000,103396190,2075,2075,2075,2075,0
|
|
20230920,122900,103396190,2075,2075,2075,2075,0
|
|
20230920,122800,103396190,2075,2075,2075,2075,0
|
|
20230920,122700,103396190,2075,2075,2075,2075,0
|
|
20230920,122600,103396190,2075,2075,2075,2075,0
|
|
20230920,122500,103396190,2075,2075,2075,2075,0
|
|
20230920,122400,103396190,2075,2075,2075,2075,3
|
|
20230920,122300,103389965,2075,2075,2075,2075,0
|
|
20230920,122200,103389965,2075,2075,2075,2075,0
|
|
20230920,122100,103389965,2075,2075,2075,2075,0
|
|
20230920,122000,103389965,2075,2070,2075,2070,95
|
|
20230920,121900,103193310,2070,2070,2070,2070,305
|
|
20230920,121800,102561960,2070,2070,2070,2070,0
|
|
20230920,121700,102561960,2070,2070,2070,2070,0
|
|
20230920,121600,102561960,2070,2070,2070,2070,0
|
|
20230920,121500,102561960,2070,2070,2070,2070,500
|
|
20230920,121400,101526960,2070,2070,2070,2070,0
|
|
20230920,121300,101526960,2070,2070,2070,2070,0
|
|
20230920,121200,101526960,2070,2070,2070,2070,0
|
|
20230920,121100,101526960,2070,2070,2070,2070,0
|
|
20230920,121000,101526960,2070,2070,2070,2070,0
|
|
20230920,120900,101526960,2070,2070,2070,2070,0
|
|
20230920,120800,101526960,2070,2070,2070,2070,0
|
|
20230920,120700,101526960,2070,2070,2070,2070,0
|
|
20230920,120600,101526960,2070,2070,2070,2070,0
|
|
20230920,120500,101526960,2070,2070,2070,2070,0
|
|
20230920,120400,101526960,2070,2070,2070,2070,0
|
|
20230920,120300,101526960,2070,2070,2070,2070,0
|
|
20230920,120200,101526960,2070,2065,2070,2065,106
|
|
20230920,120100,101308065,2065,2065,2065,2065,0
|
|
20230920,120000,101308065,2065,2065,2065,2065,0
|
|
20230920,115900,101308065,2065,2065,2065,2065,0
|
|
20230920,115800,101308065,2065,2065,2065,2065,1
|
|
20230920,115700,101306000,2065,2065,2065,2065,0
|
|
20230920,115600,101306000,2065,2065,2065,2065,5
|
|
20230920,115500,101295675,2065,2065,2065,2065,1
|
|
20230920,115400,101293610,2065,2065,2065,2065,0
|
|
20230920,115300,101293610,2065,2065,2065,2065,0
|
|
20230920,115200,101293610,2065,2065,2065,2065,0
|
|
20230920,115100,101293610,2065,2065,2065,2065,0
|
|
20230920,115000,101293610,2065,2065,2065,2065,0
|
|
20230920,114900,101293610,2065,2065,2065,2065,0
|
|
20230920,114800,101293610,2065,2065,2065,2065,0
|
|
20230920,114700,101293610,2065,2065,2065,2065,0
|
|
20230920,114600,101293610,2065,2065,2065,2065,0
|
|
20230920,114500,101293610,2065,2065,2065,2065,0
|
|
20230920,114400,101293610,2065,2065,2065,2065,60
|
|
20230920,114300,101169710,2065,2065,2065,2065,0
|
|
20230920,114200,101169710,2065,2065,2065,2065,0
|
|
20230920,114100,101169710,2065,2065,2065,2065,0
|
|
20230920,114000,101169710,2065,2065,2065,2065,0
|
|
20230920,113900,101169710,2065,2065,2065,2065,0
|
|
20230920,113800,101169710,2065,2065,2065,2065,301
|
|
20230920,113700,100548145,2060,2060,2060,2060,0
|
|
20230920,113600,100548145,2060,2060,2060,2060,0
|
|
20230920,113500,100548145,2060,2060,2060,2060,0
|
|
20230920,113400,100548145,2060,2060,2060,2060,1
|
|
20230920,113300,100546085,2065,2065,2065,2065,0
|
|
20230920,113200,100546085,2065,2065,2065,2065,0
|
|
20230920,113100,100546085,2065,2065,2065,2065,0
|
|
20230920,113000,100546085,2065,2065,2065,2065,0
|
|
20230920,112900,100546085,2065,2065,2065,2065,0
|
|
20230920,112800,100546085,2065,2065,2065,2065,0
|
|
20230920,112700,100546085,2065,2065,2065,2065,1
|
|
20230920,112600,100544020,2065,2065,2065,2065,0
|
|
20230920,112500,100544020,2065,2065,2065,2065,0
|
|
20230920,112400,100544020,2065,2065,2065,2065,2
|
|
20230920,112300,100539890,2065,2065,2065,2065,0
|
|
20230920,112200,100539890,2065,2065,2065,2065,0
|
|
20230920,112100,100539890,2065,2065,2065,2065,10
|
|
20230920,112000,100519240,2065,2065,2065,2065,1
|
|
20230920,111900,100517175,2055,2055,2055,2055,10
|
|
20230920,111800,100496625,2055,2055,2055,2055,0
|
|
20230920,111700,100496625,2055,2055,2055,2055,0
|
|
20230920,111600,100496625,2055,2055,2055,2055,222
|
|
20230920,111500,100040415,2065,2065,2065,2065,0
|
|
20230920,111400,100040415,2065,2065,2065,2065,0
|
|
20230920,111300,100040415,2065,2065,2065,2065,1
|
|
20230920,111200,100038350,2055,2055,2055,2055,60
|
|
20230920,111100,99915050,2070,2070,2070,2070,1
|
|
20230920,111000,99912980,2055,2055,2055,2055,982
|
|
20230920,110900,97894970,2060,2055,2070,2055,367
|
|
20230920,110800,97140680,2060,2060,2060,2060,0
|
|
20230920,110700,97140680,2060,2065,2065,2060,152
|
|
20230920,110600,96827535,2060,2060,2060,2060,0
|
|
20230920,110500,96827535,2060,2070,2070,2060,41
|
|
20230920,110400,96743065,2060,2070,2070,2060,12
|
|
20230920,110300,96718235,2060,2060,2060,2060,9
|
|
20230920,110200,96699695,2060,2060,2060,2060,0
|
|
20230920,110100,96699695,2060,2060,2060,2060,0
|
|
20230920,110000,96699695,2060,2060,2060,2060,0
|
|
20230920,105900,96699695,2060,2060,2060,2060,55
|
|
20230920,105800,96586395,2060,2060,2060,2060,0
|
|
20230920,105700,96586395,2060,2060,2060,2060,0
|
|
20230920,105600,96586395,2060,2060,2060,2060,0
|
|
20230920,105500,96586395,2060,2060,2060,2060,27
|
|
20230920,105400,96530775,2060,2065,2065,2060,973
|
|
20230920,105300,94526370,2070,2070,2070,2070,8
|
|
20230920,105200,94509810,2070,2070,2070,2070,1
|
|
20230920,105100,94507740,2070,2070,2070,2070,0
|
|
20230920,105000,94507740,2070,2070,2070,2070,0
|
|
20230920,104900,94507740,2070,2070,2070,2070,0
|
|
20230920,104800,94507740,2070,2070,2070,2070,1
|
|
20230920,104700,94505670,2060,2060,2060,2060,426
|
|
20230920,104600,93628110,2070,2070,2070,2070,1
|
|
20230920,104500,93626040,2065,2065,2065,2065,10
|
|
20230920,104400,93605390,2060,2060,2060,2060,0
|
|
20230920,104300,93605390,2060,2060,2060,2060,0
|
|
20230920,104200,93605390,2060,2060,2060,2060,0
|
|
20230920,104100,93605390,2060,2060,2060,2060,0
|
|
20230920,104000,93605390,2060,2060,2060,2060,0
|
|
20230920,103900,93605390,2060,2060,2060,2060,817
|
|
20230920,103800,91922370,2060,2060,2060,2060,2
|
|
20230920,103700,91918250,2055,2055,2055,2055,1
|
|
20230920,103600,91916195,2045,2045,2045,2045,0
|
|
20230920,103500,91916195,2045,2060,2060,2045,14694
|
|
20230920,103400,61766095,2075,2075,2075,2075,0
|
|
20230920,103300,61766095,2075,2075,2075,2075,0
|
|
20230920,103200,61766095,2075,2075,2075,2075,0
|
|
20230920,103100,61766095,2075,2075,2075,2075,0
|
|
20230920,103000,61766095,2075,2075,2075,2075,0
|
|
20230920,102900,61766095,2075,2075,2075,2075,0
|
|
20230920,102800,61766095,2075,2075,2075,2075,0
|
|
20230920,102700,61766095,2075,2075,2075,2075,101
|
|
20230920,102600,61556520,2060,2060,2060,2060,0
|
|
20230920,102500,61556520,2060,2070,2070,2060,11181
|
|
20230920,102400,38521720,2075,2075,2075,2075,20
|
|
20230920,102300,38480220,2080,2080,2080,2080,0
|
|
20230920,102200,38480220,2080,2080,2080,2080,0
|
|
20230920,102100,38480220,2080,2080,2080,2080,0
|
|
20230920,102000,38480220,2080,2080,2080,2080,470
|
|
20230920,101900,37502620,2080,2080,2080,2080,0
|
|
20230920,101800,37502620,2080,2080,2080,2080,24
|
|
20230920,101700,37452700,2080,2080,2080,2080,1443
|
|
20230920,101600,34451260,2065,2065,2065,2065,0
|
|
20230920,101500,34451260,2065,2070,2070,2065,146
|
|
20230920,101400,34149070,2080,2080,2080,2080,0
|
|
20230920,101300,34149070,2080,2080,2080,2080,0
|
|
20230920,101200,34149070,2080,2080,2080,2080,0
|
|
20230920,101100,34149070,2080,2080,2080,2080,0
|
|
20230920,101000,34149070,2080,2080,2080,2080,1
|
|
20230920,100900,34146990,2065,2065,2065,2065,205
|
|
20230920,100800,33723665,2080,2080,2080,2080,0
|
|
20230920,100700,33723665,2080,2080,2080,2080,1
|
|
20230920,100600,33721585,2060,2065,2065,2060,687
|
|
20230920,100500,32303825,2085,2085,2085,2085,0
|
|
20230920,100400,32303825,2085,2085,2085,2085,0
|
|
20230920,100300,32303825,2085,2075,2085,2075,24
|
|
20230920,100200,32253950,2060,2075,2075,2060,1857
|
|
20230920,100100,28419090,2080,2080,2080,2080,42
|
|
20230920,100000,28331730,2085,2085,2085,2085,1
|
|
20230920,095900,28329645,2085,2085,2085,2085,4
|
|
20230920,095800,28321305,2090,2090,2090,2090,0
|
|
20230920,095700,28321305,2090,2090,2090,2090,0
|
|
20230920,095600,28321305,2090,2090,2090,2090,0
|
|
20230920,095500,28321305,2090,2090,2090,2090,0
|
|
20230920,095400,28321305,2090,2090,2090,2090,0
|
|
20230920,095300,28321305,2090,2090,2090,2090,0
|
|
20230920,095200,28321305,2090,2090,2090,2090,0
|
|
20230920,095100,28321305,2090,2090,2090,2090,0
|
|
20230920,095000,28321305,2090,2090,2090,2090,0
|
|
20230920,094900,28321305,2090,2090,2090,2090,0
|
|
20230920,094800,28321305,2090,2090,2090,2090,0
|
|
20230920,094700,28321305,2090,2085,2090,2080,113
|
|
20230920,094600,28086095,2090,2085,2090,2085,184
|
|
20230920,094500,27702450,2090,2090,2090,2090,0
|
|
20230920,094400,27702450,2090,2090,2090,2090,50
|
|
20230920,094300,27597950,2090,2090,2090,2090,5
|
|
20230920,094200,27587500,2090,2090,2090,2090,0
|
|
20230920,094100,27587500,2090,2090,2090,2090,0
|
|
20230920,094000,27587500,2090,2090,2090,2090,0
|
|
20230920,093900,27587500,2090,2090,2090,2090,3
|
|
20230920,093800,27581230,2090,2090,2090,2090,319
|
|
20230920,093700,26914520,2090,2090,2090,2090,1569
|
|
20230920,093600,23635310,2095,2090,2095,2090,289
|
|
20230920,093500,23031295,2090,2090,2090,2090,10
|
|
20230920,093400,23010395,2090,2090,2090,2090,0
|
|
20230920,093300,23010395,2090,2090,2090,2090,11
|
|
20230920,093200,22987405,2085,2085,2085,2085,48
|
|
20230920,093100,22887325,2085,2085,2085,2085,1
|
|
20230920,093000,22885240,2085,2085,2085,2085,0
|
|
20230920,092900,22885240,2085,2085,2085,2085,0
|
|
20230920,092800,22885240,2085,2085,2085,2085,1
|
|
20230920,092700,22883155,2080,2080,2080,2080,0
|
|
20230920,092600,22883155,2080,2080,2080,2080,2
|
|
20230920,092500,22878995,2090,2090,2090,2090,29
|
|
20230920,092400,22818385,2090,2090,2090,2090,20
|
|
20230920,092300,22776585,2090,2085,2090,2085,2
|
|
20230920,092200,22772410,2090,2090,2090,2090,0
|
|
20230920,092100,22772410,2090,2085,2090,2085,181
|
|
20230920,092000,22395020,2085,2080,2085,2080,426
|
|
20230920,091900,21508935,2080,2070,2080,2070,11
|
|
20230920,091800,21486155,2070,2070,2070,2070,90
|
|
20230920,091700,21299855,2075,2075,2075,2075,5
|
|
20230920,091600,21289480,2075,2075,2075,2075,121
|
|
20230920,091500,21038405,2080,2075,2080,2075,475
|
|
20230920,091400,20052775,2075,2075,2075,2075,0
|
|
20230920,091300,20052775,2075,2075,2075,2075,9
|
|
20230920,091200,20034100,2075,2075,2080,2050,3457
|
|
20230920,091100,12894335,2075,2085,2085,2070,5407
|
|
20230920,091000,1672485,2085,2085,2085,2085,0
|
|
20230920,090900,1672485,2085,2085,2085,2085,0
|
|
20230920,090800,1672485,2085,2085,2085,2085,0
|
|
20230920,090700,1672485,2085,2085,2085,2085,0
|
|
20230920,090600,1672485,2085,2085,2085,2085,0
|
|
20230920,090500,1672485,2085,2085,2085,2085,321
|
|
20230920,090400,1003200,2090,2090,2090,2090,0
|
|
20230920,090300,1003200,2090,2090,2090,2090,0
|
|
20230920,090200,1003200,2090,2090,2090,2090,0
|
|
20230920,090100,1003200,2090,2090,2090,2090,0
|
|
20230920,090000,1003200,2090,2090,2090,2090,480
|