592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184900,748786400,2045,2045,2045,2045,5036
|
|
20230829,184800,748786400,2045,2045,2045,2045,0
|
|
20230829,184700,748786400,2045,2045,2045,2045,0
|
|
20230829,184600,748786400,2045,2045,2045,2045,0
|
|
20230829,184500,748786400,2045,2045,2045,2045,0
|
|
20230829,184400,748786400,2045,2045,2045,2045,0
|
|
20230829,184300,748786400,2045,2045,2045,2045,0
|
|
20230829,184200,748786400,2045,2045,2045,2045,0
|
|
20230829,184100,748786400,2045,2045,2045,2045,0
|
|
20230829,184000,748786400,2045,2045,2045,2045,0
|
|
20230829,183900,748786400,2045,2045,2045,2045,0
|
|
20230829,183800,748786400,2045,2045,2045,2045,0
|
|
20230829,183700,748786400,2045,2045,2045,2045,0
|
|
20230829,183600,748786400,2045,2045,2045,2045,0
|
|
20230829,183500,748786400,2045,2045,2045,2045,0
|
|
20230829,183400,748786400,2045,2045,2045,2045,0
|
|
20230829,183300,748786400,2045,2045,2045,2045,0
|
|
20230829,183200,748786400,2045,2045,2045,2045,0
|
|
20230829,183100,748786400,2045,2045,2045,2045,0
|
|
20230829,183000,748786400,2045,2045,2045,2045,0
|
|
20230829,182900,748786400,2045,2045,2045,2045,0
|
|
20230829,182800,748786400,2045,2045,2045,2045,0
|
|
20230829,182700,748786400,2045,2045,2045,2045,0
|
|
20230829,182600,748786400,2045,2045,2045,2045,0
|
|
20230829,182500,748786400,2045,2045,2045,2045,0
|
|
20230829,182400,748786400,2045,2045,2045,2045,0
|
|
20230829,182300,748786400,2045,2045,2045,2045,0
|
|
20230829,182200,748786400,2045,2045,2045,2045,0
|
|
20230829,182100,748786400,2045,2045,2045,2045,0
|
|
20230829,182000,748786400,2045,2045,2045,2045,0
|
|
20230829,181900,748786400,2045,2045,2045,2045,5036
|
|
20230829,181800,748786400,2045,2045,2045,2045,0
|
|
20230829,181700,748786400,2045,2045,2045,2045,0
|
|
20230829,181600,748786400,2045,2045,2045,2045,0
|
|
20230829,181500,748786400,2045,2045,2045,2045,0
|
|
20230829,181400,748786400,2045,2045,2045,2045,0
|
|
20230829,181300,748786400,2045,2045,2045,2045,0
|
|
20230829,181200,748786400,2045,2045,2045,2045,0
|
|
20230829,181100,748786400,2045,2045,2045,2045,0
|
|
20230829,181000,748786400,2045,2045,2045,2045,0
|
|
20230829,180900,748786400,2045,2045,2045,2045,0
|
|
20230829,180800,748786400,2045,2045,2045,2045,0
|
|
20230829,180700,748786400,2045,2045,2045,2045,0
|
|
20230829,180600,748786400,2045,2045,2045,2045,0
|
|
20230829,180500,748786400,2045,2045,2045,2045,0
|
|
20230829,180400,748786400,2045,2045,2045,2045,0
|
|
20230829,180300,748786400,2045,2045,2045,2045,0
|
|
20230829,180200,748786400,2045,2045,2045,2045,0
|
|
20230829,180100,748786400,2045,2045,2045,2045,0
|
|
20230829,180000,748786400,2045,2045,2045,2045,0
|
|
20230829,175900,748786400,2045,2045,2045,2045,0
|
|
20230829,175800,748786400,2045,2045,2045,2045,0
|
|
20230829,175700,748786400,2045,2045,2045,2045,0
|
|
20230829,175600,748786400,2045,2045,2045,2045,0
|
|
20230829,175500,748786400,2045,2045,2045,2045,0
|
|
20230829,175400,748786400,2045,2045,2045,2045,0
|
|
20230829,175300,748786400,2045,2045,2045,2045,0
|
|
20230829,175200,748786400,2045,2045,2045,2045,0
|
|
20230829,175100,748786400,2045,2045,2045,2045,0
|
|
20230829,175000,748786400,2045,2045,2045,2045,0
|
|
20230829,174900,748786400,2045,2045,2045,2045,5036
|
|
20230829,174800,748786400,2045,2045,2045,2045,0
|
|
20230829,174700,748786400,2045,2045,2045,2045,0
|
|
20230829,174600,748786400,2045,2045,2045,2045,0
|
|
20230829,174500,748786400,2045,2045,2045,2045,0
|
|
20230829,174400,748786400,2045,2045,2045,2045,0
|
|
20230829,174300,748786400,2045,2045,2045,2045,0
|
|
20230829,174200,748786400,2045,2045,2045,2045,0
|
|
20230829,174100,748786400,2045,2045,2045,2045,0
|
|
20230829,174000,748786400,2045,2045,2045,2045,0
|
|
20230829,173900,748786400,2045,2045,2045,2045,0
|
|
20230829,173800,748786400,2045,2045,2045,2045,0
|
|
20230829,173700,748786400,2045,2045,2045,2045,0
|
|
20230829,173600,748786400,2045,2045,2045,2045,0
|
|
20230829,173500,748786400,2045,2045,2045,2045,0
|
|
20230829,173400,748786400,2045,2045,2045,2045,0
|
|
20230829,173300,748786400,2045,2045,2045,2045,0
|
|
20230829,173200,748786400,2045,2045,2045,2045,0
|
|
20230829,173100,748786400,2045,2045,2045,2045,0
|
|
20230829,173000,748786400,2045,2045,2045,2045,0
|
|
20230829,172900,748786400,2045,2045,2045,2045,0
|
|
20230829,172800,748786400,2045,2045,2045,2045,0
|
|
20230829,172700,748786400,2045,2045,2045,2045,0
|
|
20230829,172600,748786400,2045,2045,2045,2045,0
|
|
20230829,172500,748786400,2045,2045,2045,2045,0
|
|
20230829,172400,748786400,2045,2045,2045,2045,0
|
|
20230829,172300,748786400,2045,2045,2045,2045,0
|
|
20230829,172200,748786400,2045,2045,2045,2045,0
|
|
20230829,172100,748786400,2045,2045,2045,2045,0
|
|
20230829,172000,748786400,2045,2045,2045,2045,0
|
|
20230829,171900,748786400,2045,2045,2045,2045,5036
|
|
20230829,171800,748786400,2045,2045,2045,2045,0
|
|
20230829,171700,748786400,2045,2045,2045,2045,0
|
|
20230829,171600,748786400,2045,2045,2045,2045,0
|
|
20230829,171500,748786400,2045,2045,2045,2045,0
|
|
20230829,171400,748786400,2045,2045,2045,2045,0
|
|
20230829,171300,748786400,2045,2045,2045,2045,0
|
|
20230829,171200,748786400,2045,2045,2045,2045,0
|
|
20230829,171100,748786400,2045,2045,2045,2045,0
|
|
20230829,171000,748786400,2045,2045,2045,2045,0
|
|
20230829,170900,748786400,2045,2045,2045,2045,0
|
|
20230829,170800,748786400,2045,2045,2045,2045,0
|
|
20230829,170700,748786400,2045,2045,2045,2045,0
|
|
20230829,170600,748786400,2045,2045,2045,2045,0
|
|
20230829,170500,748786400,2045,2045,2045,2045,0
|
|
20230829,170400,748786400,2045,2045,2045,2045,0
|
|
20230829,170300,748786400,2045,2045,2045,2045,0
|
|
20230829,170200,748786400,2045,2045,2045,2045,0
|
|
20230829,170100,748786400,2045,2045,2045,2045,0
|
|
20230829,170000,748786400,2045,2045,2045,2045,0
|
|
20230829,165900,748786400,2045,2045,2045,2045,0
|
|
20230829,165800,748786400,2045,2045,2045,2045,0
|
|
20230829,165700,748786400,2045,2045,2045,2045,0
|
|
20230829,165600,748786400,2045,2045,2045,2045,0
|
|
20230829,165500,748786400,2045,2045,2045,2045,0
|
|
20230829,165400,748786400,2045,2045,2045,2045,0
|
|
20230829,165300,748786400,2045,2045,2045,2045,0
|
|
20230829,165200,748786400,2045,2045,2045,2045,0
|
|
20230829,165100,748786400,2045,2045,2045,2045,0
|
|
20230829,165000,748786400,2045,2045,2045,2045,0
|
|
20230829,164900,748786400,2045,2045,2045,2045,5036
|
|
20230829,164800,748786400,2045,2045,2045,2045,0
|
|
20230829,164700,748786400,2045,2045,2045,2045,0
|
|
20230829,164600,748786400,2045,2045,2045,2045,0
|
|
20230829,164500,748786400,2045,2045,2045,2045,0
|
|
20230829,164400,748786400,2045,2045,2045,2045,0
|
|
20230829,164300,748786400,2045,2045,2045,2045,0
|
|
20230829,164200,748786400,2045,2045,2045,2045,0
|
|
20230829,164100,748786400,2045,2045,2045,2045,0
|
|
20230829,164000,748786400,2045,2045,2045,2045,0
|
|
20230829,163900,748786400,2045,2045,2045,2045,0
|
|
20230829,163800,748786400,2045,2045,2045,2045,0
|
|
20230829,163700,748786400,2045,2045,2045,2045,0
|
|
20230829,163600,748786400,2045,2045,2045,2045,0
|
|
20230829,163500,748786400,2045,2045,2045,2045,0
|
|
20230829,163400,748786400,2045,2045,2045,2045,0
|
|
20230829,163300,748786400,2045,2045,2045,2045,0
|
|
20230829,163200,748786400,2045,2045,2045,2045,0
|
|
20230829,163100,748786400,2045,2045,2045,2045,0
|
|
20230829,163000,748786400,2045,2045,2045,2045,0
|
|
20230829,162900,748786400,2045,2045,2045,2045,0
|
|
20230829,162800,748786400,2045,2045,2045,2045,0
|
|
20230829,162700,748786400,2045,2045,2045,2045,0
|
|
20230829,162600,748786400,2045,2045,2045,2045,0
|
|
20230829,162500,748786400,2045,2045,2045,2045,0
|
|
20230829,162400,748786400,2045,2045,2045,2045,0
|
|
20230829,162300,748786400,2045,2045,2045,2045,0
|
|
20230829,162200,748786400,2045,2045,2045,2045,0
|
|
20230829,162100,748786400,2045,2045,2045,2045,0
|
|
20230829,162000,748786400,2045,2045,2045,2045,0
|
|
20230829,161900,748786400,2045,2045,2045,2045,5036
|
|
20230829,161800,748786400,2045,2045,2045,2045,0
|
|
20230829,161700,748786400,2045,2045,2045,2045,0
|
|
20230829,161600,748786400,2045,2045,2045,2045,0
|
|
20230829,161500,748786400,2045,2045,2045,2045,0
|
|
20230829,161400,748786400,2045,2045,2045,2045,0
|
|
20230829,161300,748786400,2045,2045,2045,2045,0
|
|
20230829,161200,748786400,2045,2045,2045,2045,0
|
|
20230829,161100,748786400,2045,2045,2045,2045,0
|
|
20230829,161000,748786400,2045,2045,2045,2045,0
|
|
20230829,160900,748786400,2045,2045,2045,2045,0
|
|
20230829,160800,748786400,2045,2045,2045,2045,0
|
|
20230829,160700,748786400,2045,2045,2045,2045,0
|
|
20230829,160600,748786400,2045,2045,2045,2045,0
|
|
20230829,160500,748786400,2045,2045,2045,2045,0
|
|
20230829,160400,748786400,2045,2045,2045,2045,0
|
|
20230829,160300,748786400,2045,2045,2045,2045,0
|
|
20230829,160200,748786400,2045,2045,2045,2045,0
|
|
20230829,160100,748786400,2045,2045,2045,2045,0
|
|
20230829,160000,748786400,2045,2045,2045,2045,0
|
|
20230829,155900,748786400,2045,2045,2045,2045,0
|
|
20230829,155800,748786400,2045,2045,2045,2045,0
|
|
20230829,155700,748786400,2045,2045,2045,2045,0
|
|
20230829,155600,748786400,2045,2045,2045,2045,0
|
|
20230829,155500,748786400,2045,2045,2045,2045,0
|
|
20230829,155400,748786400,2045,2045,2045,2045,0
|
|
20230829,155300,748786400,2045,2045,2045,2045,0
|
|
20230829,155200,748786400,2045,2045,2045,2045,0
|
|
20230829,155100,748786400,2045,2045,2045,2045,0
|
|
20230829,155000,748786400,2045,2045,2045,2045,0
|
|
20230829,154900,748786400,2045,2045,2045,2045,5036
|
|
20230829,154800,748786400,2045,2045,2045,2045,0
|
|
20230829,154700,748786400,2045,2045,2045,2045,0
|
|
20230829,154600,748786400,2045,2045,2045,2045,0
|
|
20230829,154500,748786400,2045,2045,2045,2045,0
|
|
20230829,154400,748786400,2045,2045,2045,2045,0
|
|
20230829,154300,748786400,2045,2045,2045,2045,0
|
|
20230829,154200,748786400,2045,2045,2045,2045,0
|
|
20230829,154100,748786400,2045,2045,2045,2045,0
|
|
20230829,154000,748786400,2045,2045,2045,2045,0
|
|
20230829,153900,748786400,2045,2045,2045,2045,0
|
|
20230829,153800,748786400,2045,2045,2045,2045,0
|
|
20230829,153700,748786400,2045,2045,2045,2045,0
|
|
20230829,153600,748786400,2045,2045,2045,2045,0
|
|
20230829,153500,748786400,2045,2045,2045,2045,0
|
|
20230829,153400,748786400,2045,2045,2045,2045,0
|
|
20230829,153300,748786400,2045,2045,2045,2045,0
|
|
20230829,153200,748786400,2045,2045,2045,2045,0
|
|
20230829,153100,748786400,2045,2045,2045,2045,0
|
|
20230829,153000,748786400,2045,2045,2045,2045,5036
|
|
20230829,152900,738487780,2045,2045,2045,2045,0
|
|
20230829,152800,738487780,2045,2045,2045,2045,0
|
|
20230829,152700,738487780,2045,2045,2045,2045,0
|
|
20230829,152600,738487780,2045,2045,2045,2045,0
|
|
20230829,152500,738487780,2045,2045,2045,2045,0
|
|
20230829,152400,738487780,2045,2045,2045,2045,0
|
|
20230829,152300,738487780,2045,2045,2045,2045,0
|
|
20230829,152200,738487780,2045,2045,2045,2045,0
|
|
20230829,152100,738487780,2045,2045,2045,2045,0
|
|
20230829,152000,738487780,2045,2045,2045,2045,0
|
|
20230829,151900,738487780,2045,2045,2045,2045,0
|
|
20230829,151800,738487780,2045,2040,2045,2040,1061
|
|
20230829,151700,736323330,2030,2035,2035,2030,3092
|
|
20230829,151600,730046500,2040,2030,2040,2030,41
|
|
20230829,151500,729963260,2030,2030,2040,2030,4654
|
|
20230829,151400,720515600,2040,2040,2040,2030,1002
|
|
20230829,151300,718481520,2040,2030,2040,2025,8639
|
|
20230829,151200,700964280,2035,2035,2035,2035,5147
|
|
20230829,151100,690490135,2035,2040,2040,2035,224
|
|
20230829,151000,690033220,2035,2040,2040,2035,5408
|
|
20230829,150900,679027540,2040,2040,2040,2040,360
|
|
20230829,150800,678293140,2040,2040,2040,2040,48
|
|
20230829,150700,678195220,2040,2035,2040,2035,101
|
|
20230829,150600,677989680,2040,2040,2040,2040,21
|
|
20230829,150500,677946840,2035,2035,2035,2035,300
|
|
20230829,150400,677336340,2040,2040,2040,2035,846
|
|
20230829,150300,675612225,2035,2040,2040,2035,5845
|
|
20230829,150200,663690420,2045,2045,2045,2045,800
|
|
20230829,150100,662054420,2045,2045,2045,2040,303
|
|
20230829,150000,661436285,2040,2040,2040,2040,1
|
|
20230829,145900,661434245,2045,2045,2045,2045,0
|
|
20230829,145800,661434245,2045,2040,2045,2040,117
|
|
20230829,145700,661195560,2045,2045,2045,2045,1
|
|
20230829,145600,661193515,2035,2045,2045,2035,18
|
|
20230829,145500,661156875,2040,2040,2040,2040,548
|
|
20230829,145400,660038955,2040,2040,2040,2040,1661
|
|
20230829,145300,656650515,2040,2045,2045,2040,1305
|
|
20230829,145200,653988260,2045,2040,2045,2040,684
|
|
20230829,145100,652589880,2045,2035,2045,2035,1227
|
|
20230829,145000,650092925,2045,2045,2045,2040,303
|
|
20230829,144900,649474790,2040,2040,2040,2040,5
|
|
20230829,144800,649464590,2045,2045,2045,2045,1
|
|
20230829,144700,649462545,2045,2045,2045,2045,2
|
|
20230829,144600,649458455,2040,2040,2040,2040,5002
|
|
20230829,144500,639254375,2040,2040,2040,2040,100
|
|
20230829,144400,639050375,2045,2045,2045,2045,300
|
|
20230829,144300,638436875,2045,2045,2045,2045,0
|
|
20230829,144200,638436875,2045,2045,2045,2045,1
|
|
20230829,144100,638434830,2040,2040,2040,2040,5244
|
|
20230829,144000,627737070,2045,2045,2045,2045,0
|
|
20230829,143900,627737070,2045,2045,2045,2045,0
|
|
20230829,143800,627737070,2045,2045,2045,2045,50
|
|
20230829,143700,627634820,2045,2045,2045,2045,51
|
|
20230829,143600,627530525,2040,2040,2040,2040,5000
|
|
20230829,143500,617330525,2040,2045,2045,2035,1891
|
|
20230829,143400,613475280,2045,2045,2045,2045,0
|
|
20230829,143300,613475280,2045,2045,2045,2045,0
|
|
20230829,143200,613475280,2045,2045,2045,2045,3
|
|
20230829,143100,613469145,2040,2040,2040,2040,5058
|
|
20230829,143000,603150825,2040,2040,2040,2040,0
|
|
20230829,142900,603150825,2040,2040,2040,2040,1
|
|
20230829,142800,603148785,2035,2035,2035,2035,19
|
|
20230829,142700,603110120,2040,2040,2040,2040,0
|
|
20230829,142600,603110120,2040,2040,2040,2040,10
|
|
20230829,142500,603089720,2040,2040,2040,2040,0
|
|
20230829,142400,603089720,2040,2040,2040,2040,0
|
|
20230829,142300,603089720,2040,2040,2040,2040,51
|
|
20230829,142200,602985680,2040,2040,2040,2040,0
|
|
20230829,142100,602985680,2040,2040,2040,2040,0
|
|
20230829,142000,602985680,2040,2035,2040,2035,12
|
|
20230829,141900,602961255,2040,2040,2040,2040,6
|
|
20230829,141800,602949015,2040,2035,2040,2035,1476
|
|
20230829,141700,599942885,2040,2040,2040,2040,0
|
|
20230829,141600,599942885,2040,2040,2040,2040,1
|
|
20230829,141500,599940845,2040,2040,2040,2040,0
|
|
20230829,141400,599940845,2040,2040,2040,2040,1
|
|
20230829,141300,599938805,2040,2040,2040,2040,0
|
|
20230829,141200,599938805,2040,2040,2040,2040,3
|
|
20230829,141100,599932685,2035,2030,2040,2030,1936
|
|
20230829,141000,595997595,2040,2040,2040,2040,0
|
|
20230829,140900,595997595,2040,2040,2040,2040,173
|
|
20230829,140800,595644675,2040,2040,2040,2040,5
|
|
20230829,140700,595634475,2040,2040,2040,2040,10
|
|
20230829,140600,595614075,2040,2040,2040,2040,27
|
|
20230829,140500,595558995,2040,2040,2040,2040,0
|
|
20230829,140400,595558995,2040,2040,2040,2040,5
|
|
20230829,140300,595548795,2040,2040,2040,2040,0
|
|
20230829,140200,595548795,2040,2040,2040,2040,0
|
|
20230829,140100,595548795,2040,2030,2040,2030,99
|
|
20230829,140000,595347815,2040,2030,2040,2030,6
|
|
20230829,135900,595335625,2040,2030,2040,2030,48
|
|
20230829,135800,595238055,2040,2040,2040,2040,0
|
|
20230829,135700,595238055,2040,2040,2040,2030,2001
|
|
20230829,135600,591175985,2030,2035,2040,2030,202
|
|
20230829,135500,590765910,2040,2035,2040,2030,2006
|
|
20230829,135400,586693505,2040,2040,2040,2040,1
|
|
20230829,135300,586691465,2040,2040,2040,2040,0
|
|
20230829,135200,586691465,2040,2040,2040,2040,0
|
|
20230829,135100,586691465,2040,2040,2040,2040,88
|
|
20230829,135000,586511945,2040,2040,2040,2040,0
|
|
20230829,134900,586511945,2040,2040,2040,2040,9
|
|
20230829,134800,586493585,2040,2040,2040,2040,0
|
|
20230829,134700,586493585,2040,2040,2040,2040,0
|
|
20230829,134600,586493585,2040,2040,2040,2040,0
|
|
20230829,134500,586493585,2040,2040,2040,2040,36
|
|
20230829,134400,586420145,2040,2040,2040,2040,0
|
|
20230829,134300,586420145,2040,2030,2040,2030,401
|
|
20230829,134200,585606105,2030,2040,2040,2030,200
|
|
20230829,134100,585198115,2030,2035,2035,2030,400
|
|
20230829,134000,584386055,2040,2040,2040,2040,0
|
|
20230829,133900,584386055,2040,2035,2040,2030,506
|
|
20230829,133800,583358670,2040,2040,2040,2040,0
|
|
20230829,133700,583358670,2040,2040,2040,2040,90
|
|
20230829,133600,583175070,2040,2040,2040,2040,0
|
|
20230829,133500,583175070,2040,2040,2040,2040,0
|
|
20230829,133400,583175070,2040,2035,2040,2030,633
|
|
20230829,133300,581887880,2040,2040,2040,2040,279
|
|
20230829,133200,581318720,2045,2045,2045,2045,0
|
|
20230829,133100,581318720,2045,2045,2045,2045,2
|
|
20230829,133000,581314630,2035,2045,2045,2035,2001
|
|
20230829,132900,577242355,2040,2040,2040,2040,9
|
|
20230829,132800,577223995,2045,2045,2045,2045,0
|
|
20230829,132700,577223995,2045,2045,2045,2045,50
|
|
20230829,132600,577121745,2045,2045,2045,2040,7301
|
|
20230829,132500,562192700,2045,2045,2045,2045,7510
|
|
20230829,132400,546834750,2040,2040,2045,2040,845
|
|
20230829,132300,545110445,2035,2035,2035,2035,0
|
|
20230829,132200,545110445,2035,2035,2035,2035,12
|
|
20230829,132100,545086025,2045,2045,2045,2045,0
|
|
20230829,132000,545086025,2045,2045,2045,2045,5
|
|
20230829,131900,545075800,2045,2045,2045,2045,10
|
|
20230829,131800,545055350,2045,2045,2045,2045,19
|
|
20230829,131700,545016495,2045,2040,2045,2040,372
|
|
20230829,131600,544257605,2040,2040,2040,2040,0
|
|
20230829,131500,544257605,2040,2040,2040,2035,1379
|
|
20230829,131400,541446795,2040,2035,2040,2035,278
|
|
20230829,131300,540881045,2040,2035,2040,2035,471
|
|
20230829,131200,539922555,2040,2040,2040,2040,0
|
|
20230829,131100,539922555,2040,2035,2040,2035,151
|
|
20230829,131000,539615265,2040,2040,2040,2035,204
|
|
20230829,130900,539200110,2035,2040,2040,2035,81
|
|
20230829,130800,539034875,2040,2040,2040,2040,0
|
|
20230829,130700,539034875,2040,2035,2040,2035,1001
|
|
20230829,130600,536997835,2040,2035,2040,2035,3
|
|
20230829,130500,536991720,2040,2040,2040,2040,0
|
|
20230829,130400,536991720,2040,2040,2040,2040,0
|
|
20230829,130300,536991720,2040,2040,2040,2040,0
|
|
20230829,130200,536991720,2040,2040,2040,2040,1
|
|
20230829,130100,536989680,2035,2035,2035,2035,24
|
|
20230829,130000,536940840,2040,2040,2040,2035,625
|
|
20230829,125900,535668840,2040,2040,2040,2040,0
|
|
20230829,125800,535668840,2040,2035,2040,2035,15
|
|
20230829,125700,535638290,2035,2040,2040,2035,1560
|
|
20230829,125600,532455990,2040,2040,2040,2040,0
|
|
20230829,125500,532455990,2040,2040,2040,2040,5
|
|
20230829,125400,532445790,2045,2045,2045,2045,0
|
|
20230829,125300,532445790,2045,2045,2045,2045,13
|
|
20230829,125200,532419205,2045,2045,2045,2045,1
|
|
20230829,125100,532417160,2040,2040,2040,2040,350
|
|
20230829,125000,531703160,2035,2035,2035,2035,1000
|
|
20230829,124900,529668160,2035,2035,2035,2035,2128
|
|
20230829,124800,525337680,2040,2040,2040,2040,50
|
|
20230829,124700,525235680,2040,2045,2045,2040,301
|
|
20230829,124600,524621635,2040,2040,2045,2040,18
|
|
20230829,124500,524584910,2045,2045,2045,2045,0
|
|
20230829,124400,524584910,2045,2045,2045,2045,1
|
|
20230829,124300,524582865,2045,2045,2045,2045,5
|
|
20230829,124200,524572640,2035,2035,2035,2035,200
|
|
20230829,124100,524165640,2035,2035,2035,2035,0
|
|
20230829,124000,524165640,2035,2040,2040,2035,200
|
|
20230829,123900,523758590,2040,2040,2040,2040,12
|
|
20230829,123800,523734110,2045,2045,2045,2045,0
|
|
20230829,123700,523734110,2045,2045,2045,2045,0
|
|
20230829,123600,523734110,2045,2045,2045,2045,0
|
|
20230829,123500,523734110,2045,2045,2045,2045,0
|
|
20230829,123400,523734110,2045,2045,2045,2045,0
|
|
20230829,123300,523734110,2045,2040,2045,2040,498
|
|
20230829,123200,522717455,2040,2040,2040,2040,100
|
|
20230829,123100,522513455,2040,2040,2040,2040,10
|
|
20230829,123000,522493055,2040,2040,2040,2040,39
|
|
20230829,122900,522413495,2040,2040,2040,2040,0
|
|
20230829,122800,522413495,2040,2040,2040,2040,0
|
|
20230829,122700,522413495,2040,2040,2040,2040,0
|
|
20230829,122600,522413495,2040,2040,2040,2040,20
|
|
20230829,122500,522372695,2045,2045,2045,2045,2
|
|
20230829,122400,522368605,2045,2045,2045,2045,0
|
|
20230829,122300,522368605,2045,2045,2045,2045,1
|
|
20230829,122200,522366560,2045,2040,2045,2030,1001
|
|
20230829,122100,520334165,2045,2045,2045,2045,5
|
|
20230829,122000,520323940,2045,2045,2045,2045,0
|
|
20230829,121900,520323940,2045,2045,2045,2035,282
|
|
20230829,121800,519749550,2030,2030,2030,2030,0
|
|
20230829,121700,519749550,2030,2040,2040,2030,4060
|
|
20230829,121600,511496050,2045,2045,2045,2045,3
|
|
20230829,121500,511489915,2045,2045,2045,2045,60
|
|
20230829,121400,511367215,2045,2040,2045,2035,321
|
|
20230829,121300,510713920,2045,2040,2045,2040,11
|
|
20230829,121200,510691475,2040,2040,2040,2040,4811
|
|
20230829,121100,500877035,2040,2040,2040,2040,177
|
|
20230829,121000,500515955,2040,2040,2040,2040,10
|
|
20230829,120900,500495555,2040,2040,2040,2040,0
|
|
20230829,120800,500495555,2040,2040,2040,2040,10
|
|
20230829,120700,500475155,2035,2035,2035,2035,500
|
|
20230829,120600,499457655,2040,2040,2040,2040,5
|
|
20230829,120500,499447455,2035,2040,2040,2035,501
|
|
20230829,120400,498427895,2040,2040,2040,2040,0
|
|
20230829,120300,498427895,2040,2035,2040,2035,71
|
|
20230829,120200,498283405,2040,2035,2040,2035,301
|
|
20230829,120100,497670865,2040,2040,2040,2040,99
|
|
20230829,120000,497468905,2045,2045,2045,2045,4
|
|
20230829,115900,497460725,2050,2050,2050,2050,0
|
|
20230829,115800,497460725,2050,2050,2050,2050,0
|
|
20230829,115700,497460725,2050,2050,2050,2050,0
|
|
20230829,115600,497460725,2050,2045,2050,2045,504
|
|
20230829,115500,496427560,2045,2045,2045,2045,78
|
|
20230829,115400,496268050,2045,2045,2045,2045,2031
|
|
20230829,115300,492114655,2035,2040,2040,2035,660
|
|
20230829,115200,490769320,2040,2040,2040,2040,34
|
|
20230829,115100,490699960,2040,2040,2040,2040,13
|
|
20230829,115000,490673440,2035,2040,2040,2035,230
|
|
20230829,114900,490205340,2040,2045,2045,2040,5132
|
|
20230829,114800,479735410,2040,2040,2040,2040,757
|
|
20230829,114700,478191130,2040,2040,2040,2040,5
|
|
20230829,114600,478180930,2040,2040,2045,2035,155
|
|
20230829,114500,477864730,2040,2045,2045,2040,4842
|
|
20230829,114400,467966315,2050,2045,2050,2045,58
|
|
20230829,114300,467847690,2050,2050,2050,2045,102
|
|
20230829,114200,467639090,2045,2045,2045,2045,0
|
|
20230829,114100,467639090,2045,2045,2045,2045,2829
|
|
20230829,114000,461853785,2045,2045,2045,2045,2
|
|
20230829,113900,461849695,2045,2045,2045,2045,5
|
|
20230829,113800,461839470,2045,2045,2045,2045,21
|
|
20230829,113700,461796525,2050,2040,2050,2040,1900
|
|
20230829,113600,457919525,2050,2050,2050,2050,2
|
|
20230829,113500,457915425,2050,2050,2050,2050,0
|
|
20230829,113400,457915425,2050,2050,2050,2050,64
|
|
20230829,113300,457784225,2050,2050,2050,2050,2
|
|
20230829,113200,457780125,2050,2040,2050,2040,16
|
|
20230829,113100,457747475,2050,2045,2050,2045,1633
|
|
20230829,113000,454407980,2045,2050,2050,2045,270
|
|
20230829,112900,453855580,2050,2050,2050,2050,0
|
|
20230829,112800,453855580,2050,2050,2050,2050,5345
|
|
20230829,112700,442898330,2050,2050,2050,2050,100
|
|
20230829,112600,442693330,2050,2050,2050,2050,100
|
|
20230829,112500,442488330,2050,2045,2050,2045,603
|
|
20230829,112400,441255190,2050,2050,2050,2050,0
|
|
20230829,112300,441255190,2050,2050,2050,2050,45
|
|
20230829,112200,441162940,2050,2050,2050,2050,2390
|
|
20230829,112100,436263440,2050,2045,2055,2045,24932
|
|
20230829,112000,385207940,2045,2040,2045,2040,352
|
|
20230829,111900,384489850,2045,2040,2045,2040,128
|
|
20230829,111800,384228725,2045,2045,2045,2045,10
|
|
20230829,111700,384208275,2045,2045,2045,2045,10
|
|
20230829,111600,384187825,2045,2045,2045,2045,1
|
|
20230829,111500,384185780,2040,2040,2040,2040,1
|
|
20230829,111400,384183740,2045,2040,2045,2040,504
|
|
20230829,111300,383155565,2040,2040,2040,2040,14614
|
|
20230829,111200,353343005,2040,2040,2040,2040,2400
|
|
20230829,111100,348447005,2040,2040,2040,2040,100
|
|
20230829,111000,348243005,2040,2040,2040,2040,1
|
|
20230829,110900,348240965,2035,2035,2040,2035,5193
|
|
20230829,110800,337673105,2040,2040,2040,2040,0
|
|
20230829,110700,337673105,2040,2040,2040,2040,1
|
|
20230829,110600,337671065,2035,2035,2040,2035,1108
|
|
20230829,110500,335416280,2040,2040,2040,2040,0
|
|
20230829,110400,335416280,2040,2040,2040,2040,0
|
|
20230829,110300,335416280,2040,2040,2040,2040,0
|
|
20230829,110200,335416280,2040,2040,2040,2040,10
|
|
20230829,110100,335395880,2040,2040,2040,2040,0
|
|
20230829,110000,335395880,2040,2040,2040,2040,0
|
|
20230829,105900,335395880,2040,2035,2040,2035,23
|
|
20230829,105800,335349035,2040,2040,2040,2040,0
|
|
20230829,105700,335349035,2040,2040,2040,2040,0
|
|
20230829,105600,335349035,2040,2040,2040,2040,0
|
|
20230829,105500,335349035,2040,2040,2040,2040,1
|
|
20230829,105400,335346995,2040,2035,2040,2035,1017
|
|
20230829,105300,333277315,2040,2040,2040,2040,0
|
|
20230829,105200,333277315,2040,2035,2040,2035,26
|
|
20230829,105100,333224400,2040,2035,2040,2035,102
|
|
20230829,105000,333016820,2040,2035,2040,2035,82
|
|
20230829,104900,332849940,2035,2040,2040,2035,66
|
|
20230829,104800,332715580,2040,2040,2040,2040,0
|
|
20230829,104700,332715580,2040,2040,2040,2040,0
|
|
20230829,104600,332715580,2040,2040,2040,2040,0
|
|
20230829,104500,332715580,2040,2035,2040,2035,9
|
|
20230829,104400,332697225,2040,2035,2040,2030,533
|
|
20230829,104300,331614540,2035,2040,2040,2035,150
|
|
20230829,104200,331309080,2040,2040,2040,2040,0
|
|
20230829,104100,331309080,2040,2040,2040,2040,67
|
|
20230829,104000,331172400,2035,2030,2035,2030,2577
|
|
20230829,103900,325928385,2030,2030,2030,2030,0
|
|
20230829,103800,325928385,2030,2030,2030,2030,8
|
|
20230829,103700,325912145,2035,2035,2035,2035,300
|
|
20230829,103600,325301645,2035,2035,2035,2035,1
|
|
20230829,103500,325299610,2040,2040,2040,2040,20
|
|
20230829,103400,325258810,2040,2040,2040,2040,10
|
|
20230829,103300,325238410,2040,2040,2040,2040,6
|
|
20230829,103200,325226170,2035,2030,2035,2030,5155
|
|
20230829,103100,314746125,2035,2035,2035,2035,0
|
|
20230829,103000,314746125,2035,2035,2035,2035,101
|
|
20230829,102900,314540590,2035,2035,2035,2035,0
|
|
20230829,102800,314540590,2035,2035,2035,2035,0
|
|
20230829,102700,314540590,2035,2035,2035,2035,1000
|
|
20230829,102600,312505590,2035,2035,2035,2035,21
|
|
20230829,102500,312462855,2035,2035,2035,2035,1
|
|
20230829,102400,312460820,2025,2030,2030,2025,500
|
|
20230829,102300,311447120,2035,2030,2035,2030,201
|
|
20230829,102200,311039085,2035,2035,2035,2035,360
|
|
20230829,102100,310306485,2035,2035,2035,2035,2500
|
|
20230829,102000,305218985,2035,2035,2035,2035,6
|
|
20230829,101900,305206775,2030,2035,2035,2030,16
|
|
20230829,101800,305174290,2040,2040,2040,2040,110
|
|
20230829,101700,304949890,2040,2030,2040,2030,13101
|
|
20230829,101600,278290365,2030,2030,2030,2030,3461
|
|
20230829,101500,271264535,2035,2025,2035,2025,7368
|
|
20230829,101400,256307495,2025,2030,2030,2025,347
|
|
20230829,101300,255604565,2025,2025,2025,2025,700
|
|
20230829,101200,254187065,2030,2030,2030,2030,0
|
|
20230829,101100,254187065,2030,2030,2030,2030,49
|
|
20230829,101000,254087595,2035,2035,2035,2035,0
|
|
20230829,100900,254087595,2035,2035,2035,2035,0
|
|
20230829,100800,254087595,2035,2035,2035,2035,0
|
|
20230829,100700,254087595,2035,2035,2035,2035,2000
|
|
20230829,100600,250017595,2035,2020,2035,2020,9672
|
|
20230829,100500,230383830,2030,2030,2030,2030,301
|
|
20230829,100400,229772800,2025,2025,2025,2025,2000
|
|
20230829,100300,225722800,2030,2030,2030,2030,0
|
|
20230829,100200,225722800,2030,2025,2030,2020,1281
|
|
20230829,100100,223128165,2020,2030,2030,2020,1798
|
|
20230829,100000,219488585,2015,2025,2025,2015,10000
|
|
20230829,095900,199280950,2030,2030,2030,2030,0
|
|
20230829,095800,199280950,2030,2030,2030,2030,50
|
|
20230829,095700,199179450,2030,2025,2030,2025,16
|
|
20230829,095600,199147045,2030,2030,2030,2030,0
|
|
20230829,095500,199147045,2030,2025,2030,2025,48
|
|
20230829,095400,199049830,2030,2030,2030,2030,100
|
|
20230829,095300,198846830,2030,2030,2030,2030,0
|
|
20230829,095200,198846830,2030,2030,2030,2030,28
|
|
20230829,095100,198789990,2030,2030,2030,2030,262
|
|
20230829,095000,198258130,2030,2030,2030,2030,10
|
|
20230829,094900,198237830,2030,2030,2030,2030,0
|
|
20230829,094800,198237830,2030,2030,2030,2030,492
|
|
20230829,094700,197239070,2030,2030,2030,2030,3
|
|
20230829,094600,197232980,2025,2030,2030,2025,806
|
|
20230829,094500,195600300,2030,2030,2030,2025,10083
|
|
20230829,094400,175142625,2030,2030,2030,2030,20
|
|
20230829,094300,175102025,2030,2030,2030,2030,600
|
|
20230829,094200,173884025,2030,2030,2030,2030,50
|
|
20230829,094100,173782525,2030,2030,2030,2030,10
|
|
20230829,094000,173762225,2030,2025,2030,2025,1001
|
|
20230829,093900,171735195,2030,2030,2030,2025,12
|
|
20230829,093800,171710840,2030,2030,2030,2025,174
|
|
20230829,093700,171358480,2025,2030,2030,2025,519
|
|
20230829,093600,170307060,2030,2025,2030,2025,1008
|
|
20230829,093500,168265820,2030,2025,2030,2025,733
|
|
20230829,093400,166781480,2030,2030,2030,2025,1002
|
|
20230829,093300,164752420,2030,2030,2030,2025,2226
|
|
20230829,093200,160244640,2030,2025,2030,2025,2002
|
|
20230829,093100,156190580,2030,2030,2030,2030,5
|
|
20230829,093000,156180430,2030,2025,2030,2025,524
|
|
20230829,092900,155116760,2030,2025,2030,2025,78
|
|
20230829,092800,154958440,2030,2030,2030,2030,0
|
|
20230829,092700,154958440,2030,2035,2035,2030,201
|
|
20230829,092600,154550405,2035,2030,2035,2030,2240
|
|
20230829,092500,150001010,2035,2025,2035,2020,22628
|
|
20230829,092400,104151665,2025,2020,2025,2020,6000
|
|
20230829,092300,92014165,2025,2020,2025,2020,603
|
|
20230829,092200,90796095,2020,2025,2025,2020,3415
|
|
20230829,092100,83897765,2020,2020,2025,2020,1020
|
|
20230829,092000,81837355,2025,2025,2025,2025,925
|
|
20230829,091900,79964230,2030,2030,2030,2030,35
|
|
20230829,091800,79893180,2025,2025,2025,2025,350
|
|
20230829,091700,79184430,2030,2020,2030,2020,7430
|
|
20230829,091600,64156215,2025,2025,2025,2025,30
|
|
20230829,091500,64095465,2025,2025,2025,2025,25
|
|
20230829,091400,64044840,2025,2025,2025,2025,217
|
|
20230829,091300,63605415,2030,2030,2035,2030,5243
|
|
20230829,091200,52962090,2030,2020,2035,2020,3716
|
|
20230829,091100,45424905,2030,2015,2030,2015,8561
|
|
20230829,091000,28126855,2015,2005,2015,2005,2187
|
|
20230829,090900,23740935,2010,2010,2010,2010,205
|
|
20230829,090800,23328885,2010,2010,2010,2010,99
|
|
20230829,090700,23129895,2010,2015,2015,2005,502
|
|
20230829,090600,22123370,2015,2010,2015,2005,2020
|
|
20230829,090500,18072255,2015,2010,2015,2010,631
|
|
20230829,090400,16800840,2015,2015,2020,2015,302
|
|
20230829,090300,16192305,2015,2015,2015,2015,143
|
|
20230829,090200,15904160,2020,2025,2025,2020,501
|
|
20230829,090100,14892135,2025,2015,2025,2015,3655
|
|
20230829,090000,7524780,2015,2005,2015,2005,3752
|