600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185700,784125255,2045,2045,2045,2045,8337
|
|
20230904,185600,784125255,2045,2045,2045,2045,0
|
|
20230904,185500,784125255,2045,2045,2045,2045,0
|
|
20230904,185400,784125255,2045,2045,2045,2045,0
|
|
20230904,185300,784125255,2045,2045,2045,2045,0
|
|
20230904,185200,784125255,2045,2045,2045,2045,0
|
|
20230904,185100,784125255,2045,2045,2045,2045,0
|
|
20230904,185000,784125255,2045,2045,2045,2045,0
|
|
20230904,184900,784125255,2045,2045,2045,2045,0
|
|
20230904,184800,784125255,2045,2045,2045,2045,0
|
|
20230904,184700,784125255,2045,2045,2045,2045,0
|
|
20230904,184600,784125255,2045,2045,2045,2045,0
|
|
20230904,184500,784125255,2045,2045,2045,2045,0
|
|
20230904,184400,784125255,2045,2045,2045,2045,0
|
|
20230904,184300,784125255,2045,2045,2045,2045,0
|
|
20230904,184200,784125255,2045,2045,2045,2045,0
|
|
20230904,184100,784125255,2045,2045,2045,2045,0
|
|
20230904,184000,784125255,2045,2045,2045,2045,0
|
|
20230904,183900,784125255,2045,2045,2045,2045,0
|
|
20230904,183800,784125255,2045,2045,2045,2045,0
|
|
20230904,183700,784125255,2045,2045,2045,2045,0
|
|
20230904,183600,784125255,2045,2045,2045,2045,0
|
|
20230904,183500,784125255,2045,2045,2045,2045,0
|
|
20230904,183400,784125255,2045,2045,2045,2045,0
|
|
20230904,183300,784125255,2045,2045,2045,2045,0
|
|
20230904,183200,784125255,2045,2045,2045,2045,0
|
|
20230904,183100,784125255,2045,2045,2045,2045,0
|
|
20230904,183000,784125255,2045,2045,2045,2045,0
|
|
20230904,182900,784125255,2045,2045,2045,2045,0
|
|
20230904,182800,784125255,2045,2045,2045,2045,0
|
|
20230904,182700,784125255,2045,2045,2045,2045,8337
|
|
20230904,182600,784125255,2045,2045,2045,2045,0
|
|
20230904,182500,784125255,2045,2045,2045,2045,0
|
|
20230904,182400,784125255,2045,2045,2045,2045,0
|
|
20230904,182300,784125255,2045,2045,2045,2045,0
|
|
20230904,182200,784125255,2045,2045,2045,2045,0
|
|
20230904,182100,784125255,2045,2045,2045,2045,0
|
|
20230904,182000,784125255,2045,2045,2045,2045,0
|
|
20230904,181900,784125255,2045,2045,2045,2045,0
|
|
20230904,181800,784125255,2045,2045,2045,2045,0
|
|
20230904,181700,784125255,2045,2045,2045,2045,0
|
|
20230904,181600,784125255,2045,2045,2045,2045,0
|
|
20230904,181500,784125255,2045,2045,2045,2045,0
|
|
20230904,181400,784125255,2045,2045,2045,2045,0
|
|
20230904,181300,784125255,2045,2045,2045,2045,0
|
|
20230904,181200,784125255,2045,2045,2045,2045,0
|
|
20230904,181100,784125255,2045,2045,2045,2045,0
|
|
20230904,181000,784125255,2045,2045,2045,2045,0
|
|
20230904,180900,784125255,2045,2045,2045,2045,0
|
|
20230904,180800,784125255,2045,2045,2045,2045,0
|
|
20230904,180700,784125255,2045,2045,2045,2045,0
|
|
20230904,180600,784125255,2045,2045,2045,2045,0
|
|
20230904,180500,784125255,2045,2045,2045,2045,0
|
|
20230904,180400,784125255,2045,2045,2045,2045,0
|
|
20230904,180300,784125255,2045,2045,2045,2045,0
|
|
20230904,180200,784125255,2045,2045,2045,2045,0
|
|
20230904,180100,784125255,2045,2045,2045,2045,0
|
|
20230904,180000,784125255,2045,2045,2045,2045,0
|
|
20230904,175900,784125255,2045,2045,2045,2045,0
|
|
20230904,175800,784125255,2045,2045,2045,2045,0
|
|
20230904,175700,784125255,2045,2045,2045,2045,8337
|
|
20230904,175600,784125255,2045,2045,2045,2045,0
|
|
20230904,175500,784125255,2045,2045,2045,2045,0
|
|
20230904,175400,784125255,2045,2045,2045,2045,0
|
|
20230904,175300,784125255,2045,2045,2045,2045,0
|
|
20230904,175200,784125255,2045,2045,2045,2045,0
|
|
20230904,175100,784125255,2045,2045,2045,2045,0
|
|
20230904,175000,784125255,2045,2045,2045,2045,0
|
|
20230904,174900,784125255,2045,2045,2045,2045,0
|
|
20230904,174800,784125255,2045,2045,2045,2045,0
|
|
20230904,174700,784125255,2045,2045,2045,2045,0
|
|
20230904,174600,784125255,2045,2045,2045,2045,0
|
|
20230904,174500,784125255,2045,2045,2045,2045,0
|
|
20230904,174400,784125255,2045,2045,2045,2045,0
|
|
20230904,174300,784125255,2045,2045,2045,2045,0
|
|
20230904,174200,784125255,2045,2045,2045,2045,0
|
|
20230904,174100,784125255,2045,2045,2045,2045,0
|
|
20230904,174000,784125255,2045,2045,2045,2045,0
|
|
20230904,173900,784125255,2045,2045,2045,2045,0
|
|
20230904,173800,784125255,2045,2045,2045,2045,0
|
|
20230904,173700,784125255,2045,2045,2045,2045,0
|
|
20230904,173600,784125255,2045,2045,2045,2045,0
|
|
20230904,173500,784125255,2045,2045,2045,2045,0
|
|
20230904,173400,784125255,2045,2045,2045,2045,0
|
|
20230904,173300,784125255,2045,2045,2045,2045,0
|
|
20230904,173200,784125255,2045,2045,2045,2045,0
|
|
20230904,173100,784125255,2045,2045,2045,2045,0
|
|
20230904,173000,784125255,2045,2045,2045,2045,0
|
|
20230904,172900,784125255,2045,2045,2045,2045,0
|
|
20230904,172800,784125255,2045,2045,2045,2045,0
|
|
20230904,172700,784125255,2045,2045,2045,2045,8337
|
|
20230904,172600,784125255,2045,2045,2045,2045,0
|
|
20230904,172500,784125255,2045,2045,2045,2045,0
|
|
20230904,172400,784125255,2045,2045,2045,2045,0
|
|
20230904,172300,784125255,2045,2045,2045,2045,0
|
|
20230904,172200,784125255,2045,2045,2045,2045,0
|
|
20230904,172100,784125255,2045,2045,2045,2045,0
|
|
20230904,172000,784125255,2045,2045,2045,2045,0
|
|
20230904,171900,784125255,2045,2045,2045,2045,0
|
|
20230904,171800,784125255,2045,2045,2045,2045,0
|
|
20230904,171700,784125255,2045,2045,2045,2045,0
|
|
20230904,171600,784125255,2045,2045,2045,2045,0
|
|
20230904,171500,784125255,2045,2045,2045,2045,0
|
|
20230904,171400,784125255,2045,2045,2045,2045,0
|
|
20230904,171300,784125255,2045,2045,2045,2045,0
|
|
20230904,171200,784125255,2045,2045,2045,2045,0
|
|
20230904,171100,784125255,2045,2045,2045,2045,0
|
|
20230904,171000,784125255,2045,2045,2045,2045,0
|
|
20230904,170900,784125255,2045,2045,2045,2045,0
|
|
20230904,170800,784125255,2045,2045,2045,2045,0
|
|
20230904,170700,784125255,2045,2045,2045,2045,0
|
|
20230904,170600,784125255,2045,2045,2045,2045,0
|
|
20230904,170500,784125255,2045,2045,2045,2045,0
|
|
20230904,170400,784125255,2045,2045,2045,2045,0
|
|
20230904,170300,784125255,2045,2045,2045,2045,0
|
|
20230904,170200,784125255,2045,2045,2045,2045,0
|
|
20230904,170100,784125255,2045,2045,2045,2045,0
|
|
20230904,170000,784125255,2045,2045,2045,2045,0
|
|
20230904,165900,784125255,2045,2045,2045,2045,0
|
|
20230904,165800,784125255,2045,2045,2045,2045,0
|
|
20230904,165700,784125255,2045,2045,2045,2045,8337
|
|
20230904,165600,784125255,2045,2045,2045,2045,0
|
|
20230904,165500,784125255,2045,2045,2045,2045,0
|
|
20230904,165400,784125255,2045,2045,2045,2045,0
|
|
20230904,165300,784125255,2045,2045,2045,2045,0
|
|
20230904,165200,784125255,2045,2045,2045,2045,0
|
|
20230904,165100,784125255,2045,2045,2045,2045,0
|
|
20230904,165000,784125255,2045,2045,2045,2045,0
|
|
20230904,164900,784125255,2045,2045,2045,2045,0
|
|
20230904,164800,784125255,2045,2045,2045,2045,0
|
|
20230904,164700,784125255,2045,2045,2045,2045,0
|
|
20230904,164600,784125255,2045,2045,2045,2045,0
|
|
20230904,164500,784125255,2045,2045,2045,2045,0
|
|
20230904,164400,784125255,2045,2045,2045,2045,0
|
|
20230904,164300,784125255,2045,2045,2045,2045,0
|
|
20230904,164200,784125255,2045,2045,2045,2045,0
|
|
20230904,164100,784125255,2045,2045,2045,2045,0
|
|
20230904,164000,784125255,2045,2045,2045,2045,0
|
|
20230904,163900,784125255,2045,2045,2045,2045,0
|
|
20230904,163800,784125255,2045,2045,2045,2045,0
|
|
20230904,163700,784125255,2045,2045,2045,2045,0
|
|
20230904,163600,784125255,2045,2045,2045,2045,0
|
|
20230904,163500,784125255,2045,2045,2045,2045,0
|
|
20230904,163400,784125255,2045,2045,2045,2045,0
|
|
20230904,163300,784125255,2045,2045,2045,2045,0
|
|
20230904,163200,784125255,2045,2045,2045,2045,0
|
|
20230904,163100,784125255,2045,2045,2045,2045,0
|
|
20230904,163000,784125255,2045,2045,2045,2045,0
|
|
20230904,162900,784125255,2045,2045,2045,2045,0
|
|
20230904,162800,784125255,2045,2045,2045,2045,0
|
|
20230904,162700,784125255,2045,2045,2045,2045,8337
|
|
20230904,162600,784125255,2045,2045,2045,2045,0
|
|
20230904,162500,784125255,2045,2045,2045,2045,0
|
|
20230904,162400,784125255,2045,2045,2045,2045,0
|
|
20230904,162300,784125255,2045,2045,2045,2045,0
|
|
20230904,162200,784125255,2045,2045,2045,2045,0
|
|
20230904,162100,784125255,2045,2045,2045,2045,0
|
|
20230904,162000,784125255,2045,2045,2045,2045,0
|
|
20230904,161900,784125255,2045,2045,2045,2045,0
|
|
20230904,161800,784125255,2045,2045,2045,2045,0
|
|
20230904,161700,784125255,2045,2045,2045,2045,0
|
|
20230904,161600,784125255,2045,2045,2045,2045,0
|
|
20230904,161500,784125255,2045,2045,2045,2045,0
|
|
20230904,161400,784125255,2045,2045,2045,2045,0
|
|
20230904,161300,784125255,2045,2045,2045,2045,0
|
|
20230904,161200,784125255,2045,2045,2045,2045,0
|
|
20230904,161100,784125255,2045,2045,2045,2045,0
|
|
20230904,161000,784125255,2045,2045,2045,2045,0
|
|
20230904,160900,784125255,2045,2045,2045,2045,0
|
|
20230904,160800,784125255,2045,2045,2045,2045,0
|
|
20230904,160700,784125255,2045,2045,2045,2045,0
|
|
20230904,160600,784125255,2045,2045,2045,2045,0
|
|
20230904,160500,784125255,2045,2045,2045,2045,0
|
|
20230904,160400,784125255,2045,2045,2045,2045,0
|
|
20230904,160300,784125255,2045,2045,2045,2045,0
|
|
20230904,160200,784125255,2045,2045,2045,2045,0
|
|
20230904,160100,784125255,2045,2045,2045,2045,0
|
|
20230904,160000,784125255,2045,2045,2045,2045,0
|
|
20230904,155900,784125255,2045,2045,2045,2045,0
|
|
20230904,155800,784125255,2045,2045,2045,2045,0
|
|
20230904,155700,784125255,2045,2045,2045,2045,8337
|
|
20230904,155600,784125255,2045,2045,2045,2045,0
|
|
20230904,155500,784125255,2045,2045,2045,2045,0
|
|
20230904,155400,784125255,2045,2045,2045,2045,0
|
|
20230904,155300,784125255,2045,2045,2045,2045,0
|
|
20230904,155200,784125255,2045,2045,2045,2045,0
|
|
20230904,155100,784125255,2045,2045,2045,2045,0
|
|
20230904,155000,784125255,2045,2045,2045,2045,0
|
|
20230904,154900,784125255,2045,2045,2045,2045,0
|
|
20230904,154800,784125255,2045,2045,2045,2045,0
|
|
20230904,154700,784125255,2045,2045,2045,2045,0
|
|
20230904,154600,784125255,2045,2045,2045,2045,0
|
|
20230904,154500,784125255,2045,2045,2045,2045,0
|
|
20230904,154400,784125255,2045,2045,2045,2045,0
|
|
20230904,154300,784125255,2045,2045,2045,2045,0
|
|
20230904,154200,784125255,2045,2045,2045,2045,0
|
|
20230904,154100,784125255,2045,2045,2045,2045,0
|
|
20230904,154000,784125255,2045,2045,2045,2045,0
|
|
20230904,153900,784125255,2045,2045,2045,2045,0
|
|
20230904,153800,784125255,2045,2045,2045,2045,0
|
|
20230904,153700,784125255,2045,2045,2045,2045,0
|
|
20230904,153600,784125255,2045,2045,2045,2045,0
|
|
20230904,153500,784125255,2045,2045,2045,2045,0
|
|
20230904,153400,784125255,2045,2045,2045,2045,0
|
|
20230904,153300,784125255,2045,2045,2045,2045,0
|
|
20230904,153200,784125255,2045,2045,2045,2045,0
|
|
20230904,153100,784125255,2045,2045,2045,2045,0
|
|
20230904,153000,784125255,2045,2045,2045,2045,8337
|
|
20230904,152900,767076090,2040,2040,2040,2040,0
|
|
20230904,152800,767076090,2040,2040,2040,2040,0
|
|
20230904,152700,767076090,2040,2040,2040,2040,0
|
|
20230904,152600,767076090,2040,2040,2040,2040,0
|
|
20230904,152500,767076090,2040,2040,2040,2040,0
|
|
20230904,152400,767076090,2040,2040,2040,2040,0
|
|
20230904,152300,767076090,2040,2040,2040,2040,0
|
|
20230904,152200,767076090,2040,2040,2040,2040,0
|
|
20230904,152100,767076090,2040,2040,2040,2040,0
|
|
20230904,152000,767076090,2040,2040,2040,2040,0
|
|
20230904,151900,767076090,2040,2040,2040,2040,426
|
|
20230904,151800,766207050,2050,2040,2050,2040,916
|
|
20230904,151700,764338400,2040,2040,2040,2040,5085
|
|
20230904,151600,753965000,2040,2040,2040,2040,3040
|
|
20230904,151500,747763400,2040,2040,2040,2040,4
|
|
20230904,151400,747755240,2040,2040,2040,2040,3000
|
|
20230904,151300,741635240,2040,2040,2040,2040,0
|
|
20230904,151200,741635240,2040,2045,2045,2040,119
|
|
20230904,151100,741391980,2040,2045,2045,2040,500
|
|
20230904,151000,740371810,2040,2040,2040,2040,0
|
|
20230904,150900,740371810,2040,2040,2040,2040,0
|
|
20230904,150800,740371810,2040,2040,2040,2040,1200
|
|
20230904,150700,737923810,2040,2040,2040,2040,280
|
|
20230904,150600,737352610,2045,2040,2045,2035,8080
|
|
20230904,150500,720887170,2045,2045,2045,2045,61
|
|
20230904,150400,720762425,2045,2045,2045,2045,73
|
|
20230904,150300,720613140,2045,2045,2045,2045,90
|
|
20230904,150200,720429090,2045,2045,2045,2045,0
|
|
20230904,150100,720429090,2045,2045,2045,2045,204
|
|
20230904,150000,720011910,2040,2050,2050,2040,2261
|
|
20230904,145900,715395125,2045,2050,2050,2045,23
|
|
20230904,145800,715348010,2050,2050,2050,2050,576
|
|
20230904,145700,714167210,2050,2050,2050,2045,111
|
|
20230904,145600,713939710,2045,2050,2050,2045,78
|
|
20230904,145500,713779860,2050,2050,2050,2050,133
|
|
20230904,145400,713507210,2050,2050,2050,2050,108
|
|
20230904,145300,713285810,2045,2050,2050,2045,112
|
|
20230904,145200,713056215,2050,2050,2050,2050,273
|
|
20230904,145100,712496565,2045,2050,2050,2045,651
|
|
20230904,145000,711164060,2040,2050,2050,2040,548
|
|
20230904,144900,710042890,2050,2050,2050,2050,192
|
|
20230904,144800,709649290,2050,2045,2050,2045,346
|
|
20230904,144700,708940710,2045,2045,2045,2045,500
|
|
20230904,144600,707918210,2050,2050,2050,2050,921
|
|
20230904,144500,706030160,2050,2045,2050,2045,302
|
|
20230904,144400,705412560,2045,2045,2045,2045,1999
|
|
20230904,144300,701324605,2045,2045,2045,2045,1
|
|
20230904,144200,701322560,2040,2040,2040,2040,1
|
|
20230904,144100,701320520,2040,2040,2040,2040,1000
|
|
20230904,144000,699280520,2040,2050,2050,2040,1853
|
|
20230904,143900,695499400,2040,2040,2040,2040,9
|
|
20230904,143800,695481040,2040,2040,2040,2040,0
|
|
20230904,143700,695481040,2040,2040,2040,2040,0
|
|
20230904,143600,695481040,2040,2040,2040,2040,0
|
|
20230904,143500,695481040,2040,2045,2045,2040,400
|
|
20230904,143400,694664940,2040,2040,2040,2040,0
|
|
20230904,143300,694664940,2040,2045,2045,2040,6200
|
|
20230904,143200,682016330,2045,2045,2045,2045,0
|
|
20230904,143100,682016330,2045,2045,2045,2045,0
|
|
20230904,143000,682016330,2045,2045,2045,2045,3
|
|
20230904,142900,682010195,2045,2045,2045,2045,50
|
|
20230904,142800,681907945,2040,2040,2040,2040,0
|
|
20230904,142700,681907945,2040,2040,2040,2040,0
|
|
20230904,142600,681907945,2040,2040,2040,2040,0
|
|
20230904,142500,681907945,2040,2040,2040,2040,100
|
|
20230904,142400,681703945,2040,2040,2040,2040,1189
|
|
20230904,142300,679278385,2050,2040,2050,2040,6104
|
|
20230904,142200,666816260,2035,2040,2040,2035,93
|
|
20230904,142100,666626905,2040,2040,2040,2040,0
|
|
20230904,142000,666626905,2040,2040,2040,2040,204
|
|
20230904,141900,666210745,2035,2035,2035,2035,0
|
|
20230904,141800,666210745,2035,2035,2035,2035,1
|
|
20230904,141700,666208710,2035,2035,2035,2035,4700
|
|
20230904,141600,656644210,2035,2035,2035,2035,1700
|
|
20230904,141500,653184710,2035,2035,2035,2035,0
|
|
20230904,141400,653184710,2035,2035,2035,2035,5085
|
|
20230904,141300,642836735,2035,2040,2040,2035,831
|
|
20230904,141200,641141825,2040,2045,2045,2040,4231
|
|
20230904,141100,632496930,2050,2050,2050,2050,0
|
|
20230904,141000,632496930,2050,2050,2050,2050,37
|
|
20230904,140900,632421080,2050,2050,2050,2050,13
|
|
20230904,140800,632394430,2050,2050,2050,2050,0
|
|
20230904,140700,632394430,2050,2050,2050,2050,0
|
|
20230904,140600,632394430,2050,2045,2050,2045,1039
|
|
20230904,140500,630269575,2045,2045,2045,2045,0
|
|
20230904,140400,630269575,2045,2040,2045,2040,1703
|
|
20230904,140300,626795440,2040,2040,2040,2040,2
|
|
20230904,140200,626791360,2040,2040,2040,2040,0
|
|
20230904,140100,626791360,2040,2040,2040,2040,0
|
|
20230904,140000,626791360,2040,2040,2040,2040,0
|
|
20230904,135900,626791360,2040,2040,2040,2040,0
|
|
20230904,135800,626791360,2040,2040,2040,2040,4
|
|
20230904,135700,626783200,2035,2040,2040,2035,1200
|
|
20230904,135600,624338940,2045,2045,2045,2045,0
|
|
20230904,135500,624338940,2045,2045,2045,2045,0
|
|
20230904,135400,624338940,2045,2045,2045,2045,0
|
|
20230904,135300,624338940,2045,2045,2045,2045,10
|
|
20230904,135200,624318490,2040,2045,2045,2035,15703
|
|
20230904,135100,592316485,2050,2050,2050,2050,0
|
|
20230904,135000,592316485,2050,2050,2050,2050,0
|
|
20230904,134900,592316485,2050,2050,2050,2050,0
|
|
20230904,134800,592316485,2050,2050,2050,2050,1000
|
|
20230904,134700,590266485,2050,2050,2050,2050,300
|
|
20230904,134600,589651485,2050,2050,2050,2050,0
|
|
20230904,134500,589651485,2050,2050,2050,2050,200
|
|
20230904,134400,589241485,2050,2050,2050,2050,10
|
|
20230904,134300,589220985,2050,2050,2050,2050,10
|
|
20230904,134200,589200485,2045,2045,2045,2045,0
|
|
20230904,134100,589200485,2045,2045,2045,2045,0
|
|
20230904,134000,589200485,2045,2045,2045,2045,155
|
|
20230904,133900,588883510,2045,2045,2045,2045,0
|
|
20230904,133800,588883510,2045,2045,2045,2045,7
|
|
20230904,133700,588869195,2040,2040,2040,2040,2600
|
|
20230904,133600,583565195,2045,2045,2045,2045,6
|
|
20230904,133500,583552925,2045,2040,2045,2040,853
|
|
20230904,133400,581811645,2040,2040,2040,2040,311
|
|
20230904,133300,581177205,2040,2040,2040,2040,5600
|
|
20230904,133200,569753205,2040,2040,2040,2040,40
|
|
20230904,133100,569671605,2040,2040,2040,2040,0
|
|
20230904,133000,569671605,2040,2040,2040,2040,176
|
|
20230904,132900,569312565,2045,2045,2045,2045,68
|
|
20230904,132800,569173505,2045,2045,2045,2045,3075
|
|
20230904,132700,562885130,2045,2045,2045,2045,694
|
|
20230904,132600,561465900,2050,2050,2050,2050,0
|
|
20230904,132500,561465900,2050,2045,2050,2045,1060
|
|
20230904,132400,559297445,2045,2040,2045,2040,626
|
|
20230904,132300,558017905,2040,2040,2040,2040,0
|
|
20230904,132200,558017905,2040,2040,2040,2040,0
|
|
20230904,132100,558017905,2040,2045,2045,2040,3
|
|
20230904,132000,558011775,2040,2040,2040,2040,0
|
|
20230904,131900,558011775,2040,2045,2045,2040,145
|
|
20230904,131800,557715880,2045,2045,2045,2045,0
|
|
20230904,131700,557715880,2045,2045,2045,2045,8
|
|
20230904,131600,557699520,2045,2045,2045,2045,5
|
|
20230904,131500,557689295,2040,2040,2040,2040,120
|
|
20230904,131400,557444495,2040,2040,2040,2040,126
|
|
20230904,131300,557187455,2040,2040,2040,2040,0
|
|
20230904,131200,557187455,2040,2040,2040,2040,0
|
|
20230904,131100,557187455,2040,2040,2040,2040,5
|
|
20230904,131000,557177255,2040,2040,2040,2040,367
|
|
20230904,130900,556428575,2040,2040,2040,2040,0
|
|
20230904,130800,556428575,2040,2045,2045,2040,176
|
|
20230904,130700,556069285,2040,2040,2040,2040,2350
|
|
20230904,130600,551275285,2040,2040,2040,2040,0
|
|
20230904,130500,551275285,2040,2040,2040,2040,120
|
|
20230904,130400,551030485,2045,2045,2045,2045,50
|
|
20230904,130300,550928235,2045,2045,2050,2035,953
|
|
20230904,130200,548981115,2050,2050,2050,2050,0
|
|
20230904,130100,548981115,2050,2050,2050,2050,7
|
|
20230904,130000,548966765,2050,2040,2050,2040,208
|
|
20230904,125900,548541565,2040,2040,2040,2040,0
|
|
20230904,125800,548541565,2040,2050,2055,2040,326
|
|
20230904,125700,547873555,2045,2045,2045,2045,30
|
|
20230904,125600,547812205,2045,2050,2050,2045,1356
|
|
20230904,125500,545039075,2050,2045,2050,2035,980
|
|
20230904,125400,543032095,2040,2040,2040,2040,0
|
|
20230904,125300,543032095,2040,2040,2040,2040,1
|
|
20230904,125200,543030055,2035,2035,2035,2035,126
|
|
20230904,125100,542773645,2040,2040,2040,2040,191
|
|
20230904,125000,542384005,2035,2035,2035,2035,120
|
|
20230904,124900,542139805,2035,2035,2035,2035,0
|
|
20230904,124800,542139805,2035,2035,2035,2035,0
|
|
20230904,124700,542139805,2035,2035,2035,2035,226
|
|
20230904,124600,541679895,2055,2035,2055,2035,1389
|
|
20230904,124500,538844905,2035,2035,2035,2035,934
|
|
20230904,124400,536944215,2030,2030,2030,2030,250
|
|
20230904,124300,536436715,2035,2035,2035,2035,200
|
|
20230904,124200,536029715,2030,2030,2030,2030,126
|
|
20230904,124100,535773935,2030,2030,2030,2030,3408
|
|
20230904,124000,528855695,2030,2030,2030,2030,120
|
|
20230904,123900,528612095,2035,2035,2035,2035,1082
|
|
20230904,123800,526410225,2035,2035,2035,2035,0
|
|
20230904,123700,526410225,2035,2035,2035,2035,0
|
|
20230904,123600,526410225,2035,2040,2040,2035,489
|
|
20230904,123500,525413295,2040,2040,2040,2035,225
|
|
20230904,123400,524954895,2045,2040,2045,2040,138
|
|
20230904,123300,524673325,2040,2040,2040,2040,77
|
|
20230904,123200,524516245,2035,2035,2035,2035,0
|
|
20230904,123100,524516245,2035,2035,2035,2035,127
|
|
20230904,123000,524257800,2030,2035,2045,2030,3345
|
|
20230904,122900,517451315,2040,2040,2040,2040,700
|
|
20230904,122800,516023315,2035,2035,2035,2035,4150
|
|
20230904,122700,507578065,2040,2040,2040,2040,2672
|
|
20230904,122600,502127185,2040,2040,2040,2040,2397
|
|
20230904,122500,497237305,2040,2040,2040,2040,1068
|
|
20230904,122400,495058585,2040,2040,2040,2040,1
|
|
20230904,122300,495056545,2045,2045,2045,2045,0
|
|
20230904,122200,495056545,2045,2045,2045,2045,98
|
|
20230904,122100,494856135,2045,2040,2045,2040,247
|
|
20230904,122000,494352250,2040,2040,2045,2040,84
|
|
20230904,121900,494180690,2040,2045,2045,2040,40
|
|
20230904,121800,494098990,2045,2045,2045,2045,0
|
|
20230904,121700,494098990,2045,2045,2045,2045,43
|
|
20230904,121600,494011055,2040,2040,2040,2040,120
|
|
20230904,121500,493766255,2045,2045,2045,2040,267
|
|
20230904,121400,493220890,2045,2045,2045,2045,0
|
|
20230904,121300,493220890,2045,2045,2045,2045,0
|
|
20230904,121200,493220890,2045,2045,2045,2045,0
|
|
20230904,121100,493220890,2045,2045,2045,2045,884
|
|
20230904,121000,491413110,2045,2045,2045,2045,126
|
|
20230904,120900,491155440,2040,2040,2040,2040,0
|
|
20230904,120800,491155440,2040,2040,2040,2040,0
|
|
20230904,120700,491155440,2040,2040,2040,2040,1
|
|
20230904,120600,491153400,2055,2040,2055,2040,130
|
|
20230904,120500,490888050,2040,2040,2040,2040,126
|
|
20230904,120400,490631010,2040,2040,2040,2040,0
|
|
20230904,120300,490631010,2040,2040,2040,2040,0
|
|
20230904,120200,490631010,2040,2040,2040,2040,0
|
|
20230904,120100,490631010,2040,2045,2045,2040,2535
|
|
20230904,120000,485447540,2040,2040,2040,2040,4004
|
|
20230904,115900,477279380,2040,2045,2045,2040,427
|
|
20230904,115800,476408295,2045,2045,2045,2045,0
|
|
20230904,115700,476408295,2045,2045,2045,2045,1547
|
|
20230904,115600,473244680,2045,2045,2045,2045,120
|
|
20230904,115500,472999280,2045,2045,2045,2045,0
|
|
20230904,115400,472999280,2045,2045,2045,2045,126
|
|
20230904,115300,472741610,2045,2045,2045,2045,0
|
|
20230904,115200,472741610,2045,2045,2045,2045,0
|
|
20230904,115100,472741610,2045,2045,2045,2045,120
|
|
20230904,115000,472496210,2045,2045,2045,2045,0
|
|
20230904,114900,472496210,2045,2045,2045,2045,543
|
|
20230904,114800,471385775,2045,2045,2045,2045,0
|
|
20230904,114700,471385775,2045,2045,2045,2045,0
|
|
20230904,114600,471385775,2045,2045,2045,2045,120
|
|
20230904,114500,471140375,2045,2045,2045,2045,0
|
|
20230904,114400,471140375,2045,2045,2045,2045,60
|
|
20230904,114300,471017675,2045,2050,2050,2045,126
|
|
20230904,114200,470759955,2045,2045,2045,2045,0
|
|
20230904,114100,470759955,2045,2050,2050,2045,1120
|
|
20230904,114000,468464555,2045,2045,2045,2045,0
|
|
20230904,113900,468464555,2045,2045,2045,2045,0
|
|
20230904,113800,468464555,2045,2050,2050,2045,1126
|
|
20230904,113700,466161430,2050,2045,2050,2045,122
|
|
20230904,113600,465911930,2045,2045,2045,2045,0
|
|
20230904,113500,465911930,2045,2045,2045,2045,0
|
|
20230904,113400,465911930,2045,2040,2045,2040,250
|
|
20230904,113300,465401430,2040,2045,2045,2040,126
|
|
20230904,113200,465144000,2045,2040,2045,2040,1622
|
|
20230904,113100,461835110,2045,2045,2045,2045,501
|
|
20230904,113000,460810565,2045,2045,2045,2040,1775
|
|
20230904,112900,457188900,2045,2050,2050,2045,510
|
|
20230904,112800,456145900,2050,2050,2050,2050,10
|
|
20230904,112700,456125400,2045,2050,2050,2045,257
|
|
20230904,112600,455599680,2050,2050,2050,2050,10
|
|
20230904,112500,455579180,2050,2050,2050,2050,1
|
|
20230904,112400,455577130,2040,2040,2040,2040,0
|
|
20230904,112300,455577130,2040,2055,2055,2035,29020
|
|
20230904,112200,396208165,2055,2055,2055,2055,1328
|
|
20230904,112100,393479125,2055,2055,2055,2055,4448
|
|
20230904,112000,384338485,2055,2060,2060,2055,2000
|
|
20230904,111900,380225520,2060,2060,2060,2060,2274
|
|
20230904,111800,375541080,2060,2060,2060,2060,0
|
|
20230904,111700,375541080,2060,2060,2065,2060,280
|
|
20230904,111600,374964275,2060,2060,2060,2060,100
|
|
20230904,111500,374758275,2060,2060,2060,2060,0
|
|
20230904,111400,374758275,2060,2060,2060,2060,1000
|
|
20230904,111300,372698275,2060,2060,2060,2060,0
|
|
20230904,111200,372698275,2060,2060,2060,2060,286
|
|
20230904,111100,372109115,2065,2065,2065,2065,0
|
|
20230904,111000,372109115,2065,2065,2065,2065,0
|
|
20230904,110900,372109115,2065,2070,2070,2065,4194
|
|
20230904,110800,363448480,2070,2070,2070,2070,0
|
|
20230904,110700,363448480,2070,2065,2070,2065,212
|
|
20230904,110600,363010290,2065,2065,2065,2065,126
|
|
20230904,110500,362750100,2065,2065,2065,2065,270
|
|
20230904,110400,362192550,2070,2065,2070,2065,599
|
|
20230904,110300,360953115,2070,2070,2070,2070,130
|
|
20230904,110200,360684015,2060,2065,2065,2060,320
|
|
20230904,110100,360023815,2060,2060,2060,2060,126
|
|
20230904,110000,359764255,2065,2060,2065,2060,952
|
|
20230904,105900,357798895,2060,2060,2060,2060,0
|
|
20230904,105800,357798895,2060,2060,2060,2060,0
|
|
20230904,105700,357798895,2060,2060,2060,2060,172
|
|
20230904,105600,357444575,2060,2060,2060,2060,127
|
|
20230904,105500,357182955,2060,2065,2065,2060,8
|
|
20230904,105400,357166450,2065,2065,2065,2065,150
|
|
20230904,105300,356856700,2060,2060,2060,2060,1
|
|
20230904,105200,356854640,2060,2060,2060,2060,1076
|
|
20230904,105100,354638080,2060,2060,2065,2060,3
|
|
20230904,105000,354631895,2060,2065,2065,2060,162
|
|
20230904,104900,354298120,2065,2065,2065,2065,79
|
|
20230904,104800,354134985,2060,2060,2060,2060,120
|
|
20230904,104700,353887785,2065,2065,2065,2065,2420
|
|
20230904,104600,348890485,2065,2065,2065,2065,458
|
|
20230904,104500,347944715,2065,2070,2070,2065,449
|
|
20230904,104400,347015920,2070,2070,2070,2070,0
|
|
20230904,104300,347015920,2070,2070,2070,2065,456
|
|
20230904,104200,346072530,2070,2070,2070,2070,34
|
|
20230904,104100,346002150,2070,2070,2070,2070,1
|
|
20230904,104000,346000080,2070,2070,2070,2070,1221
|
|
20230904,103900,343472610,2070,2070,2070,2070,1
|
|
20230904,103800,343470540,2070,2075,2075,2070,221
|
|
20230904,103700,343012565,2075,2075,2075,2075,501
|
|
20230904,103600,341972990,2075,2075,2075,2075,1374
|
|
20230904,103500,339121940,2080,2085,2090,2080,2926
|
|
20230904,103400,333030850,2080,2090,2090,2080,274
|
|
20230904,103300,332460830,2080,2080,2080,2080,681
|
|
20230904,103200,331044350,2075,2085,2085,2075,2026
|
|
20230904,103100,326829135,2085,2085,2085,2085,509
|
|
20230904,103000,325767870,2085,2085,2085,2085,555
|
|
20230904,102900,324610695,2085,2100,2100,2085,2072
|
|
20230904,102800,320275555,2110,2090,2110,2090,14608
|
|
20230904,102700,289568580,2090,2075,2090,2070,27887
|
|
20230904,102600,231613840,2070,2075,2075,2070,413
|
|
20230904,102500,230758865,2065,2065,2065,2065,3744
|
|
20230904,102400,223027505,2060,2060,2060,2060,127
|
|
20230904,102300,222765885,2060,2060,2060,2060,121
|
|
20230904,102200,222516625,2060,2060,2060,2060,14
|
|
20230904,102100,222487785,2060,2060,2060,2060,196
|
|
20230904,102000,222084025,2060,2060,2060,2060,351
|
|
20230904,101900,221360965,2060,2060,2060,2060,10
|
|
20230904,101800,221340365,2060,2060,2060,2060,248
|
|
20230904,101700,220829485,2060,2060,2060,2060,0
|
|
20230904,101600,220829485,2060,2060,2060,2060,0
|
|
20230904,101500,220829485,2060,2060,2060,2060,2000
|
|
20230904,101400,216709485,2060,2065,2065,2060,2370
|
|
20230904,101300,211827280,2060,2060,2060,2060,248
|
|
20230904,101200,211316400,2060,2065,2065,2060,2493
|
|
20230904,101100,206180600,2065,2065,2065,2065,630
|
|
20230904,101000,204879650,2065,2065,2065,2065,1500
|
|
20230904,100900,201782150,2065,2065,2065,2065,0
|
|
20230904,100800,201782150,2065,2065,2070,2065,1708
|
|
20230904,100700,198247890,2065,2065,2065,2065,10
|
|
20230904,100600,198227240,2065,2065,2065,2065,625
|
|
20230904,100500,196936615,2065,2065,2065,2065,0
|
|
20230904,100400,196936615,2065,2065,2065,2065,120
|
|
20230904,100300,196688815,2060,2065,2065,2060,255
|
|
20230904,100200,196163490,2060,2060,2060,2060,0
|
|
20230904,100100,196163490,2060,2065,2065,2060,301
|
|
20230904,100000,195543425,2065,2060,2065,2060,243
|
|
20230904,095900,195041640,2055,2055,2055,2055,121
|
|
20230904,095800,194792985,2065,2060,2065,2060,2120
|
|
20230904,095700,190415785,2055,2060,2065,2055,1920
|
|
20230904,095600,186455770,2060,2060,2060,2060,7
|
|
20230904,095500,186441350,2060,2060,2060,2060,0
|
|
20230904,095400,186441350,2060,2060,2060,2060,121
|
|
20230904,095300,186192090,2060,2060,2065,2060,182
|
|
20230904,095200,185817165,2060,2065,2065,2060,157
|
|
20230904,095100,185493345,2065,2065,2065,2065,97
|
|
20230904,095000,185293040,2065,2065,2065,2065,100
|
|
20230904,094900,185086540,2055,2060,2060,2055,121
|
|
20230904,094800,184837335,2060,2070,2070,2060,3808
|
|
20230904,094700,176990670,2065,2065,2065,2065,127
|
|
20230904,094600,176728415,2075,2070,2075,2070,110
|
|
20230904,094500,176500665,2070,2065,2070,2065,42
|
|
20230904,094400,176413925,2065,2075,2075,2065,201
|
|
20230904,094300,175998850,2065,2065,2065,2065,898
|
|
20230904,094200,174144480,2065,2065,2065,2065,0
|
|
20230904,094100,174144480,2065,2070,2070,2065,127
|
|
20230904,094000,173882220,2065,2065,2065,2065,2053
|
|
20230904,093900,169642775,2070,2075,2075,2065,1923
|
|
20230904,093800,165666530,2080,2080,2080,2080,2
|
|
20230904,093700,165662370,2080,2080,2080,2065,1685
|
|
20230904,093600,162182165,2075,2070,2080,2070,602
|
|
20230904,093500,160933505,2075,2070,2075,2070,293
|
|
20230904,093400,160326965,2070,2070,2070,2065,243
|
|
20230904,093300,159824560,2070,2070,2075,2070,1040
|
|
20230904,093200,157666725,2070,2070,2070,2065,742
|
|
20230904,093100,156131955,2065,2065,2065,2065,127
|
|
20230904,093000,155869700,2070,2065,2070,2065,1026
|
|
20230904,092900,153750880,2065,2065,2065,2065,121
|
|
20230904,092800,153501015,2065,2065,2065,2065,300
|
|
20230904,092700,152881515,2065,2060,2065,2060,760
|
|
20230904,092600,151314615,2060,2060,2060,2060,100
|
|
20230904,092500,151108615,2055,2055,2060,2055,464
|
|
20230904,092400,150153595,2055,2055,2055,2055,122
|
|
20230904,092300,149902885,2065,2065,2065,2065,80
|
|
20230904,092200,149737685,2050,2050,2050,2050,2706
|
|
20230904,092100,144190385,2055,2060,2060,2055,2432
|
|
20230904,092000,139190465,2060,2060,2065,2060,182
|
|
20230904,091900,138815470,2060,2060,2065,2060,284
|
|
20230904,091800,138230155,2060,2060,2060,2060,10
|
|
20230904,091700,138209555,2060,2060,2060,2060,100
|
|
20230904,091600,138003555,2050,2050,2050,2050,0
|
|
20230904,091500,138003555,2050,2050,2050,2050,449
|
|
20230904,091400,137083105,2050,2055,2055,2050,2890
|
|
20230904,091300,131153495,2055,2055,2055,2055,142
|
|
20230904,091200,130861685,2055,2055,2055,2050,1520
|
|
20230904,091100,127738135,2050,2050,2050,2050,0
|
|
20230904,091000,127738135,2050,2040,2050,2040,11151
|
|
20230904,090900,104879855,2045,2045,2045,2045,200
|
|
20230904,090800,104470855,2035,2040,2045,2035,3371
|
|
20230904,090700,97577380,2040,2035,2040,2035,2970
|
|
20230904,090600,91518930,2035,2035,2035,2035,108
|
|
20230904,090500,91299150,2035,2035,2035,2035,1376
|
|
20230904,090400,88498990,2020,2030,2030,2020,9874
|
|
20230904,090300,68504585,2030,2035,2035,2030,2111
|
|
20230904,090200,64217655,2040,2045,2045,2040,12008
|
|
20230904,090100,39700660,2045,2045,2045,2045,682
|
|
20230904,090000,38305970,2045,2040,2045,2040,18772
|