601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185800,653308565,2065,2065,2065,2065,5856
|
|
20230905,185700,653308565,2065,2065,2065,2065,0
|
|
20230905,185600,653308565,2065,2065,2065,2065,0
|
|
20230905,185500,653308565,2065,2065,2065,2065,0
|
|
20230905,185400,653308565,2065,2065,2065,2065,0
|
|
20230905,185300,653308565,2065,2065,2065,2065,0
|
|
20230905,185200,653308565,2065,2065,2065,2065,0
|
|
20230905,185100,653308565,2065,2065,2065,2065,0
|
|
20230905,185000,653308565,2065,2065,2065,2065,0
|
|
20230905,184900,653308565,2065,2065,2065,2065,0
|
|
20230905,184800,653308565,2065,2065,2065,2065,0
|
|
20230905,184700,653308565,2065,2065,2065,2065,0
|
|
20230905,184600,653308565,2065,2065,2065,2065,0
|
|
20230905,184500,653308565,2065,2065,2065,2065,0
|
|
20230905,184400,653308565,2065,2065,2065,2065,0
|
|
20230905,184300,653308565,2065,2065,2065,2065,0
|
|
20230905,184200,653308565,2065,2065,2065,2065,0
|
|
20230905,184100,653308565,2065,2065,2065,2065,0
|
|
20230905,184000,653308565,2065,2065,2065,2065,0
|
|
20230905,183900,653308565,2065,2065,2065,2065,0
|
|
20230905,183800,653308565,2065,2065,2065,2065,0
|
|
20230905,183700,653308565,2065,2065,2065,2065,0
|
|
20230905,183600,653308565,2065,2065,2065,2065,0
|
|
20230905,183500,653308565,2065,2065,2065,2065,0
|
|
20230905,183400,653308565,2065,2065,2065,2065,0
|
|
20230905,183300,653308565,2065,2065,2065,2065,0
|
|
20230905,183200,653308565,2065,2065,2065,2065,0
|
|
20230905,183100,653308565,2065,2065,2065,2065,0
|
|
20230905,183000,653308565,2065,2065,2065,2065,0
|
|
20230905,182900,653308565,2065,2065,2065,2065,0
|
|
20230905,182800,653308565,2065,2065,2065,2065,5856
|
|
20230905,182700,653308565,2065,2065,2065,2065,0
|
|
20230905,182600,653308565,2065,2065,2065,2065,0
|
|
20230905,182500,653308565,2065,2065,2065,2065,0
|
|
20230905,182400,653308565,2065,2065,2065,2065,0
|
|
20230905,182300,653308565,2065,2065,2065,2065,0
|
|
20230905,182200,653308565,2065,2065,2065,2065,0
|
|
20230905,182100,653308565,2065,2065,2065,2065,0
|
|
20230905,182000,653308565,2065,2065,2065,2065,0
|
|
20230905,181900,653308565,2065,2065,2065,2065,0
|
|
20230905,181800,653308565,2065,2065,2065,2065,0
|
|
20230905,181700,653308565,2065,2065,2065,2065,0
|
|
20230905,181600,653308565,2065,2065,2065,2065,0
|
|
20230905,181500,653308565,2065,2065,2065,2065,0
|
|
20230905,181400,653308565,2065,2065,2065,2065,0
|
|
20230905,181300,653308565,2065,2065,2065,2065,0
|
|
20230905,181200,653308565,2065,2065,2065,2065,0
|
|
20230905,181100,653308565,2065,2065,2065,2065,0
|
|
20230905,181000,653308565,2065,2065,2065,2065,0
|
|
20230905,180900,653308565,2065,2065,2065,2065,0
|
|
20230905,180800,653308565,2065,2065,2065,2065,0
|
|
20230905,180700,653308565,2065,2065,2065,2065,0
|
|
20230905,180600,653308565,2065,2065,2065,2065,0
|
|
20230905,180500,653308565,2065,2065,2065,2065,0
|
|
20230905,180400,653308565,2065,2065,2065,2065,0
|
|
20230905,180300,653308565,2065,2065,2065,2065,0
|
|
20230905,180200,653308565,2065,2065,2065,2065,0
|
|
20230905,180100,653308565,2065,2065,2065,2065,0
|
|
20230905,180000,653308565,2065,2065,2065,2065,0
|
|
20230905,175900,653308565,2065,2065,2065,2065,0
|
|
20230905,175800,653308565,2065,2065,2065,2065,5856
|
|
20230905,175700,653308565,2065,2065,2065,2065,0
|
|
20230905,175600,653308565,2065,2065,2065,2065,0
|
|
20230905,175500,653308565,2065,2065,2065,2065,0
|
|
20230905,175400,653308565,2065,2065,2065,2065,0
|
|
20230905,175300,653308565,2065,2065,2065,2065,0
|
|
20230905,175200,653308565,2065,2065,2065,2065,0
|
|
20230905,175100,653308565,2065,2065,2065,2065,0
|
|
20230905,175000,653308565,2065,2065,2065,2065,0
|
|
20230905,174900,653308565,2065,2065,2065,2065,0
|
|
20230905,174800,653308565,2065,2065,2065,2065,0
|
|
20230905,174700,653308565,2065,2065,2065,2065,0
|
|
20230905,174600,653308565,2065,2065,2065,2065,0
|
|
20230905,174500,653308565,2065,2065,2065,2065,0
|
|
20230905,174400,653308565,2065,2065,2065,2065,0
|
|
20230905,174300,653308565,2065,2065,2065,2065,0
|
|
20230905,174200,653308565,2065,2065,2065,2065,0
|
|
20230905,174100,653308565,2065,2065,2065,2065,0
|
|
20230905,174000,653308565,2065,2065,2065,2065,0
|
|
20230905,173900,653308565,2065,2065,2065,2065,0
|
|
20230905,173800,653308565,2065,2065,2065,2065,0
|
|
20230905,173700,653308565,2065,2065,2065,2065,0
|
|
20230905,173600,653308565,2065,2065,2065,2065,0
|
|
20230905,173500,653308565,2065,2065,2065,2065,0
|
|
20230905,173400,653308565,2065,2065,2065,2065,0
|
|
20230905,173300,653308565,2065,2065,2065,2065,0
|
|
20230905,173200,653308565,2065,2065,2065,2065,0
|
|
20230905,173100,653308565,2065,2065,2065,2065,0
|
|
20230905,173000,653308565,2065,2065,2065,2065,0
|
|
20230905,172900,653308565,2065,2065,2065,2065,0
|
|
20230905,172800,653308565,2065,2065,2065,2065,5856
|
|
20230905,172700,653308565,2065,2065,2065,2065,0
|
|
20230905,172600,653308565,2065,2065,2065,2065,0
|
|
20230905,172500,653308565,2065,2065,2065,2065,0
|
|
20230905,172400,653308565,2065,2065,2065,2065,0
|
|
20230905,172300,653308565,2065,2065,2065,2065,0
|
|
20230905,172200,653308565,2065,2065,2065,2065,0
|
|
20230905,172100,653308565,2065,2065,2065,2065,0
|
|
20230905,172000,653308565,2065,2065,2065,2065,0
|
|
20230905,171900,653308565,2065,2065,2065,2065,0
|
|
20230905,171800,653308565,2065,2065,2065,2065,0
|
|
20230905,171700,653308565,2065,2065,2065,2065,0
|
|
20230905,171600,653308565,2065,2065,2065,2065,0
|
|
20230905,171500,653308565,2065,2065,2065,2065,0
|
|
20230905,171400,653308565,2065,2065,2065,2065,0
|
|
20230905,171300,653308565,2065,2065,2065,2065,0
|
|
20230905,171200,653308565,2065,2065,2065,2065,0
|
|
20230905,171100,653308565,2065,2065,2065,2065,0
|
|
20230905,171000,653308565,2065,2065,2065,2065,0
|
|
20230905,170900,653308565,2065,2065,2065,2065,0
|
|
20230905,170800,653308565,2065,2065,2065,2065,0
|
|
20230905,170700,653308565,2065,2065,2065,2065,0
|
|
20230905,170600,653308565,2065,2065,2065,2065,0
|
|
20230905,170500,653308565,2065,2065,2065,2065,0
|
|
20230905,170400,653308565,2065,2065,2065,2065,0
|
|
20230905,170300,653308565,2065,2065,2065,2065,0
|
|
20230905,170200,653308565,2065,2065,2065,2065,0
|
|
20230905,170100,653308565,2065,2065,2065,2065,0
|
|
20230905,170000,653308565,2065,2065,2065,2065,0
|
|
20230905,165900,653308565,2065,2065,2065,2065,0
|
|
20230905,165800,653308565,2065,2065,2065,2065,5856
|
|
20230905,165700,653308565,2065,2065,2065,2065,0
|
|
20230905,165600,653308565,2065,2065,2065,2065,0
|
|
20230905,165500,653308565,2065,2065,2065,2065,0
|
|
20230905,165400,653308565,2065,2065,2065,2065,0
|
|
20230905,165300,653308565,2065,2065,2065,2065,0
|
|
20230905,165200,653308565,2065,2065,2065,2065,0
|
|
20230905,165100,653308565,2065,2065,2065,2065,0
|
|
20230905,165000,653308565,2065,2065,2065,2065,0
|
|
20230905,164900,653308565,2065,2065,2065,2065,0
|
|
20230905,164800,653308565,2065,2065,2065,2065,0
|
|
20230905,164700,653308565,2065,2065,2065,2065,0
|
|
20230905,164600,653308565,2065,2065,2065,2065,0
|
|
20230905,164500,653308565,2065,2065,2065,2065,0
|
|
20230905,164400,653308565,2065,2065,2065,2065,0
|
|
20230905,164300,653308565,2065,2065,2065,2065,0
|
|
20230905,164200,653308565,2065,2065,2065,2065,0
|
|
20230905,164100,653308565,2065,2065,2065,2065,0
|
|
20230905,164000,653308565,2065,2065,2065,2065,0
|
|
20230905,163900,653308565,2065,2065,2065,2065,0
|
|
20230905,163800,653308565,2065,2065,2065,2065,0
|
|
20230905,163700,653308565,2065,2065,2065,2065,0
|
|
20230905,163600,653308565,2065,2065,2065,2065,0
|
|
20230905,163500,653308565,2065,2065,2065,2065,0
|
|
20230905,163400,653308565,2065,2065,2065,2065,0
|
|
20230905,163300,653308565,2065,2065,2065,2065,0
|
|
20230905,163200,653308565,2065,2065,2065,2065,0
|
|
20230905,163100,653308565,2065,2065,2065,2065,0
|
|
20230905,163000,653308565,2065,2065,2065,2065,0
|
|
20230905,162900,653308565,2065,2065,2065,2065,0
|
|
20230905,162800,653308565,2065,2065,2065,2065,5856
|
|
20230905,162700,653308565,2065,2065,2065,2065,0
|
|
20230905,162600,653308565,2065,2065,2065,2065,0
|
|
20230905,162500,653308565,2065,2065,2065,2065,0
|
|
20230905,162400,653308565,2065,2065,2065,2065,0
|
|
20230905,162300,653308565,2065,2065,2065,2065,0
|
|
20230905,162200,653308565,2065,2065,2065,2065,0
|
|
20230905,162100,653308565,2065,2065,2065,2065,0
|
|
20230905,162000,653308565,2065,2065,2065,2065,0
|
|
20230905,161900,653308565,2065,2065,2065,2065,0
|
|
20230905,161800,653308565,2065,2065,2065,2065,0
|
|
20230905,161700,653308565,2065,2065,2065,2065,0
|
|
20230905,161600,653308565,2065,2065,2065,2065,0
|
|
20230905,161500,653308565,2065,2065,2065,2065,0
|
|
20230905,161400,653308565,2065,2065,2065,2065,0
|
|
20230905,161300,653308565,2065,2065,2065,2065,0
|
|
20230905,161200,653308565,2065,2065,2065,2065,0
|
|
20230905,161100,653308565,2065,2065,2065,2065,0
|
|
20230905,161000,653308565,2065,2065,2065,2065,0
|
|
20230905,160900,653308565,2065,2065,2065,2065,0
|
|
20230905,160800,653308565,2065,2065,2065,2065,0
|
|
20230905,160700,653308565,2065,2065,2065,2065,0
|
|
20230905,160600,653308565,2065,2065,2065,2065,0
|
|
20230905,160500,653308565,2065,2065,2065,2065,0
|
|
20230905,160400,653308565,2065,2065,2065,2065,0
|
|
20230905,160300,653308565,2065,2065,2065,2065,0
|
|
20230905,160200,653308565,2065,2065,2065,2065,0
|
|
20230905,160100,653308565,2065,2065,2065,2065,0
|
|
20230905,160000,653308565,2065,2065,2065,2065,0
|
|
20230905,155900,653308565,2065,2065,2065,2065,0
|
|
20230905,155800,653308565,2065,2065,2065,2065,5856
|
|
20230905,155700,653308565,2065,2065,2065,2065,0
|
|
20230905,155600,653308565,2065,2065,2065,2065,0
|
|
20230905,155500,653308565,2065,2065,2065,2065,0
|
|
20230905,155400,653308565,2065,2065,2065,2065,0
|
|
20230905,155300,653308565,2065,2065,2065,2065,0
|
|
20230905,155200,653308565,2065,2065,2065,2065,0
|
|
20230905,155100,653308565,2065,2065,2065,2065,0
|
|
20230905,155000,653308565,2065,2065,2065,2065,0
|
|
20230905,154900,653308565,2065,2065,2065,2065,0
|
|
20230905,154800,653308565,2065,2065,2065,2065,0
|
|
20230905,154700,653308565,2065,2065,2065,2065,0
|
|
20230905,154600,653308565,2065,2065,2065,2065,0
|
|
20230905,154500,653308565,2065,2065,2065,2065,0
|
|
20230905,154400,653308565,2065,2065,2065,2065,0
|
|
20230905,154300,653308565,2065,2065,2065,2065,0
|
|
20230905,154200,653308565,2065,2065,2065,2065,0
|
|
20230905,154100,653308565,2065,2065,2065,2065,0
|
|
20230905,154000,653308565,2065,2065,2065,2065,0
|
|
20230905,153900,653308565,2065,2065,2065,2065,0
|
|
20230905,153800,653308565,2065,2065,2065,2065,0
|
|
20230905,153700,653308565,2065,2065,2065,2065,0
|
|
20230905,153600,653308565,2065,2065,2065,2065,0
|
|
20230905,153500,653308565,2065,2065,2065,2065,0
|
|
20230905,153400,653308565,2065,2065,2065,2065,0
|
|
20230905,153300,653308565,2065,2065,2065,2065,0
|
|
20230905,153200,653308565,2065,2065,2065,2065,0
|
|
20230905,153100,653308565,2065,2065,2065,2065,0
|
|
20230905,153000,653308565,2065,2065,2065,2065,5856
|
|
20230905,152900,641215925,2065,2065,2065,2065,0
|
|
20230905,152800,641215925,2065,2065,2065,2065,0
|
|
20230905,152700,641215925,2065,2065,2065,2065,0
|
|
20230905,152600,641215925,2065,2065,2065,2065,0
|
|
20230905,152500,641215925,2065,2065,2065,2065,0
|
|
20230905,152400,641215925,2065,2065,2065,2065,0
|
|
20230905,152300,641215925,2065,2065,2065,2065,0
|
|
20230905,152200,641215925,2065,2065,2065,2065,0
|
|
20230905,152100,641215925,2065,2065,2065,2065,0
|
|
20230905,152000,641215925,2065,2065,2065,2065,0
|
|
20230905,151900,641215925,2065,2065,2065,2060,872
|
|
20230905,151800,639416730,2065,2065,2065,2060,1159
|
|
20230905,151700,637023560,2060,2060,2060,2060,50
|
|
20230905,151600,636920560,2060,2060,2060,2060,99
|
|
20230905,151500,636716620,2060,2060,2060,2060,109
|
|
20230905,151400,636492080,2060,2060,2060,2060,45
|
|
20230905,151300,636399380,2060,2060,2060,2060,74
|
|
20230905,151200,636246940,2060,2060,2065,2060,57
|
|
20230905,151100,636129270,2065,2065,2065,2065,200
|
|
20230905,151000,635716270,2065,2065,2065,2065,0
|
|
20230905,150900,635716270,2065,2065,2065,2060,57
|
|
20230905,150800,635598715,2065,2065,2065,2065,2
|
|
20230905,150700,635594585,2065,2065,2065,2065,40
|
|
20230905,150600,635511985,2060,2060,2060,2060,10
|
|
20230905,150500,635491385,2065,2065,2065,2065,0
|
|
20230905,150400,635491385,2065,2065,2065,2065,342
|
|
20230905,150300,634785155,2065,2055,2065,2055,286
|
|
20230905,150200,634196955,2055,2055,2055,2055,0
|
|
20230905,150100,634196955,2055,2055,2055,2055,8
|
|
20230905,150000,634180515,2055,2055,2055,2055,0
|
|
20230905,145900,634180515,2055,2060,2060,2055,1482
|
|
20230905,145800,631131095,2060,2060,2060,2060,352
|
|
20230905,145700,630405975,2060,2060,2060,2060,1530
|
|
20230905,145600,627254175,2060,2060,2060,2060,71
|
|
20230905,145500,627107915,2060,2060,2060,2060,118
|
|
20230905,145400,626864835,2060,2055,2060,2055,241
|
|
20230905,145300,626368775,2050,2055,2055,2050,9546
|
|
20230905,145200,606769370,2050,2055,2055,2050,1375
|
|
20230905,145100,603944995,2055,2055,2055,2055,308
|
|
20230905,145000,603312055,2055,2050,2055,2050,800
|
|
20230905,144900,601670990,2050,2055,2055,2050,550
|
|
20230905,144800,600541445,2055,2050,2055,2050,1627
|
|
20230905,144700,597200710,2055,2055,2055,2055,120
|
|
20230905,144600,596954110,2055,2055,2055,2055,0
|
|
20230905,144500,596954110,2055,2055,2055,2055,4790
|
|
20230905,144400,587110660,2055,2050,2055,2050,3209
|
|
20230905,144300,580517165,2055,2050,2055,2050,639
|
|
20230905,144200,579206520,2050,2050,2050,2050,300
|
|
20230905,144100,578591520,2050,2050,2050,2050,0
|
|
20230905,144000,578591520,2050,2050,2050,2050,81
|
|
20230905,143900,578425470,2050,2050,2050,2050,100
|
|
20230905,143800,578220470,2050,2050,2050,2050,0
|
|
20230905,143700,578220470,2050,2050,2050,2050,842
|
|
20230905,143600,576494370,2050,2050,2050,2050,464
|
|
20230905,143500,575543170,2050,2055,2055,2050,1017
|
|
20230905,143400,573458200,2055,2055,2055,2055,0
|
|
20230905,143300,573458200,2055,2055,2055,2055,0
|
|
20230905,143200,573458200,2055,2055,2055,2055,0
|
|
20230905,143100,573458200,2055,2055,2055,2055,350
|
|
20230905,143000,572738950,2055,2050,2055,2050,4
|
|
20230905,142900,572730745,2050,2050,2050,2050,16
|
|
20230905,142800,572697945,2050,2050,2050,2050,100
|
|
20230905,142700,572492945,2050,2050,2050,2050,353
|
|
20230905,142600,571769295,2050,2050,2050,2050,75
|
|
20230905,142500,571615545,2055,2050,2055,2050,910
|
|
20230905,142400,569749740,2050,2050,2050,2050,20
|
|
20230905,142300,569708740,2050,2050,2050,2050,100
|
|
20230905,142200,569503740,2050,2050,2050,2050,6910
|
|
20230905,142100,555338240,2045,2045,2045,2045,0
|
|
20230905,142000,555338240,2045,2045,2045,2045,0
|
|
20230905,141900,555338240,2045,2045,2045,2045,0
|
|
20230905,141800,555338240,2045,2045,2045,2045,31
|
|
20230905,141700,555274845,2050,2050,2050,2050,0
|
|
20230905,141600,555274845,2050,2050,2050,2050,400
|
|
20230905,141500,554454845,2050,2050,2050,2050,100
|
|
20230905,141400,554249845,2045,2045,2045,2045,1
|
|
20230905,141300,554247800,2050,2050,2050,2050,0
|
|
20230905,141200,554247800,2050,2050,2050,2050,3105
|
|
20230905,141100,547882550,2050,2050,2050,2050,0
|
|
20230905,141000,547882550,2050,2050,2050,2050,0
|
|
20230905,140900,547882550,2050,2050,2050,2050,0
|
|
20230905,140800,547882550,2050,2050,2050,2050,20
|
|
20230905,140700,547841550,2050,2050,2050,2050,51
|
|
20230905,140600,547737000,2050,2050,2050,2050,0
|
|
20230905,140500,547737000,2050,2050,2050,2050,72
|
|
20230905,140400,547589400,2050,2050,2050,2050,0
|
|
20230905,140300,547589400,2050,2050,2050,2050,84
|
|
20230905,140200,547417200,2050,2050,2050,2050,108
|
|
20230905,140100,547195800,2050,2050,2055,2050,208
|
|
20230905,140000,546769395,2050,2050,2050,2050,10
|
|
20230905,135900,546748895,2050,2050,2050,2050,0
|
|
20230905,135800,546748895,2050,2050,2050,2050,2230
|
|
20230905,135700,542177395,2050,2050,2050,2050,0
|
|
20230905,135600,542177395,2050,2050,2050,2050,43
|
|
20230905,135500,542089245,2055,2055,2055,2055,20
|
|
20230905,135400,542048145,2055,2055,2055,2055,10
|
|
20230905,135300,542027595,2050,2050,2050,2050,10
|
|
20230905,135200,542007095,2050,2050,2050,2050,0
|
|
20230905,135100,542007095,2050,2050,2050,2050,50
|
|
20230905,135000,541904595,2055,2055,2055,2055,1
|
|
20230905,134900,541902540,2055,2060,2060,2055,1510
|
|
20230905,134800,538791990,2055,2055,2055,2055,21
|
|
20230905,134700,538748835,2055,2055,2055,2055,0
|
|
20230905,134600,538748835,2055,2060,2060,2055,15
|
|
20230905,134500,538717940,2060,2060,2060,2060,0
|
|
20230905,134400,538717940,2060,2060,2060,2060,20
|
|
20230905,134300,538676740,2060,2060,2060,2060,0
|
|
20230905,134200,538676740,2060,2060,2060,2060,0
|
|
20230905,134100,538676740,2060,2060,2060,2060,120
|
|
20230905,134000,538429540,2060,2060,2060,2060,0
|
|
20230905,133900,538429540,2060,2060,2060,2060,0
|
|
20230905,133800,538429540,2060,2050,2060,2050,5153
|
|
20230905,133700,527836035,2050,2050,2050,2050,10
|
|
20230905,133600,527815535,2050,2050,2050,2050,0
|
|
20230905,133500,527815535,2050,2050,2050,2050,42
|
|
20230905,133400,527729435,2050,2050,2050,2050,2
|
|
20230905,133300,527725335,2050,2050,2050,2050,0
|
|
20230905,133200,527725335,2050,2050,2050,2050,0
|
|
20230905,133100,527725335,2050,2050,2050,2050,5
|
|
20230905,133000,527715085,2045,2045,2045,2045,0
|
|
20230905,132900,527715085,2045,2045,2045,2045,500
|
|
20230905,132800,526692585,2050,2050,2050,2050,100
|
|
20230905,132700,526487585,2050,2050,2050,2050,0
|
|
20230905,132600,526487585,2050,2050,2050,2050,1725
|
|
20230905,132500,522951335,2050,2050,2050,2050,130
|
|
20230905,132400,522684835,2050,2050,2050,2050,1791
|
|
20230905,132300,519013285,2050,2050,2050,2050,1124
|
|
20230905,132200,516709085,2050,2050,2050,2050,23
|
|
20230905,132100,516661935,2050,2050,2050,2050,1607
|
|
20230905,132000,513367585,2050,2050,2050,2050,0
|
|
20230905,131900,513367585,2050,2050,2050,2050,0
|
|
20230905,131800,513367585,2050,2050,2050,2050,0
|
|
20230905,131700,513367585,2050,2045,2050,2045,5070
|
|
20230905,131600,502976585,2045,2045,2045,2045,500
|
|
20230905,131500,501954085,2050,2050,2050,2050,20
|
|
20230905,131400,501913085,2050,2050,2050,2050,0
|
|
20230905,131300,501913085,2050,2050,2050,2050,185
|
|
20230905,131200,501533835,2045,2045,2045,2045,847
|
|
20230905,131100,499801720,2045,2040,2045,2040,26
|
|
20230905,131000,499748580,2045,2050,2050,2045,2211
|
|
20230905,130900,495225835,2050,2045,2050,2045,561
|
|
20230905,130800,494078440,2050,2050,2050,2050,13
|
|
20230905,130700,494051790,2045,2050,2050,2045,139
|
|
20230905,130600,493767035,2050,2050,2050,2050,0
|
|
20230905,130500,493767035,2050,2050,2050,2050,209
|
|
20230905,130400,493338585,2050,2050,2050,2050,0
|
|
20230905,130300,493338585,2050,2045,2050,2045,111
|
|
20230905,130200,493111535,2050,2050,2050,2050,0
|
|
20230905,130100,493111535,2050,2050,2050,2050,20
|
|
20230905,130000,493070535,2045,2045,2045,2045,0
|
|
20230905,125900,493070535,2045,2045,2045,2045,30
|
|
20230905,125800,493009185,2050,2050,2050,2050,269
|
|
20230905,125700,492457735,2050,2050,2050,2050,600
|
|
20230905,125600,491227735,2050,2050,2050,2050,0
|
|
20230905,125500,491227735,2050,2050,2050,2050,100
|
|
20230905,125400,491022735,2050,2045,2050,2045,164
|
|
20230905,125300,490686855,2045,2045,2045,2045,459
|
|
20230905,125200,489748200,2045,2045,2045,2045,1308
|
|
20230905,125100,487073340,2045,2045,2045,2045,100
|
|
20230905,125000,486868840,2040,2045,2045,2040,567
|
|
20230905,124900,485712155,2040,2040,2040,2040,0
|
|
20230905,124800,485712155,2040,2040,2040,2040,0
|
|
20230905,124700,485712155,2040,2040,2040,2040,0
|
|
20230905,124600,485712155,2040,2040,2040,2040,0
|
|
20230905,124500,485712155,2040,2040,2040,2040,0
|
|
20230905,124400,485712155,2040,2045,2045,2040,602
|
|
20230905,124300,484483565,2050,2050,2050,2050,34
|
|
20230905,124200,484413865,2050,2050,2050,2050,37
|
|
20230905,124100,484338015,2050,2050,2050,2050,35
|
|
20230905,124000,484266265,2045,2045,2045,2045,1000
|
|
20230905,123900,482221265,2045,2045,2045,2045,1000
|
|
20230905,123800,480176265,2045,2045,2045,2045,0
|
|
20230905,123700,480176265,2045,2055,2055,2045,204
|
|
20230905,123600,479759045,2045,2045,2045,2045,0
|
|
20230905,123500,479759045,2045,2045,2045,2045,599
|
|
20230905,123400,478534090,2045,2045,2045,2045,50
|
|
20230905,123300,478431840,2045,2055,2055,2045,53
|
|
20230905,123200,478323445,2055,2055,2055,2055,202
|
|
20230905,123100,477908335,2050,2050,2050,2050,1414
|
|
20230905,123000,475009635,2050,2050,2050,2050,2
|
|
20230905,122900,475005535,2050,2050,2050,2050,0
|
|
20230905,122800,475005535,2050,2050,2050,2050,589
|
|
20230905,122700,473798085,2050,2050,2050,2050,0
|
|
20230905,122600,473798085,2050,2050,2050,2050,0
|
|
20230905,122500,473798085,2050,2050,2050,2050,496
|
|
20230905,122400,472781285,2050,2050,2050,2050,0
|
|
20230905,122300,472781285,2050,2050,2050,2050,10
|
|
20230905,122200,472760785,2050,2050,2050,2050,499
|
|
20230905,122100,471737835,2050,2050,2050,2050,65
|
|
20230905,122000,471604585,2045,2045,2045,2045,0
|
|
20230905,121900,471604585,2045,2045,2045,2045,50
|
|
20230905,121800,471502335,2045,2045,2045,2045,0
|
|
20230905,121700,471502335,2045,2045,2045,2045,0
|
|
20230905,121600,471502335,2045,2045,2045,2045,1075
|
|
20230905,121500,469303960,2040,2055,2055,2040,3001
|
|
20230905,121400,463169650,2055,2055,2055,2055,10
|
|
20230905,121300,463149100,2055,2055,2055,2055,0
|
|
20230905,121200,463149100,2055,2055,2055,2055,700
|
|
20230905,121100,461710600,2055,2055,2055,2055,4
|
|
20230905,121000,461702380,2055,2055,2055,2055,0
|
|
20230905,120900,461702380,2055,2055,2055,2055,0
|
|
20230905,120800,461702380,2055,2055,2055,2055,516
|
|
20230905,120700,460642000,2055,2050,2055,2050,37
|
|
20230905,120600,460566070,2040,2050,2050,2040,422
|
|
20230905,120500,459704870,2040,2040,2040,2040,0
|
|
20230905,120400,459704870,2040,2040,2040,2040,369
|
|
20230905,120300,458952110,2045,2045,2045,2045,1952
|
|
20230905,120200,454960270,2050,2050,2050,2050,0
|
|
20230905,120100,454960270,2050,2050,2050,2050,995
|
|
20230905,120000,452920520,2050,2050,2050,2050,0
|
|
20230905,115900,452920520,2050,2050,2050,2050,0
|
|
20230905,115800,452920520,2050,2055,2055,2050,1040
|
|
20230905,115700,450786785,2050,2050,2050,2050,0
|
|
20230905,115600,450786785,2050,2055,2055,2050,2710
|
|
20230905,115500,445230000,2060,2060,2060,2060,590
|
|
20230905,115400,444014600,2060,2060,2060,2060,4
|
|
20230905,115300,444006360,2060,2060,2060,2060,7
|
|
20230905,115200,443991940,2065,2060,2065,2060,115
|
|
20230905,115100,443754940,2060,2060,2060,2060,55
|
|
20230905,115000,443641640,2060,2060,2065,2060,491
|
|
20230905,114900,442630085,2055,2055,2055,2055,13
|
|
20230905,114800,442603370,2060,2060,2060,2060,500
|
|
20230905,114700,441573370,2055,2055,2055,2055,0
|
|
20230905,114600,441573370,2055,2055,2055,2055,0
|
|
20230905,114500,441573370,2055,2055,2055,2055,2
|
|
20230905,114400,441569260,2055,2055,2055,2055,1
|
|
20230905,114300,441567205,2055,2060,2060,2055,50
|
|
20230905,114200,441464445,2060,2060,2060,2060,0
|
|
20230905,114100,441464445,2060,2060,2060,2060,0
|
|
20230905,114000,441464445,2060,2060,2060,2060,0
|
|
20230905,113900,441464445,2060,2060,2060,2060,2
|
|
20230905,113800,441460325,2055,2055,2055,2055,438
|
|
20230905,113700,440560235,2055,2050,2055,2050,60
|
|
20230905,113600,440436995,2060,2060,2060,2060,0
|
|
20230905,113500,440436995,2060,2060,2060,2060,0
|
|
20230905,113400,440436995,2060,2060,2060,2060,10
|
|
20230905,113300,440416395,2060,2060,2060,2060,1
|
|
20230905,113200,440414335,2060,2060,2060,2060,0
|
|
20230905,113100,440414335,2060,2055,2060,2055,111
|
|
20230905,113000,440186225,2055,2055,2055,2055,20
|
|
20230905,112900,440145125,2055,2055,2055,2055,0
|
|
20230905,112800,440145125,2055,2055,2055,2055,0
|
|
20230905,112700,440145125,2055,2055,2055,2055,0
|
|
20230905,112600,440145125,2055,2055,2055,2055,41
|
|
20230905,112500,440060870,2055,2055,2055,2055,66
|
|
20230905,112400,439925240,2060,2055,2060,2055,1683
|
|
20230905,112300,436466175,2060,2060,2060,2060,50
|
|
20230905,112200,436363175,2060,2060,2060,2060,20
|
|
20230905,112100,436321975,2055,2055,2055,2055,34
|
|
20230905,112000,436252105,2055,2055,2055,2055,6
|
|
20230905,111900,436239775,2055,2055,2055,2055,21
|
|
20230905,111800,436196620,2055,2055,2055,2055,83
|
|
20230905,111700,436026055,2055,2055,2055,2055,5
|
|
20230905,111600,436015780,2055,2055,2055,2055,6
|
|
20230905,111500,436003450,2060,2060,2060,2060,0
|
|
20230905,111400,436003450,2060,2060,2060,2060,350
|
|
20230905,111300,435282450,2060,2060,2060,2060,34
|
|
20230905,111200,435212410,2060,2060,2060,2060,3
|
|
20230905,111100,435206230,2060,2060,2060,2060,1
|
|
20230905,111000,435204170,2065,2060,2065,2060,66
|
|
20230905,110900,435068110,2060,2060,2060,2060,0
|
|
20230905,110800,435068110,2060,2060,2060,2060,0
|
|
20230905,110700,435068110,2060,2060,2060,2060,179
|
|
20230905,110600,434699370,2060,2060,2060,2060,24
|
|
20230905,110500,434649930,2060,2060,2060,2060,15
|
|
20230905,110400,434619030,2060,2055,2060,2055,391
|
|
20230905,110300,433813780,2060,2050,2060,2050,35
|
|
20230905,110200,433742015,2055,2055,2055,2055,0
|
|
20230905,110100,433742015,2055,2055,2055,2055,3155
|
|
20230905,110000,427258490,2055,2055,2055,2055,0
|
|
20230905,105900,427258490,2055,2055,2055,2055,206
|
|
20230905,105800,426835160,2055,2055,2055,2055,3
|
|
20230905,105700,426828995,2055,2055,2055,2055,0
|
|
20230905,105600,426828995,2055,2055,2055,2055,0
|
|
20230905,105500,426828995,2055,2055,2055,2055,1199
|
|
20230905,105400,424365050,2055,2055,2055,2055,2523
|
|
20230905,105300,419180285,2055,2055,2055,2055,0
|
|
20230905,105200,419180285,2055,2055,2055,2055,39
|
|
20230905,105100,419100140,2055,2055,2055,2055,1188
|
|
20230905,105000,416658800,2055,2055,2055,2055,50
|
|
20230905,104900,416556050,2055,2055,2055,2055,30
|
|
20230905,104800,416494400,2055,2055,2055,2055,971
|
|
20230905,104700,414498995,2055,2060,2060,2055,4981
|
|
20230905,104600,404238510,2060,2065,2065,2060,533
|
|
20230905,104500,403138030,2065,2065,2065,2065,2
|
|
20230905,104400,403133900,2060,2065,2065,2060,303
|
|
20230905,104300,402508720,2065,2070,2070,2065,3869
|
|
20230905,104200,394519215,2065,2065,2065,2065,246
|
|
20230905,104100,394011225,2065,2065,2065,2065,0
|
|
20230905,104000,394011225,2065,2060,2065,2060,1506
|
|
20230905,103900,390906365,2060,2065,2065,2060,37
|
|
20230905,103800,390830135,2060,2060,2060,2060,1
|
|
20230905,103700,390828075,2060,2060,2060,2060,2400
|
|
20230905,103600,385884075,2065,2060,2065,2060,1655
|
|
20230905,103500,382466650,2060,2060,2060,2060,2
|
|
20230905,103400,382462530,2060,2060,2060,2060,3565
|
|
20230905,103300,375118630,2055,2055,2055,2055,6
|
|
20230905,103200,375106300,2060,2055,2060,2055,761
|
|
20230905,103100,373539230,2060,2060,2060,2060,111
|
|
20230905,103000,373310570,2060,2060,2060,2055,9
|
|
20230905,102900,373292040,2055,2050,2055,2050,1104
|
|
20230905,102800,371028380,2055,2050,2055,2050,17
|
|
20230905,102700,370993490,2060,2055,2060,2050,1414
|
|
20230905,102600,368087750,2055,2055,2055,2055,14
|
|
20230905,102500,368058980,2055,2050,2055,2050,711
|
|
20230905,102400,366597905,2055,2055,2055,2055,100
|
|
20230905,102300,366392405,2055,2055,2055,2055,1632
|
|
20230905,102200,363038645,2055,2050,2055,2050,1598
|
|
20230905,102100,359755035,2050,2050,2050,2050,33
|
|
20230905,102000,359687385,2050,2045,2050,2045,3850
|
|
20230905,101900,351795465,2040,2040,2045,2040,76
|
|
20230905,101800,351640240,2040,2040,2040,2040,0
|
|
20230905,101700,351640240,2040,2040,2040,2040,877
|
|
20230905,101600,349851160,2040,2040,2040,2040,71
|
|
20230905,101500,349706320,2040,2040,2040,2040,101
|
|
20230905,101400,349500280,2040,2035,2040,2030,6696
|
|
20230905,101300,335844680,2035,2035,2035,2035,7062
|
|
20230905,101200,321473510,2035,2035,2035,2035,90
|
|
20230905,101100,321290360,2035,2035,2035,2035,1520
|
|
20230905,101000,318197160,2035,2035,2040,2035,52
|
|
20230905,100900,318091325,2035,2035,2035,2035,2103
|
|
20230905,100800,313811720,2040,2035,2040,2035,49
|
|
20230905,100700,313711955,2035,2035,2035,2035,0
|
|
20230905,100600,313711955,2035,2035,2035,2035,0
|
|
20230905,100500,313711955,2035,2035,2035,2035,462
|
|
20230905,100400,312771785,2040,2040,2040,2040,3153
|
|
20230905,100300,306339665,2040,2040,2040,2035,41
|
|
20230905,100200,306256220,2040,2040,2040,2040,1157
|
|
20230905,100100,303895940,2035,2035,2035,2035,34
|
|
20230905,100000,303826750,2035,2040,2040,2035,1866
|
|
20230905,095900,300020160,2040,2040,2040,2040,15
|
|
20230905,095800,299989560,2040,2035,2040,2035,1006
|
|
20230905,095700,297937350,2035,2035,2035,2035,2
|
|
20230905,095600,297933280,2040,2030,2040,2030,1626
|
|
20230905,095500,294617580,2030,2030,2030,2030,1218
|
|
20230905,095400,292145040,2030,2030,2030,2030,33
|
|
20230905,095300,292078050,2030,2035,2040,2030,44
|
|
20230905,095200,291988685,2030,2035,2035,2030,5206
|
|
20230905,095100,281419505,2035,2030,2035,2030,1339
|
|
20230905,095000,278701310,2035,2035,2035,2030,1247
|
|
20230905,094900,276167680,2035,2030,2035,2030,1285
|
|
20230905,094800,273553250,2030,2030,2030,2025,1824
|
|
20230905,094700,269850555,2030,2030,2030,2030,4449
|
|
20230905,094600,260819085,2030,2030,2030,2025,3497
|
|
20230905,094500,253722475,2030,2030,2035,2025,6342
|
|
20230905,094400,240848110,2030,2035,2035,2030,744
|
|
20230905,094300,239334100,2035,2035,2035,2035,976
|
|
20230905,094200,237347940,2035,2040,2040,2030,48071
|
|
20230905,094100,139618355,2040,2045,2045,2040,301
|
|
20230905,094000,139002840,2050,2045,2050,2040,1615
|
|
20230905,093900,135700215,2045,2050,2050,2045,161
|
|
20230905,093800,135370945,2050,2050,2050,2045,25
|
|
20230905,093700,135319725,2050,2045,2050,2045,61
|
|
20230905,093600,135194880,2040,2045,2045,2040,7759
|
|
20230905,093500,119327755,2045,2045,2045,2045,39
|
|
20230905,093400,119248000,2050,2050,2050,2045,301
|
|
20230905,093300,118631145,2050,2045,2050,2045,236
|
|
20230905,093200,118147515,2050,2050,2055,2045,2208
|
|
20230905,093100,113621085,2050,2050,2050,2050,649
|
|
20230905,093000,112290635,2050,2050,2050,2050,6
|
|
20230905,092900,112278335,2050,2050,2055,2050,534
|
|
20230905,092800,111183630,2050,2050,2050,2050,1202
|
|
20230905,092700,108719530,2050,2050,2050,2050,6
|
|
20230905,092600,108707230,2055,2055,2055,2055,1330
|
|
20230905,092500,105974080,2060,2060,2060,2055,489
|
|
20230905,092400,104967055,2065,2055,2065,2055,2297
|
|
20230905,092300,100234625,2055,2055,2055,2055,1884
|
|
20230905,092200,96363005,2055,2055,2055,2055,100
|
|
20230905,092100,96157505,2055,2045,2055,2045,224
|
|
20230905,092000,95697625,2045,2040,2045,2040,2080
|
|
20230905,091900,91444425,2055,2055,2055,2045,30400
|
|
20230905,091800,29236100,2055,2055,2055,2055,0
|
|
20230905,091700,29236100,2055,2055,2055,2055,490
|
|
20230905,091600,28229150,2055,2055,2055,2055,911
|
|
20230905,091500,26357045,2055,2050,2055,2050,11
|
|
20230905,091400,26334445,2050,2050,2050,2050,4
|
|
20230905,091300,26326245,2050,2050,2050,2050,170
|
|
20230905,091200,25977745,2050,2050,2050,2050,1549
|
|
20230905,091100,22802295,2045,2060,2060,2045,3667
|
|
20230905,091000,15296935,2050,2060,2060,2050,1131
|
|
20230905,090900,12977685,2060,2055,2060,2050,881
|
|
20230905,090800,11167425,2055,2050,2055,2050,21
|
|
20230905,090700,11124275,2050,2050,2050,2050,12
|
|
20230905,090600,11099675,2050,2050,2050,2050,2500
|
|
20230905,090500,5974675,2055,2055,2055,2055,510
|
|
20230905,090400,4926625,2065,2065,2065,2065,0
|
|
20230905,090300,4926625,2065,2055,2065,2045,842
|
|
20230905,090200,3195895,2060,2045,2065,2045,629
|
|
20230905,090100,1904170,2045,2045,2045,2045,137
|
|
20230905,090000,1624005,2055,2050,2055,2045,793
|