622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191900,330138615,2050,2050,2050,2050,8292
|
|
20230908,191800,330138615,2050,2050,2050,2050,0
|
|
20230908,191700,330138615,2050,2050,2050,2050,0
|
|
20230908,191600,330138615,2050,2050,2050,2050,0
|
|
20230908,191500,330138615,2050,2050,2050,2050,0
|
|
20230908,191400,330138615,2050,2050,2050,2050,0
|
|
20230908,191300,330138615,2050,2050,2050,2050,0
|
|
20230908,191200,330138615,2050,2050,2050,2050,0
|
|
20230908,191100,330138615,2050,2050,2050,2050,0
|
|
20230908,191000,330138615,2050,2050,2050,2050,0
|
|
20230908,190900,330138615,2050,2050,2050,2050,0
|
|
20230908,190800,330138615,2050,2050,2050,2050,0
|
|
20230908,190700,330138615,2050,2050,2050,2050,0
|
|
20230908,190600,330138615,2050,2050,2050,2050,0
|
|
20230908,190500,330138615,2050,2050,2050,2050,0
|
|
20230908,190400,330138615,2050,2050,2050,2050,0
|
|
20230908,190300,330138615,2050,2050,2050,2050,0
|
|
20230908,190200,330138615,2050,2050,2050,2050,0
|
|
20230908,190100,330138615,2050,2050,2050,2050,0
|
|
20230908,190000,330138615,2050,2050,2050,2050,0
|
|
20230908,185900,330138615,2050,2050,2050,2050,0
|
|
20230908,185800,330138615,2050,2050,2050,2050,0
|
|
20230908,185700,330138615,2050,2050,2050,2050,0
|
|
20230908,185600,330138615,2050,2050,2050,2050,0
|
|
20230908,185500,330138615,2050,2050,2050,2050,0
|
|
20230908,185400,330138615,2050,2050,2050,2050,0
|
|
20230908,185300,330138615,2050,2050,2050,2050,0
|
|
20230908,185200,330138615,2050,2050,2050,2050,0
|
|
20230908,185100,330138615,2050,2050,2050,2050,0
|
|
20230908,185000,330138615,2050,2050,2050,2050,0
|
|
20230908,184900,330138615,2050,2050,2050,2050,8292
|
|
20230908,184800,330138615,2050,2050,2050,2050,0
|
|
20230908,184700,330138615,2050,2050,2050,2050,0
|
|
20230908,184600,330138615,2050,2050,2050,2050,0
|
|
20230908,184500,330138615,2050,2050,2050,2050,0
|
|
20230908,184400,330138615,2050,2050,2050,2050,0
|
|
20230908,184300,330138615,2050,2050,2050,2050,0
|
|
20230908,184200,330138615,2050,2050,2050,2050,0
|
|
20230908,184100,330138615,2050,2050,2050,2050,0
|
|
20230908,184000,330138615,2050,2050,2050,2050,0
|
|
20230908,183900,330138615,2050,2050,2050,2050,0
|
|
20230908,183800,330138615,2050,2050,2050,2050,0
|
|
20230908,183700,330138615,2050,2050,2050,2050,0
|
|
20230908,183600,330138615,2050,2050,2050,2050,0
|
|
20230908,183500,330138615,2050,2050,2050,2050,0
|
|
20230908,183400,330138615,2050,2050,2050,2050,0
|
|
20230908,183300,330138615,2050,2050,2050,2050,0
|
|
20230908,183200,330138615,2050,2050,2050,2050,0
|
|
20230908,183100,330138615,2050,2050,2050,2050,0
|
|
20230908,183000,330138615,2050,2050,2050,2050,0
|
|
20230908,182900,330138615,2050,2050,2050,2050,0
|
|
20230908,182800,330138615,2050,2050,2050,2050,0
|
|
20230908,182700,330138615,2050,2050,2050,2050,0
|
|
20230908,182600,330138615,2050,2050,2050,2050,0
|
|
20230908,182500,330138615,2050,2050,2050,2050,0
|
|
20230908,182400,330138615,2050,2050,2050,2050,0
|
|
20230908,182300,330138615,2050,2050,2050,2050,0
|
|
20230908,182200,330138615,2050,2050,2050,2050,0
|
|
20230908,182100,330138615,2050,2050,2050,2050,0
|
|
20230908,182000,330138615,2050,2050,2050,2050,0
|
|
20230908,181900,330138615,2050,2050,2050,2050,8292
|
|
20230908,181800,330138615,2050,2050,2050,2050,0
|
|
20230908,181700,330138615,2050,2050,2050,2050,0
|
|
20230908,181600,330138615,2050,2050,2050,2050,0
|
|
20230908,181500,330138615,2050,2050,2050,2050,0
|
|
20230908,181400,330138615,2050,2050,2050,2050,0
|
|
20230908,181300,330138615,2050,2050,2050,2050,0
|
|
20230908,181200,330138615,2050,2050,2050,2050,0
|
|
20230908,181100,330138615,2050,2050,2050,2050,0
|
|
20230908,181000,330138615,2050,2050,2050,2050,0
|
|
20230908,180900,330138615,2050,2050,2050,2050,0
|
|
20230908,180800,330138615,2050,2050,2050,2050,0
|
|
20230908,180700,330138615,2050,2050,2050,2050,0
|
|
20230908,180600,330138615,2050,2050,2050,2050,0
|
|
20230908,180500,330138615,2050,2050,2050,2050,0
|
|
20230908,180400,330138615,2050,2050,2050,2050,0
|
|
20230908,180300,330138615,2050,2050,2050,2050,0
|
|
20230908,180200,330138615,2050,2050,2050,2050,0
|
|
20230908,180100,330138615,2050,2050,2050,2050,0
|
|
20230908,180000,330138615,2050,2050,2050,2050,0
|
|
20230908,175900,330138615,2050,2050,2050,2050,0
|
|
20230908,175800,330138615,2050,2050,2050,2050,0
|
|
20230908,175700,330138615,2050,2050,2050,2050,0
|
|
20230908,175600,330138615,2050,2050,2050,2050,0
|
|
20230908,175500,330138615,2050,2050,2050,2050,0
|
|
20230908,175400,330138615,2050,2050,2050,2050,0
|
|
20230908,175300,330138615,2050,2050,2050,2050,0
|
|
20230908,175200,330138615,2050,2050,2050,2050,0
|
|
20230908,175100,330138615,2050,2050,2050,2050,0
|
|
20230908,175000,330138615,2050,2050,2050,2050,0
|
|
20230908,174900,330138615,2050,2050,2050,2050,8292
|
|
20230908,174800,330138615,2050,2050,2050,2050,0
|
|
20230908,174700,330138615,2050,2050,2050,2050,0
|
|
20230908,174600,330138615,2050,2050,2050,2050,0
|
|
20230908,174500,330138615,2050,2050,2050,2050,0
|
|
20230908,174400,330138615,2050,2050,2050,2050,0
|
|
20230908,174300,330138615,2050,2050,2050,2050,0
|
|
20230908,174200,330138615,2050,2050,2050,2050,0
|
|
20230908,174100,330138615,2050,2050,2050,2050,0
|
|
20230908,174000,330138615,2050,2050,2050,2050,0
|
|
20230908,173900,330138615,2050,2050,2050,2050,0
|
|
20230908,173800,330138615,2050,2050,2050,2050,0
|
|
20230908,173700,330138615,2050,2050,2050,2050,0
|
|
20230908,173600,330138615,2050,2050,2050,2050,0
|
|
20230908,173500,330138615,2050,2050,2050,2050,0
|
|
20230908,173400,330138615,2050,2050,2050,2050,0
|
|
20230908,173300,330138615,2050,2050,2050,2050,0
|
|
20230908,173200,330138615,2050,2050,2050,2050,0
|
|
20230908,173100,330138615,2050,2050,2050,2050,0
|
|
20230908,173000,330138615,2050,2050,2050,2050,0
|
|
20230908,172900,330138615,2050,2050,2050,2050,0
|
|
20230908,172800,330138615,2050,2050,2050,2050,0
|
|
20230908,172700,330138615,2050,2050,2050,2050,0
|
|
20230908,172600,330138615,2050,2050,2050,2050,0
|
|
20230908,172500,330138615,2050,2050,2050,2050,0
|
|
20230908,172400,330138615,2050,2050,2050,2050,0
|
|
20230908,172300,330138615,2050,2050,2050,2050,0
|
|
20230908,172200,330138615,2050,2050,2050,2050,0
|
|
20230908,172100,330138615,2050,2050,2050,2050,0
|
|
20230908,172000,330138615,2050,2050,2050,2050,0
|
|
20230908,171900,330138615,2050,2050,2050,2050,8292
|
|
20230908,171800,330138615,2050,2050,2050,2050,0
|
|
20230908,171700,330138615,2050,2050,2050,2050,0
|
|
20230908,171600,330138615,2050,2050,2050,2050,0
|
|
20230908,171500,330138615,2050,2050,2050,2050,0
|
|
20230908,171400,330138615,2050,2050,2050,2050,0
|
|
20230908,171300,330138615,2050,2050,2050,2050,0
|
|
20230908,171200,330138615,2050,2050,2050,2050,0
|
|
20230908,171100,330138615,2050,2050,2050,2050,0
|
|
20230908,171000,330138615,2050,2050,2050,2050,0
|
|
20230908,170900,330138615,2050,2050,2050,2050,0
|
|
20230908,170800,330138615,2050,2050,2050,2050,0
|
|
20230908,170700,330138615,2050,2050,2050,2050,0
|
|
20230908,170600,330138615,2050,2050,2050,2050,0
|
|
20230908,170500,330138615,2050,2050,2050,2050,0
|
|
20230908,170400,330138615,2050,2050,2050,2050,0
|
|
20230908,170300,330138615,2050,2050,2050,2050,0
|
|
20230908,170200,330138615,2050,2050,2050,2050,0
|
|
20230908,170100,330138615,2050,2050,2050,2050,0
|
|
20230908,170000,330138615,2050,2050,2050,2050,0
|
|
20230908,165900,330138615,2050,2050,2050,2050,0
|
|
20230908,165800,330138615,2050,2050,2050,2050,0
|
|
20230908,165700,330138615,2050,2050,2050,2050,0
|
|
20230908,165600,330138615,2050,2050,2050,2050,0
|
|
20230908,165500,330138615,2050,2050,2050,2050,0
|
|
20230908,165400,330138615,2050,2050,2050,2050,0
|
|
20230908,165300,330138615,2050,2050,2050,2050,0
|
|
20230908,165200,330138615,2050,2050,2050,2050,0
|
|
20230908,165100,330138615,2050,2050,2050,2050,0
|
|
20230908,165000,330138615,2050,2050,2050,2050,0
|
|
20230908,164900,330138615,2050,2050,2050,2050,8292
|
|
20230908,164800,330138615,2050,2050,2050,2050,0
|
|
20230908,164700,330138615,2050,2050,2050,2050,0
|
|
20230908,164600,330138615,2050,2050,2050,2050,0
|
|
20230908,164500,330138615,2050,2050,2050,2050,0
|
|
20230908,164400,330138615,2050,2050,2050,2050,0
|
|
20230908,164300,330138615,2050,2050,2050,2050,0
|
|
20230908,164200,330138615,2050,2050,2050,2050,0
|
|
20230908,164100,330138615,2050,2050,2050,2050,0
|
|
20230908,164000,330138615,2050,2050,2050,2050,0
|
|
20230908,163900,330138615,2050,2050,2050,2050,0
|
|
20230908,163800,330138615,2050,2050,2050,2050,0
|
|
20230908,163700,330138615,2050,2050,2050,2050,0
|
|
20230908,163600,330138615,2050,2050,2050,2050,0
|
|
20230908,163500,330138615,2050,2050,2050,2050,0
|
|
20230908,163400,330138615,2050,2050,2050,2050,0
|
|
20230908,163300,330138615,2050,2050,2050,2050,0
|
|
20230908,163200,330138615,2050,2050,2050,2050,0
|
|
20230908,163100,330138615,2050,2050,2050,2050,0
|
|
20230908,163000,330138615,2050,2050,2050,2050,0
|
|
20230908,162900,330138615,2050,2050,2050,2050,0
|
|
20230908,162800,330138615,2050,2050,2050,2050,0
|
|
20230908,162700,330138615,2050,2050,2050,2050,0
|
|
20230908,162600,330138615,2050,2050,2050,2050,0
|
|
20230908,162500,330138615,2050,2050,2050,2050,0
|
|
20230908,162400,330138615,2050,2050,2050,2050,0
|
|
20230908,162300,330138615,2050,2050,2050,2050,0
|
|
20230908,162200,330138615,2050,2050,2050,2050,0
|
|
20230908,162100,330138615,2050,2050,2050,2050,0
|
|
20230908,162000,330138615,2050,2050,2050,2050,0
|
|
20230908,161900,330138615,2050,2050,2050,2050,8292
|
|
20230908,161800,330138615,2050,2050,2050,2050,0
|
|
20230908,161700,330138615,2050,2050,2050,2050,0
|
|
20230908,161600,330138615,2050,2050,2050,2050,0
|
|
20230908,161500,330138615,2050,2050,2050,2050,0
|
|
20230908,161400,330138615,2050,2050,2050,2050,0
|
|
20230908,161300,330138615,2050,2050,2050,2050,0
|
|
20230908,161200,330138615,2050,2050,2050,2050,0
|
|
20230908,161100,330138615,2050,2050,2050,2050,0
|
|
20230908,161000,330138615,2050,2050,2050,2050,0
|
|
20230908,160900,330138615,2050,2050,2050,2050,0
|
|
20230908,160800,330138615,2050,2050,2050,2050,0
|
|
20230908,160700,330138615,2050,2050,2050,2050,0
|
|
20230908,160600,330138615,2050,2050,2050,2050,0
|
|
20230908,160500,330138615,2050,2050,2050,2050,0
|
|
20230908,160400,330138615,2050,2050,2050,2050,0
|
|
20230908,160300,330138615,2050,2050,2050,2050,0
|
|
20230908,160200,330138615,2050,2050,2050,2050,0
|
|
20230908,160100,330138615,2050,2050,2050,2050,0
|
|
20230908,160000,330138615,2050,2050,2050,2050,0
|
|
20230908,155900,330138615,2050,2050,2050,2050,0
|
|
20230908,155800,330138615,2050,2050,2050,2050,0
|
|
20230908,155700,330138615,2050,2050,2050,2050,0
|
|
20230908,155600,330138615,2050,2050,2050,2050,0
|
|
20230908,155500,330138615,2050,2050,2050,2050,0
|
|
20230908,155400,330138615,2050,2050,2050,2050,0
|
|
20230908,155300,330138615,2050,2050,2050,2050,0
|
|
20230908,155200,330138615,2050,2050,2050,2050,0
|
|
20230908,155100,330138615,2050,2050,2050,2050,0
|
|
20230908,155000,330138615,2050,2050,2050,2050,0
|
|
20230908,154900,330138615,2050,2050,2050,2050,8292
|
|
20230908,154800,330138615,2050,2050,2050,2050,0
|
|
20230908,154700,330138615,2050,2050,2050,2050,0
|
|
20230908,154600,330138615,2050,2050,2050,2050,0
|
|
20230908,154500,330138615,2050,2050,2050,2050,0
|
|
20230908,154400,330138615,2050,2050,2050,2050,0
|
|
20230908,154300,330138615,2050,2050,2050,2050,0
|
|
20230908,154200,330138615,2050,2050,2050,2050,0
|
|
20230908,154100,330138615,2050,2050,2050,2050,0
|
|
20230908,154000,330138615,2050,2050,2050,2050,0
|
|
20230908,153900,330138615,2050,2050,2050,2050,0
|
|
20230908,153800,330138615,2050,2050,2050,2050,0
|
|
20230908,153700,330138615,2050,2050,2050,2050,0
|
|
20230908,153600,330138615,2050,2050,2050,2050,0
|
|
20230908,153500,330138615,2050,2050,2050,2050,0
|
|
20230908,153400,330138615,2050,2050,2050,2050,0
|
|
20230908,153300,330138615,2050,2050,2050,2050,0
|
|
20230908,153200,330138615,2050,2050,2050,2050,0
|
|
20230908,153100,330138615,2050,2050,2050,2050,0
|
|
20230908,153000,330138615,2050,2050,2050,2050,8292
|
|
20230908,152900,313140015,2055,2055,2055,2055,0
|
|
20230908,152800,313140015,2055,2055,2055,2055,0
|
|
20230908,152700,313140015,2055,2055,2055,2055,0
|
|
20230908,152600,313140015,2055,2055,2055,2055,0
|
|
20230908,152500,313140015,2055,2055,2055,2055,0
|
|
20230908,152400,313140015,2055,2055,2055,2055,0
|
|
20230908,152300,313140015,2055,2055,2055,2055,0
|
|
20230908,152200,313140015,2055,2055,2055,2055,0
|
|
20230908,152100,313140015,2055,2055,2055,2055,0
|
|
20230908,152000,313140015,2055,2055,2055,2055,0
|
|
20230908,151900,313140015,2055,2055,2055,2055,342
|
|
20230908,151800,312437205,2055,2055,2055,2055,44
|
|
20230908,151700,312346785,2055,2050,2055,2050,699
|
|
20230908,151600,310911315,2050,2050,2050,2050,330
|
|
20230908,151500,310234815,2050,2055,2055,2045,1337
|
|
20230908,151400,307490700,2050,2050,2050,2050,2252
|
|
20230908,151300,302874100,2045,2045,2045,2045,0
|
|
20230908,151200,302874100,2045,2040,2045,2040,670
|
|
20230908,151100,301503955,2040,2040,2040,2040,160
|
|
20230908,151000,301177555,2040,2045,2045,2040,481
|
|
20230908,150900,300194410,2040,2040,2040,2040,4693
|
|
20230908,150800,290620690,2040,2040,2040,2040,500
|
|
20230908,150700,289600690,2045,2045,2045,2045,28
|
|
20230908,150600,289543430,2045,2045,2045,2045,4
|
|
20230908,150500,289535250,2045,2045,2045,2045,16
|
|
20230908,150400,289502530,2045,2045,2045,2045,20
|
|
20230908,150300,289461630,2045,2045,2045,2045,0
|
|
20230908,150200,289461630,2045,2045,2045,2045,1004
|
|
20230908,150100,287408450,2045,2045,2045,2045,6
|
|
20230908,150000,287396180,2045,2045,2045,2045,120
|
|
20230908,145900,287150780,2045,2045,2045,2045,5
|
|
20230908,145800,287140555,2045,2045,2045,2045,38
|
|
20230908,145700,287062845,2045,2045,2045,2045,60
|
|
20230908,145600,286940145,2040,2040,2040,2040,20
|
|
20230908,145500,286899345,2050,2050,2050,2050,10
|
|
20230908,145400,286878845,2050,2050,2050,2050,100
|
|
20230908,145300,286673845,2050,2050,2050,2050,101
|
|
20230908,145200,286466795,2040,2045,2045,2040,673
|
|
20230908,145100,285093835,2050,2050,2050,2050,39
|
|
20230908,145000,285013885,2050,2050,2050,2050,0
|
|
20230908,144900,285013885,2050,2050,2050,2050,0
|
|
20230908,144800,285013885,2050,2050,2050,2050,0
|
|
20230908,144700,285013885,2050,2050,2050,2050,1481
|
|
20230908,144600,281977835,2050,2050,2050,2050,3
|
|
20230908,144500,281971685,2050,2045,2050,2045,106
|
|
20230908,144400,281754885,2045,2045,2045,2045,2070
|
|
20230908,144300,277521735,2045,2045,2045,2045,0
|
|
20230908,144200,277521735,2045,2045,2045,2045,4
|
|
20230908,144100,277513555,2045,2045,2045,2045,0
|
|
20230908,144000,277513555,2045,2045,2045,2045,0
|
|
20230908,143900,277513555,2045,2045,2045,2045,0
|
|
20230908,143800,277513555,2045,2045,2045,2045,0
|
|
20230908,143700,277513555,2045,2045,2045,2045,10
|
|
20230908,143600,277493105,2045,2040,2045,2040,562
|
|
20230908,143500,276346395,2040,2040,2040,2040,124
|
|
20230908,143400,276093435,2040,2040,2040,2040,10
|
|
20230908,143300,276073035,2040,2040,2040,2040,590
|
|
20230908,143200,274869435,2040,2040,2040,2040,0
|
|
20230908,143100,274869435,2040,2040,2040,2040,1410
|
|
20230908,143000,271993035,2040,2040,2040,2040,1
|
|
20230908,142900,271990995,2040,2040,2040,2040,0
|
|
20230908,142800,271990995,2040,2040,2040,2040,0
|
|
20230908,142700,271990995,2040,2040,2040,2040,0
|
|
20230908,142600,271990995,2040,2040,2040,2040,100
|
|
20230908,142500,271786995,2040,2040,2040,2040,4
|
|
20230908,142400,271778835,2035,2040,2040,2035,35
|
|
20230908,142300,271707535,2035,2035,2035,2035,121
|
|
20230908,142200,271461300,2040,2035,2040,2035,2590
|
|
20230908,142100,266190150,2035,2035,2035,2035,0
|
|
20230908,142000,266190150,2035,2035,2035,2035,40
|
|
20230908,141900,266108750,2035,2035,2035,2035,0
|
|
20230908,141800,266108750,2035,2035,2035,2035,0
|
|
20230908,141700,266108750,2035,2035,2035,2035,1347
|
|
20230908,141600,263367605,2040,2035,2040,2035,646
|
|
20230908,141500,262051770,2035,2035,2035,2035,0
|
|
20230908,141400,262051770,2035,2035,2035,2035,0
|
|
20230908,141300,262051770,2035,2035,2035,2035,0
|
|
20230908,141200,262051770,2035,2035,2035,2035,2961
|
|
20230908,141100,256026135,2040,2040,2040,2040,495
|
|
20230908,141000,255016335,2040,2040,2040,2040,609
|
|
20230908,140900,253773975,2040,2040,2040,2040,200
|
|
20230908,140800,253365975,2040,2040,2040,2040,334
|
|
20230908,140700,252684615,2040,2040,2040,2040,0
|
|
20230908,140600,252684615,2040,2040,2040,2040,396
|
|
20230908,140500,251876775,2035,2035,2035,2035,0
|
|
20230908,140400,251876775,2035,2035,2035,2035,0
|
|
20230908,140300,251876775,2035,2035,2035,2035,183
|
|
20230908,140200,251504370,2035,2035,2035,2035,194
|
|
20230908,140100,251109580,2040,2040,2040,2040,50
|
|
20230908,140000,251007580,2045,2045,2045,2045,0
|
|
20230908,135900,251007580,2045,2045,2045,2045,3035
|
|
20230908,135800,244801005,2035,2035,2035,2035,0
|
|
20230908,135700,244801005,2035,2035,2035,2035,276
|
|
20230908,135600,244239345,2035,2035,2035,2035,0
|
|
20230908,135500,244239345,2035,2035,2035,2035,0
|
|
20230908,135400,244239345,2035,2035,2035,2035,72
|
|
20230908,135300,244092825,2035,2035,2035,2035,50
|
|
20230908,135200,243991075,2035,2040,2040,2035,70
|
|
20230908,135100,243848445,2040,2040,2040,2040,120
|
|
20230908,135000,243603645,2040,2040,2040,2040,0
|
|
20230908,134900,243603645,2040,2040,2040,2040,10
|
|
20230908,134800,243583245,2040,2040,2040,2040,21
|
|
20230908,134700,243540405,2040,2040,2040,2040,1242
|
|
20230908,134600,241006725,2045,2045,2045,2045,0
|
|
20230908,134500,241006725,2045,2045,2045,2045,0
|
|
20230908,134400,241006725,2045,2045,2045,2045,65
|
|
20230908,134300,240873800,2045,2045,2045,2045,0
|
|
20230908,134200,240873800,2045,2045,2045,2045,0
|
|
20230908,134100,240873800,2045,2040,2045,2040,29
|
|
20230908,134000,240814595,2045,2045,2045,2045,10
|
|
20230908,133900,240794145,2045,2045,2045,2045,4
|
|
20230908,133800,240785965,2045,2045,2045,2045,11
|
|
20230908,133700,240763470,2045,2045,2045,2045,0
|
|
20230908,133600,240763470,2045,2045,2045,2045,250
|
|
20230908,133500,240252220,2045,2045,2045,2045,80
|
|
20230908,133400,240088620,2040,2040,2040,2040,0
|
|
20230908,133300,240088620,2040,2040,2040,2040,0
|
|
20230908,133200,240088620,2040,2040,2040,2040,0
|
|
20230908,133100,240088620,2040,2040,2040,2040,0
|
|
20230908,133000,240088620,2040,2040,2040,2040,0
|
|
20230908,132900,240088620,2040,2045,2045,2040,99
|
|
20230908,132800,239886655,2045,2045,2045,2045,0
|
|
20230908,132700,239886655,2045,2045,2045,2045,1900
|
|
20230908,132600,236001155,2045,2040,2045,2035,709
|
|
20230908,132500,234554830,2040,2040,2045,2040,1001
|
|
20230908,132400,232512740,2040,2040,2040,2040,10
|
|
20230908,132300,232492340,2040,2040,2040,2040,0
|
|
20230908,132200,232492340,2040,2040,2040,2040,0
|
|
20230908,132100,232492340,2040,2035,2040,2035,2
|
|
20230908,132000,232488265,2035,2035,2035,2035,901
|
|
20230908,131900,230654730,2035,2035,2035,2035,0
|
|
20230908,131800,230654730,2035,2035,2035,2035,0
|
|
20230908,131700,230654730,2035,2035,2035,2035,4
|
|
20230908,131600,230646590,2035,2040,2040,2035,4448
|
|
20230908,131500,221577500,2045,2045,2045,2045,0
|
|
20230908,131400,221577500,2045,2045,2045,2045,1000
|
|
20230908,131300,219532500,2045,2045,2050,2045,101
|
|
20230908,131200,219325950,2050,2050,2050,2050,1
|
|
20230908,131100,219323900,2050,2040,2050,2040,32
|
|
20230908,131000,219258310,2040,2045,2045,2040,2805
|
|
20230908,130900,213534610,2045,2045,2045,2045,0
|
|
20230908,130800,213534610,2045,2045,2050,2045,4
|
|
20230908,130700,213526420,2045,2045,2045,2045,231
|
|
20230908,130600,213054025,2045,2045,2045,2045,2
|
|
20230908,130500,213049935,2050,2050,2050,2050,40
|
|
20230908,130400,212967935,2050,2050,2050,2050,0
|
|
20230908,130300,212967935,2050,2050,2050,2050,1
|
|
20230908,130200,212965885,2050,2050,2050,2050,4
|
|
20230908,130100,212957685,2050,2050,2050,2050,0
|
|
20230908,130000,212957685,2050,2050,2050,2050,0
|
|
20230908,125900,212957685,2050,2040,2050,2040,254
|
|
20230908,125800,212439515,2045,2045,2045,2045,0
|
|
20230908,125700,212439515,2045,2045,2045,2045,53
|
|
20230908,125600,212331130,2045,2045,2045,2045,198
|
|
20230908,125500,211926220,2045,2045,2045,2045,500
|
|
20230908,125400,210903720,2045,2045,2045,2045,1
|
|
20230908,125300,210901675,2040,2045,2045,2040,317
|
|
20230908,125200,210253455,2050,2050,2050,2050,0
|
|
20230908,125100,210253455,2050,2050,2050,2050,0
|
|
20230908,125000,210253455,2050,2050,2050,2050,0
|
|
20230908,124900,210253455,2050,2050,2050,2050,0
|
|
20230908,124800,210253455,2050,2050,2050,2050,264
|
|
20230908,124700,209712255,2050,2050,2050,2050,730
|
|
20230908,124600,208215755,2050,2050,2050,2050,0
|
|
20230908,124500,208215755,2050,2050,2050,2050,60
|
|
20230908,124400,208092755,2040,2040,2040,2040,0
|
|
20230908,124300,208092755,2040,2040,2040,2040,714
|
|
20230908,124200,206636195,2040,2040,2050,2040,113
|
|
20230908,124100,206405645,2050,2050,2050,2050,0
|
|
20230908,124000,206405645,2050,2050,2050,2050,0
|
|
20230908,123900,206405645,2050,2050,2050,2050,0
|
|
20230908,123800,206405645,2050,2045,2050,2040,71
|
|
20230908,123700,206260275,2050,2045,2050,2040,51
|
|
20230908,123600,206155980,2045,2045,2045,2045,11
|
|
20230908,123500,206133485,2045,2045,2045,2045,44
|
|
20230908,123400,206043505,2045,2045,2045,2045,3
|
|
20230908,123300,206037370,2045,2050,2050,2045,18
|
|
20230908,123200,206000510,2045,2045,2050,2045,52
|
|
20230908,123100,205894070,2040,2040,2040,2040,0
|
|
20230908,123000,205894070,2040,2050,2050,2040,171
|
|
20230908,122900,205543980,2040,2045,2050,2040,254
|
|
20230908,122800,205024160,2050,2050,2050,2050,48
|
|
20230908,122700,204925760,2050,2050,2050,2050,50
|
|
20230908,122600,204823260,2050,2050,2050,2050,0
|
|
20230908,122500,204823260,2050,2050,2050,2040,106
|
|
20230908,122400,204606140,2045,2045,2045,2045,38
|
|
20230908,122300,204528430,2045,2050,2050,2040,182
|
|
20230908,122200,204155890,2045,2050,2050,2040,153
|
|
20230908,122100,203842810,2035,2035,2050,2035,5077
|
|
20230908,122000,193510465,2040,2050,2050,2035,7248
|
|
20230908,121900,178717860,2045,2045,2050,2045,346
|
|
20230908,121800,178010110,2045,2045,2045,2045,1
|
|
20230908,121700,178008065,2045,2045,2045,2045,0
|
|
20230908,121600,178008065,2045,2045,2045,2045,0
|
|
20230908,121500,178008065,2045,2045,2045,2045,0
|
|
20230908,121400,178008065,2045,2050,2050,2045,110
|
|
20230908,121300,177782615,2045,2045,2045,2045,0
|
|
20230908,121200,177782615,2045,2045,2045,2045,0
|
|
20230908,121100,177782615,2045,2045,2045,2045,100
|
|
20230908,121000,177578115,2045,2045,2045,2045,0
|
|
20230908,120900,177578115,2045,2045,2045,2045,30
|
|
20230908,120800,177516765,2050,2050,2050,2050,20
|
|
20230908,120700,177475765,2050,2050,2050,2050,130
|
|
20230908,120600,177209265,2050,2050,2050,2050,6
|
|
20230908,120500,177196965,2050,2050,2050,2050,165
|
|
20230908,120400,176858715,2050,2050,2050,2050,574
|
|
20230908,120300,175682015,2050,2050,2050,2050,1231
|
|
20230908,120200,173158465,2055,2055,2055,2055,0
|
|
20230908,120100,173158465,2055,2055,2055,2055,0
|
|
20230908,120000,173158465,2055,2055,2055,2055,0
|
|
20230908,115900,173158465,2055,2055,2055,2055,0
|
|
20230908,115800,173158465,2055,2055,2055,2055,2
|
|
20230908,115700,173154355,2055,2055,2055,2055,49
|
|
20230908,115600,173053660,2055,2055,2055,2055,0
|
|
20230908,115500,173053660,2055,2055,2055,2055,60
|
|
20230908,115400,172930360,2055,2055,2055,2055,0
|
|
20230908,115300,172930360,2055,2055,2055,2055,0
|
|
20230908,115200,172930360,2055,2055,2055,2055,0
|
|
20230908,115100,172930360,2055,2055,2055,2055,0
|
|
20230908,115000,172930360,2055,2055,2055,2055,0
|
|
20230908,114900,172930360,2055,2055,2055,2055,0
|
|
20230908,114800,172930360,2055,2055,2055,2055,0
|
|
20230908,114700,172930360,2055,2055,2055,2055,0
|
|
20230908,114600,172930360,2055,2055,2055,2055,0
|
|
20230908,114500,172930360,2055,2055,2055,2050,221
|
|
20230908,114400,172477265,2050,2055,2055,2050,57
|
|
20230908,114300,172360230,2050,2050,2050,2050,229
|
|
20230908,114200,171890780,2050,2050,2050,2050,0
|
|
20230908,114100,171890780,2050,2050,2050,2050,0
|
|
20230908,114000,171890780,2050,2050,2050,2050,0
|
|
20230908,113900,171890780,2050,2050,2050,2050,0
|
|
20230908,113800,171890780,2050,2050,2050,2050,0
|
|
20230908,113700,171890780,2050,2050,2050,2050,0
|
|
20230908,113600,171890780,2050,2050,2050,2050,72
|
|
20230908,113500,171743180,2050,2050,2050,2050,27
|
|
20230908,113400,171687830,2050,2050,2050,2050,0
|
|
20230908,113300,171687830,2050,2055,2055,2050,272
|
|
20230908,113200,171128925,2050,2050,2050,2050,0
|
|
20230908,113100,171128925,2050,2055,2055,2050,13
|
|
20230908,113000,171102265,2050,2050,2050,2050,42
|
|
20230908,112900,171016165,2045,2055,2055,2045,239
|
|
20230908,112800,170525130,2045,2045,2045,2045,1
|
|
20230908,112700,170523085,2045,2045,2045,2045,0
|
|
20230908,112600,170523085,2045,2045,2045,2045,0
|
|
20230908,112500,170523085,2045,2045,2045,2045,100
|
|
20230908,112400,170318585,2045,2045,2045,2045,0
|
|
20230908,112300,170318585,2045,2055,2055,2045,12
|
|
20230908,112200,170294035,2045,2045,2045,2045,0
|
|
20230908,112100,170294035,2045,2045,2045,2045,0
|
|
20230908,112000,170294035,2045,2045,2045,2045,0
|
|
20230908,111900,170294035,2045,2045,2045,2045,66
|
|
20230908,111800,170159065,2055,2055,2055,2055,0
|
|
20230908,111700,170159065,2055,2055,2055,2045,37
|
|
20230908,111600,170083360,2045,2055,2055,2045,13
|
|
20230908,111500,170056765,2045,2050,2050,2045,590
|
|
20230908,111400,168847325,2055,2055,2055,2055,0
|
|
20230908,111300,168847325,2055,2055,2055,2055,272
|
|
20230908,111200,168288365,2055,2055,2055,2055,0
|
|
20230908,111100,168288365,2055,2055,2055,2055,1
|
|
20230908,111000,168286310,2055,2055,2055,2055,1
|
|
20230908,110900,168284255,2055,2055,2055,2055,0
|
|
20230908,110800,168284255,2055,2055,2055,2055,3
|
|
20230908,110700,168278090,2055,2055,2055,2055,0
|
|
20230908,110600,168278090,2055,2055,2055,2055,0
|
|
20230908,110500,168278090,2055,2055,2055,2055,10
|
|
20230908,110400,168257540,2055,2055,2055,2055,21
|
|
20230908,110300,168214385,2055,2055,2055,2055,0
|
|
20230908,110200,168214385,2055,2055,2055,2055,0
|
|
20230908,110100,168214385,2055,2055,2055,2055,10
|
|
20230908,110000,168193835,2055,2055,2055,2055,108
|
|
20230908,105900,167971895,2055,2055,2055,2055,0
|
|
20230908,105800,167971895,2055,2055,2055,2055,622
|
|
20230908,105700,166693685,2055,2055,2055,2055,1
|
|
20230908,105600,166691630,2055,2055,2055,2055,0
|
|
20230908,105500,166691630,2055,2055,2055,2055,246
|
|
20230908,105400,166186100,2055,2050,2055,2040,690
|
|
20230908,105300,164771475,2040,2040,2040,2040,0
|
|
20230908,105200,164771475,2040,2040,2040,2040,435
|
|
20230908,105100,163884075,2040,2040,2040,2040,89
|
|
20230908,105000,163702515,2040,2040,2040,2040,0
|
|
20230908,104900,163702515,2040,2040,2040,2040,0
|
|
20230908,104800,163702515,2040,2050,2050,2040,16
|
|
20230908,104700,163669835,2040,2040,2050,2040,169
|
|
20230908,104600,163324275,2040,2040,2040,2040,0
|
|
20230908,104500,163324275,2040,2040,2040,2040,0
|
|
20230908,104400,163324275,2040,2045,2045,2040,611
|
|
20230908,104300,162076155,2045,2045,2045,2045,2
|
|
20230908,104200,162072065,2050,2050,2050,2050,0
|
|
20230908,104100,162072065,2050,2050,2050,2050,30
|
|
20230908,104000,162010565,2050,2050,2050,2050,0
|
|
20230908,103900,162010565,2050,2050,2050,2050,1
|
|
20230908,103800,162008515,2050,2050,2050,2050,0
|
|
20230908,103700,162008515,2050,2050,2050,2050,0
|
|
20230908,103600,162008515,2050,2050,2050,2045,95
|
|
20230908,103500,161814010,2050,2050,2050,2050,26
|
|
20230908,103400,161760710,2050,2050,2050,2050,0
|
|
20230908,103300,161760710,2050,2050,2050,2050,0
|
|
20230908,103200,161760710,2050,2040,2050,2040,21
|
|
20230908,103100,161717860,2050,2050,2050,2050,0
|
|
20230908,103000,161717860,2050,2050,2050,2050,79
|
|
20230908,102900,161555910,2050,2050,2050,2050,0
|
|
20230908,102800,161555910,2050,2050,2050,2050,0
|
|
20230908,102700,161555910,2050,2050,2050,2050,2326
|
|
20230908,102600,156787610,2040,2040,2040,2040,150
|
|
20230908,102500,156481610,2040,2040,2040,2040,0
|
|
20230908,102400,156481610,2040,2040,2040,2040,0
|
|
20230908,102300,156481610,2040,2040,2040,2040,0
|
|
20230908,102200,156481610,2040,2040,2040,2040,131
|
|
20230908,102100,156214370,2045,2045,2045,2045,0
|
|
20230908,102000,156214370,2045,2045,2045,2045,1783
|
|
20230908,101900,152568135,2045,2045,2045,2045,1100
|
|
20230908,101800,150318635,2050,2050,2050,2050,0
|
|
20230908,101700,150318635,2050,2050,2050,2050,0
|
|
20230908,101600,150318635,2050,2050,2050,2050,200
|
|
20230908,101500,149908635,2050,2050,2050,2050,50
|
|
20230908,101400,149806135,2050,2050,2050,2050,49
|
|
20230908,101300,149705685,2050,2050,2050,2050,14
|
|
20230908,101200,149676985,2050,2050,2050,2050,48
|
|
20230908,101100,149578585,2050,2050,2050,2050,132
|
|
20230908,101000,149307985,2050,2050,2050,2050,0
|
|
20230908,100900,149307985,2050,2050,2050,2050,25
|
|
20230908,100800,149256735,2045,2045,2045,2045,0
|
|
20230908,100700,149256735,2045,2045,2045,2045,250
|
|
20230908,100600,148745485,2050,2050,2050,2050,1171
|
|
20230908,100500,146344935,2055,2055,2055,2055,1
|
|
20230908,100400,146342880,2055,2055,2055,2050,14
|
|
20230908,100300,146314115,2055,2055,2055,2055,30
|
|
20230908,100200,146252465,2050,2050,2050,2050,0
|
|
20230908,100100,146252465,2050,2050,2050,2050,0
|
|
20230908,100000,146252465,2050,2050,2050,2050,4
|
|
20230908,095900,146244265,2050,2050,2050,2050,10
|
|
20230908,095800,146223765,2055,2050,2055,2050,263
|
|
20230908,095700,145684610,2045,2050,2050,2045,150
|
|
20230908,095600,145377485,2050,2050,2050,2050,1
|
|
20230908,095500,145375435,2050,2050,2050,2050,0
|
|
20230908,095400,145375435,2050,2050,2050,2050,2001
|
|
20230908,095300,141273385,2045,2045,2045,2045,0
|
|
20230908,095200,141273385,2045,2045,2045,2045,5792
|
|
20230908,095100,129428745,2040,2030,2040,2030,10681
|
|
20230908,095000,107678845,2030,2030,2030,2030,587
|
|
20230908,094900,106487235,2030,2035,2035,2030,485
|
|
20230908,094800,105500545,2035,2040,2040,2035,1327
|
|
20230908,094700,102800015,2040,2040,2040,2040,0
|
|
20230908,094600,102800015,2040,2040,2040,2040,20
|
|
20230908,094500,102759215,2040,2035,2040,2035,202
|
|
20230908,094400,102347645,2035,2035,2035,2035,29
|
|
20230908,094300,102288630,2045,2045,2045,2045,20
|
|
20230908,094200,102247730,2045,2045,2045,2045,0
|
|
20230908,094100,102247730,2045,2045,2045,2045,100
|
|
20230908,094000,102043230,2045,2045,2045,2045,0
|
|
20230908,093900,102043230,2045,2045,2045,2030,3368
|
|
20230908,093800,95187230,2045,2045,2045,2045,31
|
|
20230908,093700,95123835,2045,2045,2045,2045,2
|
|
20230908,093600,95119745,2040,2045,2045,2040,267
|
|
20230908,093500,94574980,2045,2040,2045,2040,605
|
|
20230908,093400,93340775,2050,2045,2050,2045,53
|
|
20230908,093300,93232375,2050,2050,2050,2050,728
|
|
20230908,093200,91739975,2050,2035,2050,2035,1045
|
|
20230908,093100,89612710,2045,2035,2045,2035,4607
|
|
20230908,093000,80237035,2035,2040,2045,2035,645
|
|
20230908,092900,78921075,2045,2035,2045,2035,83
|
|
20230908,092800,78751545,2035,2030,2035,2030,3317
|
|
20230908,092700,72009470,2030,2030,2045,2020,7250
|
|
20230908,092600,57323135,2030,2030,2035,2030,7005
|
|
20230908,092500,43102960,2030,2040,2040,2030,967
|
|
20230908,092400,41135570,2045,2055,2055,2045,2
|
|
20230908,092300,41131470,2055,2050,2055,2035,2276
|
|
20230908,092200,36497155,2035,2045,2045,2035,30
|
|
20230908,092100,36436010,2050,2040,2050,2040,2189
|
|
20230908,092000,31970405,2050,2050,2050,2040,1319
|
|
20230908,091900,29272905,2050,2055,2055,2045,983
|
|
20230908,091800,27259355,2055,2055,2055,2055,120
|
|
20230908,091700,27012755,2055,2055,2055,2055,500
|
|
20230908,091600,25985255,2050,2050,2055,2050,2626
|
|
20230908,091500,20601855,2060,2060,2060,2060,3019
|
|
20230908,091400,14382715,2060,2060,2060,2060,200
|
|
20230908,091300,13970715,2060,2065,2065,2060,294
|
|
20230908,091200,13365025,2065,2065,2065,2065,5
|
|
20230908,091100,13354700,2065,2060,2065,2060,327
|
|
20230908,091000,12681005,2060,2055,2060,2055,1210
|
|
20230908,090900,10188815,2055,2055,2055,2055,446
|
|
20230908,090800,9272285,2055,2060,2060,2055,663
|
|
20230908,090700,7909720,2065,2060,2065,2060,50
|
|
20230908,090600,7806625,2065,2065,2065,2065,10
|
|
20230908,090500,7785975,2065,2065,2065,2065,300
|
|
20230908,090400,7166475,2065,2050,2065,2050,45
|
|
20230908,090300,7073595,2070,2070,2070,2070,0
|
|
20230908,090200,7073595,2070,2050,2070,2045,1303
|
|
20230908,090100,4383700,2070,2070,2070,2070,1
|
|
20230908,090000,4381630,2050,2045,2070,2045,2142
|