645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194200,737308795,2040,2040,2040,2040,2699
|
|
20230831,194100,737308795,2040,2040,2040,2040,0
|
|
20230831,194000,737308795,2040,2040,2040,2040,0
|
|
20230831,193900,737308795,2040,2040,2040,2040,0
|
|
20230831,193800,737308795,2040,2040,2040,2040,0
|
|
20230831,193700,737308795,2040,2040,2040,2040,0
|
|
20230831,193600,737308795,2040,2040,2040,2040,0
|
|
20230831,193500,737308795,2040,2040,2040,2040,0
|
|
20230831,193400,737308795,2040,2040,2040,2040,0
|
|
20230831,193300,737308795,2040,2040,2040,2040,0
|
|
20230831,193200,737308795,2040,2040,2040,2040,0
|
|
20230831,193100,737308795,2040,2040,2040,2040,0
|
|
20230831,193000,737308795,2040,2040,2040,2040,0
|
|
20230831,192900,737308795,2040,2040,2040,2040,0
|
|
20230831,192800,737308795,2040,2040,2040,2040,0
|
|
20230831,192700,737308795,2040,2040,2040,2040,0
|
|
20230831,192600,737308795,2040,2040,2040,2040,0
|
|
20230831,192500,737308795,2040,2040,2040,2040,0
|
|
20230831,192400,737308795,2040,2040,2040,2040,0
|
|
20230831,192300,737308795,2040,2040,2040,2040,0
|
|
20230831,192200,737308795,2040,2040,2040,2040,0
|
|
20230831,192100,737308795,2040,2040,2040,2040,0
|
|
20230831,192000,737308795,2040,2040,2040,2040,0
|
|
20230831,191900,737308795,2040,2040,2040,2040,0
|
|
20230831,191800,737308795,2040,2040,2040,2040,0
|
|
20230831,191700,737308795,2040,2040,2040,2040,0
|
|
20230831,191600,737308795,2040,2040,2040,2040,0
|
|
20230831,191500,737308795,2040,2040,2040,2040,0
|
|
20230831,191400,737308795,2040,2040,2040,2040,0
|
|
20230831,191300,737308795,2040,2040,2040,2040,0
|
|
20230831,191200,737308795,2040,2040,2040,2040,2699
|
|
20230831,191100,737308795,2040,2040,2040,2040,0
|
|
20230831,191000,737308795,2040,2040,2040,2040,0
|
|
20230831,190900,737308795,2040,2040,2040,2040,0
|
|
20230831,190800,737308795,2040,2040,2040,2040,0
|
|
20230831,190700,737308795,2040,2040,2040,2040,0
|
|
20230831,190600,737308795,2040,2040,2040,2040,0
|
|
20230831,190500,737308795,2040,2040,2040,2040,0
|
|
20230831,190400,737308795,2040,2040,2040,2040,0
|
|
20230831,190300,737308795,2040,2040,2040,2040,0
|
|
20230831,190200,737308795,2040,2040,2040,2040,0
|
|
20230831,190100,737308795,2040,2040,2040,2040,0
|
|
20230831,190000,737308795,2040,2040,2040,2040,0
|
|
20230831,185900,737308795,2040,2040,2040,2040,0
|
|
20230831,185800,737308795,2040,2040,2040,2040,0
|
|
20230831,185700,737308795,2040,2040,2040,2040,0
|
|
20230831,185600,737308795,2040,2040,2040,2040,0
|
|
20230831,185500,737308795,2040,2040,2040,2040,0
|
|
20230831,185400,737308795,2040,2040,2040,2040,0
|
|
20230831,185300,737308795,2040,2040,2040,2040,0
|
|
20230831,185200,737308795,2040,2040,2040,2040,0
|
|
20230831,185100,737308795,2040,2040,2040,2040,0
|
|
20230831,185000,737308795,2040,2040,2040,2040,0
|
|
20230831,184900,737308795,2040,2040,2040,2040,0
|
|
20230831,184800,737308795,2040,2040,2040,2040,0
|
|
20230831,184700,737308795,2040,2040,2040,2040,0
|
|
20230831,184600,737308795,2040,2040,2040,2040,0
|
|
20230831,184500,737308795,2040,2040,2040,2040,0
|
|
20230831,184400,737308795,2040,2040,2040,2040,0
|
|
20230831,184300,737308795,2040,2040,2040,2040,0
|
|
20230831,184200,737308795,2040,2040,2040,2040,2699
|
|
20230831,184100,737308795,2040,2040,2040,2040,0
|
|
20230831,184000,737308795,2040,2040,2040,2040,0
|
|
20230831,183900,737308795,2040,2040,2040,2040,0
|
|
20230831,183800,737308795,2040,2040,2040,2040,0
|
|
20230831,183700,737308795,2040,2040,2040,2040,0
|
|
20230831,183600,737308795,2040,2040,2040,2040,0
|
|
20230831,183500,737308795,2040,2040,2040,2040,0
|
|
20230831,183400,737308795,2040,2040,2040,2040,0
|
|
20230831,183300,737308795,2040,2040,2040,2040,0
|
|
20230831,183200,737308795,2040,2040,2040,2040,0
|
|
20230831,183100,737308795,2040,2040,2040,2040,0
|
|
20230831,183000,737308795,2040,2040,2040,2040,0
|
|
20230831,182900,737308795,2040,2040,2040,2040,0
|
|
20230831,182800,737308795,2040,2040,2040,2040,0
|
|
20230831,182700,737308795,2040,2040,2040,2040,0
|
|
20230831,182600,737308795,2040,2040,2040,2040,0
|
|
20230831,182500,737308795,2040,2040,2040,2040,0
|
|
20230831,182400,737308795,2040,2040,2040,2040,0
|
|
20230831,182300,737308795,2040,2040,2040,2040,0
|
|
20230831,182200,737308795,2040,2040,2040,2040,0
|
|
20230831,182100,737308795,2040,2040,2040,2040,0
|
|
20230831,182000,737308795,2040,2040,2040,2040,0
|
|
20230831,181900,737308795,2040,2040,2040,2040,0
|
|
20230831,181800,737308795,2040,2040,2040,2040,0
|
|
20230831,181700,737308795,2040,2040,2040,2040,0
|
|
20230831,181600,737308795,2040,2040,2040,2040,0
|
|
20230831,181500,737308795,2040,2040,2040,2040,0
|
|
20230831,181400,737308795,2040,2040,2040,2040,0
|
|
20230831,181300,737308795,2040,2040,2040,2040,0
|
|
20230831,181200,737308795,2040,2040,2040,2040,2699
|
|
20230831,181100,737308795,2040,2040,2040,2040,0
|
|
20230831,181000,737308795,2040,2040,2040,2040,0
|
|
20230831,180900,737308795,2040,2040,2040,2040,0
|
|
20230831,180800,737308795,2040,2040,2040,2040,0
|
|
20230831,180700,737308795,2040,2040,2040,2040,0
|
|
20230831,180600,737308795,2040,2040,2040,2040,0
|
|
20230831,180500,737308795,2040,2040,2040,2040,0
|
|
20230831,180400,737308795,2040,2040,2040,2040,0
|
|
20230831,180300,737308795,2040,2040,2040,2040,0
|
|
20230831,180200,737308795,2040,2040,2040,2040,0
|
|
20230831,180100,737308795,2040,2040,2040,2040,0
|
|
20230831,180000,737308795,2040,2040,2040,2040,0
|
|
20230831,175900,737308795,2040,2040,2040,2040,0
|
|
20230831,175800,737308795,2040,2040,2040,2040,0
|
|
20230831,175700,737308795,2040,2040,2040,2040,0
|
|
20230831,175600,737308795,2040,2040,2040,2040,0
|
|
20230831,175500,737308795,2040,2040,2040,2040,0
|
|
20230831,175400,737308795,2040,2040,2040,2040,0
|
|
20230831,175300,737308795,2040,2040,2040,2040,0
|
|
20230831,175200,737308795,2040,2040,2040,2040,0
|
|
20230831,175100,737308795,2040,2040,2040,2040,0
|
|
20230831,175000,737308795,2040,2040,2040,2040,0
|
|
20230831,174900,737308795,2040,2040,2040,2040,0
|
|
20230831,174800,737308795,2040,2040,2040,2040,0
|
|
20230831,174700,737308795,2040,2040,2040,2040,0
|
|
20230831,174600,737308795,2040,2040,2040,2040,0
|
|
20230831,174500,737308795,2040,2040,2040,2040,0
|
|
20230831,174400,737308795,2040,2040,2040,2040,0
|
|
20230831,174300,737308795,2040,2040,2040,2040,0
|
|
20230831,174200,737308795,2040,2040,2040,2040,2699
|
|
20230831,174100,737308795,2040,2040,2040,2040,0
|
|
20230831,174000,737308795,2040,2040,2040,2040,0
|
|
20230831,173900,737308795,2040,2040,2040,2040,0
|
|
20230831,173800,737308795,2040,2040,2040,2040,0
|
|
20230831,173700,737308795,2040,2040,2040,2040,0
|
|
20230831,173600,737308795,2040,2040,2040,2040,0
|
|
20230831,173500,737308795,2040,2040,2040,2040,0
|
|
20230831,173400,737308795,2040,2040,2040,2040,0
|
|
20230831,173300,737308795,2040,2040,2040,2040,0
|
|
20230831,173200,737308795,2040,2040,2040,2040,0
|
|
20230831,173100,737308795,2040,2040,2040,2040,0
|
|
20230831,173000,737308795,2040,2040,2040,2040,0
|
|
20230831,172900,737308795,2040,2040,2040,2040,0
|
|
20230831,172800,737308795,2040,2040,2040,2040,0
|
|
20230831,172700,737308795,2040,2040,2040,2040,0
|
|
20230831,172600,737308795,2040,2040,2040,2040,0
|
|
20230831,172500,737308795,2040,2040,2040,2040,0
|
|
20230831,172400,737308795,2040,2040,2040,2040,0
|
|
20230831,172300,737308795,2040,2040,2040,2040,0
|
|
20230831,172200,737308795,2040,2040,2040,2040,0
|
|
20230831,172100,737308795,2040,2040,2040,2040,0
|
|
20230831,172000,737308795,2040,2040,2040,2040,0
|
|
20230831,171900,737308795,2040,2040,2040,2040,0
|
|
20230831,171800,737308795,2040,2040,2040,2040,0
|
|
20230831,171700,737308795,2040,2040,2040,2040,0
|
|
20230831,171600,737308795,2040,2040,2040,2040,0
|
|
20230831,171500,737308795,2040,2040,2040,2040,0
|
|
20230831,171400,737308795,2040,2040,2040,2040,0
|
|
20230831,171300,737308795,2040,2040,2040,2040,0
|
|
20230831,171200,737308795,2040,2040,2040,2040,2699
|
|
20230831,171100,737308795,2040,2040,2040,2040,0
|
|
20230831,171000,737308795,2040,2040,2040,2040,0
|
|
20230831,170900,737308795,2040,2040,2040,2040,0
|
|
20230831,170800,737308795,2040,2040,2040,2040,0
|
|
20230831,170700,737308795,2040,2040,2040,2040,0
|
|
20230831,170600,737308795,2040,2040,2040,2040,0
|
|
20230831,170500,737308795,2040,2040,2040,2040,0
|
|
20230831,170400,737308795,2040,2040,2040,2040,0
|
|
20230831,170300,737308795,2040,2040,2040,2040,0
|
|
20230831,170200,737308795,2040,2040,2040,2040,0
|
|
20230831,170100,737308795,2040,2040,2040,2040,0
|
|
20230831,170000,737308795,2040,2040,2040,2040,0
|
|
20230831,165900,737308795,2040,2040,2040,2040,0
|
|
20230831,165800,737308795,2040,2040,2040,2040,0
|
|
20230831,165700,737308795,2040,2040,2040,2040,0
|
|
20230831,165600,737308795,2040,2040,2040,2040,0
|
|
20230831,165500,737308795,2040,2040,2040,2040,0
|
|
20230831,165400,737308795,2040,2040,2040,2040,0
|
|
20230831,165300,737308795,2040,2040,2040,2040,0
|
|
20230831,165200,737308795,2040,2040,2040,2040,0
|
|
20230831,165100,737308795,2040,2040,2040,2040,0
|
|
20230831,165000,737308795,2040,2040,2040,2040,0
|
|
20230831,164900,737308795,2040,2040,2040,2040,0
|
|
20230831,164800,737308795,2040,2040,2040,2040,0
|
|
20230831,164700,737308795,2040,2040,2040,2040,0
|
|
20230831,164600,737308795,2040,2040,2040,2040,0
|
|
20230831,164500,737308795,2040,2040,2040,2040,0
|
|
20230831,164400,737308795,2040,2040,2040,2040,0
|
|
20230831,164300,737308795,2040,2040,2040,2040,0
|
|
20230831,164200,737308795,2040,2040,2040,2040,2699
|
|
20230831,164100,737308795,2040,2040,2040,2040,0
|
|
20230831,164000,737308795,2040,2040,2040,2040,0
|
|
20230831,163900,737308795,2040,2040,2040,2040,0
|
|
20230831,163800,737308795,2040,2040,2040,2040,0
|
|
20230831,163700,737308795,2040,2040,2040,2040,0
|
|
20230831,163600,737308795,2040,2040,2040,2040,0
|
|
20230831,163500,737308795,2040,2040,2040,2040,0
|
|
20230831,163400,737308795,2040,2040,2040,2040,0
|
|
20230831,163300,737308795,2040,2040,2040,2040,0
|
|
20230831,163200,737308795,2040,2040,2040,2040,0
|
|
20230831,163100,737308795,2040,2040,2040,2040,0
|
|
20230831,163000,737308795,2040,2040,2040,2040,0
|
|
20230831,162900,737308795,2040,2040,2040,2040,0
|
|
20230831,162800,737308795,2040,2040,2040,2040,0
|
|
20230831,162700,737308795,2040,2040,2040,2040,0
|
|
20230831,162600,737308795,2040,2040,2040,2040,0
|
|
20230831,162500,737308795,2040,2040,2040,2040,0
|
|
20230831,162400,737308795,2040,2040,2040,2040,0
|
|
20230831,162300,737308795,2040,2040,2040,2040,0
|
|
20230831,162200,737308795,2040,2040,2040,2040,0
|
|
20230831,162100,737308795,2040,2040,2040,2040,0
|
|
20230831,162000,737308795,2040,2040,2040,2040,0
|
|
20230831,161900,737308795,2040,2040,2040,2040,0
|
|
20230831,161800,737308795,2040,2040,2040,2040,0
|
|
20230831,161700,737308795,2040,2040,2040,2040,0
|
|
20230831,161600,737308795,2040,2040,2040,2040,0
|
|
20230831,161500,737308795,2040,2040,2040,2040,0
|
|
20230831,161400,737308795,2040,2040,2040,2040,0
|
|
20230831,161300,737308795,2040,2040,2040,2040,0
|
|
20230831,161200,737308795,2040,2040,2040,2040,2699
|
|
20230831,161100,737308795,2040,2040,2040,2040,0
|
|
20230831,161000,737308795,2040,2040,2040,2040,0
|
|
20230831,160900,737308795,2040,2040,2040,2040,0
|
|
20230831,160800,737308795,2040,2040,2040,2040,0
|
|
20230831,160700,737308795,2040,2040,2040,2040,0
|
|
20230831,160600,737308795,2040,2040,2040,2040,0
|
|
20230831,160500,737308795,2040,2040,2040,2040,0
|
|
20230831,160400,737308795,2040,2040,2040,2040,0
|
|
20230831,160300,737308795,2040,2040,2040,2040,0
|
|
20230831,160200,737308795,2040,2040,2040,2040,0
|
|
20230831,160100,737308795,2040,2040,2040,2040,0
|
|
20230831,160000,737308795,2040,2040,2040,2040,0
|
|
20230831,155900,737308795,2040,2040,2040,2040,0
|
|
20230831,155800,737308795,2040,2040,2040,2040,0
|
|
20230831,155700,737308795,2040,2040,2040,2040,0
|
|
20230831,155600,737308795,2040,2040,2040,2040,0
|
|
20230831,155500,737308795,2040,2040,2040,2040,0
|
|
20230831,155400,737308795,2040,2040,2040,2040,0
|
|
20230831,155300,737308795,2040,2040,2040,2040,0
|
|
20230831,155200,737308795,2040,2040,2040,2040,0
|
|
20230831,155100,737308795,2040,2040,2040,2040,0
|
|
20230831,155000,737308795,2040,2040,2040,2040,0
|
|
20230831,154900,737308795,2040,2040,2040,2040,0
|
|
20230831,154800,737308795,2040,2040,2040,2040,0
|
|
20230831,154700,737308795,2040,2040,2040,2040,0
|
|
20230831,154600,737308795,2040,2040,2040,2040,0
|
|
20230831,154500,737308795,2040,2040,2040,2040,0
|
|
20230831,154400,737308795,2040,2040,2040,2040,0
|
|
20230831,154300,737308795,2040,2040,2040,2040,0
|
|
20230831,154200,737308795,2040,2040,2040,2040,2699
|
|
20230831,154100,737308795,2040,2040,2040,2040,0
|
|
20230831,154000,737308795,2040,2040,2040,2040,0
|
|
20230831,153900,737308795,2040,2040,2040,2040,0
|
|
20230831,153800,737308795,2040,2040,2040,2040,0
|
|
20230831,153700,737308795,2040,2040,2040,2040,0
|
|
20230831,153600,737308795,2040,2040,2040,2040,0
|
|
20230831,153500,737308795,2040,2040,2040,2040,0
|
|
20230831,153400,737308795,2040,2040,2040,2040,0
|
|
20230831,153300,737308795,2040,2040,2040,2040,0
|
|
20230831,153200,737308795,2040,2040,2040,2040,0
|
|
20230831,153100,737308795,2040,2040,2040,2040,0
|
|
20230831,153000,737308795,2040,2040,2040,2040,2699
|
|
20230831,152900,731802835,2045,2045,2045,2045,0
|
|
20230831,152800,731802835,2045,2045,2045,2045,0
|
|
20230831,152700,731802835,2045,2045,2045,2045,0
|
|
20230831,152600,731802835,2045,2045,2045,2045,0
|
|
20230831,152500,731802835,2045,2045,2045,2045,0
|
|
20230831,152400,731802835,2045,2045,2045,2045,0
|
|
20230831,152300,731802835,2045,2045,2045,2045,0
|
|
20230831,152200,731802835,2045,2045,2045,2045,0
|
|
20230831,152100,731802835,2045,2045,2045,2045,0
|
|
20230831,152000,731802835,2045,2045,2045,2045,0
|
|
20230831,151900,731802835,2045,2050,2050,2040,457
|
|
20230831,151800,730866170,2050,2050,2050,2050,52
|
|
20230831,151700,730759570,2050,2040,2050,2040,431
|
|
20230831,151600,729880320,2050,2050,2050,2050,79
|
|
20230831,151500,729718370,2045,2045,2045,2045,10
|
|
20230831,151400,729697920,2050,2050,2050,2040,273
|
|
20230831,151300,729138750,2050,2050,2050,2050,3500
|
|
20230831,151200,721963750,2050,2050,2050,2035,398
|
|
20230831,151100,721148090,2050,2035,2055,2035,35
|
|
20230831,151000,721076395,2055,2055,2055,2055,5
|
|
20230831,150900,721066120,2055,2055,2055,2055,0
|
|
20230831,150800,721066120,2055,2050,2055,2050,1390
|
|
20230831,150700,718210515,2050,2045,2050,2045,2531
|
|
20230831,150600,713028740,2035,2040,2040,2035,1875
|
|
20230831,150500,709204790,2035,2035,2035,2035,100
|
|
20230831,150400,709001290,2040,2040,2040,2040,1000
|
|
20230831,150300,706961290,2040,2040,2040,2040,30
|
|
20230831,150200,706900090,2040,2040,2040,2040,96
|
|
20230831,150100,706704250,2040,2040,2040,2040,0
|
|
20230831,150000,706704250,2040,2040,2040,2040,1
|
|
20230831,145900,706702210,2035,2040,2040,2035,35
|
|
20230831,145800,706630815,2035,2035,2035,2035,2891
|
|
20230831,145700,700747630,2040,2040,2040,2040,11
|
|
20230831,145600,700725190,2035,2040,2040,2035,456
|
|
20230831,145500,699795450,2035,2045,2045,2035,35
|
|
20230831,145400,699724095,2040,2040,2040,2040,862
|
|
20230831,145300,697965615,2040,2040,2040,2040,47
|
|
20230831,145200,697869735,2045,2045,2045,2045,0
|
|
20230831,145100,697869735,2045,2045,2045,2045,10
|
|
20230831,145000,697849285,2045,2045,2045,2045,0
|
|
20230831,144900,697849285,2045,2045,2045,2045,81
|
|
20230831,144800,697683640,2045,2045,2045,2045,0
|
|
20230831,144700,697683640,2045,2045,2045,2045,0
|
|
20230831,144600,697683640,2045,2045,2045,2045,0
|
|
20230831,144500,697683640,2045,2045,2045,2045,0
|
|
20230831,144400,697683640,2045,2040,2045,2040,434
|
|
20230831,144300,696796335,2040,2040,2040,2040,0
|
|
20230831,144200,696796335,2040,2040,2040,2040,0
|
|
20230831,144100,696796335,2040,2040,2040,2040,0
|
|
20230831,144000,696796335,2040,2040,2040,2040,35
|
|
20230831,143900,696724935,2040,2040,2040,2040,0
|
|
20230831,143800,696724935,2040,2040,2040,2040,2050
|
|
20230831,143700,692542935,2040,2040,2040,2040,500
|
|
20230831,143600,691522935,2040,2040,2040,2040,601
|
|
20230831,143500,690296895,2045,2045,2045,2045,0
|
|
20230831,143400,690296895,2045,2045,2045,2045,2
|
|
20230831,143300,690292805,2045,2045,2045,2045,5
|
|
20230831,143200,690282580,2050,2050,2050,2050,0
|
|
20230831,143100,690282580,2050,2050,2050,2050,0
|
|
20230831,143000,690282580,2050,2050,2050,2050,0
|
|
20230831,142900,690282580,2050,2050,2050,2050,1
|
|
20230831,142800,690280530,2050,2040,2050,2040,1925
|
|
20230831,142700,686346010,2040,2040,2040,2040,584
|
|
20230831,142600,685154650,2040,2045,2045,2040,493
|
|
20230831,142500,684146485,2045,2045,2045,2045,8
|
|
20230831,142400,684130125,2045,2045,2045,2045,0
|
|
20230831,142300,684130125,2045,2045,2045,2045,1
|
|
20230831,142200,684128080,2045,2045,2045,2045,592
|
|
20230831,142100,682917440,2050,2045,2050,2045,4003
|
|
20230831,142000,674717230,2045,2045,2045,2045,0
|
|
20230831,141900,674717230,2045,2045,2045,2045,81
|
|
20230831,141800,674551585,2045,2045,2045,2045,1
|
|
20230831,141700,674549540,2045,2045,2045,2045,0
|
|
20230831,141600,674549540,2045,2045,2045,2045,87
|
|
20230831,141500,674371625,2045,2045,2045,2045,0
|
|
20230831,141400,674371625,2045,2035,2045,2035,581
|
|
20230831,141300,673188480,2035,2035,2035,2035,0
|
|
20230831,141200,673188480,2035,2035,2035,2035,0
|
|
20230831,141100,673188480,2035,2035,2035,2035,0
|
|
20230831,141000,673188480,2035,2035,2035,2035,1058
|
|
20230831,140900,671035450,2035,2035,2035,2035,0
|
|
20230831,140800,671035450,2035,2035,2035,2035,108
|
|
20230831,140700,670815670,2040,2040,2040,2040,8
|
|
20230831,140600,670799350,2040,2040,2040,2040,1248
|
|
20230831,140500,668253430,2040,2040,2040,2040,0
|
|
20230831,140400,668253430,2040,2040,2040,2040,1077
|
|
20230831,140300,666056350,2040,2040,2040,2040,0
|
|
20230831,140200,666056350,2040,2040,2040,2040,0
|
|
20230831,140100,666056350,2040,2040,2040,2040,0
|
|
20230831,140000,666056350,2040,2035,2040,2035,55
|
|
20230831,135900,665944400,2040,2040,2040,2040,1209
|
|
20230831,135800,663478040,2035,2040,2040,2035,5197
|
|
20230831,135700,652902120,2040,2040,2040,2040,50
|
|
20230831,135600,652800120,2040,2045,2045,2040,51
|
|
20230831,135500,652696075,2035,2035,2035,2035,0
|
|
20230831,135400,652696075,2035,2040,2040,2035,3962
|
|
20230831,135300,644630120,2040,2045,2045,2040,36
|
|
20230831,135200,644556505,2040,2045,2045,2040,190
|
|
20230831,135100,644168755,2045,2045,2045,2045,0
|
|
20230831,135000,644168755,2045,2045,2045,2045,643
|
|
20230831,134900,642853820,2045,2045,2045,2045,4
|
|
20230831,134800,642845640,2045,2045,2045,2045,12
|
|
20230831,134700,642821100,2045,2040,2050,2040,5342
|
|
20230831,134600,631898075,2040,2040,2040,2040,0
|
|
20230831,134500,631898075,2040,2030,2040,2030,1054
|
|
20230831,134400,629755915,2040,2040,2040,2040,25
|
|
20230831,134300,629704915,2040,2040,2040,2040,2
|
|
20230831,134200,629700835,2040,2040,2040,2040,1360
|
|
20230831,134100,626926435,2035,2040,2040,2035,272
|
|
20230831,134000,626372765,2040,2040,2040,2040,87
|
|
20230831,133900,626195285,2040,2030,2040,2030,91
|
|
20230831,133800,626010345,2030,2030,2030,2030,782
|
|
20230831,133700,624422885,2030,2030,2030,2030,201
|
|
20230831,133600,624014855,2030,2040,2040,2030,15
|
|
20230831,133500,623984305,2040,2040,2040,2040,0
|
|
20230831,133400,623984305,2040,2040,2040,2040,0
|
|
20230831,133300,623984305,2040,2040,2040,2040,0
|
|
20230831,133200,623984305,2040,2035,2040,2030,387
|
|
20230831,133100,623196430,2035,2030,2035,2030,2
|
|
20230831,133000,623192365,2035,2030,2035,2030,301
|
|
20230831,132900,622581330,2035,2035,2035,2035,5
|
|
20230831,132800,622571155,2030,2030,2030,2030,0
|
|
20230831,132700,622571155,2030,2030,2030,2030,165
|
|
20230831,132600,622236205,2030,2030,2030,2030,0
|
|
20230831,132500,622236205,2030,2030,2030,2030,0
|
|
20230831,132400,622236205,2030,2030,2030,2030,1
|
|
20230831,132300,622234175,2035,2035,2035,2035,248
|
|
20230831,132200,621729495,2035,2035,2035,2030,2667
|
|
20230831,132100,616315150,2035,2035,2035,2035,1296
|
|
20230831,132000,613677790,2035,2035,2035,2035,100
|
|
20230831,131900,613474290,2035,2030,2035,2030,71
|
|
20230831,131800,613329945,2030,2030,2030,2030,173
|
|
20230831,131700,612978755,2030,2035,2040,2030,122
|
|
20230831,131600,612730585,2035,2035,2035,2035,949
|
|
20230831,131500,610799370,2035,2035,2035,2035,1761
|
|
20230831,131400,607215735,2035,2035,2035,2035,2
|
|
20230831,131300,607211665,2030,2030,2035,2030,1926
|
|
20230831,131200,603301855,2030,2035,2035,2030,247
|
|
20230831,131100,602799710,2030,2030,2030,2030,142
|
|
20230831,131000,602511450,2040,2035,2040,2035,701
|
|
20230831,130900,601084895,2035,2035,2035,2035,714
|
|
20230831,130800,599631905,2035,2035,2035,2035,2000
|
|
20230831,130700,595561905,2035,2035,2035,2035,2500
|
|
20230831,130600,590474405,2040,2040,2040,2040,0
|
|
20230831,130500,590474405,2040,2040,2040,2040,0
|
|
20230831,130400,590474405,2040,2040,2040,2040,2063
|
|
20230831,130300,586265885,2040,2040,2040,2040,0
|
|
20230831,130200,586265885,2040,2040,2040,2040,0
|
|
20230831,130100,586265885,2040,2040,2040,2040,20
|
|
20230831,130000,586225085,2040,2040,2040,2040,55
|
|
20230831,125900,586112885,2040,2040,2040,2040,50
|
|
20230831,125800,586010885,2040,2040,2040,2040,106
|
|
20230831,125700,585794645,2040,2035,2040,2035,75
|
|
20230831,125600,585641920,2035,2035,2035,2035,140
|
|
20230831,125500,585357020,2035,2035,2035,2035,1
|
|
20230831,125400,585354985,2040,2035,2040,2035,1017
|
|
20230831,125300,583280805,2040,2040,2040,2040,43
|
|
20230831,125200,583193085,2040,2040,2040,2040,0
|
|
20230831,125100,583193085,2040,2040,2040,2040,9
|
|
20230831,125000,583174725,2035,2035,2035,2035,1200
|
|
20230831,124900,580732725,2040,2040,2040,2040,108
|
|
20230831,124800,580512405,2040,2040,2040,2040,185
|
|
20230831,124700,580135005,2040,2040,2040,2040,2
|
|
20230831,124600,580130925,2040,2035,2040,2035,1552
|
|
20230831,124500,576972355,2035,2035,2035,2035,308
|
|
20230831,124400,576345575,2035,2040,2040,2035,814
|
|
20230831,124300,574688235,2040,2040,2040,2040,0
|
|
20230831,124200,574688235,2040,2040,2040,2040,0
|
|
20230831,124100,574688235,2040,2035,2040,2035,250
|
|
20230831,124000,574178735,2040,2040,2040,2040,119
|
|
20230831,123900,573935975,2040,2035,2040,2035,79
|
|
20230831,123800,573774820,2040,2040,2040,2040,10
|
|
20230831,123700,573754420,2040,2040,2040,2040,2
|
|
20230831,123600,573750340,2040,2035,2040,2035,73
|
|
20230831,123500,573601725,2045,2045,2045,2045,0
|
|
20230831,123400,573601725,2045,2045,2045,2045,2
|
|
20230831,123300,573597635,2035,2035,2035,2035,0
|
|
20230831,123200,573597635,2035,2035,2035,2035,0
|
|
20230831,123100,573597635,2035,2035,2035,2035,10
|
|
20230831,123000,573577285,2045,2045,2045,2045,0
|
|
20230831,122900,573577285,2045,2045,2045,2045,0
|
|
20230831,122800,573577285,2045,2045,2045,2045,350
|
|
20230831,122700,572861535,2040,2040,2045,2040,2343
|
|
20230831,122600,568081265,2045,2045,2045,2045,5
|
|
20230831,122500,568071040,2045,2045,2045,2045,107
|
|
20230831,122400,567852225,2040,2040,2040,2040,0
|
|
20230831,122300,567852225,2040,2040,2050,2040,3256
|
|
20230831,122200,561200935,2040,2040,2040,2040,104
|
|
20230831,122100,560988775,2040,2040,2040,2035,1612
|
|
20230831,122000,557707350,2040,2040,2040,2040,1
|
|
20230831,121900,557705310,2035,2035,2035,2035,1501
|
|
20230831,121800,554650775,2040,2040,2040,2040,503
|
|
20230831,121700,553624655,2040,2035,2040,2035,59
|
|
20230831,121600,553504345,2040,2040,2040,2040,13
|
|
20230831,121500,553477825,2040,2045,2045,2040,550
|
|
20230831,121400,552355820,2040,2045,2045,2030,1786
|
|
20230831,121300,548713320,2035,2035,2035,2035,20
|
|
20230831,121200,548672620,2035,2035,2035,2035,170
|
|
20230831,121100,548326670,2030,2045,2045,2030,1001
|
|
20230831,121000,546294200,2035,2045,2045,2035,301
|
|
20230831,120900,545681655,2030,2045,2045,2030,4352
|
|
20230831,120800,536831360,2045,2040,2045,2040,1696
|
|
20230831,120700,533370535,2045,2045,2045,2045,0
|
|
20230831,120600,533370535,2045,2040,2045,2040,2834
|
|
20230831,120500,527585005,2050,2055,2055,2050,3708
|
|
20230831,120400,519970065,2055,2055,2055,2055,1000
|
|
20230831,120300,517915065,2055,2050,2055,2050,651
|
|
20230831,120200,516580510,2065,2070,2080,2060,3949
|
|
20230831,120100,508402235,2070,2040,2070,2040,22027
|
|
20230831,120000,463107525,2035,2035,2035,2035,5
|
|
20230831,115900,463097350,2035,2040,2040,2035,2182
|
|
20230831,115800,458646090,2040,2035,2040,2035,2372
|
|
20230831,115700,453819060,2030,2030,2030,2030,0
|
|
20230831,115600,453819060,2030,2030,2030,2030,402
|
|
20230831,115500,453003000,2030,2030,2030,2030,45
|
|
20230831,115400,452911650,2035,2035,2035,2035,10
|
|
20230831,115300,452891300,2035,2035,2035,2035,31
|
|
20230831,115200,452828215,2035,2030,2035,2030,13
|
|
20230831,115100,452801765,2030,2035,2035,2030,121
|
|
20230831,115000,452555575,2035,2035,2035,2035,1521
|
|
20230831,114900,449460340,2035,2030,2035,2030,3502
|
|
20230831,114800,442351270,2035,2035,2035,2030,125
|
|
20230831,114700,442096900,2035,2035,2035,2030,552
|
|
20230831,114600,440976085,2035,2030,2035,2030,64
|
|
20230831,114500,440846060,2040,2040,2040,2040,10
|
|
20230831,114400,440825660,2040,2030,2040,2030,7
|
|
20230831,114300,440811400,2030,2040,2040,2030,3843
|
|
20230831,114200,432990970,2050,2050,2050,2050,0
|
|
20230831,114100,432990970,2050,2050,2050,2050,1
|
|
20230831,114000,432988920,2040,2040,2040,2040,1749
|
|
20230831,113900,429420960,2050,2050,2050,2050,2
|
|
20230831,113800,429416860,2040,2040,2040,2040,0
|
|
20230831,113700,429416860,2040,2040,2040,2040,0
|
|
20230831,113600,429416860,2040,2040,2040,2040,61
|
|
20230831,113500,429292420,2040,2040,2040,2040,1
|
|
20230831,113400,429290380,2050,2045,2050,2045,12
|
|
20230831,113300,429265830,2045,2045,2045,2045,0
|
|
20230831,113200,429265830,2045,2045,2045,2045,61
|
|
20230831,113100,429141085,2050,2045,2050,2045,2101
|
|
20230831,113000,424836515,2035,2035,2035,2035,24
|
|
20230831,112900,424787675,2035,2035,2035,2035,1011
|
|
20230831,112800,422730290,2045,2045,2045,2045,500
|
|
20230831,112700,421707790,2045,2045,2045,2045,0
|
|
20230831,112600,421707790,2045,2045,2045,2045,0
|
|
20230831,112500,421707790,2045,2040,2045,2040,182
|
|
20230831,112400,421336500,2040,2040,2040,2040,0
|
|
20230831,112300,421336500,2040,2040,2040,2040,0
|
|
20230831,112200,421336500,2040,2040,2040,2040,215
|
|
20230831,112100,420897900,2035,2035,2035,2035,292
|
|
20230831,112000,420303680,2035,2030,2035,2030,3425
|
|
20230831,111900,413343980,2035,2030,2035,2030,406
|
|
20230831,111800,412519770,2030,2030,2030,2030,506
|
|
20230831,111700,411492590,2030,2030,2030,2030,307
|
|
20230831,111600,410869380,2025,2030,2030,2025,2421
|
|
20230831,111500,405966845,2030,2025,2030,2025,307
|
|
20230831,111400,405344870,2030,2025,2030,2025,8
|
|
20230831,111300,405328640,2025,2025,2025,2025,1
|
|
20230831,111200,405326615,2025,2030,2030,2025,1839
|
|
20230831,111100,401593450,2035,2035,2035,2035,50
|
|
20230831,111000,401491700,2035,2035,2035,2035,61
|
|
20230831,110900,401367565,2035,2030,2035,2030,587
|
|
20230831,110800,400175520,2030,2030,2030,2030,147
|
|
20230831,110700,399877110,2030,2030,2030,2030,0
|
|
20230831,110600,399877110,2030,2035,2040,2030,6526
|
|
20230831,110500,386626690,2030,2030,2030,2030,0
|
|
20230831,110400,386626690,2030,2035,2035,2030,505
|
|
20230831,110300,385601380,2035,2030,2035,2030,303
|
|
20230831,110200,384986275,2030,2030,2030,2030,585
|
|
20230831,110100,383798725,2030,2030,2030,2030,1560
|
|
20230831,110000,380631925,2035,2035,2035,2035,70
|
|
20230831,105900,380489475,2035,2035,2035,2030,1114
|
|
20230831,105800,378227485,2035,2030,2035,2030,677
|
|
20230831,105700,376850665,2030,2030,2035,2030,708
|
|
20230831,105600,375412935,2030,2035,2040,2030,845
|
|
20230831,105500,373697295,2035,2030,2035,2030,1318
|
|
20230831,105400,371021730,2030,2035,2035,2030,614
|
|
20230831,105300,369773740,2035,2035,2035,2035,0
|
|
20230831,105200,369773740,2035,2035,2035,2035,0
|
|
20230831,105100,369773740,2035,2035,2035,2030,4357
|
|
20230831,105000,360928930,2030,2035,2035,2030,117
|
|
20230831,104900,360690860,2035,2035,2040,2035,7893
|
|
20230831,104800,344625790,2040,2040,2040,2040,61
|
|
20230831,104700,344501350,2040,2040,2040,2040,46
|
|
20230831,104600,344407510,2040,2035,2040,2035,392
|
|
20230831,104500,343607880,2040,2040,2045,2040,432
|
|
20230831,104400,342726100,2035,2040,2040,2035,600
|
|
20230831,104300,341502600,2040,2035,2040,2035,867
|
|
20230831,104200,339736655,2040,2040,2040,2040,1754
|
|
20230831,104100,336158495,2045,2050,2050,2045,354
|
|
20230831,104000,335434455,2045,2050,2050,2045,232
|
|
20230831,103900,334958965,2045,2045,2045,2045,739
|
|
20230831,103800,333447710,2050,2050,2050,2050,300
|
|
20230831,103700,332832710,2050,2035,2050,2035,20807
|
|
20230831,103600,290217405,2040,2035,2040,2035,252
|
|
20230831,103500,289704335,2035,2040,2040,2035,136
|
|
20230831,103400,289427170,2035,2040,2040,2035,1173
|
|
20230831,103300,287034670,2045,2045,2045,2045,210
|
|
20230831,103200,286605220,2040,2040,2040,2040,2198
|
|
20230831,103100,282121300,2040,2040,2040,2040,1981
|
|
20230831,103000,278080060,2045,2045,2045,2045,15
|
|
20230831,102900,278049385,2045,2040,2045,2040,659
|
|
20230831,102800,276705020,2040,2040,2040,2040,1900
|
|
20230831,102700,272829020,2040,2040,2040,2040,689
|
|
20230831,102600,271423460,2040,2040,2040,2040,5
|
|
20230831,102500,271413260,2040,2040,2040,2040,515
|
|
20230831,102400,270362660,2040,2040,2040,2040,10
|
|
20230831,102300,270342260,2040,2040,2040,2040,52
|
|
20230831,102200,270236180,2040,2040,2040,2040,69
|
|
20230831,102100,270095420,2040,2045,2045,2040,958
|
|
20230831,102000,268141095,2045,2045,2045,2045,0
|
|
20230831,101900,268141095,2045,2045,2045,2045,800
|
|
20230831,101800,266505095,2045,2045,2045,2045,246
|
|
20230831,101700,266002025,2045,2045,2045,2045,0
|
|
20230831,101600,266002025,2045,2045,2045,2045,0
|
|
20230831,101500,266002025,2045,2045,2045,2045,0
|
|
20230831,101400,266002025,2045,2045,2045,2045,8
|
|
20230831,101300,265985665,2045,2035,2045,2035,186
|
|
20230831,101200,265607125,2035,2035,2040,2035,224
|
|
20230831,101100,265151260,2035,2035,2035,2035,323
|
|
20230831,101000,264493955,2045,2040,2045,2040,3140
|
|
20230831,100900,258087855,2040,2045,2045,2040,41
|
|
20230831,100800,258004060,2045,2045,2045,2045,722
|
|
20230831,100700,256527570,2045,2045,2045,2045,1
|
|
20230831,100600,256525525,2045,2045,2045,2045,1
|
|
20230831,100500,256523480,2050,2050,2050,2050,1
|
|
20230831,100400,256521430,2050,2045,2050,2040,414
|
|
20230831,100300,255676520,2040,2050,2050,2040,22
|
|
20230831,100200,255631430,2050,2045,2050,2040,4750
|
|
20230831,100100,245925475,2040,2040,2045,2040,1784
|
|
20230831,100000,242286110,2040,2040,2040,2040,101
|
|
20230831,095900,242080070,2040,2040,2040,2035,1949
|
|
20230831,095800,238113015,2040,2035,2040,2035,936
|
|
20230831,095700,236204005,2035,2040,2040,2035,4381
|
|
20230831,095600,227275030,2040,2040,2040,2040,775
|
|
20230831,095500,225694030,2040,2045,2045,2040,1472
|
|
20230831,095400,222683795,2045,2040,2045,2040,70
|
|
20230831,095300,222540895,2045,2045,2045,2045,531
|
|
20230831,095200,221455000,2045,2045,2045,2045,3025
|
|
20230831,095100,215268875,2045,2045,2045,2045,0
|
|
20230831,095000,215268875,2045,2045,2050,2045,1356
|
|
20230831,094900,212495840,2045,2045,2045,2040,2591
|
|
20230831,094800,207198795,2045,2045,2045,2045,0
|
|
20230831,094700,207198795,2045,2050,2050,2045,360
|
|
20230831,094600,206462560,2045,2050,2050,2045,38
|
|
20230831,094500,206384845,2050,2050,2050,2050,16
|
|
20230831,094400,206352045,2045,2045,2045,2045,31
|
|
20230831,094300,206288650,2050,2050,2050,2045,767
|
|
20230831,094200,204719605,2045,2045,2045,2045,785
|
|
20230831,094100,203114280,2040,2040,2040,2040,1836
|
|
20230831,094000,199368840,2040,2040,2040,2040,1658
|
|
20230831,093900,195986520,2045,2045,2045,2045,472
|
|
20230831,093800,195021280,2045,2050,2050,2045,1407
|
|
20230831,093700,192143730,2050,2050,2050,2050,51
|
|
20230831,093600,192039180,2050,2055,2055,2050,364
|
|
20230831,093500,191292955,2050,2050,2050,2045,2001
|
|
20230831,093400,187191905,2045,2050,2050,2045,68
|
|
20230831,093300,187052560,2045,2050,2055,2045,2501
|
|
20230831,093200,181928510,2055,2050,2055,2050,908
|
|
20230831,093100,180063250,2050,2045,2050,2045,4997
|
|
20230831,093000,169819500,2045,2045,2055,2045,5438
|
|
20230831,092900,158692985,2045,2040,2045,2040,3383
|
|
20230831,092800,151791035,2045,2045,2045,2040,5941
|
|
20230831,092700,139669250,2045,2055,2055,2045,10629
|
|
20230831,092600,117895310,2055,2055,2055,2055,1664
|
|
20230831,092500,114475790,2055,2055,2060,2055,1174
|
|
20230831,092400,112062850,2055,2060,2060,2055,4877
|
|
20230831,092300,102037830,2060,2065,2070,2060,2411
|
|
20230831,092200,97064590,2070,2070,2070,2070,472
|
|
20230831,092100,96087550,2070,2070,2070,2070,773
|
|
20230831,092000,94487440,2070,2075,2075,2070,132
|
|
20230831,091900,94213545,2070,2070,2070,2070,533
|
|
20230831,091800,93110235,2075,2080,2080,2070,558
|
|
20230831,091700,91952690,2075,2075,2075,2075,317
|
|
20230831,091600,91294915,2080,2075,2080,2075,42
|
|
20230831,091500,91207740,2075,2080,2080,2070,626
|
|
20230831,091400,89907950,2080,2080,2080,2075,5941
|
|
20230831,091300,77579990,2080,2080,2080,2080,5
|
|
20230831,091200,77569590,2080,2080,2085,2080,406
|
|
20230831,091100,76724610,2085,2065,2085,2065,4193
|
|
20230831,091000,68017390,2070,2070,2070,2055,6235
|
|
20230831,090900,55151210,2075,2070,2075,2060,4602
|
|
20230831,090800,45636970,2070,2075,2075,2065,5114
|
|
20230831,090700,35055685,2075,2070,2075,2070,1377
|
|
20230831,090600,32203510,2070,2075,2075,2070,1955
|
|
20230831,090500,28155940,2075,2080,2080,2075,1119
|
|
20230831,090400,25832175,2080,2085,2085,2075,2140
|
|
20230831,090300,21381670,2085,2085,2090,2085,746
|
|
20230831,090200,19825705,2090,2085,2090,2080,342
|
|
20230831,090100,19112060,2090,2095,2095,2090,3448
|
|
20230831,090000,11901145,2095,2110,2110,2095,5658
|