645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,194100,1180873654,2035,2035,2035,2035,0
|
|
20230822,194000,1180873654,2035,2035,2035,2035,0
|
|
20230822,193900,1180873654,2035,2035,2035,2035,0
|
|
20230822,193800,1180873654,2035,2035,2035,2035,0
|
|
20230822,193700,1180873654,2035,2035,2035,2035,0
|
|
20230822,193600,1180873654,2035,2035,2035,2035,0
|
|
20230822,193500,1180873654,2035,2035,2035,2035,0
|
|
20230822,193400,1180873654,2035,2035,2035,2035,0
|
|
20230822,193300,1180873654,2035,2035,2035,2035,0
|
|
20230822,193200,1180873654,2035,2035,2035,2035,0
|
|
20230822,193100,1180873654,2035,2035,2035,2035,0
|
|
20230822,193000,1180873654,2035,2035,2035,2035,0
|
|
20230822,192900,1180873654,2035,2035,2035,2035,0
|
|
20230822,192800,1180873654,2035,2035,2035,2035,0
|
|
20230822,192700,1180873654,2035,2035,2035,2035,0
|
|
20230822,192600,1180873654,2035,2035,2035,2035,0
|
|
20230822,192500,1180873654,2035,2035,2035,2035,0
|
|
20230822,192400,1180873654,2035,2035,2035,2035,0
|
|
20230822,192300,1180873654,2035,2035,2035,2035,0
|
|
20230822,192200,1180873654,2035,2035,2035,2035,0
|
|
20230822,192100,1180873654,2035,2035,2035,2035,0
|
|
20230822,192000,1180873654,2035,2035,2035,2035,0
|
|
20230822,191900,1180873654,2035,2035,2035,2035,0
|
|
20230822,191800,1180873654,2035,2035,2035,2035,0
|
|
20230822,191700,1180873654,2035,2035,2035,2035,0
|
|
20230822,191600,1180873654,2035,2035,2035,2035,0
|
|
20230822,191500,1180873654,2035,2035,2035,2035,0
|
|
20230822,191400,1180873654,2035,2035,2035,2035,0
|
|
20230822,191300,1180873654,2035,2035,2035,2035,0
|
|
20230822,191200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,191100,1180873654,2035,2035,2035,2035,0
|
|
20230822,191000,1180873654,2035,2035,2035,2035,0
|
|
20230822,190900,1180873654,2035,2035,2035,2035,0
|
|
20230822,190800,1180873654,2035,2035,2035,2035,0
|
|
20230822,190700,1180873654,2035,2035,2035,2035,0
|
|
20230822,190600,1180873654,2035,2035,2035,2035,0
|
|
20230822,190500,1180873654,2035,2035,2035,2035,0
|
|
20230822,190400,1180873654,2035,2035,2035,2035,0
|
|
20230822,190300,1180873654,2035,2035,2035,2035,0
|
|
20230822,190200,1180873654,2035,2035,2035,2035,0
|
|
20230822,190100,1180873654,2035,2035,2035,2035,0
|
|
20230822,190000,1180873654,2035,2035,2035,2035,0
|
|
20230822,185900,1180873654,2035,2035,2035,2035,0
|
|
20230822,185800,1180873654,2035,2035,2035,2035,0
|
|
20230822,185700,1180873654,2035,2035,2035,2035,0
|
|
20230822,185600,1180873654,2035,2035,2035,2035,0
|
|
20230822,185500,1180873654,2035,2035,2035,2035,0
|
|
20230822,185400,1180873654,2035,2035,2035,2035,0
|
|
20230822,185300,1180873654,2035,2035,2035,2035,0
|
|
20230822,185200,1180873654,2035,2035,2035,2035,0
|
|
20230822,185100,1180873654,2035,2035,2035,2035,0
|
|
20230822,185000,1180873654,2035,2035,2035,2035,0
|
|
20230822,184900,1180873654,2035,2035,2035,2035,0
|
|
20230822,184800,1180873654,2035,2035,2035,2035,0
|
|
20230822,184700,1180873654,2035,2035,2035,2035,0
|
|
20230822,184600,1180873654,2035,2035,2035,2035,0
|
|
20230822,184500,1180873654,2035,2035,2035,2035,0
|
|
20230822,184400,1180873654,2035,2035,2035,2035,0
|
|
20230822,184300,1180873654,2035,2035,2035,2035,0
|
|
20230822,184200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,184100,1180873654,2035,2035,2035,2035,0
|
|
20230822,184000,1180873654,2035,2035,2035,2035,0
|
|
20230822,183900,1180873654,2035,2035,2035,2035,0
|
|
20230822,183800,1180873654,2035,2035,2035,2035,0
|
|
20230822,183700,1180873654,2035,2035,2035,2035,0
|
|
20230822,183600,1180873654,2035,2035,2035,2035,0
|
|
20230822,183500,1180873654,2035,2035,2035,2035,0
|
|
20230822,183400,1180873654,2035,2035,2035,2035,0
|
|
20230822,183300,1180873654,2035,2035,2035,2035,0
|
|
20230822,183200,1180873654,2035,2035,2035,2035,0
|
|
20230822,183100,1180873654,2035,2035,2035,2035,0
|
|
20230822,183000,1180873654,2035,2035,2035,2035,0
|
|
20230822,182900,1180873654,2035,2035,2035,2035,0
|
|
20230822,182800,1180873654,2035,2035,2035,2035,0
|
|
20230822,182700,1180873654,2035,2035,2035,2035,0
|
|
20230822,182600,1180873654,2035,2035,2035,2035,0
|
|
20230822,182500,1180873654,2035,2035,2035,2035,0
|
|
20230822,182400,1180873654,2035,2035,2035,2035,0
|
|
20230822,182300,1180873654,2035,2035,2035,2035,0
|
|
20230822,182200,1180873654,2035,2035,2035,2035,0
|
|
20230822,182100,1180873654,2035,2035,2035,2035,0
|
|
20230822,182000,1180873654,2035,2035,2035,2035,0
|
|
20230822,181900,1180873654,2035,2035,2035,2035,0
|
|
20230822,181800,1180873654,2035,2035,2035,2035,0
|
|
20230822,181700,1180873654,2035,2035,2035,2035,0
|
|
20230822,181600,1180873654,2035,2035,2035,2035,0
|
|
20230822,181500,1180873654,2035,2035,2035,2035,0
|
|
20230822,181400,1180873654,2035,2035,2035,2035,0
|
|
20230822,181300,1180873654,2035,2035,2035,2035,0
|
|
20230822,181200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,181100,1180873654,2035,2035,2035,2035,0
|
|
20230822,181000,1180873654,2035,2035,2035,2035,0
|
|
20230822,180900,1180873654,2035,2035,2035,2035,0
|
|
20230822,180800,1180873654,2035,2035,2035,2035,0
|
|
20230822,180700,1180873654,2035,2035,2035,2035,0
|
|
20230822,180600,1180873654,2035,2035,2035,2035,0
|
|
20230822,180500,1180873654,2035,2035,2035,2035,0
|
|
20230822,180400,1180873654,2035,2035,2035,2035,0
|
|
20230822,180300,1180873654,2035,2035,2035,2035,0
|
|
20230822,180200,1180873654,2035,2035,2035,2035,0
|
|
20230822,180100,1180873654,2035,2035,2035,2035,0
|
|
20230822,180000,1180873654,2035,2035,2035,2035,0
|
|
20230822,175900,1180873654,2035,2035,2035,2035,0
|
|
20230822,175800,1180873654,2035,2035,2035,2035,0
|
|
20230822,175700,1180873654,2035,2035,2035,2035,0
|
|
20230822,175600,1180873654,2035,2035,2035,2035,0
|
|
20230822,175500,1180873654,2035,2035,2035,2035,0
|
|
20230822,175400,1180873654,2035,2035,2035,2035,0
|
|
20230822,175300,1180873654,2035,2035,2035,2035,0
|
|
20230822,175200,1180873654,2035,2035,2035,2035,0
|
|
20230822,175100,1180873654,2035,2035,2035,2035,0
|
|
20230822,175000,1180873654,2035,2035,2035,2035,0
|
|
20230822,174900,1180873654,2035,2035,2035,2035,0
|
|
20230822,174800,1180873654,2035,2035,2035,2035,0
|
|
20230822,174700,1180873654,2035,2035,2035,2035,0
|
|
20230822,174600,1180873654,2035,2035,2035,2035,0
|
|
20230822,174500,1180873654,2035,2035,2035,2035,0
|
|
20230822,174400,1180873654,2035,2035,2035,2035,0
|
|
20230822,174300,1180873654,2035,2035,2035,2035,0
|
|
20230822,174200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,174100,1180873654,2035,2035,2035,2035,0
|
|
20230822,174000,1180873654,2035,2035,2035,2035,0
|
|
20230822,173900,1180873654,2035,2035,2035,2035,0
|
|
20230822,173800,1180873654,2035,2035,2035,2035,0
|
|
20230822,173700,1180873654,2035,2035,2035,2035,0
|
|
20230822,173600,1180873654,2035,2035,2035,2035,0
|
|
20230822,173500,1180873654,2035,2035,2035,2035,0
|
|
20230822,173400,1180873654,2035,2035,2035,2035,0
|
|
20230822,173300,1180873654,2035,2035,2035,2035,0
|
|
20230822,173200,1180873654,2035,2035,2035,2035,0
|
|
20230822,173100,1180873654,2035,2035,2035,2035,0
|
|
20230822,173000,1180873654,2035,2035,2035,2035,0
|
|
20230822,172900,1180873654,2035,2035,2035,2035,0
|
|
20230822,172800,1180873654,2035,2035,2035,2035,0
|
|
20230822,172700,1180873654,2035,2035,2035,2035,0
|
|
20230822,172600,1180873654,2035,2035,2035,2035,0
|
|
20230822,172500,1180873654,2035,2035,2035,2035,0
|
|
20230822,172400,1180873654,2035,2035,2035,2035,0
|
|
20230822,172300,1180873654,2035,2035,2035,2035,0
|
|
20230822,172200,1180873654,2035,2035,2035,2035,0
|
|
20230822,172100,1180873654,2035,2035,2035,2035,0
|
|
20230822,172000,1180873654,2035,2035,2035,2035,0
|
|
20230822,171900,1180873654,2035,2035,2035,2035,0
|
|
20230822,171800,1180873654,2035,2035,2035,2035,0
|
|
20230822,171700,1180873654,2035,2035,2035,2035,0
|
|
20230822,171600,1180873654,2035,2035,2035,2035,0
|
|
20230822,171500,1180873654,2035,2035,2035,2035,0
|
|
20230822,171400,1180873654,2035,2035,2035,2035,0
|
|
20230822,171300,1180873654,2035,2035,2035,2035,0
|
|
20230822,171200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,171100,1180873654,2035,2035,2035,2035,0
|
|
20230822,171000,1180873654,2035,2035,2035,2035,0
|
|
20230822,170900,1180873654,2035,2035,2035,2035,0
|
|
20230822,170800,1180873654,2035,2035,2035,2035,0
|
|
20230822,170700,1180873654,2035,2035,2035,2035,0
|
|
20230822,170600,1180873654,2035,2035,2035,2035,0
|
|
20230822,170500,1180873654,2035,2035,2035,2035,0
|
|
20230822,170400,1180873654,2035,2035,2035,2035,0
|
|
20230822,170300,1180873654,2035,2035,2035,2035,0
|
|
20230822,170200,1180873654,2035,2035,2035,2035,0
|
|
20230822,170100,1180873654,2035,2035,2035,2035,0
|
|
20230822,170000,1180873654,2035,2035,2035,2035,0
|
|
20230822,165900,1180873654,2035,2035,2035,2035,0
|
|
20230822,165800,1180873654,2035,2035,2035,2035,0
|
|
20230822,165700,1180873654,2035,2035,2035,2035,0
|
|
20230822,165600,1180873654,2035,2035,2035,2035,0
|
|
20230822,165500,1180873654,2035,2035,2035,2035,0
|
|
20230822,165400,1180873654,2035,2035,2035,2035,0
|
|
20230822,165300,1180873654,2035,2035,2035,2035,0
|
|
20230822,165200,1180873654,2035,2035,2035,2035,0
|
|
20230822,165100,1180873654,2035,2035,2035,2035,0
|
|
20230822,165000,1180873654,2035,2035,2035,2035,0
|
|
20230822,164900,1180873654,2035,2035,2035,2035,0
|
|
20230822,164800,1180873654,2035,2035,2035,2035,0
|
|
20230822,164700,1180873654,2035,2035,2035,2035,0
|
|
20230822,164600,1180873654,2035,2035,2035,2035,0
|
|
20230822,164500,1180873654,2035,2035,2035,2035,0
|
|
20230822,164400,1180873654,2035,2035,2035,2035,0
|
|
20230822,164300,1180873654,2035,2035,2035,2035,0
|
|
20230822,164200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,164100,1180873654,2035,2035,2035,2035,0
|
|
20230822,164000,1180873654,2035,2035,2035,2035,0
|
|
20230822,163900,1180873654,2035,2035,2035,2035,0
|
|
20230822,163800,1180873654,2035,2035,2035,2035,0
|
|
20230822,163700,1180873654,2035,2035,2035,2035,0
|
|
20230822,163600,1180873654,2035,2035,2035,2035,0
|
|
20230822,163500,1180873654,2035,2035,2035,2035,0
|
|
20230822,163400,1180873654,2035,2035,2035,2035,0
|
|
20230822,163300,1180873654,2035,2035,2035,2035,0
|
|
20230822,163200,1180873654,2035,2035,2035,2035,0
|
|
20230822,163100,1180873654,2035,2035,2035,2035,0
|
|
20230822,163000,1180873654,2035,2035,2035,2035,0
|
|
20230822,162900,1180873654,2035,2035,2035,2035,0
|
|
20230822,162800,1180873654,2035,2035,2035,2035,0
|
|
20230822,162700,1180873654,2035,2035,2035,2035,0
|
|
20230822,162600,1180873654,2035,2035,2035,2035,0
|
|
20230822,162500,1180873654,2035,2035,2035,2035,0
|
|
20230822,162400,1180873654,2035,2035,2035,2035,0
|
|
20230822,162300,1180873654,2035,2035,2035,2035,0
|
|
20230822,162200,1180873654,2035,2035,2035,2035,0
|
|
20230822,162100,1180873654,2035,2035,2035,2035,0
|
|
20230822,162000,1180873654,2035,2035,2035,2035,0
|
|
20230822,161900,1180873654,2035,2035,2035,2035,0
|
|
20230822,161800,1180873654,2035,2035,2035,2035,0
|
|
20230822,161700,1180873654,2035,2035,2035,2035,0
|
|
20230822,161600,1180873654,2035,2035,2035,2035,0
|
|
20230822,161500,1180873654,2035,2035,2035,2035,0
|
|
20230822,161400,1180873654,2035,2035,2035,2035,0
|
|
20230822,161300,1180873654,2035,2035,2035,2035,0
|
|
20230822,161200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,161100,1180873654,2035,2035,2035,2035,0
|
|
20230822,161000,1180873654,2035,2035,2035,2035,0
|
|
20230822,160900,1180873654,2035,2035,2035,2035,0
|
|
20230822,160800,1180873654,2035,2035,2035,2035,0
|
|
20230822,160700,1180873654,2035,2035,2035,2035,0
|
|
20230822,160600,1180873654,2035,2035,2035,2035,0
|
|
20230822,160500,1180873654,2035,2035,2035,2035,0
|
|
20230822,160400,1180873654,2035,2035,2035,2035,0
|
|
20230822,160300,1180873654,2035,2035,2035,2035,0
|
|
20230822,160200,1180873654,2035,2035,2035,2035,0
|
|
20230822,160100,1180873654,2035,2035,2035,2035,0
|
|
20230822,160000,1180873654,2035,2035,2035,2035,0
|
|
20230822,155900,1180873654,2035,2035,2035,2035,0
|
|
20230822,155800,1180873654,2035,2035,2035,2035,0
|
|
20230822,155700,1180873654,2035,2035,2035,2035,0
|
|
20230822,155600,1180873654,2035,2035,2035,2035,0
|
|
20230822,155500,1180873654,2035,2035,2035,2035,0
|
|
20230822,155400,1180873654,2035,2035,2035,2035,0
|
|
20230822,155300,1180873654,2035,2035,2035,2035,0
|
|
20230822,155200,1180873654,2035,2035,2035,2035,0
|
|
20230822,155100,1180873654,2035,2035,2035,2035,0
|
|
20230822,155000,1180873654,2035,2035,2035,2035,0
|
|
20230822,154900,1180873654,2035,2035,2035,2035,0
|
|
20230822,154800,1180873654,2035,2035,2035,2035,0
|
|
20230822,154700,1180873654,2035,2035,2035,2035,0
|
|
20230822,154600,1180873654,2035,2035,2035,2035,0
|
|
20230822,154500,1180873654,2035,2035,2035,2035,0
|
|
20230822,154400,1180873654,2035,2035,2035,2035,0
|
|
20230822,154300,1180873654,2035,2035,2035,2035,0
|
|
20230822,154200,1180873654,2035,2035,2035,2035,12836
|
|
20230822,154100,1180873654,2035,2035,2035,2035,0
|
|
20230822,154000,1180873654,2035,2035,2035,2035,0
|
|
20230822,153900,1180873654,2035,2035,2035,2035,0
|
|
20230822,153800,1180873654,2035,2035,2035,2035,0
|
|
20230822,153700,1180873654,2035,2035,2035,2035,0
|
|
20230822,153600,1180873654,2035,2035,2035,2035,0
|
|
20230822,153500,1180873654,2035,2035,2035,2035,0
|
|
20230822,153400,1180873654,2035,2035,2035,2035,0
|
|
20230822,153300,1180873654,2035,2035,2035,2035,0
|
|
20230822,153200,1180873654,2035,2035,2035,2035,0
|
|
20230822,153100,1180873654,2035,2035,2035,2035,0
|
|
20230822,153000,1180873654,2035,2035,2035,2035,12836
|
|
20230822,152900,1154752394,2035,2035,2035,2035,0
|
|
20230822,152800,1154752394,2035,2035,2035,2035,0
|
|
20230822,152700,1154752394,2035,2035,2035,2035,0
|
|
20230822,152600,1154752394,2035,2035,2035,2035,0
|
|
20230822,152500,1154752394,2035,2035,2035,2035,0
|
|
20230822,152400,1154752394,2035,2035,2035,2035,0
|
|
20230822,152300,1154752394,2035,2035,2035,2035,0
|
|
20230822,152200,1154752394,2035,2035,2035,2035,0
|
|
20230822,152100,1154752394,2035,2035,2035,2035,0
|
|
20230822,152000,1154752394,2035,2035,2035,2035,0
|
|
20230822,151900,1154752394,2035,2030,2035,2030,676
|
|
20230822,151800,1153380079,2030,2030,2035,2025,476
|
|
20230822,151700,1152414099,2030,2030,2030,2030,525
|
|
20230822,151600,1151348349,2030,2030,2030,2030,802
|
|
20230822,151500,1149720289,2030,2025,2030,2025,414
|
|
20230822,151400,1148881894,2025,2025,2025,2025,165
|
|
20230822,151300,1148547769,2025,2030,2030,2025,1022
|
|
20230822,151200,1146473154,2030,2020,2030,2020,683
|
|
20230822,151100,1145089269,2020,2020,2020,2020,587
|
|
20230822,151000,1143903529,2020,2020,2020,2020,100
|
|
20230822,150900,1143701529,2030,2030,2030,2030,122
|
|
20230822,150800,1143453869,2020,2020,2020,2020,0
|
|
20230822,150700,1143453869,2020,2030,2030,2020,1605
|
|
20230822,150600,1140202804,2025,2030,2030,2025,1218
|
|
20230822,150500,1137734579,2035,2025,2035,2025,6366
|
|
20230822,150400,1124843269,2025,2030,2030,2025,564
|
|
20230822,150300,1123698669,2030,2030,2030,2030,2757
|
|
20230822,150200,1118101959,2030,2030,2030,2030,2593
|
|
20230822,150100,1112838169,2030,2025,2030,2025,306
|
|
20230822,150000,1112217779,2025,2025,2025,2025,451
|
|
20230822,145900,1111304504,2030,2030,2030,2030,0
|
|
20230822,145800,1111304504,2030,2025,2030,2025,1150
|
|
20230822,145700,1108970754,2030,2030,2030,2030,955
|
|
20230822,145600,1107032104,2035,2035,2035,2035,20
|
|
20230822,145500,1106991404,2035,2035,2035,2025,947
|
|
20230822,145400,1105071259,2035,2030,2035,2030,198
|
|
20230822,145300,1104669309,2030,2030,2035,2030,1697
|
|
20230822,145200,1101224389,2035,2030,2035,2030,1002
|
|
20230822,145100,1099190319,2030,2030,2030,2030,530
|
|
20230822,145000,1098114419,2035,2035,2035,2035,0
|
|
20230822,144900,1098114419,2035,2030,2035,2030,1501
|
|
20230822,144800,1095067379,2030,2035,2035,2030,1240
|
|
20230822,144700,1092550129,2035,2035,2035,2035,0
|
|
20230822,144600,1092550129,2035,2035,2035,2035,190
|
|
20230822,144500,1092163479,2035,2035,2035,2035,0
|
|
20230822,144400,1092163479,2035,2030,2035,2030,502
|
|
20230822,144300,1091144409,2035,2035,2035,2025,62
|
|
20230822,144200,1091018824,2035,2035,2035,2035,1000
|
|
20230822,144100,1088983824,2035,2035,2035,2035,100
|
|
20230822,144000,1088780324,2035,2035,2035,2035,0
|
|
20230822,143900,1088780324,2035,2035,2035,2035,7
|
|
20230822,143800,1088766079,2020,2020,2020,2020,0
|
|
20230822,143700,1088766079,2020,2020,2020,2020,1400
|
|
20230822,143600,1085938079,2035,2030,2035,2030,1002
|
|
20230822,143500,1083904009,2035,2030,2035,2010,20581
|
|
20230822,143400,1042378999,2030,2030,2030,2030,8528
|
|
20230822,143300,1025067159,2035,2030,2035,2030,65
|
|
20230822,143200,1024935174,2035,2030,2035,2030,550
|
|
20230822,143100,1023817674,2035,2035,2035,2035,50
|
|
20230822,143000,1023715924,2035,2035,2035,2035,0
|
|
20230822,142900,1023715924,2035,2035,2035,2035,0
|
|
20230822,142800,1023715924,2035,2035,2035,2035,0
|
|
20230822,142700,1023715924,2035,2035,2035,2035,3
|
|
20230822,142600,1023709819,2035,2035,2035,2035,580
|
|
20230822,142500,1022529519,2035,2035,2035,2035,1805
|
|
20230822,142400,1018856344,2030,2030,2030,2030,9
|
|
20230822,142300,1018838074,2030,2030,2030,2030,140
|
|
20230822,142200,1018553874,2035,2035,2035,2035,2
|
|
20230822,142100,1018549804,2035,2030,2035,2030,503
|
|
20230822,142000,1017526204,2030,2030,2030,2030,24
|
|
20230822,141900,1017477484,2035,2035,2035,2035,607
|
|
20230822,141800,1016242239,2035,2035,2035,2035,1664
|
|
20230822,141700,1012855999,2035,2035,2035,2035,50
|
|
20230822,141600,1012754249,2035,2035,2035,2035,2
|
|
20230822,141500,1012750179,2035,2035,2035,2035,460
|
|
20230822,141400,1011814079,2035,2035,2035,2035,40
|
|
20230822,141300,1011732679,2040,2040,2040,2040,0
|
|
20230822,141200,1011732679,2040,2040,2040,2040,2
|
|
20230822,141100,1011728599,2035,2035,2035,2035,1760
|
|
20230822,141000,1008146999,2040,2040,2040,2040,0
|
|
20230822,140900,1008146999,2040,2040,2040,2040,39
|
|
20230822,140800,1008067439,2030,2030,2030,2030,0
|
|
20230822,140700,1008067439,2030,2030,2030,2030,0
|
|
20230822,140600,1008067439,2030,2030,2030,2030,568
|
|
20230822,140500,1006914399,2030,2030,2030,2030,2950
|
|
20230822,140400,1000925899,2030,2030,2030,2030,0
|
|
20230822,140300,1000925899,2030,2030,2030,2030,0
|
|
20230822,140200,1000925899,2030,2030,2030,2030,0
|
|
20230822,140100,1000925899,2030,2035,2035,2030,11
|
|
20230822,140000,1000903564,2035,2035,2035,2035,247
|
|
20230822,135900,1000400919,2035,2035,2035,2035,0
|
|
20230822,135800,1000400919,2035,2035,2035,2035,0
|
|
20230822,135700,1000400919,2035,2035,2035,2035,1000
|
|
20230822,135600,998365919,2035,2035,2035,2035,49
|
|
20230822,135500,998266204,2035,2035,2035,2035,3398
|
|
20230822,135400,991351274,2040,2040,2040,2040,2600
|
|
20230822,135300,986047274,2040,2040,2040,2035,111
|
|
20230822,135200,985821114,2040,2040,2040,2040,0
|
|
20230822,135100,985821114,2040,2040,2040,2040,334
|
|
20230822,135000,985139754,2040,2040,2040,2040,591
|
|
20230822,134900,983934114,2040,2045,2045,2040,4461
|
|
20230822,134800,974831174,2040,2040,2040,2040,0
|
|
20230822,134700,974831174,2040,2040,2040,2040,0
|
|
20230822,134600,974831174,2040,2040,2045,2040,449
|
|
20230822,134500,973914134,2040,2040,2040,2040,0
|
|
20230822,134400,973914134,2040,2040,2040,2040,400
|
|
20230822,134300,973098134,2040,2040,2040,2040,0
|
|
20230822,134200,973098134,2040,2040,2040,2040,548
|
|
20230822,134100,971980214,2040,2040,2040,2040,100
|
|
20230822,134000,971776214,2045,2045,2045,2045,10
|
|
20230822,133900,971755764,2045,2040,2045,2040,201
|
|
20230822,133800,971344724,2045,2045,2045,2045,500
|
|
20230822,133700,970322224,2045,2045,2045,2045,0
|
|
20230822,133600,970322224,2045,2045,2045,2045,3
|
|
20230822,133500,970316089,2040,2045,2045,2040,362
|
|
20230822,133400,969576049,2045,2040,2045,2040,201
|
|
20230822,133300,969166004,2040,2045,2045,2040,62
|
|
20230822,133200,969039519,2040,2040,2040,2040,1510
|
|
20230822,133100,965959119,2045,2045,2045,2045,0
|
|
20230822,133000,965959119,2045,2045,2045,2045,3
|
|
20230822,132900,965952984,2045,2045,2045,2045,0
|
|
20230822,132800,965952984,2045,2045,2045,2045,4000
|
|
20230822,132700,957772984,2040,2040,2040,2040,100
|
|
20230822,132600,957568984,2040,2040,2040,2040,250
|
|
20230822,132500,957058984,2040,2040,2045,2040,5025
|
|
20230822,132400,946807739,2040,2040,2040,2040,0
|
|
20230822,132300,946807739,2040,2040,2040,2040,792
|
|
20230822,132200,945192059,2040,2040,2040,2040,0
|
|
20230822,132100,945192059,2040,2040,2040,2040,814
|
|
20230822,132000,943531499,2040,2040,2040,2040,1322
|
|
20230822,131900,940834619,2040,2040,2040,2040,0
|
|
20230822,131800,940834619,2040,2040,2040,2040,307
|
|
20230822,131700,940208339,2040,2040,2040,2040,882
|
|
20230822,131600,938409059,2045,2045,2045,2045,10
|
|
20230822,131500,938388609,2045,2045,2045,2045,0
|
|
20230822,131400,938388609,2045,2045,2045,2045,0
|
|
20230822,131300,938388609,2045,2040,2045,2040,998
|
|
20230822,131200,936352684,2035,2035,2035,2035,208
|
|
20230822,131100,935929404,2035,2040,2040,2035,202
|
|
20230822,131000,935518324,2045,2045,2045,2040,935
|
|
20230822,130900,933606469,2045,2035,2045,2035,135
|
|
20230822,130800,933331644,2040,2040,2040,2040,3212
|
|
20230822,130700,926779164,2040,2045,2045,2040,2500
|
|
20230822,130600,921678474,2050,2050,2050,2050,0
|
|
20230822,130500,921678474,2050,2045,2050,2045,502
|
|
20230822,130400,920651874,2045,2045,2045,2045,0
|
|
20230822,130300,920651874,2045,2045,2045,2045,101
|
|
20230822,130200,920445329,2050,2050,2050,2050,0
|
|
20230822,130100,920445329,2050,2050,2050,2050,0
|
|
20230822,130000,920445329,2050,2050,2050,2050,0
|
|
20230822,125900,920445329,2050,2050,2050,2050,0
|
|
20230822,125800,920445329,2050,2050,2050,2050,0
|
|
20230822,125700,920445329,2050,2055,2060,2050,2604
|
|
20230822,125600,915095139,2055,2050,2055,2050,7730
|
|
20230822,125500,899248599,2045,2040,2045,2040,6271
|
|
20230822,125400,886425904,2040,2040,2040,2040,0
|
|
20230822,125300,886425904,2040,2040,2040,2040,2000
|
|
20230822,125200,882345904,2040,2040,2040,2040,14
|
|
20230822,125100,882317344,2040,2040,2040,2040,1060
|
|
20230822,125000,880154944,2040,2045,2045,2040,134
|
|
20230822,124900,879881579,2040,2040,2040,2040,1700
|
|
20230822,124800,876413579,2040,2040,2040,2040,0
|
|
20230822,124700,876413579,2040,2040,2040,2040,1500
|
|
20230822,124600,873353579,2040,2040,2045,2040,294
|
|
20230822,124500,872752874,2040,2040,2040,2040,1
|
|
20230822,124400,872750834,2040,2040,2040,2040,1
|
|
20230822,124300,872748794,2040,2040,2040,2040,58
|
|
20230822,124200,872630474,2040,2045,2045,2040,18
|
|
20230822,124100,872593704,2045,2045,2045,2045,0
|
|
20230822,124000,872593704,2045,2045,2045,2045,2107
|
|
20230822,123900,868284889,2040,2040,2040,2040,878
|
|
20230822,123800,866493769,2040,2040,2040,2040,1804
|
|
20230822,123700,862813609,2040,2045,2045,2040,320
|
|
20230822,123600,862160709,2045,2040,2045,2040,331
|
|
20230822,123500,861485464,2040,2040,2040,2040,512
|
|
20230822,123400,860440984,2040,2040,2040,2040,645
|
|
20230822,123300,859125184,2040,2040,2040,2040,644
|
|
20230822,123200,857811424,2040,2040,2040,2040,2038
|
|
20230822,123100,853653904,2040,2040,2040,2040,0
|
|
20230822,123000,853653904,2040,2040,2040,2040,1164
|
|
20230822,122900,851279344,2040,2040,2040,2040,71
|
|
20230822,122800,851134504,2040,2040,2040,2040,1136
|
|
20230822,122700,848817064,2040,2040,2040,2040,201
|
|
20230822,122600,848407024,2050,2050,2050,2050,223
|
|
20230822,122500,847949874,2040,2040,2040,2040,0
|
|
20230822,122400,847949874,2040,2040,2040,2040,0
|
|
20230822,122300,847949874,2040,2045,2050,2040,560
|
|
20230822,122200,846803204,2050,2050,2050,2050,0
|
|
20230822,122100,846803204,2050,2050,2050,2050,0
|
|
20230822,122000,846803204,2050,2050,2050,2050,0
|
|
20230822,121900,846803204,2050,2040,2050,2040,11
|
|
20230822,121800,846780664,2050,2050,2050,2050,120
|
|
20230822,121700,846534664,2050,2045,2050,2045,1417
|
|
20230822,121600,843636894,2050,2050,2050,2050,1
|
|
20230822,121500,843634844,2045,2045,2045,2045,131
|
|
20230822,121400,843366949,2045,2045,2045,2045,900
|
|
20230822,121300,841526449,2045,2040,2045,2040,59
|
|
20230822,121200,841406084,2045,2045,2045,2045,0
|
|
20230822,121100,841406084,2045,2045,2045,2045,1
|
|
20230822,121000,841404039,2045,2045,2045,2045,105
|
|
20230822,120900,841189314,2045,2045,2045,2045,400
|
|
20230822,120800,840371314,2045,2045,2045,2045,0
|
|
20230822,120700,840371314,2045,2045,2045,2045,0
|
|
20230822,120600,840371314,2045,2045,2045,2045,84
|
|
20230822,120500,840199534,2045,2045,2045,2045,0
|
|
20230822,120400,840199534,2045,2045,2045,2045,0
|
|
20230822,120300,840199534,2045,2045,2045,2040,287
|
|
20230822,120200,839612634,2045,2045,2045,2040,4506
|
|
20230822,120100,830417864,2040,2040,2040,2040,5720
|
|
20230822,120000,818749064,2040,2040,2040,2040,0
|
|
20230822,115900,818749064,2040,2040,2040,2040,0
|
|
20230822,115800,818749064,2040,2040,2040,2040,100
|
|
20230822,115700,818545064,2040,2040,2040,2040,0
|
|
20230822,115600,818545064,2040,2040,2040,2035,3630
|
|
20230822,115500,811139879,2040,2040,2040,2040,100
|
|
20230822,115400,810935879,2040,2040,2040,2040,0
|
|
20230822,115300,810935879,2040,2035,2040,2035,4
|
|
20230822,115200,810927734,2040,2040,2040,2035,23
|
|
20230822,115100,810880919,2035,2035,2035,2035,0
|
|
20230822,115000,810880919,2035,2035,2035,2035,58
|
|
20230822,114900,810762889,2035,2035,2035,2035,8
|
|
20230822,114800,810746609,2035,2035,2035,2035,0
|
|
20230822,114700,810746609,2035,2035,2035,2035,0
|
|
20230822,114600,810746609,2035,2035,2035,2035,1280
|
|
20230822,114500,808141809,2040,2040,2040,2040,111
|
|
20230822,114400,807915369,2035,2035,2035,2035,0
|
|
20230822,114300,807915369,2035,2035,2035,2035,58
|
|
20230822,114200,807797339,2035,2035,2035,2035,300
|
|
20230822,114100,807186839,2040,2035,2040,2035,298
|
|
20230822,114000,806580399,2040,2035,2040,2035,500
|
|
20230822,113900,805561229,2035,2035,2035,2035,700
|
|
20230822,113800,804136729,2035,2035,2035,2035,0
|
|
20230822,113700,804136729,2035,2030,2035,2030,802
|
|
20230822,113600,802506159,2035,2030,2035,2030,120
|
|
20230822,113500,802262549,2040,2040,2040,2040,252
|
|
20230822,113400,801748469,2040,2035,2040,2035,280
|
|
20230822,113300,801178659,2040,2040,2040,2030,8
|
|
20230822,113200,801162384,2040,2025,2040,2025,10649
|
|
20230822,113100,779537159,2030,2025,2030,2025,604
|
|
20230822,113000,778311539,2025,2030,2030,2025,582
|
|
20230822,112900,777132909,2030,2030,2030,2030,4
|
|
20230822,112800,777124789,2025,2025,2025,2025,0
|
|
20230822,112700,777124789,2025,2025,2025,2025,318
|
|
20230822,112600,776480839,2025,2025,2025,2025,1645
|
|
20230822,112500,773149714,2035,2030,2035,2030,1002
|
|
20230822,112400,771115644,2025,2030,2035,2025,2500
|
|
20230822,112300,766041644,2025,2025,2025,2025,837
|
|
20230822,112200,764346719,2025,2025,2025,2025,8747
|
|
20230822,112100,746634044,2025,2025,2025,2025,0
|
|
20230822,112000,746634044,2025,2015,2025,2015,56
|
|
20230822,111900,746521194,2015,2015,2015,2015,40
|
|
20230822,111800,746440594,2015,2010,2025,2010,220
|
|
20230822,111700,745995294,2010,2015,2025,2010,106
|
|
20230822,111600,745781679,2015,2025,2025,2015,2002
|
|
20230822,111500,741747639,2020,2020,2020,2020,0
|
|
20230822,111400,741747639,2020,2020,2020,2020,709
|
|
20230822,111300,740315459,2020,2020,2025,2020,500
|
|
20230822,111200,739305449,2015,2025,2025,2015,2605
|
|
20230822,111100,734054424,2020,2020,2020,2015,8
|
|
20230822,111000,734038269,2020,2015,2020,2015,2181
|
|
20230822,110900,729632909,2010,2010,2020,2010,203
|
|
20230822,110800,729222869,2020,2015,2020,2010,301
|
|
20230822,110700,728615839,2010,2010,2010,2010,0
|
|
20230822,110600,728615839,2010,2010,2010,2010,671
|
|
20230822,110500,727267129,2010,2015,2020,2010,5706
|
|
20230822,110400,715783024,2020,2010,2020,2010,681
|
|
20230822,110300,714414204,2020,2010,2020,2010,64
|
|
20230822,110200,714284964,2010,2020,2020,2010,2
|
|
20230822,110100,714280934,2020,2020,2020,2020,500
|
|
20230822,110000,713270934,2005,2005,2005,2005,52
|
|
20230822,105900,713166674,2005,2010,2010,2005,250
|
|
20230822,105800,712665374,2005,2005,2005,2005,10
|
|
20230822,105700,712645324,2005,2020,2020,2005,2
|
|
20230822,105600,712641299,2020,2020,2020,2005,4
|
|
20230822,105500,712633234,2005,2010,2010,2005,4831
|
|
20230822,105400,702922929,2010,2020,2020,2010,3
|
|
20230822,105300,702916879,2010,2010,2010,2010,0
|
|
20230822,105200,702916879,2010,2010,2010,2010,0
|
|
20230822,105100,702916879,2010,2015,2020,2010,1094
|
|
20230822,105000,700712469,2015,2015,2015,2015,74
|
|
20230822,104900,700563359,2015,2015,2015,2015,0
|
|
20230822,104800,700563359,2015,2020,2020,2015,3540
|
|
20230822,104700,693421239,2015,2015,2015,2015,0
|
|
20230822,104600,693421239,2015,2020,2025,2015,1002
|
|
20230822,104500,691397199,2015,2015,2015,2015,0
|
|
20230822,104400,691397199,2015,2025,2025,2015,2399
|
|
20230822,104300,686563204,2020,2020,2020,2020,937
|
|
20230822,104200,684670464,2020,2020,2020,2020,574
|
|
20230822,104100,683510984,2020,2020,2020,2020,628
|
|
20230822,104000,682242424,2015,2015,2015,2015,555
|
|
20230822,103900,681124099,2015,2015,2015,2015,0
|
|
20230822,103800,681124099,2015,2020,2020,2015,2
|
|
20230822,103700,681120064,2020,2020,2020,2020,0
|
|
20230822,103600,681120064,2020,2020,2020,2015,28
|
|
20230822,103500,681063509,2020,2020,2020,2020,1159
|
|
20230822,103400,678722329,2020,2020,2020,2020,2000
|
|
20230822,103300,674682329,2020,2020,2020,2020,63
|
|
20230822,103200,674555069,2020,2025,2025,2020,396
|
|
20230822,103100,673755139,2020,2025,2025,2020,152
|
|
20230822,103000,673447344,2025,2025,2025,2020,10
|
|
20230822,102900,673427099,2020,2010,2020,2010,43640
|
|
20230822,102800,585514554,2005,2015,2015,2005,2
|
|
20230822,102700,585510534,2010,2010,2010,2010,6900
|
|
20230822,102600,571641534,2010,2010,2010,2010,1913
|
|
20230822,102500,567796404,2005,2010,2010,2005,642
|
|
20230822,102400,566506139,2010,2010,2010,2010,214
|
|
20230822,102300,566075999,2010,2010,2010,2010,0
|
|
20230822,102200,566075999,2010,2005,2010,2005,182
|
|
20230822,102100,565711084,2005,2010,2010,2005,1059
|
|
20230822,102000,563587494,2010,2010,2010,2010,10
|
|
20230822,101900,563567394,2015,2010,2015,2010,1540
|
|
20230822,101800,560471794,2015,2010,2015,2010,101
|
|
20230822,101700,560268779,2010,2010,2010,2010,2500
|
|
20230822,101600,555243779,2005,2005,2005,2005,1
|
|
20230822,101500,555241774,2010,2010,2010,2010,1
|
|
20230822,101400,555239764,2000,2005,2005,2000,4802
|
|
20230822,101300,545612254,2005,2005,2005,2005,559
|
|
20230822,101200,544491459,2005,2000,2005,2000,217
|
|
20230822,101100,544057454,2005,2005,2005,2000,1385
|
|
20230822,101000,541287029,2000,2005,2005,2000,2119
|
|
20230822,100900,537038474,2005,2005,2005,2005,0
|
|
20230822,100800,537038474,2005,2005,2005,2005,493
|
|
20230822,100700,536050009,2005,2005,2005,2005,5
|
|
20230822,100600,536039984,2005,2005,2005,2005,209
|
|
20230822,100500,535620939,2005,2005,2005,2005,25
|
|
20230822,100400,535570814,2005,2005,2005,2005,205
|
|
20230822,100300,535159789,2005,2005,2005,2005,49
|
|
20230822,100200,535061544,2005,2000,2005,2000,6
|
|
20230822,100100,535049539,2000,2000,2000,2000,1
|
|
20230822,100000,535047539,2005,2000,2005,2000,1514
|
|
20230822,095900,532019184,2000,2005,2005,2000,5200
|
|
20230822,095800,521618684,2000,2000,2005,2000,7483
|
|
20230822,095700,506652629,2010,2005,2010,2000,13365
|
|
20230822,095600,479921609,2010,2005,2010,2005,736
|
|
20230822,095500,478445924,2005,2005,2010,2005,2101
|
|
20230822,095400,474233414,2005,2005,2005,2005,2000
|
|
20230822,095300,470223414,2010,2005,2010,2005,478
|
|
20230822,095200,469265014,2000,2005,2005,2000,3117
|
|
20230822,095100,463019334,2010,2010,2015,2010,5888
|
|
20230822,095000,451184449,2010,2015,2015,2010,60
|
|
20230822,094900,451063844,2010,2010,2015,2010,1755
|
|
20230822,094800,447536289,2010,2010,2010,2010,1000
|
|
20230822,094700,445526289,2010,2000,2010,2000,321
|
|
20230822,094600,444884279,2010,2010,2010,2010,0
|
|
20230822,094500,444884279,2010,2005,2010,2005,6191
|
|
20230822,094400,432471079,2010,2010,2010,2010,109
|
|
20230822,094300,432251989,2010,2005,2010,2005,95
|
|
20230822,094200,432061354,2010,2015,2015,2010,1771
|
|
20230822,094100,428496634,2010,2010,2010,2010,500
|
|
20230822,094000,427491634,2015,2015,2015,2015,5
|
|
20230822,093900,427481559,2015,2010,2015,2010,737
|
|
20230822,093800,426000184,2010,2010,2010,2010,102
|
|
20230822,093700,425795164,2005,2005,2005,2000,7019
|
|
20230822,093600,411726344,2005,2010,2010,2005,272
|
|
20230822,093500,411180974,2010,2010,2010,2010,13
|
|
20230822,093400,411154844,2005,2010,2010,2005,2419
|
|
20230822,093300,406299744,2005,2005,2010,2005,1145
|
|
20230822,093200,404004014,2005,2010,2010,2005,652
|
|
20230822,093100,402695714,2005,2010,2010,2000,4175
|
|
20230822,093000,394340574,2005,2005,2010,2000,3679
|
|
20230822,092900,386964624,2005,2005,2005,2005,10
|
|
20230822,092800,386944574,2000,2005,2005,2000,1220
|
|
20230822,092700,384499019,2005,2005,2005,2000,1584
|
|
20230822,092600,381330599,2005,2000,2005,2000,15455
|
|
20230822,092500,350420584,2000,1997,2000,1997,3511
|
|
20230822,092400,343405934,1998,1997,1998,1997,1278
|
|
20230822,092300,340853767,1997,1997,1997,1996,6816
|
|
20230822,092200,327245621,1998,2005,2005,1998,6175
|
|
20230822,092100,314905933,2005,2005,2005,2005,211
|
|
20230822,092000,314482878,2005,2005,2010,1994,31503
|
|
20230822,091900,251468805,2010,2020,2025,2005,21039
|
|
20230822,091800,209119890,2025,2025,2025,2020,1060
|
|
20230822,091700,206975915,2020,2020,2025,2020,5459
|
|
20230822,091600,195948730,2025,2020,2025,2020,1152
|
|
20230822,091500,193621375,2020,2020,2025,2020,1170
|
|
20230822,091400,191257970,2025,2020,2025,2020,6591
|
|
20230822,091300,177943650,2030,2020,2030,2020,5618
|
|
20230822,091200,166595280,2030,2025,2030,2020,5067
|
|
20230822,091100,156353200,2025,2025,2030,2025,6499
|
|
20230822,091000,143192720,2030,2025,2035,2020,9071
|
|
20230822,090900,124813230,2035,2040,2040,2025,4260
|
|
20230822,090800,116165340,2035,2035,2045,2035,927
|
|
20230822,090700,114278880,2045,2045,2045,2045,1062
|
|
20230822,090600,112107090,2030,2045,2045,2030,1131
|
|
20230822,090500,109810040,2030,2055,2055,2030,10243
|
|
20230822,090400,88954125,2055,2055,2055,2040,1113
|
|
20230822,090300,86676650,2055,2055,2060,2045,4392
|
|
20230822,090200,77672305,2055,2055,2055,2045,2592
|
|
20230822,090100,72364760,2055,2060,2060,2045,783
|
|
20230822,090000,70758350,2065,2050,2070,2050,29016
|