673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201000,572640290,2090,2090,2090,2090,2622
|
|
20230824,200900,572640290,2090,2090,2090,2090,0
|
|
20230824,200800,572640290,2090,2090,2090,2090,0
|
|
20230824,200700,572640290,2090,2090,2090,2090,0
|
|
20230824,200600,572640290,2090,2090,2090,2090,0
|
|
20230824,200500,572640290,2090,2090,2090,2090,0
|
|
20230824,200400,572640290,2090,2090,2090,2090,0
|
|
20230824,200300,572640290,2090,2090,2090,2090,0
|
|
20230824,200200,572640290,2090,2090,2090,2090,0
|
|
20230824,200100,572640290,2090,2090,2090,2090,0
|
|
20230824,200000,572640290,2090,2090,2090,2090,0
|
|
20230824,195900,572640290,2090,2090,2090,2090,0
|
|
20230824,195800,572640290,2090,2090,2090,2090,0
|
|
20230824,195700,572640290,2090,2090,2090,2090,0
|
|
20230824,195600,572640290,2090,2090,2090,2090,0
|
|
20230824,195500,572640290,2090,2090,2090,2090,0
|
|
20230824,195400,572640290,2090,2090,2090,2090,0
|
|
20230824,195300,572640290,2090,2090,2090,2090,0
|
|
20230824,195200,572640290,2090,2090,2090,2090,0
|
|
20230824,195100,572640290,2090,2090,2090,2090,0
|
|
20230824,195000,572640290,2090,2090,2090,2090,0
|
|
20230824,194900,572640290,2090,2090,2090,2090,0
|
|
20230824,194800,572640290,2090,2090,2090,2090,0
|
|
20230824,194700,572640290,2090,2090,2090,2090,0
|
|
20230824,194600,572640290,2090,2090,2090,2090,0
|
|
20230824,194500,572640290,2090,2090,2090,2090,0
|
|
20230824,194400,572640290,2090,2090,2090,2090,0
|
|
20230824,194300,572640290,2090,2090,2090,2090,0
|
|
20230824,194200,572640290,2090,2090,2090,2090,0
|
|
20230824,194100,572640290,2090,2090,2090,2090,0
|
|
20230824,194000,572640290,2090,2090,2090,2090,2622
|
|
20230824,193900,572640290,2090,2090,2090,2090,0
|
|
20230824,193800,572640290,2090,2090,2090,2090,0
|
|
20230824,193700,572640290,2090,2090,2090,2090,0
|
|
20230824,193600,572640290,2090,2090,2090,2090,0
|
|
20230824,193500,572640290,2090,2090,2090,2090,0
|
|
20230824,193400,572640290,2090,2090,2090,2090,0
|
|
20230824,193300,572640290,2090,2090,2090,2090,0
|
|
20230824,193200,572640290,2090,2090,2090,2090,0
|
|
20230824,193100,572640290,2090,2090,2090,2090,0
|
|
20230824,193000,572640290,2090,2090,2090,2090,0
|
|
20230824,192900,572640290,2090,2090,2090,2090,0
|
|
20230824,192800,572640290,2090,2090,2090,2090,0
|
|
20230824,192700,572640290,2090,2090,2090,2090,0
|
|
20230824,192600,572640290,2090,2090,2090,2090,0
|
|
20230824,192500,572640290,2090,2090,2090,2090,0
|
|
20230824,192400,572640290,2090,2090,2090,2090,0
|
|
20230824,192300,572640290,2090,2090,2090,2090,0
|
|
20230824,192200,572640290,2090,2090,2090,2090,0
|
|
20230824,192100,572640290,2090,2090,2090,2090,0
|
|
20230824,192000,572640290,2090,2090,2090,2090,0
|
|
20230824,191900,572640290,2090,2090,2090,2090,0
|
|
20230824,191800,572640290,2090,2090,2090,2090,0
|
|
20230824,191700,572640290,2090,2090,2090,2090,0
|
|
20230824,191600,572640290,2090,2090,2090,2090,0
|
|
20230824,191500,572640290,2090,2090,2090,2090,0
|
|
20230824,191400,572640290,2090,2090,2090,2090,0
|
|
20230824,191300,572640290,2090,2090,2090,2090,0
|
|
20230824,191200,572640290,2090,2090,2090,2090,0
|
|
20230824,191100,572640290,2090,2090,2090,2090,0
|
|
20230824,191000,572640290,2090,2090,2090,2090,2622
|
|
20230824,190900,572640290,2090,2090,2090,2090,0
|
|
20230824,190800,572640290,2090,2090,2090,2090,0
|
|
20230824,190700,572640290,2090,2090,2090,2090,0
|
|
20230824,190600,572640290,2090,2090,2090,2090,0
|
|
20230824,190500,572640290,2090,2090,2090,2090,0
|
|
20230824,190400,572640290,2090,2090,2090,2090,0
|
|
20230824,190300,572640290,2090,2090,2090,2090,0
|
|
20230824,190200,572640290,2090,2090,2090,2090,0
|
|
20230824,190100,572640290,2090,2090,2090,2090,0
|
|
20230824,190000,572640290,2090,2090,2090,2090,0
|
|
20230824,185900,572640290,2090,2090,2090,2090,0
|
|
20230824,185800,572640290,2090,2090,2090,2090,0
|
|
20230824,185700,572640290,2090,2090,2090,2090,0
|
|
20230824,185600,572640290,2090,2090,2090,2090,0
|
|
20230824,185500,572640290,2090,2090,2090,2090,0
|
|
20230824,185400,572640290,2090,2090,2090,2090,0
|
|
20230824,185300,572640290,2090,2090,2090,2090,0
|
|
20230824,185200,572640290,2090,2090,2090,2090,0
|
|
20230824,185100,572640290,2090,2090,2090,2090,0
|
|
20230824,185000,572640290,2090,2090,2090,2090,0
|
|
20230824,184900,572640290,2090,2090,2090,2090,0
|
|
20230824,184800,572640290,2090,2090,2090,2090,0
|
|
20230824,184700,572640290,2090,2090,2090,2090,0
|
|
20230824,184600,572640290,2090,2090,2090,2090,0
|
|
20230824,184500,572640290,2090,2090,2090,2090,0
|
|
20230824,184400,572640290,2090,2090,2090,2090,0
|
|
20230824,184300,572640290,2090,2090,2090,2090,0
|
|
20230824,184200,572640290,2090,2090,2090,2090,0
|
|
20230824,184100,572640290,2090,2090,2090,2090,0
|
|
20230824,184000,572640290,2090,2090,2090,2090,2622
|
|
20230824,183900,572640290,2090,2090,2090,2090,0
|
|
20230824,183800,572640290,2090,2090,2090,2090,0
|
|
20230824,183700,572640290,2090,2090,2090,2090,0
|
|
20230824,183600,572640290,2090,2090,2090,2090,0
|
|
20230824,183500,572640290,2090,2090,2090,2090,0
|
|
20230824,183400,572640290,2090,2090,2090,2090,0
|
|
20230824,183300,572640290,2090,2090,2090,2090,0
|
|
20230824,183200,572640290,2090,2090,2090,2090,0
|
|
20230824,183100,572640290,2090,2090,2090,2090,0
|
|
20230824,183000,572640290,2090,2090,2090,2090,0
|
|
20230824,182900,572640290,2090,2090,2090,2090,0
|
|
20230824,182800,572640290,2090,2090,2090,2090,0
|
|
20230824,182700,572640290,2090,2090,2090,2090,0
|
|
20230824,182600,572640290,2090,2090,2090,2090,0
|
|
20230824,182500,572640290,2090,2090,2090,2090,0
|
|
20230824,182400,572640290,2090,2090,2090,2090,0
|
|
20230824,182300,572640290,2090,2090,2090,2090,0
|
|
20230824,182200,572640290,2090,2090,2090,2090,0
|
|
20230824,182100,572640290,2090,2090,2090,2090,0
|
|
20230824,182000,572640290,2090,2090,2090,2090,0
|
|
20230824,181900,572640290,2090,2090,2090,2090,0
|
|
20230824,181800,572640290,2090,2090,2090,2090,0
|
|
20230824,181700,572640290,2090,2090,2090,2090,0
|
|
20230824,181600,572640290,2090,2090,2090,2090,0
|
|
20230824,181500,572640290,2090,2090,2090,2090,0
|
|
20230824,181400,572640290,2090,2090,2090,2090,0
|
|
20230824,181300,572640290,2090,2090,2090,2090,0
|
|
20230824,181200,572640290,2090,2090,2090,2090,0
|
|
20230824,181100,572640290,2090,2090,2090,2090,0
|
|
20230824,181000,572640290,2090,2090,2090,2090,2622
|
|
20230824,180900,572640290,2090,2090,2090,2090,0
|
|
20230824,180800,572640290,2090,2090,2090,2090,0
|
|
20230824,180700,572640290,2090,2090,2090,2090,0
|
|
20230824,180600,572640290,2090,2090,2090,2090,0
|
|
20230824,180500,572640290,2090,2090,2090,2090,0
|
|
20230824,180400,572640290,2090,2090,2090,2090,0
|
|
20230824,180300,572640290,2090,2090,2090,2090,0
|
|
20230824,180200,572640290,2090,2090,2090,2090,0
|
|
20230824,180100,572640290,2090,2090,2090,2090,0
|
|
20230824,180000,572640290,2090,2090,2090,2090,0
|
|
20230824,175900,572640290,2090,2090,2090,2090,0
|
|
20230824,175800,572640290,2090,2090,2090,2090,0
|
|
20230824,175700,572640290,2090,2090,2090,2090,0
|
|
20230824,175600,572640290,2090,2090,2090,2090,0
|
|
20230824,175500,572640290,2090,2090,2090,2090,0
|
|
20230824,175400,572640290,2090,2090,2090,2090,0
|
|
20230824,175300,572640290,2090,2090,2090,2090,0
|
|
20230824,175200,572640290,2090,2090,2090,2090,0
|
|
20230824,175100,572640290,2090,2090,2090,2090,0
|
|
20230824,175000,572640290,2090,2090,2090,2090,0
|
|
20230824,174900,572640290,2090,2090,2090,2090,0
|
|
20230824,174800,572640290,2090,2090,2090,2090,0
|
|
20230824,174700,572640290,2090,2090,2090,2090,0
|
|
20230824,174600,572640290,2090,2090,2090,2090,0
|
|
20230824,174500,572640290,2090,2090,2090,2090,0
|
|
20230824,174400,572640290,2090,2090,2090,2090,0
|
|
20230824,174300,572640290,2090,2090,2090,2090,0
|
|
20230824,174200,572640290,2090,2090,2090,2090,0
|
|
20230824,174100,572640290,2090,2090,2090,2090,0
|
|
20230824,174000,572640290,2090,2090,2090,2090,2622
|
|
20230824,173900,572640290,2090,2090,2090,2090,0
|
|
20230824,173800,572640290,2090,2090,2090,2090,0
|
|
20230824,173700,572640290,2090,2090,2090,2090,0
|
|
20230824,173600,572640290,2090,2090,2090,2090,0
|
|
20230824,173500,572640290,2090,2090,2090,2090,0
|
|
20230824,173400,572640290,2090,2090,2090,2090,0
|
|
20230824,173300,572640290,2090,2090,2090,2090,0
|
|
20230824,173200,572640290,2090,2090,2090,2090,0
|
|
20230824,173100,572640290,2090,2090,2090,2090,0
|
|
20230824,173000,572640290,2090,2090,2090,2090,0
|
|
20230824,172900,572640290,2090,2090,2090,2090,0
|
|
20230824,172800,572640290,2090,2090,2090,2090,0
|
|
20230824,172700,572640290,2090,2090,2090,2090,0
|
|
20230824,172600,572640290,2090,2090,2090,2090,0
|
|
20230824,172500,572640290,2090,2090,2090,2090,0
|
|
20230824,172400,572640290,2090,2090,2090,2090,0
|
|
20230824,172300,572640290,2090,2090,2090,2090,0
|
|
20230824,172200,572640290,2090,2090,2090,2090,0
|
|
20230824,172100,572640290,2090,2090,2090,2090,0
|
|
20230824,172000,572640290,2090,2090,2090,2090,0
|
|
20230824,171900,572640290,2090,2090,2090,2090,0
|
|
20230824,171800,572640290,2090,2090,2090,2090,0
|
|
20230824,171700,572640290,2090,2090,2090,2090,0
|
|
20230824,171600,572640290,2090,2090,2090,2090,0
|
|
20230824,171500,572640290,2090,2090,2090,2090,0
|
|
20230824,171400,572640290,2090,2090,2090,2090,0
|
|
20230824,171300,572640290,2090,2090,2090,2090,0
|
|
20230824,171200,572640290,2090,2090,2090,2090,0
|
|
20230824,171100,572640290,2090,2090,2090,2090,0
|
|
20230824,171000,572640290,2090,2090,2090,2090,2622
|
|
20230824,170900,572640290,2090,2090,2090,2090,0
|
|
20230824,170800,572640290,2090,2090,2090,2090,0
|
|
20230824,170700,572640290,2090,2090,2090,2090,0
|
|
20230824,170600,572640290,2090,2090,2090,2090,0
|
|
20230824,170500,572640290,2090,2090,2090,2090,0
|
|
20230824,170400,572640290,2090,2090,2090,2090,0
|
|
20230824,170300,572640290,2090,2090,2090,2090,0
|
|
20230824,170200,572640290,2090,2090,2090,2090,0
|
|
20230824,170100,572640290,2090,2090,2090,2090,0
|
|
20230824,170000,572640290,2090,2090,2090,2090,0
|
|
20230824,165900,572640290,2090,2090,2090,2090,0
|
|
20230824,165800,572640290,2090,2090,2090,2090,0
|
|
20230824,165700,572640290,2090,2090,2090,2090,0
|
|
20230824,165600,572640290,2090,2090,2090,2090,0
|
|
20230824,165500,572640290,2090,2090,2090,2090,0
|
|
20230824,165400,572640290,2090,2090,2090,2090,0
|
|
20230824,165300,572640290,2090,2090,2090,2090,0
|
|
20230824,165200,572640290,2090,2090,2090,2090,0
|
|
20230824,165100,572640290,2090,2090,2090,2090,0
|
|
20230824,165000,572640290,2090,2090,2090,2090,0
|
|
20230824,164900,572640290,2090,2090,2090,2090,0
|
|
20230824,164800,572640290,2090,2090,2090,2090,0
|
|
20230824,164700,572640290,2090,2090,2090,2090,0
|
|
20230824,164600,572640290,2090,2090,2090,2090,0
|
|
20230824,164500,572640290,2090,2090,2090,2090,0
|
|
20230824,164400,572640290,2090,2090,2090,2090,0
|
|
20230824,164300,572640290,2090,2090,2090,2090,0
|
|
20230824,164200,572640290,2090,2090,2090,2090,0
|
|
20230824,164100,572640290,2090,2090,2090,2090,0
|
|
20230824,164000,572640290,2090,2090,2090,2090,2622
|
|
20230824,163900,572640290,2090,2090,2090,2090,0
|
|
20230824,163800,572640290,2090,2090,2090,2090,0
|
|
20230824,163700,572640290,2090,2090,2090,2090,0
|
|
20230824,163600,572640290,2090,2090,2090,2090,0
|
|
20230824,163500,572640290,2090,2090,2090,2090,0
|
|
20230824,163400,572640290,2090,2090,2090,2090,0
|
|
20230824,163300,572640290,2090,2090,2090,2090,0
|
|
20230824,163200,572640290,2090,2090,2090,2090,0
|
|
20230824,163100,572640290,2090,2090,2090,2090,0
|
|
20230824,163000,572640290,2090,2090,2090,2090,0
|
|
20230824,162900,572640290,2090,2090,2090,2090,0
|
|
20230824,162800,572640290,2090,2090,2090,2090,0
|
|
20230824,162700,572640290,2090,2090,2090,2090,0
|
|
20230824,162600,572640290,2090,2090,2090,2090,0
|
|
20230824,162500,572640290,2090,2090,2090,2090,0
|
|
20230824,162400,572640290,2090,2090,2090,2090,0
|
|
20230824,162300,572640290,2090,2090,2090,2090,0
|
|
20230824,162200,572640290,2090,2090,2090,2090,0
|
|
20230824,162100,572640290,2090,2090,2090,2090,0
|
|
20230824,162000,572640290,2090,2090,2090,2090,0
|
|
20230824,161900,572640290,2090,2090,2090,2090,0
|
|
20230824,161800,572640290,2090,2090,2090,2090,0
|
|
20230824,161700,572640290,2090,2090,2090,2090,0
|
|
20230824,161600,572640290,2090,2090,2090,2090,0
|
|
20230824,161500,572640290,2090,2090,2090,2090,0
|
|
20230824,161400,572640290,2090,2090,2090,2090,0
|
|
20230824,161300,572640290,2090,2090,2090,2090,0
|
|
20230824,161200,572640290,2090,2090,2090,2090,0
|
|
20230824,161100,572640290,2090,2090,2090,2090,0
|
|
20230824,161000,572640290,2090,2090,2090,2090,2622
|
|
20230824,160900,572640290,2090,2090,2090,2090,0
|
|
20230824,160800,572640290,2090,2090,2090,2090,0
|
|
20230824,160700,572640290,2090,2090,2090,2090,0
|
|
20230824,160600,572640290,2090,2090,2090,2090,0
|
|
20230824,160500,572640290,2090,2090,2090,2090,0
|
|
20230824,160400,572640290,2090,2090,2090,2090,0
|
|
20230824,160300,572640290,2090,2090,2090,2090,0
|
|
20230824,160200,572640290,2090,2090,2090,2090,0
|
|
20230824,160100,572640290,2090,2090,2090,2090,0
|
|
20230824,160000,572640290,2090,2090,2090,2090,0
|
|
20230824,155900,572640290,2090,2090,2090,2090,0
|
|
20230824,155800,572640290,2090,2090,2090,2090,0
|
|
20230824,155700,572640290,2090,2090,2090,2090,0
|
|
20230824,155600,572640290,2090,2090,2090,2090,0
|
|
20230824,155500,572640290,2090,2090,2090,2090,0
|
|
20230824,155400,572640290,2090,2090,2090,2090,0
|
|
20230824,155300,572640290,2090,2090,2090,2090,0
|
|
20230824,155200,572640290,2090,2090,2090,2090,0
|
|
20230824,155100,572640290,2090,2090,2090,2090,0
|
|
20230824,155000,572640290,2090,2090,2090,2090,0
|
|
20230824,154900,572640290,2090,2090,2090,2090,0
|
|
20230824,154800,572640290,2090,2090,2090,2090,0
|
|
20230824,154700,572640290,2090,2090,2090,2090,0
|
|
20230824,154600,572640290,2090,2090,2090,2090,0
|
|
20230824,154500,572640290,2090,2090,2090,2090,0
|
|
20230824,154400,572640290,2090,2090,2090,2090,0
|
|
20230824,154300,572640290,2090,2090,2090,2090,0
|
|
20230824,154200,572640290,2090,2090,2090,2090,0
|
|
20230824,154100,572640290,2090,2090,2090,2090,0
|
|
20230824,154000,572640290,2090,2090,2090,2090,2622
|
|
20230824,153900,572640290,2090,2090,2090,2090,0
|
|
20230824,153800,572640290,2090,2090,2090,2090,0
|
|
20230824,153700,572640290,2090,2090,2090,2090,0
|
|
20230824,153600,572640290,2090,2090,2090,2090,0
|
|
20230824,153500,572640290,2090,2090,2090,2090,0
|
|
20230824,153400,572640290,2090,2090,2090,2090,0
|
|
20230824,153300,572640290,2090,2090,2090,2090,0
|
|
20230824,153200,572640290,2090,2090,2090,2090,0
|
|
20230824,153100,572640290,2090,2090,2090,2090,0
|
|
20230824,153000,572640290,2090,2090,2090,2090,2622
|
|
20230824,152900,567160310,2110,2110,2110,2110,0
|
|
20230824,152800,567160310,2110,2110,2110,2110,0
|
|
20230824,152700,567160310,2110,2110,2110,2110,0
|
|
20230824,152600,567160310,2110,2110,2110,2110,0
|
|
20230824,152500,567160310,2110,2110,2110,2110,0
|
|
20230824,152400,567160310,2110,2110,2110,2110,0
|
|
20230824,152300,567160310,2110,2110,2110,2110,0
|
|
20230824,152200,567160310,2110,2110,2110,2110,0
|
|
20230824,152100,567160310,2110,2110,2110,2110,0
|
|
20230824,152000,567160310,2110,2110,2110,2110,0
|
|
20230824,151900,567160310,2110,2105,2110,2075,3216
|
|
20230824,151800,560440625,2110,2110,2110,2110,0
|
|
20230824,151700,560440625,2110,2110,2110,2110,0
|
|
20230824,151600,560440625,2110,2110,2110,2110,10
|
|
20230824,151500,560419525,2095,2100,2100,2095,250
|
|
20230824,151400,559895665,2110,2110,2110,2110,0
|
|
20230824,151300,559895665,2110,2110,2110,2110,0
|
|
20230824,151200,559895665,2110,2105,2110,2100,1246
|
|
20230824,151100,557271435,2110,2110,2110,2110,0
|
|
20230824,151000,557271435,2110,2110,2110,2100,42
|
|
20230824,150900,557183035,2095,2105,2110,2095,1621
|
|
20230824,150800,553783250,2110,2110,2110,2110,15
|
|
20230824,150700,553751600,2100,2110,2115,2100,1295
|
|
20230824,150600,551024460,2110,2095,2110,2095,1156
|
|
20230824,150500,548602320,2110,2095,2110,2095,898
|
|
20230824,150400,546717420,2090,2095,2095,2090,304
|
|
20230824,150300,546081060,2085,2090,2090,2085,1000
|
|
20230824,150200,543996000,2085,2085,2085,2085,0
|
|
20230824,150100,543996000,2085,2085,2085,2085,0
|
|
20230824,150000,543996000,2085,2090,2090,2085,296
|
|
20230824,145900,543378755,2105,2105,2105,2105,0
|
|
20230824,145800,543378755,2105,2105,2105,2105,0
|
|
20230824,145700,543378755,2105,2105,2105,2105,3
|
|
20230824,145600,543372440,2105,2090,2105,2090,203
|
|
20230824,145500,542948125,2085,2085,2085,2085,0
|
|
20230824,145400,542948125,2085,2105,2105,2085,1530
|
|
20230824,145300,539753555,2080,2085,2085,2080,335
|
|
20230824,145200,539056525,2080,2110,2110,2070,10033
|
|
20230824,145100,518164670,2115,2115,2115,2115,0
|
|
20230824,145000,518164670,2115,2115,2115,2115,0
|
|
20230824,144900,518164670,2115,2115,2115,2115,0
|
|
20230824,144800,518164670,2115,2115,2115,2115,183
|
|
20230824,144700,517777625,2125,2125,2125,2125,0
|
|
20230824,144600,517777625,2125,2125,2125,2125,0
|
|
20230824,144500,517777625,2125,2125,2125,2125,0
|
|
20230824,144400,517777625,2125,2125,2125,2125,1
|
|
20230824,144300,517775500,2110,2115,2115,2110,443
|
|
20230824,144200,516839700,2130,2130,2130,2130,0
|
|
20230824,144100,516839700,2130,2130,2130,2130,0
|
|
20230824,144000,516839700,2130,2130,2130,2130,0
|
|
20230824,143900,516839700,2130,2115,2130,2115,499
|
|
20230824,143800,515782310,2115,2110,2120,2110,202
|
|
20230824,143700,515355195,2115,2115,2115,2115,0
|
|
20230824,143600,515355195,2115,2120,2120,2090,6616
|
|
20230824,143500,501429480,2120,2120,2120,2120,1
|
|
20230824,143400,501427360,2120,2120,2120,2120,0
|
|
20230824,143300,501427360,2120,2120,2120,2120,156
|
|
20230824,143200,501096640,2125,2125,2125,2125,0
|
|
20230824,143100,501096640,2125,2120,2125,2120,812
|
|
20230824,143000,499375150,2125,2125,2125,2125,208
|
|
20230824,142900,498933150,2130,2130,2130,2130,0
|
|
20230824,142800,498933150,2130,2130,2130,2130,0
|
|
20230824,142700,498933150,2130,2130,2130,2130,438
|
|
20230824,142600,498000210,2130,2130,2130,2130,0
|
|
20230824,142500,498000210,2130,2130,2130,2130,0
|
|
20230824,142400,498000210,2130,2130,2130,2130,0
|
|
20230824,142300,498000210,2130,2130,2130,2130,0
|
|
20230824,142200,498000210,2130,2130,2130,2130,62
|
|
20230824,142100,497868150,2125,2125,2125,2125,5
|
|
20230824,142000,497857525,2125,2125,2125,2125,5
|
|
20230824,141900,497846900,2120,2130,2150,2120,5100
|
|
20230824,141800,486918410,2130,2125,2130,2125,288
|
|
20230824,141700,486306405,2120,2120,2120,2120,8
|
|
20230824,141600,486289445,2125,2125,2125,2125,0
|
|
20230824,141500,486289445,2125,2125,2125,2125,1
|
|
20230824,141400,486287320,2120,2120,2120,2120,24
|
|
20230824,141300,486236440,2125,2125,2125,2125,0
|
|
20230824,141200,486236440,2125,2125,2125,2125,0
|
|
20230824,141100,486236440,2125,2125,2125,2125,0
|
|
20230824,141000,486236440,2125,2125,2125,2125,0
|
|
20230824,140900,486236440,2125,2125,2125,2125,212
|
|
20230824,140800,485785940,2130,2130,2130,2130,0
|
|
20230824,140700,485785940,2130,2130,2130,2130,0
|
|
20230824,140600,485785940,2130,2130,2130,2130,0
|
|
20230824,140500,485785940,2130,2130,2130,2130,0
|
|
20230824,140400,485785940,2130,2125,2130,2125,810
|
|
20230824,140300,484060695,2130,2130,2130,2130,126
|
|
20230824,140200,483792315,2135,2140,2140,2135,193
|
|
20230824,140100,483379915,2150,2150,2150,2150,0
|
|
20230824,140000,483379915,2150,2150,2150,2150,0
|
|
20230824,135900,483379915,2150,2150,2150,2150,1
|
|
20230824,135800,483377765,2140,2140,2140,2140,0
|
|
20230824,135700,483377765,2140,2140,2140,2140,1003
|
|
20230824,135600,481231345,2155,2125,2155,2125,10021
|
|
20230824,135500,459713505,2110,2110,2115,2110,250
|
|
20230824,135400,459185770,2115,2115,2115,2115,0
|
|
20230824,135300,459185770,2115,2115,2115,2110,681
|
|
20230824,135200,457747640,2110,2110,2110,2110,0
|
|
20230824,135100,457747640,2110,2110,2110,2110,0
|
|
20230824,135000,457747640,2110,2115,2115,2110,120
|
|
20230824,134900,457494425,2115,2115,2115,2115,988
|
|
20230824,134800,455404805,2115,2130,2130,2115,1432
|
|
20230824,134700,452369465,2130,2130,2130,2130,5
|
|
20230824,134600,452358815,2130,2130,2130,2130,0
|
|
20230824,134500,452358815,2130,2130,2130,2130,0
|
|
20230824,134400,452358815,2130,2130,2130,2130,0
|
|
20230824,134300,452358815,2130,2130,2130,2130,0
|
|
20230824,134200,452358815,2130,2130,2130,2130,10
|
|
20230824,134100,452337515,2130,2130,2130,2130,1
|
|
20230824,134000,452335385,2130,2130,2130,2130,0
|
|
20230824,133900,452335385,2130,2130,2130,2130,0
|
|
20230824,133800,452335385,2130,2130,2130,2130,451
|
|
20230824,133700,451374755,2130,2130,2130,2130,0
|
|
20230824,133600,451374755,2130,2130,2130,2130,0
|
|
20230824,133500,451374755,2130,2130,2130,2130,9
|
|
20230824,133400,451355585,2135,2135,2135,2135,0
|
|
20230824,133300,451355585,2135,2135,2135,2135,0
|
|
20230824,133200,451355585,2135,2135,2135,2135,275
|
|
20230824,133100,450768460,2145,2145,2145,2145,1
|
|
20230824,133000,450766315,2135,2135,2135,2135,30
|
|
20230824,132900,450702265,2145,2145,2145,2145,100
|
|
20230824,132800,450487765,2145,2145,2145,2145,120
|
|
20230824,132700,450230365,2145,2145,2145,2145,0
|
|
20230824,132600,450230365,2145,2145,2145,2145,100
|
|
20230824,132500,450015865,2145,2145,2145,2145,104
|
|
20230824,132400,449792785,2145,2145,2145,2145,0
|
|
20230824,132300,449792785,2145,2145,2145,2145,0
|
|
20230824,132200,449792785,2145,2140,2145,2140,485
|
|
20230824,132100,448752495,2140,2140,2140,2140,0
|
|
20230824,132000,448752495,2140,2140,2140,2140,0
|
|
20230824,131900,448752495,2140,2140,2140,2140,4
|
|
20230824,131800,448743935,2140,2140,2140,2140,0
|
|
20230824,131700,448743935,2140,2140,2140,2140,0
|
|
20230824,131600,448743935,2140,2140,2140,2140,0
|
|
20230824,131500,448743935,2140,2140,2140,2140,1
|
|
20230824,131400,448741795,2145,2145,2145,2145,2
|
|
20230824,131300,448737505,2140,2130,2140,2130,186
|
|
20230824,131200,448341315,2130,2130,2130,2130,0
|
|
20230824,131100,448341315,2130,2130,2130,2130,0
|
|
20230824,131000,448341315,2130,2130,2130,2130,81
|
|
20230824,130900,448168785,2130,2130,2130,2130,8
|
|
20230824,130800,448151745,2130,2130,2130,2130,28
|
|
20230824,130700,448092105,2130,2130,2130,2130,0
|
|
20230824,130600,448092105,2130,2135,2135,2130,51
|
|
20230824,130500,447983390,2145,2145,2145,2145,3
|
|
20230824,130400,447976955,2145,2145,2145,2145,0
|
|
20230824,130300,447976955,2145,2145,2145,2145,0
|
|
20230824,130200,447976955,2145,2145,2145,2145,0
|
|
20230824,130100,447976955,2145,2145,2145,2145,0
|
|
20230824,130000,447976955,2145,2145,2145,2145,511
|
|
20230824,125900,446880860,2145,2145,2145,2145,1459
|
|
20230824,125800,443751305,2145,2145,2145,2145,0
|
|
20230824,125700,443751305,2145,2145,2145,2145,1564
|
|
20230824,125600,440396525,2140,2140,2140,2140,0
|
|
20230824,125500,440396525,2140,2140,2140,2140,5
|
|
20230824,125400,440385825,2145,2140,2145,2140,352
|
|
20230824,125300,439632505,2140,2140,2140,2140,0
|
|
20230824,125200,439632505,2140,2140,2140,2140,71
|
|
20230824,125100,439480565,2130,2130,2130,2130,317
|
|
20230824,125000,438805355,2130,2120,2130,2120,450
|
|
20230824,124900,437847355,2115,2115,2115,2115,0
|
|
20230824,124800,437847355,2115,2115,2115,2115,50
|
|
20230824,124700,437741605,2110,2110,2110,2110,0
|
|
20230824,124600,437741605,2110,2110,2110,2110,0
|
|
20230824,124500,437741605,2110,2110,2110,2110,0
|
|
20230824,124400,437741605,2110,2115,2115,2110,258
|
|
20230824,124300,437197170,2125,2120,2125,2120,50
|
|
20230824,124200,437090945,2115,2115,2115,2115,10
|
|
20230824,124100,437069795,2130,2130,2130,2130,50
|
|
20230824,124000,436963295,2130,2130,2130,2130,0
|
|
20230824,123900,436963295,2130,2130,2130,2130,1
|
|
20230824,123800,436961165,2115,2115,2115,2115,0
|
|
20230824,123700,436961165,2115,2115,2115,2115,0
|
|
20230824,123600,436961165,2115,2115,2115,2115,0
|
|
20230824,123500,436961165,2115,2115,2115,2115,0
|
|
20230824,123400,436961165,2115,2115,2115,2115,32
|
|
20230824,123300,436893485,2110,2110,2110,2110,0
|
|
20230824,123200,436893485,2110,2110,2110,2110,0
|
|
20230824,123100,436893485,2110,2115,2125,2110,3188
|
|
20230824,123000,430148895,2115,2115,2115,2115,78
|
|
20230824,122900,429983925,2115,2115,2115,2115,0
|
|
20230824,122800,429983925,2115,2115,2115,2115,0
|
|
20230824,122700,429983925,2115,2120,2120,2115,426
|
|
20230824,122600,429082410,2120,2120,2120,2120,0
|
|
20230824,122500,429082410,2120,2120,2120,2120,0
|
|
20230824,122400,429082410,2120,2135,2135,2115,4296
|
|
20230824,122300,419974870,2135,2135,2135,2135,0
|
|
20230824,122200,419974870,2135,2135,2135,2135,0
|
|
20230824,122100,419974870,2135,2135,2135,2135,31
|
|
20230824,122000,419908685,2135,2135,2135,2135,0
|
|
20230824,121900,419908685,2135,2135,2135,2135,1
|
|
20230824,121800,419906550,2130,2130,2130,2130,526
|
|
20230824,121700,418786170,2130,2130,2130,2130,11
|
|
20230824,121600,418762740,2130,2130,2130,2130,57
|
|
20230824,121500,418641330,2130,2130,2130,2130,10
|
|
20230824,121400,418620030,2130,2130,2130,2130,0
|
|
20230824,121300,418620030,2130,2130,2130,2130,0
|
|
20230824,121200,418620030,2130,2130,2130,2130,0
|
|
20230824,121100,418620030,2130,2130,2130,2130,0
|
|
20230824,121000,418620030,2130,2130,2130,2130,1
|
|
20230824,120900,418617900,2140,2130,2140,2130,115
|
|
20230824,120800,418372920,2130,2130,2130,2130,0
|
|
20230824,120700,418372920,2130,2130,2130,2130,142
|
|
20230824,120600,418070460,2130,2130,2130,2130,1208
|
|
20230824,120500,415497420,2130,2130,2130,2130,0
|
|
20230824,120400,415497420,2130,2130,2130,2130,1
|
|
20230824,120300,415495290,2130,2130,2130,2130,6
|
|
20230824,120200,415482510,2130,2130,2130,2130,0
|
|
20230824,120100,415482510,2130,2130,2130,2130,100
|
|
20230824,120000,415269510,2130,2145,2145,2130,230
|
|
20230824,115900,414778050,2130,2145,2145,2130,1944
|
|
20230824,115800,410623450,2140,2140,2140,2140,952
|
|
20230824,115700,408586170,2145,2145,2145,2145,4
|
|
20230824,115600,408577590,2140,2140,2140,2140,22
|
|
20230824,115500,408530510,2150,2150,2150,2150,100
|
|
20230824,115400,408315510,2140,2145,2145,2140,1356
|
|
20230824,115300,405409570,2145,2150,2155,2145,872
|
|
20230824,115200,403536570,2150,2160,2160,2150,878
|
|
20230824,115100,401644585,2170,2170,2170,2170,0
|
|
20230824,115000,401644585,2170,2155,2170,2155,153
|
|
20230824,114900,401313450,2160,2160,2160,2155,1130
|
|
20230824,114800,398874910,2165,2160,2190,2160,5434
|
|
20230824,114700,387071145,2160,2200,2200,2160,4124
|
|
20230824,114600,378113455,2170,2150,2215,2150,9947
|
|
20230824,114500,356325390,2150,2130,2150,2130,18484
|
|
20230824,114400,316901215,2125,2125,2125,2125,0
|
|
20230824,114300,316901215,2125,2120,2125,2120,1045
|
|
20230824,114200,314680595,2120,2120,2125,2120,95
|
|
20230824,114100,314478975,2125,2125,2125,2125,100
|
|
20230824,114000,314266475,2120,2120,2120,2120,425
|
|
20230824,113900,313365475,2115,2115,2115,2115,0
|
|
20230824,113800,313365475,2115,2115,2115,2115,0
|
|
20230824,113700,313365475,2115,2115,2115,2115,43
|
|
20230824,113600,313274530,2115,2115,2115,2115,58
|
|
20230824,113500,313151860,2110,2110,2110,2110,6
|
|
20230824,113400,313139200,2120,2120,2120,2120,0
|
|
20230824,113300,313139200,2120,2115,2120,2115,44
|
|
20230824,113200,313045945,2120,2120,2120,2120,0
|
|
20230824,113100,313045945,2120,2120,2120,2120,0
|
|
20230824,113000,313045945,2120,2120,2120,2120,20
|
|
20230824,112900,313003545,2105,2105,2105,2105,0
|
|
20230824,112800,313003545,2105,2105,2105,2105,0
|
|
20230824,112700,313003545,2105,2105,2105,2105,144
|
|
20230824,112600,312700425,2125,2125,2125,2125,0
|
|
20230824,112500,312700425,2125,2125,2125,2125,0
|
|
20230824,112400,312700425,2125,2105,2125,2105,144
|
|
20230824,112300,312396475,2090,2090,2090,2090,0
|
|
20230824,112200,312396475,2090,2110,2110,2090,1200
|
|
20230824,112100,309871365,2110,2110,2110,2110,0
|
|
20230824,112000,309871365,2110,2110,2110,2110,593
|
|
20230824,111900,308620135,2125,2125,2125,2125,10
|
|
20230824,111800,308598885,2125,2125,2125,2125,2240
|
|
20230824,111700,303838885,2120,2120,2120,2120,260
|
|
20230824,111600,303287685,2120,2115,2120,2115,61
|
|
20230824,111500,303158650,2120,2120,2120,2120,44
|
|
20230824,111400,303065370,2120,2120,2120,2120,0
|
|
20230824,111300,303065370,2120,2120,2120,2120,4751
|
|
20230824,111200,292993250,2125,2130,2130,2125,1497
|
|
20230824,111100,289809625,2130,2130,2130,2130,3012
|
|
20230824,111000,283394065,2130,2130,2130,2130,8
|
|
20230824,110900,283377025,2135,2125,2135,2125,5564
|
|
20230824,110800,271536675,2125,2125,2125,2125,2558
|
|
20230824,110700,266100925,2120,2125,2125,2120,560
|
|
20230824,110600,264911225,2120,2120,2120,2120,1291
|
|
20230824,110500,262174305,2130,2125,2130,2125,1806
|
|
20230824,110400,258332550,2125,2095,2125,2095,4696
|
|
20230824,110300,248372560,2095,2100,2100,2085,2077
|
|
20230824,110200,244024690,2100,2100,2100,2100,5
|
|
20230824,110100,244014190,2100,2120,2120,2100,80
|
|
20230824,110000,243844750,2125,2110,2125,2110,104
|
|
20230824,105900,243623765,2130,2115,2130,2115,95
|
|
20230824,105800,243422520,2115,2115,2115,2110,754
|
|
20230824,105700,241830380,2115,2115,2130,2110,2149
|
|
20230824,105600,237279070,2115,2100,2115,2100,1138
|
|
20230824,105500,234872215,2100,2100,2100,2100,22
|
|
20230824,105400,234826015,2115,2110,2115,2110,805
|
|
20230824,105300,233127215,2100,2105,2115,2100,3499
|
|
20230824,105200,225769535,2105,2090,2105,2090,14093
|
|
20230824,105100,196182280,2090,2090,2090,2090,0
|
|
20230824,105000,196182280,2090,2090,2090,2090,0
|
|
20230824,104900,196182280,2090,2090,2090,2090,7
|
|
20230824,104800,196167650,2095,2095,2095,2095,45
|
|
20230824,104700,196073375,2095,2095,2095,2095,0
|
|
20230824,104600,196073375,2095,2095,2095,2095,502
|
|
20230824,104500,195021685,2095,2095,2095,2095,40
|
|
20230824,104400,194937885,2095,2095,2095,2095,100
|
|
20230824,104300,194728385,2065,2090,2090,2065,2071
|
|
20230824,104200,190422785,2095,2095,2095,2090,1619
|
|
20230824,104100,187035980,2095,2090,2095,2090,3141
|
|
20230824,104000,180460300,2085,2085,2085,2085,0
|
|
20230824,103900,180460300,2085,2075,2085,2075,6196
|
|
20230824,103800,167587420,2070,2070,2070,2070,3020
|
|
20230824,103700,161336020,2070,2070,2070,2070,0
|
|
20230824,103600,161336020,2070,2070,2070,2070,0
|
|
20230824,103500,161336020,2070,2070,2070,2070,15
|
|
20230824,103400,161304970,2070,2070,2070,2070,0
|
|
20230824,103300,161304970,2070,2070,2070,2070,0
|
|
20230824,103200,161304970,2070,2070,2070,2070,0
|
|
20230824,103100,161304970,2070,2070,2070,2070,1
|
|
20230824,103000,161302900,2070,2070,2070,2070,45
|
|
20230824,102900,161209750,2070,2070,2070,2070,16
|
|
20230824,102800,161176630,2070,2060,2070,2060,28
|
|
20230824,102700,161118890,2065,2065,2065,2065,0
|
|
20230824,102600,161118890,2065,2065,2065,2065,0
|
|
20230824,102500,161118890,2065,2070,2070,2065,305
|
|
20230824,102400,160487565,2070,2070,2070,2070,0
|
|
20230824,102300,160487565,2070,2070,2070,2070,220
|
|
20230824,102200,160032165,2075,2075,2075,2075,0
|
|
20230824,102100,160032165,2075,2075,2080,2060,5559
|
|
20230824,102000,148560925,2085,2085,2085,2085,1
|
|
20230824,101900,148558840,2085,2085,2085,2085,0
|
|
20230824,101800,148558840,2085,2085,2085,2085,0
|
|
20230824,101700,148558840,2085,2085,2085,2085,1
|
|
20230824,101600,148556755,2085,2085,2085,2085,0
|
|
20230824,101500,148556755,2085,2085,2085,2085,0
|
|
20230824,101400,148556755,2085,2085,2085,2085,0
|
|
20230824,101300,148556755,2085,2085,2085,2085,0
|
|
20230824,101200,148556755,2085,2085,2085,2085,0
|
|
20230824,101100,148556755,2085,2080,2085,2080,200
|
|
20230824,101000,148139885,2085,2085,2085,2085,0
|
|
20230824,100900,148139885,2085,2085,2085,2085,0
|
|
20230824,100800,148139885,2085,2085,2085,2085,0
|
|
20230824,100700,148139885,2085,2075,2085,2075,240
|
|
20230824,100600,147639675,2080,2075,2080,2075,200
|
|
20230824,100500,147223750,2080,2080,2080,2080,0
|
|
20230824,100400,147223750,2080,2075,2080,2075,500
|
|
20230824,100300,146184765,2075,2075,2075,2075,0
|
|
20230824,100200,146184765,2075,2075,2075,2075,14
|
|
20230824,100100,146155715,2075,2065,2075,2065,244
|
|
20230824,100000,145651455,2070,2070,2070,2070,208
|
|
20230824,095900,145220895,2075,2075,2075,2075,18
|
|
20230824,095800,145183545,2075,2075,2075,2075,0
|
|
20230824,095700,145183545,2075,2075,2075,2075,4
|
|
20230824,095600,145175245,2080,2080,2080,2080,0
|
|
20230824,095500,145175245,2080,2080,2080,2080,54
|
|
20230824,095400,145062925,2080,2080,2080,2080,200
|
|
20230824,095300,144646925,2090,2090,2090,2090,0
|
|
20230824,095200,144646925,2090,2080,2090,2080,201
|
|
20230824,095100,144228835,2095,2095,2095,2095,1164
|
|
20230824,095000,141790255,2095,2075,2095,2075,6812
|
|
20230824,094900,127571430,2075,2075,2075,2075,210
|
|
20230824,094800,127135680,2075,2075,2075,2075,10
|
|
20230824,094700,127114930,2060,2070,2070,2060,979
|
|
20230824,094600,125089675,2070,2070,2070,2070,0
|
|
20230824,094500,125089675,2070,2065,2070,2065,7
|
|
20230824,094400,125075190,2070,2070,2070,2065,701
|
|
20230824,094300,123625120,2070,2070,2070,2070,0
|
|
20230824,094200,123625120,2070,2065,2070,2065,30
|
|
20230824,094100,123563165,2070,2070,2070,2070,1023
|
|
20230824,094000,121445555,2075,2075,2075,2075,1
|
|
20230824,093900,121443480,2075,2075,2075,2075,276
|
|
20230824,093800,120870780,2080,2080,2080,2080,1
|
|
20230824,093700,120868700,2085,2075,2085,2075,2073
|
|
20230824,093600,116561710,2075,2075,2080,2070,1238
|
|
20230824,093500,113993005,2075,2080,2085,2075,864
|
|
20230824,093400,112199775,2080,2085,2085,2080,12
|
|
20230824,093300,112174790,2075,2075,2085,2075,1501
|
|
20230824,093200,109058025,2075,2075,2075,2075,1904
|
|
20230824,093100,105107225,2075,2095,2100,2075,3007
|
|
20230824,093000,98805265,2100,2065,2100,2065,11488
|
|
20230824,092900,74909095,2060,2045,2060,2045,8449
|
|
20230824,092800,57575585,2040,2040,2040,2040,2991
|
|
20230824,092700,51473945,2040,2040,2040,2040,10
|
|
20230824,092600,51453545,2035,2035,2035,2035,0
|
|
20230824,092500,51453545,2035,2035,2035,2035,500
|
|
20230824,092400,50436045,2035,2025,2035,2020,3133
|
|
20230824,092300,44075560,2025,2025,2025,2025,100
|
|
20230824,092200,43873060,2025,2025,2025,2025,214
|
|
20230824,092100,43439710,2030,2030,2030,2020,1520
|
|
20230824,092000,40364110,2030,2025,2030,2025,530
|
|
20230824,091900,39289210,2025,2025,2025,2025,1300
|
|
20230824,091800,36656710,2030,2030,2030,2030,48
|
|
20230824,091700,36559270,2035,2035,2035,2035,0
|
|
20230824,091600,36559270,2035,2035,2035,2035,30
|
|
20230824,091500,36498220,2025,2035,2035,2025,54
|
|
20230824,091400,36388830,2035,2035,2035,2035,61
|
|
20230824,091300,36264695,2035,2020,2035,2020,4138
|
|
20230824,091200,27881520,2015,2015,2020,2000,4319
|
|
20230824,091100,19214320,2025,2015,2025,2015,1035
|
|
20230824,091000,17128235,2015,2030,2030,2015,193
|
|
20230824,090900,16738880,2015,2035,2035,2015,2342
|
|
20230824,090800,12019550,2005,2030,2030,2005,2044
|
|
20230824,090700,7907450,2030,2030,2030,2030,89
|
|
20230824,090600,7726780,2030,2030,2030,2005,283
|
|
20230824,090500,7155610,2035,2030,2035,2030,535
|
|
20230824,090400,6067885,2035,2040,2040,2035,121
|
|
20230824,090300,5821600,2050,2050,2050,2050,1016
|
|
20230824,090200,3738800,2050,2050,2050,2050,3
|
|
20230824,090100,3732650,2025,2025,2030,2025,499
|
|
20230824,090000,2721405,2025,2020,2030,2020,1345
|