656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195300,728627462,2135,2135,2135,2135,8222
|
|
20230809,195200,728627462,2135,2135,2135,2135,0
|
|
20230809,195100,728627462,2135,2135,2135,2135,0
|
|
20230809,195000,728627462,2135,2135,2135,2135,0
|
|
20230809,194900,728627462,2135,2135,2135,2135,0
|
|
20230809,194800,728627462,2135,2135,2135,2135,0
|
|
20230809,194700,728627462,2135,2135,2135,2135,0
|
|
20230809,194600,728627462,2135,2135,2135,2135,0
|
|
20230809,194500,728627462,2135,2135,2135,2135,0
|
|
20230809,194400,728627462,2135,2135,2135,2135,0
|
|
20230809,194300,728627462,2135,2135,2135,2135,0
|
|
20230809,194200,728627462,2135,2135,2135,2135,0
|
|
20230809,194100,728627462,2135,2135,2135,2135,0
|
|
20230809,194000,728627462,2135,2135,2135,2135,0
|
|
20230809,193900,728627462,2135,2135,2135,2135,0
|
|
20230809,193800,728627462,2135,2135,2135,2135,0
|
|
20230809,193700,728627462,2135,2135,2135,2135,0
|
|
20230809,193600,728627462,2135,2135,2135,2135,0
|
|
20230809,193500,728627462,2135,2135,2135,2135,0
|
|
20230809,193400,728627462,2135,2135,2135,2135,0
|
|
20230809,193300,728627462,2135,2135,2135,2135,0
|
|
20230809,193200,728627462,2135,2135,2135,2135,0
|
|
20230809,193100,728627462,2135,2135,2135,2135,0
|
|
20230809,193000,728627462,2135,2135,2135,2135,0
|
|
20230809,192900,728627462,2135,2135,2135,2135,0
|
|
20230809,192800,728627462,2135,2135,2135,2135,0
|
|
20230809,192700,728627462,2135,2135,2135,2135,0
|
|
20230809,192600,728627462,2135,2135,2135,2135,0
|
|
20230809,192500,728627462,2135,2135,2135,2135,0
|
|
20230809,192400,728627462,2135,2135,2135,2135,0
|
|
20230809,192300,728627462,2135,2135,2135,2135,8222
|
|
20230809,192200,728627462,2135,2135,2135,2135,0
|
|
20230809,192100,728627462,2135,2135,2135,2135,0
|
|
20230809,192000,728627462,2135,2135,2135,2135,0
|
|
20230809,191900,728627462,2135,2135,2135,2135,0
|
|
20230809,191800,728627462,2135,2135,2135,2135,0
|
|
20230809,191700,728627462,2135,2135,2135,2135,0
|
|
20230809,191600,728627462,2135,2135,2135,2135,0
|
|
20230809,191500,728627462,2135,2135,2135,2135,0
|
|
20230809,191400,728627462,2135,2135,2135,2135,0
|
|
20230809,191300,728627462,2135,2135,2135,2135,0
|
|
20230809,191200,728627462,2135,2135,2135,2135,0
|
|
20230809,191100,728627462,2135,2135,2135,2135,0
|
|
20230809,191000,728627462,2135,2135,2135,2135,0
|
|
20230809,190900,728627462,2135,2135,2135,2135,0
|
|
20230809,190800,728627462,2135,2135,2135,2135,0
|
|
20230809,190700,728627462,2135,2135,2135,2135,0
|
|
20230809,190600,728627462,2135,2135,2135,2135,0
|
|
20230809,190500,728627462,2135,2135,2135,2135,0
|
|
20230809,190400,728627462,2135,2135,2135,2135,0
|
|
20230809,190300,728627462,2135,2135,2135,2135,0
|
|
20230809,190200,728627462,2135,2135,2135,2135,0
|
|
20230809,190100,728627462,2135,2135,2135,2135,0
|
|
20230809,190000,728627462,2135,2135,2135,2135,0
|
|
20230809,185900,728627462,2135,2135,2135,2135,0
|
|
20230809,185800,728627462,2135,2135,2135,2135,0
|
|
20230809,185700,728627462,2135,2135,2135,2135,0
|
|
20230809,185600,728627462,2135,2135,2135,2135,0
|
|
20230809,185500,728627462,2135,2135,2135,2135,0
|
|
20230809,185400,728627462,2135,2135,2135,2135,0
|
|
20230809,185300,728627462,2135,2135,2135,2135,8222
|
|
20230809,185200,728627462,2135,2135,2135,2135,0
|
|
20230809,185100,728627462,2135,2135,2135,2135,0
|
|
20230809,185000,728627462,2135,2135,2135,2135,0
|
|
20230809,184900,728627462,2135,2135,2135,2135,0
|
|
20230809,184800,728627462,2135,2135,2135,2135,0
|
|
20230809,184700,728627462,2135,2135,2135,2135,0
|
|
20230809,184600,728627462,2135,2135,2135,2135,0
|
|
20230809,184500,728627462,2135,2135,2135,2135,0
|
|
20230809,184400,728627462,2135,2135,2135,2135,0
|
|
20230809,184300,728627462,2135,2135,2135,2135,0
|
|
20230809,184200,728627462,2135,2135,2135,2135,0
|
|
20230809,184100,728627462,2135,2135,2135,2135,0
|
|
20230809,184000,728627462,2135,2135,2135,2135,0
|
|
20230809,183900,728627462,2135,2135,2135,2135,0
|
|
20230809,183800,728627462,2135,2135,2135,2135,0
|
|
20230809,183700,728627462,2135,2135,2135,2135,0
|
|
20230809,183600,728627462,2135,2135,2135,2135,0
|
|
20230809,183500,728627462,2135,2135,2135,2135,0
|
|
20230809,183400,728627462,2135,2135,2135,2135,0
|
|
20230809,183300,728627462,2135,2135,2135,2135,0
|
|
20230809,183200,728627462,2135,2135,2135,2135,0
|
|
20230809,183100,728627462,2135,2135,2135,2135,0
|
|
20230809,183000,728627462,2135,2135,2135,2135,0
|
|
20230809,182900,728627462,2135,2135,2135,2135,0
|
|
20230809,182800,728627462,2135,2135,2135,2135,0
|
|
20230809,182700,728627462,2135,2135,2135,2135,0
|
|
20230809,182600,728627462,2135,2135,2135,2135,0
|
|
20230809,182500,728627462,2135,2135,2135,2135,0
|
|
20230809,182400,728627462,2135,2135,2135,2135,0
|
|
20230809,182300,728627462,2135,2135,2135,2135,8222
|
|
20230809,182200,728627462,2135,2135,2135,2135,0
|
|
20230809,182100,728627462,2135,2135,2135,2135,0
|
|
20230809,182000,728627462,2135,2135,2135,2135,0
|
|
20230809,181900,728627462,2135,2135,2135,2135,0
|
|
20230809,181800,728627462,2135,2135,2135,2135,0
|
|
20230809,181700,728627462,2135,2135,2135,2135,0
|
|
20230809,181600,728627462,2135,2135,2135,2135,0
|
|
20230809,181500,728627462,2135,2135,2135,2135,0
|
|
20230809,181400,728627462,2135,2135,2135,2135,0
|
|
20230809,181300,728627462,2135,2135,2135,2135,0
|
|
20230809,181200,728627462,2135,2135,2135,2135,0
|
|
20230809,181100,728627462,2135,2135,2135,2135,0
|
|
20230809,181000,728627462,2135,2135,2135,2135,0
|
|
20230809,180900,728627462,2135,2135,2135,2135,0
|
|
20230809,180800,728627462,2135,2135,2135,2135,0
|
|
20230809,180700,728627462,2135,2135,2135,2135,0
|
|
20230809,180600,728627462,2135,2135,2135,2135,0
|
|
20230809,180500,728627462,2135,2135,2135,2135,0
|
|
20230809,180400,728627462,2135,2135,2135,2135,0
|
|
20230809,180300,728627462,2135,2135,2135,2135,0
|
|
20230809,180200,728627462,2135,2135,2135,2135,0
|
|
20230809,180100,728627462,2135,2135,2135,2135,0
|
|
20230809,180000,728627462,2135,2135,2135,2135,0
|
|
20230809,175900,728627462,2135,2135,2135,2135,0
|
|
20230809,175800,728627462,2135,2135,2135,2135,0
|
|
20230809,175700,728627462,2135,2135,2135,2135,0
|
|
20230809,175600,728627462,2135,2135,2135,2135,0
|
|
20230809,175500,728627462,2135,2135,2135,2135,0
|
|
20230809,175400,728627462,2135,2135,2135,2135,0
|
|
20230809,175300,728627462,2135,2135,2135,2135,8222
|
|
20230809,175200,728627462,2135,2135,2135,2135,0
|
|
20230809,175100,728627462,2135,2135,2135,2135,0
|
|
20230809,175000,728627462,2135,2135,2135,2135,0
|
|
20230809,174900,728627462,2135,2135,2135,2135,0
|
|
20230809,174800,728627462,2135,2135,2135,2135,0
|
|
20230809,174700,728627462,2135,2135,2135,2135,0
|
|
20230809,174600,728627462,2135,2135,2135,2135,0
|
|
20230809,174500,728627462,2135,2135,2135,2135,0
|
|
20230809,174400,728627462,2135,2135,2135,2135,0
|
|
20230809,174300,728627462,2135,2135,2135,2135,0
|
|
20230809,174200,728627462,2135,2135,2135,2135,0
|
|
20230809,174100,728627462,2135,2135,2135,2135,0
|
|
20230809,174000,728627462,2135,2135,2135,2135,0
|
|
20230809,173900,728627462,2135,2135,2135,2135,0
|
|
20230809,173800,728627462,2135,2135,2135,2135,0
|
|
20230809,173700,728627462,2135,2135,2135,2135,0
|
|
20230809,173600,728627462,2135,2135,2135,2135,0
|
|
20230809,173500,728627462,2135,2135,2135,2135,0
|
|
20230809,173400,728627462,2135,2135,2135,2135,0
|
|
20230809,173300,728627462,2135,2135,2135,2135,0
|
|
20230809,173200,728627462,2135,2135,2135,2135,0
|
|
20230809,173100,728627462,2135,2135,2135,2135,0
|
|
20230809,173000,728627462,2135,2135,2135,2135,0
|
|
20230809,172900,728627462,2135,2135,2135,2135,0
|
|
20230809,172800,728627462,2135,2135,2135,2135,0
|
|
20230809,172700,728627462,2135,2135,2135,2135,0
|
|
20230809,172600,728627462,2135,2135,2135,2135,0
|
|
20230809,172500,728627462,2135,2135,2135,2135,0
|
|
20230809,172400,728627462,2135,2135,2135,2135,0
|
|
20230809,172300,728627462,2135,2135,2135,2135,8222
|
|
20230809,172200,728627462,2135,2135,2135,2135,0
|
|
20230809,172100,728627462,2135,2135,2135,2135,0
|
|
20230809,172000,728627462,2135,2135,2135,2135,0
|
|
20230809,171900,728627462,2135,2135,2135,2135,0
|
|
20230809,171800,728627462,2135,2135,2135,2135,0
|
|
20230809,171700,728627462,2135,2135,2135,2135,0
|
|
20230809,171600,728627462,2135,2135,2135,2135,0
|
|
20230809,171500,728627462,2135,2135,2135,2135,0
|
|
20230809,171400,728627462,2135,2135,2135,2135,0
|
|
20230809,171300,728627462,2135,2135,2135,2135,0
|
|
20230809,171200,728627462,2135,2135,2135,2135,0
|
|
20230809,171100,728627462,2135,2135,2135,2135,0
|
|
20230809,171000,728627462,2135,2135,2135,2135,0
|
|
20230809,170900,728627462,2135,2135,2135,2135,0
|
|
20230809,170800,728627462,2135,2135,2135,2135,0
|
|
20230809,170700,728627462,2135,2135,2135,2135,0
|
|
20230809,170600,728627462,2135,2135,2135,2135,0
|
|
20230809,170500,728627462,2135,2135,2135,2135,0
|
|
20230809,170400,728627462,2135,2135,2135,2135,0
|
|
20230809,170300,728627462,2135,2135,2135,2135,0
|
|
20230809,170200,728627462,2135,2135,2135,2135,0
|
|
20230809,170100,728627462,2135,2135,2135,2135,0
|
|
20230809,170000,728627462,2135,2135,2135,2135,0
|
|
20230809,165900,728627462,2135,2135,2135,2135,0
|
|
20230809,165800,728627462,2135,2135,2135,2135,0
|
|
20230809,165700,728627462,2135,2135,2135,2135,0
|
|
20230809,165600,728627462,2135,2135,2135,2135,0
|
|
20230809,165500,728627462,2135,2135,2135,2135,0
|
|
20230809,165400,728627462,2135,2135,2135,2135,0
|
|
20230809,165300,728627462,2135,2135,2135,2135,8222
|
|
20230809,165200,728627462,2135,2135,2135,2135,0
|
|
20230809,165100,728627462,2135,2135,2135,2135,0
|
|
20230809,165000,728627462,2135,2135,2135,2135,0
|
|
20230809,164900,728627462,2135,2135,2135,2135,0
|
|
20230809,164800,728627462,2135,2135,2135,2135,0
|
|
20230809,164700,728627462,2135,2135,2135,2135,0
|
|
20230809,164600,728627462,2135,2135,2135,2135,0
|
|
20230809,164500,728627462,2135,2135,2135,2135,0
|
|
20230809,164400,728627462,2135,2135,2135,2135,0
|
|
20230809,164300,728627462,2135,2135,2135,2135,0
|
|
20230809,164200,728627462,2135,2135,2135,2135,0
|
|
20230809,164100,728627462,2135,2135,2135,2135,0
|
|
20230809,164000,728627462,2135,2135,2135,2135,0
|
|
20230809,163900,728627462,2135,2135,2135,2135,0
|
|
20230809,163800,728627462,2135,2135,2135,2135,0
|
|
20230809,163700,728627462,2135,2135,2135,2135,0
|
|
20230809,163600,728627462,2135,2135,2135,2135,0
|
|
20230809,163500,728627462,2135,2135,2135,2135,0
|
|
20230809,163400,728627462,2135,2135,2135,2135,0
|
|
20230809,163300,728627462,2135,2135,2135,2135,0
|
|
20230809,163200,728627462,2135,2135,2135,2135,0
|
|
20230809,163100,728627462,2135,2135,2135,2135,0
|
|
20230809,163000,728627462,2135,2135,2135,2135,0
|
|
20230809,162900,728627462,2135,2135,2135,2135,0
|
|
20230809,162800,728627462,2135,2135,2135,2135,0
|
|
20230809,162700,728627462,2135,2135,2135,2135,0
|
|
20230809,162600,728627462,2135,2135,2135,2135,0
|
|
20230809,162500,728627462,2135,2135,2135,2135,0
|
|
20230809,162400,728627462,2135,2135,2135,2135,0
|
|
20230809,162300,728627462,2135,2135,2135,2135,8222
|
|
20230809,162200,728627462,2135,2135,2135,2135,0
|
|
20230809,162100,728627462,2135,2135,2135,2135,0
|
|
20230809,162000,728627462,2135,2135,2135,2135,0
|
|
20230809,161900,728627462,2135,2135,2135,2135,0
|
|
20230809,161800,728627462,2135,2135,2135,2135,0
|
|
20230809,161700,728627462,2135,2135,2135,2135,0
|
|
20230809,161600,728627462,2135,2135,2135,2135,0
|
|
20230809,161500,728627462,2135,2135,2135,2135,0
|
|
20230809,161400,728627462,2135,2135,2135,2135,0
|
|
20230809,161300,728627462,2135,2135,2135,2135,0
|
|
20230809,161200,728627462,2135,2135,2135,2135,0
|
|
20230809,161100,728627462,2135,2135,2135,2135,0
|
|
20230809,161000,728627462,2135,2135,2135,2135,0
|
|
20230809,160900,728627462,2135,2135,2135,2135,0
|
|
20230809,160800,728627462,2135,2135,2135,2135,0
|
|
20230809,160700,728627462,2135,2135,2135,2135,0
|
|
20230809,160600,728627462,2135,2135,2135,2135,0
|
|
20230809,160500,728627462,2135,2135,2135,2135,0
|
|
20230809,160400,728627462,2135,2135,2135,2135,0
|
|
20230809,160300,728627462,2135,2135,2135,2135,0
|
|
20230809,160200,728627462,2135,2135,2135,2135,0
|
|
20230809,160100,728627462,2135,2135,2135,2135,0
|
|
20230809,160000,728627462,2135,2135,2135,2135,0
|
|
20230809,155900,728627462,2135,2135,2135,2135,0
|
|
20230809,155800,728627462,2135,2135,2135,2135,0
|
|
20230809,155700,728627462,2135,2135,2135,2135,0
|
|
20230809,155600,728627462,2135,2135,2135,2135,0
|
|
20230809,155500,728627462,2135,2135,2135,2135,0
|
|
20230809,155400,728627462,2135,2135,2135,2135,0
|
|
20230809,155300,728627462,2135,2135,2135,2135,8222
|
|
20230809,155200,728627462,2135,2135,2135,2135,0
|
|
20230809,155100,728627462,2135,2135,2135,2135,0
|
|
20230809,155000,728627462,2135,2135,2135,2135,0
|
|
20230809,154900,728627462,2135,2135,2135,2135,0
|
|
20230809,154800,728627462,2135,2135,2135,2135,0
|
|
20230809,154700,728627462,2135,2135,2135,2135,0
|
|
20230809,154600,728627462,2135,2135,2135,2135,0
|
|
20230809,154500,728627462,2135,2135,2135,2135,0
|
|
20230809,154400,728627462,2135,2135,2135,2135,0
|
|
20230809,154300,728627462,2135,2135,2135,2135,0
|
|
20230809,154200,728627462,2135,2135,2135,2135,0
|
|
20230809,154100,728627462,2135,2135,2135,2135,0
|
|
20230809,154000,728627462,2135,2135,2135,2135,0
|
|
20230809,153900,728627462,2135,2135,2135,2135,0
|
|
20230809,153800,728627462,2135,2135,2135,2135,0
|
|
20230809,153700,728627462,2135,2135,2135,2135,0
|
|
20230809,153600,728627462,2135,2135,2135,2135,0
|
|
20230809,153500,728627462,2135,2135,2135,2135,0
|
|
20230809,153400,728627462,2135,2135,2135,2135,0
|
|
20230809,153300,728627462,2135,2135,2135,2135,0
|
|
20230809,153200,728627462,2135,2135,2135,2135,0
|
|
20230809,153100,728627462,2135,2135,2135,2135,0
|
|
20230809,153000,728627462,2135,2135,2135,2135,8222
|
|
20230809,152900,711073492,2130,2130,2130,2130,0
|
|
20230809,152800,711073492,2130,2130,2130,2130,0
|
|
20230809,152700,711073492,2130,2130,2130,2130,0
|
|
20230809,152600,711073492,2130,2130,2130,2130,0
|
|
20230809,152500,711073492,2130,2130,2130,2130,0
|
|
20230809,152400,711073492,2130,2130,2130,2130,0
|
|
20230809,152300,711073492,2130,2130,2130,2130,0
|
|
20230809,152200,711073492,2130,2130,2130,2130,0
|
|
20230809,152100,711073492,2130,2130,2130,2130,0
|
|
20230809,152000,711073492,2130,2130,2130,2130,0
|
|
20230809,151900,711073492,2130,2125,2140,2125,9726
|
|
20230809,151800,690307012,2125,2125,2125,2125,936
|
|
20230809,151700,688318012,2125,2130,2130,2125,891
|
|
20230809,151600,686424102,2130,2125,2130,2125,819
|
|
20230809,151500,684681237,2125,2125,2130,2125,392
|
|
20230809,151400,683847587,2130,2125,2130,2125,705
|
|
20230809,151300,682346212,2125,2125,2130,2125,933
|
|
20230809,151200,680362732,2130,2125,2130,2125,286
|
|
20230809,151100,679754067,2125,2120,2125,2115,3245
|
|
20230809,151000,672873217,2120,2120,2120,2120,4129
|
|
20230809,150900,664119737,2130,2130,2130,2130,2
|
|
20230809,150800,664115477,2115,2125,2125,2115,1707
|
|
20230809,150700,660500352,2120,2125,2125,2120,1497
|
|
20230809,150600,657320212,2125,2125,2125,2125,119
|
|
20230809,150500,657067337,2110,2125,2125,2110,1252
|
|
20230809,150400,654406852,2130,2130,2130,2130,693
|
|
20230809,150300,652930762,2130,2125,2130,2125,3534
|
|
20230809,150200,645406177,2130,2125,2130,2125,1321
|
|
20230809,150100,642593412,2125,2125,2125,2125,1725
|
|
20230809,150000,638927787,2125,2120,2125,2105,1825
|
|
20230809,145900,635057947,2120,2115,2120,2115,300
|
|
20230809,145800,634423222,2115,2115,2115,2115,0
|
|
20230809,145700,634423222,2115,2115,2115,2105,9
|
|
20230809,145600,634404257,2105,2105,2105,2105,35
|
|
20230809,145500,634330582,2105,2115,2115,2105,2077
|
|
20230809,145400,629957837,2115,2120,2120,2115,77
|
|
20230809,145300,629794932,2115,2130,2130,2115,9578
|
|
20230809,145200,609518222,2135,2130,2135,2130,2049
|
|
20230809,145100,605149562,2130,2130,2130,2115,5381
|
|
20230809,145000,593752712,2130,2110,2135,2110,13309
|
|
20230809,144900,565479487,2110,2115,2115,2110,842
|
|
20230809,144800,563700157,2115,2115,2115,2115,6
|
|
20230809,144700,563687467,2115,2115,2115,2110,363
|
|
20230809,144600,562920377,2115,2115,2115,2105,35
|
|
20230809,144500,562846522,2115,2115,2115,2115,681
|
|
20230809,144400,561406207,2115,2110,2115,2110,51
|
|
20230809,144300,561298592,2110,2110,2110,2110,51
|
|
20230809,144200,561190982,2100,2110,2110,2100,1052
|
|
20230809,144100,558972252,2110,2110,2110,2110,310
|
|
20230809,144000,558318152,2110,2110,2110,2110,0
|
|
20230809,143900,558318152,2110,2110,2110,2105,2067
|
|
20230809,143800,553957002,2110,2110,2110,2105,195
|
|
20230809,143700,553545802,2110,2110,2110,2105,1011
|
|
20230809,143600,551417592,2100,2100,2100,2100,0
|
|
20230809,143500,551417592,2100,2110,2110,2100,1835
|
|
20230809,143400,547558567,2110,2115,2115,2110,21
|
|
20230809,143300,547514247,2110,2110,2110,2110,1002
|
|
20230809,143200,545400027,2105,2105,2105,2105,13
|
|
20230809,143100,545372662,2100,2105,2105,2100,302
|
|
20230809,143000,544738452,2105,2100,2105,2100,577
|
|
20230809,142900,543526707,2105,2110,2110,2105,1130
|
|
20230809,142800,541147807,2110,2110,2110,2110,1110
|
|
20230809,142700,538805707,2105,2105,2105,2100,2535
|
|
20230809,142600,533470032,2100,2100,2100,2095,4149
|
|
20230809,142500,524769132,2105,2100,2105,2100,691
|
|
20230809,142400,523315712,2100,2095,2100,2095,707
|
|
20230809,142300,521831047,2100,2100,2100,2095,102
|
|
20230809,142200,521617347,2095,2100,2100,2095,783
|
|
20230809,142100,519973182,2100,2100,2100,2100,42
|
|
20230809,142000,519884982,2100,2105,2105,2100,567
|
|
20230809,141900,518694277,2100,2100,2100,2100,30
|
|
20230809,141800,518631277,2100,2100,2100,2100,110
|
|
20230809,141700,518400277,2100,2100,2100,2100,552
|
|
20230809,141600,517241077,2100,2100,2100,2100,991
|
|
20230809,141500,515159977,2105,2100,2105,2100,510
|
|
20230809,141400,514088927,2100,2090,2100,2090,5045
|
|
20230809,141300,503510627,2095,2095,2095,2095,1399
|
|
20230809,141200,500579722,2090,2090,2090,2090,382
|
|
20230809,141100,499781342,2090,2090,2090,2090,2500
|
|
20230809,141000,494556342,2085,2085,2085,2085,2
|
|
20230809,140900,494552172,2085,2085,2085,2085,0
|
|
20230809,140800,494552172,2085,2085,2085,2085,524
|
|
20230809,140700,493459632,2085,2080,2085,2080,1000
|
|
20230809,140600,491379627,2085,2085,2085,2085,0
|
|
20230809,140500,491379627,2085,2085,2085,2085,0
|
|
20230809,140400,491379627,2085,2085,2085,2085,625
|
|
20230809,140300,490076502,2085,2085,2085,2085,50
|
|
20230809,140200,489972252,2085,2085,2085,2085,534
|
|
20230809,140100,488858862,2085,2085,2085,2085,1271
|
|
20230809,140000,486208827,2085,2085,2085,2085,10
|
|
20230809,135900,486187977,2085,2090,2090,2085,411
|
|
20230809,135800,485330842,2090,2085,2090,2085,502
|
|
20230809,135700,484284162,2085,2090,2090,2085,560
|
|
20230809,135600,483116157,2090,2090,2090,2090,917
|
|
20230809,135500,481199627,2095,2090,2095,2090,851
|
|
20230809,135400,479421032,2095,2095,2095,2095,10
|
|
20230809,135300,479400082,2100,2090,2100,2090,399
|
|
20230809,135200,478566152,2090,2095,2095,2090,1880
|
|
20230809,135100,474631952,2095,2095,2095,2095,200
|
|
20230809,135000,474212952,2095,2095,2095,2095,20
|
|
20230809,134900,474171052,2095,2095,2095,2095,221
|
|
20230809,134800,473708057,2090,2090,2090,2090,4
|
|
20230809,134700,473699697,2090,2090,2090,2090,618
|
|
20230809,134600,472408077,2090,2090,2090,2090,0
|
|
20230809,134500,472408077,2090,2095,2095,2090,1465
|
|
20230809,134400,469345902,2095,2095,2095,2095,217
|
|
20230809,134300,468891287,2095,2095,2095,2095,205
|
|
20230809,134200,468461812,2095,2090,2095,2090,2262
|
|
20230809,134100,463725147,2095,2090,2095,2090,37
|
|
20230809,134000,463647812,2095,2095,2095,2095,0
|
|
20230809,133900,463647812,2095,2095,2095,2085,988
|
|
20230809,133800,461581377,2095,2095,2095,2095,42
|
|
20230809,133700,461493387,2095,2095,2095,2095,51
|
|
20230809,133600,461386542,2095,2095,2095,2095,300
|
|
20230809,133500,460758042,2090,2095,2095,2090,546
|
|
20230809,133400,459615672,2090,2090,2090,2090,1897
|
|
20230809,133300,455650942,2095,2095,2095,2095,6
|
|
20230809,133200,455638372,2090,2075,2090,2075,11509
|
|
20230809,133100,431635657,2080,2080,2080,2080,0
|
|
20230809,133000,431635657,2080,2080,2080,2080,19
|
|
20230809,132900,431596137,2080,2075,2080,2075,435
|
|
20230809,132800,430691387,2075,2075,2075,2075,2401
|
|
20230809,132700,425709312,2075,2075,2075,2075,0
|
|
20230809,132600,425709312,2075,2075,2075,2075,0
|
|
20230809,132500,425709312,2075,2075,2075,2075,39
|
|
20230809,132400,425628387,2080,2080,2080,2080,1
|
|
20230809,132300,425626307,2075,2075,2075,2075,0
|
|
20230809,132200,425626307,2075,2075,2075,2075,0
|
|
20230809,132100,425626307,2075,2075,2075,2075,480
|
|
20230809,132000,424630307,2080,2080,2080,2080,250
|
|
20230809,131900,424110307,2080,2080,2080,2080,0
|
|
20230809,131800,424110307,2080,2080,2080,2080,35
|
|
20230809,131700,424037507,2075,2075,2075,2075,26
|
|
20230809,131600,423983557,2080,2080,2080,2080,20
|
|
20230809,131500,423941957,2080,2080,2080,2080,15
|
|
20230809,131400,423910757,2080,2080,2080,2080,50
|
|
20230809,131300,423806757,2080,2085,2085,2080,211
|
|
20230809,131200,423367377,2080,2080,2080,2080,250
|
|
20230809,131100,422847377,2080,2075,2080,2075,304
|
|
20230809,131000,422215792,2080,2080,2080,2080,177
|
|
20230809,130900,421847632,2080,2080,2080,2080,0
|
|
20230809,130800,421847632,2080,2080,2080,2080,10
|
|
20230809,130700,421826832,2080,2080,2080,2080,1
|
|
20230809,130600,421824752,2080,2080,2080,2080,0
|
|
20230809,130500,421824752,2080,2080,2080,2080,1
|
|
20230809,130400,421822672,2075,2075,2075,2075,0
|
|
20230809,130300,421822672,2075,2075,2075,2075,1673
|
|
20230809,130200,418351197,2080,2080,2080,2080,0
|
|
20230809,130100,418351197,2080,2080,2080,2080,5
|
|
20230809,130000,418340797,2080,2080,2080,2080,30
|
|
20230809,125900,418278397,2080,2075,2080,2075,48
|
|
20230809,125800,418178767,2075,2080,2080,2075,581
|
|
20230809,125700,416972692,2080,2080,2080,2080,381
|
|
20230809,125600,416180212,2080,2080,2080,2080,102
|
|
20230809,125500,415968052,2080,2080,2080,2080,0
|
|
20230809,125400,415968052,2080,2080,2080,2080,818
|
|
20230809,125300,414266612,2080,2080,2085,2080,20
|
|
20230809,125200,414224972,2080,2080,2085,2080,1303
|
|
20230809,125100,411514717,2085,2085,2085,2085,243
|
|
20230809,125000,411008062,2085,2085,2085,2085,35
|
|
20230809,124900,410935087,2085,2085,2085,2085,108
|
|
20230809,124800,410709907,2080,2080,2085,2080,1703
|
|
20230809,124700,407160077,2075,2075,2075,2075,0
|
|
20230809,124600,407160077,2075,2075,2075,2075,1
|
|
20230809,124500,407158002,2075,2075,2075,2075,0
|
|
20230809,124400,407158002,2075,2080,2080,2075,16
|
|
20230809,124300,407124792,2080,2080,2080,2080,89
|
|
20230809,124200,406939672,2085,2080,2085,2080,241
|
|
20230809,124100,406438192,2075,2075,2075,2075,0
|
|
20230809,124000,406438192,2075,2080,2080,2075,3229
|
|
20230809,123900,399727922,2075,2075,2075,2075,20
|
|
20230809,123800,399686422,2075,2075,2075,2075,55
|
|
20230809,123700,399572297,2075,2075,2075,2075,221
|
|
20230809,123600,399113722,2075,2075,2075,2075,0
|
|
20230809,123500,399113722,2075,2075,2075,2075,0
|
|
20230809,123400,399113722,2075,2075,2075,2075,10
|
|
20230809,123300,399092972,2075,2070,2075,2070,2251
|
|
20230809,123200,394427147,2070,2070,2070,2070,0
|
|
20230809,123100,394427147,2070,2070,2070,2070,33
|
|
20230809,123000,394358837,2075,2075,2075,2075,30
|
|
20230809,122900,394296587,2070,2070,2070,2070,1252
|
|
20230809,122800,391704947,2070,2070,2070,2070,0
|
|
20230809,122700,391704947,2070,2070,2070,2070,177
|
|
20230809,122600,391338557,2070,2070,2070,2070,29
|
|
20230809,122500,391278527,2070,2075,2075,2070,283
|
|
20230809,122400,390691307,2075,2075,2075,2075,200
|
|
20230809,122300,390276307,2080,2080,2080,2080,30
|
|
20230809,122200,390213907,2080,2080,2080,2080,0
|
|
20230809,122100,390213907,2080,2080,2080,2080,501
|
|
20230809,122000,389171827,2080,2080,2080,2080,1100
|
|
20230809,121900,386883827,2080,2080,2080,2075,273
|
|
20230809,121800,386316747,2080,2075,2080,2075,34
|
|
20230809,121700,386246112,2080,2075,2080,2075,444
|
|
20230809,121600,385324367,2075,2075,2075,2075,20
|
|
20230809,121500,385282867,2080,2080,2080,2080,16
|
|
20230809,121400,385249587,2080,2080,2080,2080,77
|
|
20230809,121300,385089427,2080,2080,2080,2080,2254
|
|
20230809,121200,380401107,2080,2080,2080,2080,387
|
|
20230809,121100,379596147,2080,2075,2080,2075,420
|
|
20230809,121000,378724457,2075,2075,2075,2075,559
|
|
20230809,120900,377564532,2080,2080,2080,2080,25
|
|
20230809,120800,377512532,2080,2065,2080,2065,536
|
|
20230809,120700,376400652,2065,2065,2065,2065,1
|
|
20230809,120600,376398587,2060,2065,2080,2060,6826
|
|
20230809,120500,362267877,2060,2060,2060,2060,0
|
|
20230809,120400,362267877,2060,2060,2060,2060,0
|
|
20230809,120300,362267877,2060,2060,2060,2060,307
|
|
20230809,120200,361635457,2065,2065,2065,2065,0
|
|
20230809,120100,361635457,2065,2065,2065,2065,0
|
|
20230809,120000,361635457,2065,2065,2065,2065,864
|
|
20230809,115900,359851297,2065,2065,2065,2065,2085
|
|
20230809,115800,355545772,2060,2060,2060,2060,233
|
|
20230809,115700,355065792,2060,2060,2060,2060,100
|
|
20230809,115600,354859792,2060,2060,2060,2060,764
|
|
20230809,115500,353285952,2060,2060,2060,2060,0
|
|
20230809,115400,353285952,2060,2060,2060,2060,0
|
|
20230809,115300,353285952,2060,2060,2060,2060,0
|
|
20230809,115200,353285952,2060,2060,2060,2060,1861
|
|
20230809,115100,349452292,2055,2060,2060,2055,504
|
|
20230809,115000,348414107,2055,2055,2055,2055,0
|
|
20230809,114900,348414107,2055,2055,2055,2055,286
|
|
20230809,114800,347826377,2060,2060,2060,2060,14
|
|
20230809,114700,347797537,2060,2060,2060,2060,0
|
|
20230809,114600,347797537,2060,2060,2060,2060,470
|
|
20230809,114500,346829337,2060,2060,2060,2060,0
|
|
20230809,114400,346829337,2060,2060,2060,2060,1000
|
|
20230809,114300,344769337,2055,2055,2055,2055,845
|
|
20230809,114200,343032862,2055,2060,2060,2055,4805
|
|
20230809,114100,333152062,2055,2055,2055,2055,2080
|
|
20230809,114000,328877662,2050,2050,2050,2050,0
|
|
20230809,113900,328877662,2050,2050,2050,2050,0
|
|
20230809,113800,328877662,2050,2050,2050,2050,0
|
|
20230809,113700,328877662,2050,2055,2055,2050,1791
|
|
20230809,113600,325199547,2060,2060,2060,2060,100
|
|
20230809,113500,324993547,2055,2055,2055,2055,710
|
|
20230809,113400,323534497,2055,2055,2055,2055,1058
|
|
20230809,113300,321360307,2055,2060,2060,2055,1177
|
|
20230809,113200,318941072,2060,2060,2060,2060,0
|
|
20230809,113100,318941072,2060,2060,2060,2060,15
|
|
20230809,113000,318910172,2060,2060,2060,2060,0
|
|
20230809,112900,318910172,2060,2060,2060,2060,0
|
|
20230809,112800,318910172,2060,2060,2060,2060,718
|
|
20230809,112700,317431092,2060,2060,2060,2060,1824
|
|
20230809,112600,313673652,2060,2060,2060,2060,30
|
|
20230809,112500,313611852,2060,2060,2060,2060,30
|
|
20230809,112400,313550052,2065,2065,2065,2065,40
|
|
20230809,112300,313467452,2065,2065,2065,2065,0
|
|
20230809,112200,313467452,2065,2065,2065,2065,20
|
|
20230809,112100,313426152,2060,2060,2060,2060,2
|
|
20230809,112000,313422032,2060,2060,2060,2060,0
|
|
20230809,111900,313422032,2060,2060,2060,2060,983
|
|
20230809,111800,311397052,2065,2065,2065,2065,2
|
|
20230809,111700,311392922,2065,2065,2065,2065,0
|
|
20230809,111600,311392922,2065,2065,2065,2065,15
|
|
20230809,111500,311361947,2060,2065,2065,2060,3095
|
|
20230809,111400,304978747,2065,2065,2065,2065,20
|
|
20230809,111300,304937447,2065,2060,2065,2060,1451
|
|
20230809,111200,301947962,2065,2065,2065,2065,0
|
|
20230809,111100,301947962,2065,2065,2065,2065,0
|
|
20230809,111000,301947962,2065,2065,2065,2065,1000
|
|
20230809,110900,299882962,2060,2060,2060,2060,20
|
|
20230809,110800,299841762,2060,2065,2065,2060,2503
|
|
20230809,110700,294679522,2065,2070,2070,2065,87
|
|
20230809,110600,294499857,2070,2070,2070,2070,26
|
|
20230809,110500,294446037,2080,2075,2080,2070,1417
|
|
20230809,110400,291507702,2075,2075,2080,2075,699
|
|
20230809,110300,290054282,2080,2080,2080,2080,721
|
|
20230809,110200,288554602,2075,2075,2075,2075,0
|
|
20230809,110100,288554602,2075,2075,2075,2075,599
|
|
20230809,110000,287311677,2075,2075,2075,2075,832
|
|
20230809,105900,285585277,2075,2075,2075,2075,10
|
|
20230809,105800,285564527,2070,2070,2070,2070,0
|
|
20230809,105700,285564527,2070,2070,2070,2070,0
|
|
20230809,105600,285564527,2070,2070,2070,2070,5
|
|
20230809,105500,285554177,2070,2070,2070,2070,100
|
|
20230809,105400,285347177,2070,2070,2070,2070,262
|
|
20230809,105300,284804837,2070,2070,2070,2070,32
|
|
20230809,105200,284738597,2070,2070,2075,2070,179
|
|
20230809,105100,284367967,2070,2065,2070,2065,150
|
|
20230809,105000,284057482,2070,2060,2070,2060,692
|
|
20230809,104900,282628282,2060,2065,2065,2060,858
|
|
20230809,104800,280859802,2055,2055,2055,2055,0
|
|
20230809,104700,280859802,2055,2055,2055,2055,6
|
|
20230809,104600,280847472,2055,2055,2055,2055,0
|
|
20230809,104500,280847472,2055,2055,2055,2055,21
|
|
20230809,104400,280804317,2055,2055,2055,2055,530
|
|
20230809,104300,279715167,2050,2050,2050,2050,0
|
|
20230809,104200,279715167,2050,2055,2055,2050,3000
|
|
20230809,104100,273560397,2055,2055,2055,2055,124
|
|
20230809,104000,273305577,2055,2055,2055,2055,91
|
|
20230809,103900,273118572,2050,2050,2050,2050,1
|
|
20230809,103800,273116522,2050,2050,2050,2050,4121
|
|
20230809,103700,264668472,2055,2055,2055,2055,2298
|
|
20230809,103600,259946082,2060,2060,2060,2060,396
|
|
20230809,103500,259130322,2065,2065,2065,2065,720
|
|
20230809,103400,257643522,2065,2065,2065,2065,100
|
|
20230809,103300,257437022,2065,2060,2065,2060,344
|
|
20230809,103200,256728327,2065,2065,2065,2065,50
|
|
20230809,103100,256625077,2060,2065,2065,2055,1500
|
|
20230809,103000,253535357,2065,2065,2065,2065,0
|
|
20230809,102900,253535357,2065,2065,2065,2065,113
|
|
20230809,102800,253302012,2065,2065,2065,2065,10
|
|
20230809,102700,253281362,2060,2060,2060,2060,1
|
|
20230809,102600,253279302,2060,2060,2060,2060,0
|
|
20230809,102500,253279302,2060,2060,2060,2060,3
|
|
20230809,102400,253273122,2060,2060,2060,2060,600
|
|
20230809,102300,252037122,2060,2060,2060,2060,300
|
|
20230809,102200,251419122,2065,2065,2065,2065,3225
|
|
20230809,102100,244759497,2065,2065,2065,2065,28
|
|
20230809,102000,244701677,2070,2075,2075,2070,1742
|
|
20230809,101900,241090027,2075,2075,2075,2075,430
|
|
20230809,101800,240197777,2080,2070,2080,2070,2411
|
|
20230809,101700,235187057,2075,2070,2075,2070,2432
|
|
20230809,101600,230151642,2065,2065,2065,2065,3819
|
|
20230809,101500,222265407,2060,2060,2060,2060,4366
|
|
20230809,101400,213271447,2060,2055,2060,2055,63
|
|
20230809,101300,213141977,2055,2055,2055,2055,60
|
|
20230809,101200,213018677,2055,2055,2060,2055,1644
|
|
20230809,101100,209640252,2055,2055,2055,2055,10
|
|
20230809,101000,209619702,2055,2055,2055,2055,43
|
|
20230809,100900,209531337,2055,2055,2055,2055,1
|
|
20230809,100800,209529282,2055,2055,2055,2055,1
|
|
20230809,100700,209527227,2055,2055,2055,2055,408
|
|
20230809,100600,208688787,2055,2055,2055,2055,75
|
|
20230809,100500,208534662,2055,2055,2055,2055,20
|
|
20230809,100400,208493562,2060,2060,2060,2060,20
|
|
20230809,100300,208452362,2060,2055,2060,2055,534
|
|
20230809,100200,207354892,2050,2050,2050,2050,127
|
|
20230809,100100,207094542,2050,2050,2050,2050,14
|
|
20230809,100000,207065842,2050,2050,2050,2050,110
|
|
20230809,095900,206840342,2050,2055,2055,2050,274
|
|
20230809,095800,206278052,2050,2050,2050,2050,2739
|
|
20230809,095700,200663102,2055,2050,2055,2050,1779
|
|
20230809,095600,197007787,2050,2045,2050,2045,1000
|
|
20230809,095500,194960287,2045,2045,2045,2045,500
|
|
20230809,095400,193937787,2040,2040,2040,2040,688
|
|
20230809,095300,192534267,2040,2040,2040,2040,1020
|
|
20230809,095200,190453467,2040,2045,2045,2040,657
|
|
20230809,095100,189113137,2045,2045,2045,2045,1710
|
|
20230809,095000,185616187,2045,2045,2045,2045,500
|
|
20230809,094900,184593687,2045,2045,2045,2045,25
|
|
20230809,094800,184542562,2030,2060,2060,2030,11510
|
|
20230809,094700,161033002,2060,2055,2060,2055,11
|
|
20230809,094600,161010392,2055,2055,2055,2055,1762
|
|
20230809,094500,157389482,2055,2055,2055,2055,169
|
|
20230809,094400,157042187,2055,2055,2055,2055,279
|
|
20230809,094300,156468842,2055,2055,2055,2055,1
|
|
20230809,094200,156466787,2050,2050,2050,2050,0
|
|
20230809,094100,156466787,2050,2050,2050,2050,192
|
|
20230809,094000,156073187,2060,2060,2060,2060,35
|
|
20230809,093900,156001087,2060,2060,2060,2060,5
|
|
20230809,093800,155990787,2060,2060,2060,2060,10
|
|
20230809,093700,155970187,2060,2050,2065,2050,1054
|
|
20230809,093600,153803977,2050,2050,2050,2050,508
|
|
20230809,093500,152762577,2035,2040,2040,2035,1661
|
|
20230809,093400,149377537,2050,2050,2050,2050,102
|
|
20230809,093300,149168437,2050,2045,2050,2045,2221
|
|
20230809,093200,144626412,2055,2050,2060,2040,1991
|
|
20230809,093100,140545882,2050,2060,2060,2050,308
|
|
20230809,093000,139912802,2060,2060,2060,2050,2380
|
|
20230809,092900,135011292,2060,2060,2060,2060,0
|
|
20230809,092800,135011292,2060,2060,2060,2060,2480
|
|
20230809,092700,129902492,2060,2060,2060,2060,50
|
|
20230809,092600,129799492,2060,2060,2060,2055,1100
|
|
20230809,092500,127533682,2060,2060,2060,2060,51
|
|
20230809,092400,127428622,2060,2060,2060,2060,16
|
|
20230809,092300,127395662,2050,2050,2050,2050,390
|
|
20230809,092200,126596162,2050,2060,2060,2050,5280
|
|
20230809,092100,115758487,2065,2065,2065,2065,455
|
|
20230809,092000,114818912,2060,2065,2065,2060,5054
|
|
20230809,091900,104382412,2065,2060,2070,2060,957
|
|
20230809,091800,102409612,2060,2055,2060,2055,395
|
|
20230809,091700,101597297,2055,2055,2055,2055,1200
|
|
20230809,091600,99131297,2055,2050,2055,2050,491
|
|
20230809,091500,98124212,2050,2045,2050,2045,409
|
|
20230809,091400,97285807,2050,2040,2060,2040,274
|
|
20230809,091300,96722932,2040,2050,2055,2040,135
|
|
20230809,091200,96446732,2045,2035,2045,2035,325
|
|
20230809,091100,95783662,2040,2035,2040,2035,999
|
|
20230809,091000,93746202,2035,2030,2040,2030,5633
|
|
20230809,090900,82309187,2030,2030,2030,2030,30
|
|
20230809,090800,82248287,2025,2035,2035,2025,595
|
|
20230809,090700,81040022,2035,2030,2035,2025,1014
|
|
20230809,090600,78986522,2025,2035,2040,2025,1538
|
|
20230809,090500,75858387,2025,2025,2025,2025,3935
|
|
20230809,090400,67890012,2025,2035,2040,2025,5209
|
|
20230809,090300,57313252,2035,2020,2035,2000,2685
|
|
20230809,090200,51872342,1998,1993,2005,1993,4874
|
|
20230809,090100,42128825,1993,2005,2005,1992,2782
|
|
20230809,090000,36568935,2005,2000,2025,2000,18275
|