660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195700,452025665,2055,2055,2055,2055,1191
|
|
20230906,195600,452025665,2055,2055,2055,2055,0
|
|
20230906,195500,452025665,2055,2055,2055,2055,0
|
|
20230906,195400,452025665,2055,2055,2055,2055,0
|
|
20230906,195300,452025665,2055,2055,2055,2055,0
|
|
20230906,195200,452025665,2055,2055,2055,2055,0
|
|
20230906,195100,452025665,2055,2055,2055,2055,0
|
|
20230906,195000,452025665,2055,2055,2055,2055,0
|
|
20230906,194900,452025665,2055,2055,2055,2055,0
|
|
20230906,194800,452025665,2055,2055,2055,2055,0
|
|
20230906,194700,452025665,2055,2055,2055,2055,0
|
|
20230906,194600,452025665,2055,2055,2055,2055,0
|
|
20230906,194500,452025665,2055,2055,2055,2055,0
|
|
20230906,194400,452025665,2055,2055,2055,2055,0
|
|
20230906,194300,452025665,2055,2055,2055,2055,0
|
|
20230906,194200,452025665,2055,2055,2055,2055,0
|
|
20230906,194100,452025665,2055,2055,2055,2055,0
|
|
20230906,194000,452025665,2055,2055,2055,2055,0
|
|
20230906,193900,452025665,2055,2055,2055,2055,0
|
|
20230906,193800,452025665,2055,2055,2055,2055,0
|
|
20230906,193700,452025665,2055,2055,2055,2055,0
|
|
20230906,193600,452025665,2055,2055,2055,2055,0
|
|
20230906,193500,452025665,2055,2055,2055,2055,0
|
|
20230906,193400,452025665,2055,2055,2055,2055,0
|
|
20230906,193300,452025665,2055,2055,2055,2055,0
|
|
20230906,193200,452025665,2055,2055,2055,2055,0
|
|
20230906,193100,452025665,2055,2055,2055,2055,0
|
|
20230906,193000,452025665,2055,2055,2055,2055,0
|
|
20230906,192900,452025665,2055,2055,2055,2055,0
|
|
20230906,192800,452025665,2055,2055,2055,2055,0
|
|
20230906,192700,452025665,2055,2055,2055,2055,1191
|
|
20230906,192600,452025665,2055,2055,2055,2055,0
|
|
20230906,192500,452025665,2055,2055,2055,2055,0
|
|
20230906,192400,452025665,2055,2055,2055,2055,0
|
|
20230906,192300,452025665,2055,2055,2055,2055,0
|
|
20230906,192200,452025665,2055,2055,2055,2055,0
|
|
20230906,192100,452025665,2055,2055,2055,2055,0
|
|
20230906,192000,452025665,2055,2055,2055,2055,0
|
|
20230906,191900,452025665,2055,2055,2055,2055,0
|
|
20230906,191800,452025665,2055,2055,2055,2055,0
|
|
20230906,191700,452025665,2055,2055,2055,2055,0
|
|
20230906,191600,452025665,2055,2055,2055,2055,0
|
|
20230906,191500,452025665,2055,2055,2055,2055,0
|
|
20230906,191400,452025665,2055,2055,2055,2055,0
|
|
20230906,191300,452025665,2055,2055,2055,2055,0
|
|
20230906,191200,452025665,2055,2055,2055,2055,0
|
|
20230906,191100,452025665,2055,2055,2055,2055,0
|
|
20230906,191000,452025665,2055,2055,2055,2055,0
|
|
20230906,190900,452025665,2055,2055,2055,2055,0
|
|
20230906,190800,452025665,2055,2055,2055,2055,0
|
|
20230906,190700,452025665,2055,2055,2055,2055,0
|
|
20230906,190600,452025665,2055,2055,2055,2055,0
|
|
20230906,190500,452025665,2055,2055,2055,2055,0
|
|
20230906,190400,452025665,2055,2055,2055,2055,0
|
|
20230906,190300,452025665,2055,2055,2055,2055,0
|
|
20230906,190200,452025665,2055,2055,2055,2055,0
|
|
20230906,190100,452025665,2055,2055,2055,2055,0
|
|
20230906,190000,452025665,2055,2055,2055,2055,0
|
|
20230906,185900,452025665,2055,2055,2055,2055,0
|
|
20230906,185800,452025665,2055,2055,2055,2055,0
|
|
20230906,185700,452025665,2055,2055,2055,2055,1191
|
|
20230906,185600,452025665,2055,2055,2055,2055,0
|
|
20230906,185500,452025665,2055,2055,2055,2055,0
|
|
20230906,185400,452025665,2055,2055,2055,2055,0
|
|
20230906,185300,452025665,2055,2055,2055,2055,0
|
|
20230906,185200,452025665,2055,2055,2055,2055,0
|
|
20230906,185100,452025665,2055,2055,2055,2055,0
|
|
20230906,185000,452025665,2055,2055,2055,2055,0
|
|
20230906,184900,452025665,2055,2055,2055,2055,0
|
|
20230906,184800,452025665,2055,2055,2055,2055,0
|
|
20230906,184700,452025665,2055,2055,2055,2055,0
|
|
20230906,184600,452025665,2055,2055,2055,2055,0
|
|
20230906,184500,452025665,2055,2055,2055,2055,0
|
|
20230906,184400,452025665,2055,2055,2055,2055,0
|
|
20230906,184300,452025665,2055,2055,2055,2055,0
|
|
20230906,184200,452025665,2055,2055,2055,2055,0
|
|
20230906,184100,452025665,2055,2055,2055,2055,0
|
|
20230906,184000,452025665,2055,2055,2055,2055,0
|
|
20230906,183900,452025665,2055,2055,2055,2055,0
|
|
20230906,183800,452025665,2055,2055,2055,2055,0
|
|
20230906,183700,452025665,2055,2055,2055,2055,0
|
|
20230906,183600,452025665,2055,2055,2055,2055,0
|
|
20230906,183500,452025665,2055,2055,2055,2055,0
|
|
20230906,183400,452025665,2055,2055,2055,2055,0
|
|
20230906,183300,452025665,2055,2055,2055,2055,0
|
|
20230906,183200,452025665,2055,2055,2055,2055,0
|
|
20230906,183100,452025665,2055,2055,2055,2055,0
|
|
20230906,183000,452025665,2055,2055,2055,2055,0
|
|
20230906,182900,452025665,2055,2055,2055,2055,0
|
|
20230906,182800,452025665,2055,2055,2055,2055,0
|
|
20230906,182700,452025665,2055,2055,2055,2055,1191
|
|
20230906,182600,452025665,2055,2055,2055,2055,0
|
|
20230906,182500,452025665,2055,2055,2055,2055,0
|
|
20230906,182400,452025665,2055,2055,2055,2055,0
|
|
20230906,182300,452025665,2055,2055,2055,2055,0
|
|
20230906,182200,452025665,2055,2055,2055,2055,0
|
|
20230906,182100,452025665,2055,2055,2055,2055,0
|
|
20230906,182000,452025665,2055,2055,2055,2055,0
|
|
20230906,181900,452025665,2055,2055,2055,2055,0
|
|
20230906,181800,452025665,2055,2055,2055,2055,0
|
|
20230906,181700,452025665,2055,2055,2055,2055,0
|
|
20230906,181600,452025665,2055,2055,2055,2055,0
|
|
20230906,181500,452025665,2055,2055,2055,2055,0
|
|
20230906,181400,452025665,2055,2055,2055,2055,0
|
|
20230906,181300,452025665,2055,2055,2055,2055,0
|
|
20230906,181200,452025665,2055,2055,2055,2055,0
|
|
20230906,181100,452025665,2055,2055,2055,2055,0
|
|
20230906,181000,452025665,2055,2055,2055,2055,0
|
|
20230906,180900,452025665,2055,2055,2055,2055,0
|
|
20230906,180800,452025665,2055,2055,2055,2055,0
|
|
20230906,180700,452025665,2055,2055,2055,2055,0
|
|
20230906,180600,452025665,2055,2055,2055,2055,0
|
|
20230906,180500,452025665,2055,2055,2055,2055,0
|
|
20230906,180400,452025665,2055,2055,2055,2055,0
|
|
20230906,180300,452025665,2055,2055,2055,2055,0
|
|
20230906,180200,452025665,2055,2055,2055,2055,0
|
|
20230906,180100,452025665,2055,2055,2055,2055,0
|
|
20230906,180000,452025665,2055,2055,2055,2055,0
|
|
20230906,175900,452025665,2055,2055,2055,2055,0
|
|
20230906,175800,452025665,2055,2055,2055,2055,0
|
|
20230906,175700,452025665,2055,2055,2055,2055,1191
|
|
20230906,175600,452025665,2055,2055,2055,2055,0
|
|
20230906,175500,452025665,2055,2055,2055,2055,0
|
|
20230906,175400,452025665,2055,2055,2055,2055,0
|
|
20230906,175300,452025665,2055,2055,2055,2055,0
|
|
20230906,175200,452025665,2055,2055,2055,2055,0
|
|
20230906,175100,452025665,2055,2055,2055,2055,0
|
|
20230906,175000,452025665,2055,2055,2055,2055,0
|
|
20230906,174900,452025665,2055,2055,2055,2055,0
|
|
20230906,174800,452025665,2055,2055,2055,2055,0
|
|
20230906,174700,452025665,2055,2055,2055,2055,0
|
|
20230906,174600,452025665,2055,2055,2055,2055,0
|
|
20230906,174500,452025665,2055,2055,2055,2055,0
|
|
20230906,174400,452025665,2055,2055,2055,2055,0
|
|
20230906,174300,452025665,2055,2055,2055,2055,0
|
|
20230906,174200,452025665,2055,2055,2055,2055,0
|
|
20230906,174100,452025665,2055,2055,2055,2055,0
|
|
20230906,174000,452025665,2055,2055,2055,2055,0
|
|
20230906,173900,452025665,2055,2055,2055,2055,0
|
|
20230906,173800,452025665,2055,2055,2055,2055,0
|
|
20230906,173700,452025665,2055,2055,2055,2055,0
|
|
20230906,173600,452025665,2055,2055,2055,2055,0
|
|
20230906,173500,452025665,2055,2055,2055,2055,0
|
|
20230906,173400,452025665,2055,2055,2055,2055,0
|
|
20230906,173300,452025665,2055,2055,2055,2055,0
|
|
20230906,173200,452025665,2055,2055,2055,2055,0
|
|
20230906,173100,452025665,2055,2055,2055,2055,0
|
|
20230906,173000,452025665,2055,2055,2055,2055,0
|
|
20230906,172900,452025665,2055,2055,2055,2055,0
|
|
20230906,172800,452025665,2055,2055,2055,2055,0
|
|
20230906,172700,452025665,2055,2055,2055,2055,1191
|
|
20230906,172600,452025665,2055,2055,2055,2055,0
|
|
20230906,172500,452025665,2055,2055,2055,2055,0
|
|
20230906,172400,452025665,2055,2055,2055,2055,0
|
|
20230906,172300,452025665,2055,2055,2055,2055,0
|
|
20230906,172200,452025665,2055,2055,2055,2055,0
|
|
20230906,172100,452025665,2055,2055,2055,2055,0
|
|
20230906,172000,452025665,2055,2055,2055,2055,0
|
|
20230906,171900,452025665,2055,2055,2055,2055,0
|
|
20230906,171800,452025665,2055,2055,2055,2055,0
|
|
20230906,171700,452025665,2055,2055,2055,2055,0
|
|
20230906,171600,452025665,2055,2055,2055,2055,0
|
|
20230906,171500,452025665,2055,2055,2055,2055,0
|
|
20230906,171400,452025665,2055,2055,2055,2055,0
|
|
20230906,171300,452025665,2055,2055,2055,2055,0
|
|
20230906,171200,452025665,2055,2055,2055,2055,0
|
|
20230906,171100,452025665,2055,2055,2055,2055,0
|
|
20230906,171000,452025665,2055,2055,2055,2055,0
|
|
20230906,170900,452025665,2055,2055,2055,2055,0
|
|
20230906,170800,452025665,2055,2055,2055,2055,0
|
|
20230906,170700,452025665,2055,2055,2055,2055,0
|
|
20230906,170600,452025665,2055,2055,2055,2055,0
|
|
20230906,170500,452025665,2055,2055,2055,2055,0
|
|
20230906,170400,452025665,2055,2055,2055,2055,0
|
|
20230906,170300,452025665,2055,2055,2055,2055,0
|
|
20230906,170200,452025665,2055,2055,2055,2055,0
|
|
20230906,170100,452025665,2055,2055,2055,2055,0
|
|
20230906,170000,452025665,2055,2055,2055,2055,0
|
|
20230906,165900,452025665,2055,2055,2055,2055,0
|
|
20230906,165800,452025665,2055,2055,2055,2055,0
|
|
20230906,165700,452025665,2055,2055,2055,2055,1191
|
|
20230906,165600,452025665,2055,2055,2055,2055,0
|
|
20230906,165500,452025665,2055,2055,2055,2055,0
|
|
20230906,165400,452025665,2055,2055,2055,2055,0
|
|
20230906,165300,452025665,2055,2055,2055,2055,0
|
|
20230906,165200,452025665,2055,2055,2055,2055,0
|
|
20230906,165100,452025665,2055,2055,2055,2055,0
|
|
20230906,165000,452025665,2055,2055,2055,2055,0
|
|
20230906,164900,452025665,2055,2055,2055,2055,0
|
|
20230906,164800,452025665,2055,2055,2055,2055,0
|
|
20230906,164700,452025665,2055,2055,2055,2055,0
|
|
20230906,164600,452025665,2055,2055,2055,2055,0
|
|
20230906,164500,452025665,2055,2055,2055,2055,0
|
|
20230906,164400,452025665,2055,2055,2055,2055,0
|
|
20230906,164300,452025665,2055,2055,2055,2055,0
|
|
20230906,164200,452025665,2055,2055,2055,2055,0
|
|
20230906,164100,452025665,2055,2055,2055,2055,0
|
|
20230906,164000,452025665,2055,2055,2055,2055,0
|
|
20230906,163900,452025665,2055,2055,2055,2055,0
|
|
20230906,163800,452025665,2055,2055,2055,2055,0
|
|
20230906,163700,452025665,2055,2055,2055,2055,0
|
|
20230906,163600,452025665,2055,2055,2055,2055,0
|
|
20230906,163500,452025665,2055,2055,2055,2055,0
|
|
20230906,163400,452025665,2055,2055,2055,2055,0
|
|
20230906,163300,452025665,2055,2055,2055,2055,0
|
|
20230906,163200,452025665,2055,2055,2055,2055,0
|
|
20230906,163100,452025665,2055,2055,2055,2055,0
|
|
20230906,163000,452025665,2055,2055,2055,2055,0
|
|
20230906,162900,452025665,2055,2055,2055,2055,0
|
|
20230906,162800,452025665,2055,2055,2055,2055,0
|
|
20230906,162700,452025665,2055,2055,2055,2055,1191
|
|
20230906,162600,452025665,2055,2055,2055,2055,0
|
|
20230906,162500,452025665,2055,2055,2055,2055,0
|
|
20230906,162400,452025665,2055,2055,2055,2055,0
|
|
20230906,162300,452025665,2055,2055,2055,2055,0
|
|
20230906,162200,452025665,2055,2055,2055,2055,0
|
|
20230906,162100,452025665,2055,2055,2055,2055,0
|
|
20230906,162000,452025665,2055,2055,2055,2055,0
|
|
20230906,161900,452025665,2055,2055,2055,2055,0
|
|
20230906,161800,452025665,2055,2055,2055,2055,0
|
|
20230906,161700,452025665,2055,2055,2055,2055,0
|
|
20230906,161600,452025665,2055,2055,2055,2055,0
|
|
20230906,161500,452025665,2055,2055,2055,2055,0
|
|
20230906,161400,452025665,2055,2055,2055,2055,0
|
|
20230906,161300,452025665,2055,2055,2055,2055,0
|
|
20230906,161200,452025665,2055,2055,2055,2055,0
|
|
20230906,161100,452025665,2055,2055,2055,2055,0
|
|
20230906,161000,452025665,2055,2055,2055,2055,0
|
|
20230906,160900,452025665,2055,2055,2055,2055,0
|
|
20230906,160800,452025665,2055,2055,2055,2055,0
|
|
20230906,160700,452025665,2055,2055,2055,2055,0
|
|
20230906,160600,452025665,2055,2055,2055,2055,0
|
|
20230906,160500,452025665,2055,2055,2055,2055,0
|
|
20230906,160400,452025665,2055,2055,2055,2055,0
|
|
20230906,160300,452025665,2055,2055,2055,2055,0
|
|
20230906,160200,452025665,2055,2055,2055,2055,0
|
|
20230906,160100,452025665,2055,2055,2055,2055,0
|
|
20230906,160000,452025665,2055,2055,2055,2055,0
|
|
20230906,155900,452025665,2055,2055,2055,2055,0
|
|
20230906,155800,452025665,2055,2055,2055,2055,0
|
|
20230906,155700,452025665,2055,2055,2055,2055,1191
|
|
20230906,155600,452025665,2055,2055,2055,2055,0
|
|
20230906,155500,452025665,2055,2055,2055,2055,0
|
|
20230906,155400,452025665,2055,2055,2055,2055,0
|
|
20230906,155300,452025665,2055,2055,2055,2055,0
|
|
20230906,155200,452025665,2055,2055,2055,2055,0
|
|
20230906,155100,452025665,2055,2055,2055,2055,0
|
|
20230906,155000,452025665,2055,2055,2055,2055,0
|
|
20230906,154900,452025665,2055,2055,2055,2055,0
|
|
20230906,154800,452025665,2055,2055,2055,2055,0
|
|
20230906,154700,452025665,2055,2055,2055,2055,0
|
|
20230906,154600,452025665,2055,2055,2055,2055,0
|
|
20230906,154500,452025665,2055,2055,2055,2055,0
|
|
20230906,154400,452025665,2055,2055,2055,2055,0
|
|
20230906,154300,452025665,2055,2055,2055,2055,0
|
|
20230906,154200,452025665,2055,2055,2055,2055,0
|
|
20230906,154100,452025665,2055,2055,2055,2055,0
|
|
20230906,154000,452025665,2055,2055,2055,2055,0
|
|
20230906,153900,452025665,2055,2055,2055,2055,0
|
|
20230906,153800,452025665,2055,2055,2055,2055,0
|
|
20230906,153700,452025665,2055,2055,2055,2055,0
|
|
20230906,153600,452025665,2055,2055,2055,2055,0
|
|
20230906,153500,452025665,2055,2055,2055,2055,0
|
|
20230906,153400,452025665,2055,2055,2055,2055,0
|
|
20230906,153300,452025665,2055,2055,2055,2055,0
|
|
20230906,153200,452025665,2055,2055,2055,2055,0
|
|
20230906,153100,452025665,2055,2055,2055,2055,0
|
|
20230906,153000,452025665,2055,2055,2055,2055,1191
|
|
20230906,152900,449578160,2035,2035,2035,2035,0
|
|
20230906,152800,449578160,2035,2035,2035,2035,0
|
|
20230906,152700,449578160,2035,2035,2035,2035,0
|
|
20230906,152600,449578160,2035,2035,2035,2035,0
|
|
20230906,152500,449578160,2035,2035,2035,2035,0
|
|
20230906,152400,449578160,2035,2035,2035,2035,0
|
|
20230906,152300,449578160,2035,2035,2035,2035,0
|
|
20230906,152200,449578160,2035,2035,2035,2035,0
|
|
20230906,152100,449578160,2035,2035,2035,2035,0
|
|
20230906,152000,449578160,2035,2035,2035,2035,0
|
|
20230906,151900,449578160,2035,2060,2065,2035,555
|
|
20230906,151800,448446815,2035,2045,2045,2035,2733
|
|
20230906,151700,442871210,2050,2065,2065,2050,997
|
|
20230906,151600,440827330,2065,2065,2065,2065,564
|
|
20230906,151500,439662670,2065,2050,2070,2045,1906
|
|
20230906,151400,435757195,2070,2070,2070,2070,101
|
|
20230906,151300,435548125,2075,2055,2075,2055,4149
|
|
20230906,151200,426986310,2055,2055,2055,2055,2
|
|
20230906,151100,426982200,2055,2055,2055,2035,681
|
|
20230906,151000,425593365,2055,2055,2055,2055,0
|
|
20230906,150900,425593365,2055,2055,2055,2055,0
|
|
20230906,150800,425593365,2055,2045,2055,2045,400
|
|
20230906,150700,424773165,2035,2040,2055,2035,1105
|
|
20230906,150600,422517485,2050,2050,2050,2045,2010
|
|
20230906,150500,418397145,2055,2050,2055,2050,100
|
|
20230906,150400,418192105,2050,2030,2050,2030,1284
|
|
20230906,150300,415582190,2030,2035,2035,2030,132
|
|
20230906,150200,415314225,2035,2035,2035,2035,40
|
|
20230906,150100,415232825,2055,2050,2055,2050,200
|
|
20230906,150000,414822820,2050,2050,2050,2050,1000
|
|
20230906,145900,412772820,2050,2050,2050,2050,100
|
|
20230906,145800,412567820,2030,2025,2030,2025,10599
|
|
20230906,145700,391079845,2025,2030,2030,2025,9178
|
|
20230906,145600,372493880,2030,2030,2030,2030,363
|
|
20230906,145500,371756990,2030,2030,2035,2030,7991
|
|
20230906,145400,355535240,2030,2035,2035,2030,4804
|
|
20230906,145300,345780595,2035,2035,2035,2035,22
|
|
20230906,145200,345735825,2040,2040,2040,2035,18196
|
|
20230906,145100,308642095,2045,2045,2045,2045,5
|
|
20230906,145000,308631870,2045,2045,2045,2045,1512
|
|
20230906,144900,305539830,2050,2050,2050,2050,5
|
|
20230906,144800,305529580,2050,2050,2050,2050,20
|
|
20230906,144700,305488580,2050,2050,2050,2050,0
|
|
20230906,144600,305488580,2050,2050,2050,2050,0
|
|
20230906,144500,305488580,2050,2050,2050,2050,0
|
|
20230906,144400,305488580,2050,2045,2050,2045,110
|
|
20230906,144300,305263580,2050,2045,2050,2040,380
|
|
20230906,144200,304485980,2045,2045,2045,2045,1510
|
|
20230906,144100,301398030,2040,2045,2045,2040,30
|
|
20230906,144000,301336730,2045,2045,2045,2045,135
|
|
20230906,143900,301060655,2045,2045,2045,2045,3048
|
|
20230906,143800,294827495,2045,2045,2045,2045,40
|
|
20230906,143700,294745695,2050,2050,2050,2050,1
|
|
20230906,143600,294743645,2040,2040,2040,2040,6
|
|
20230906,143500,294731405,2050,2045,2050,2045,165
|
|
20230906,143400,294393855,2040,2045,2045,2040,793
|
|
20230906,143300,292775635,2045,2045,2045,2045,2
|
|
20230906,143200,292771545,2045,2050,2050,2045,173
|
|
20230906,143100,292417745,2050,2050,2050,2050,2
|
|
20230906,143000,292413645,2040,2040,2040,2040,2
|
|
20230906,142900,292409565,2040,2040,2040,2040,112
|
|
20230906,142800,292181085,2045,2045,2045,2045,276
|
|
20230906,142700,291616665,2045,2045,2045,2045,1049
|
|
20230906,142600,289471460,2045,2040,2045,2040,252
|
|
20230906,142500,288957330,2045,2050,2050,2045,3106
|
|
20230906,142400,282605060,2045,2045,2045,2045,7824
|
|
20230906,142300,266604980,2045,2045,2045,2045,0
|
|
20230906,142200,266604980,2045,2045,2045,2045,0
|
|
20230906,142100,266604980,2045,2045,2045,2045,329
|
|
20230906,142000,265932175,2045,2045,2045,2045,80
|
|
20230906,141900,265768575,2050,2050,2050,2050,500
|
|
20230906,141800,264743575,2050,2055,2055,2050,6532
|
|
20230906,141700,251352970,2050,2060,2060,2050,6318
|
|
20230906,141600,238401050,2050,2050,2050,2050,0
|
|
20230906,141500,238401050,2050,2050,2050,2050,0
|
|
20230906,141400,238401050,2050,2055,2055,2050,1251
|
|
20230906,141300,235831500,2055,2055,2055,2055,1
|
|
20230906,141200,235829445,2050,2050,2050,2050,156
|
|
20230906,141100,235509645,2050,2050,2050,2050,142
|
|
20230906,141000,235218545,2055,2055,2055,2055,50
|
|
20230906,140900,235115795,2055,2055,2055,2055,41
|
|
20230906,140800,235031540,2050,2055,2055,2050,3026
|
|
20230906,140700,228828110,2055,2055,2055,2050,532
|
|
20230906,140600,227737405,2055,2055,2055,2055,0
|
|
20230906,140500,227737405,2055,2055,2055,2055,4
|
|
20230906,140400,227729185,2060,2060,2060,2060,5
|
|
20230906,140300,227718885,2060,2055,2060,2055,1230
|
|
20230906,140200,225191230,2055,2055,2055,2055,0
|
|
20230906,140100,225191230,2055,2055,2055,2055,474
|
|
20230906,140000,224217160,2055,2055,2055,2055,0
|
|
20230906,135900,224217160,2055,2055,2055,2055,500
|
|
20230906,135800,223189660,2060,2060,2060,2060,0
|
|
20230906,135700,223189660,2060,2060,2060,2060,0
|
|
20230906,135600,223189660,2060,2060,2060,2060,200
|
|
20230906,135500,222777660,2055,2055,2055,2055,0
|
|
20230906,135400,222777660,2055,2055,2055,2055,0
|
|
20230906,135300,222777660,2055,2055,2055,2055,0
|
|
20230906,135200,222777660,2055,2055,2055,2055,0
|
|
20230906,135100,222777660,2055,2055,2055,2055,0
|
|
20230906,135000,222777660,2055,2055,2055,2055,0
|
|
20230906,134900,222777660,2055,2055,2055,2055,3
|
|
20230906,134800,222771495,2050,2050,2050,2050,0
|
|
20230906,134700,222771495,2050,2050,2050,2050,500
|
|
20230906,134600,221746495,2050,2065,2065,2050,2
|
|
20230906,134500,221742380,2060,2050,2060,2050,1126
|
|
20230906,134400,219422920,2060,2060,2060,2060,0
|
|
20230906,134300,219422920,2060,2060,2060,2060,0
|
|
20230906,134200,219422920,2060,2060,2060,2060,1
|
|
20230906,134100,219420860,2055,2055,2055,2055,261
|
|
20230906,134000,218884505,2060,2060,2060,2060,2
|
|
20230906,133900,218880385,2060,2060,2060,2060,0
|
|
20230906,133800,218880385,2060,2060,2060,2060,0
|
|
20230906,133700,218880385,2060,2055,2060,2055,140
|
|
20230906,133600,218592680,2055,2055,2055,2055,18
|
|
20230906,133500,218555690,2055,2055,2055,2055,2
|
|
20230906,133400,218551580,2050,2055,2055,2050,58
|
|
20230906,133300,218432645,2055,2055,2055,2055,18
|
|
20230906,133200,218395655,2055,2055,2055,2055,200
|
|
20230906,133100,217984655,2055,2055,2055,2055,20
|
|
20230906,133000,217943555,2055,2055,2055,2055,0
|
|
20230906,132900,217943555,2055,2055,2055,2055,0
|
|
20230906,132800,217943555,2055,2055,2055,2055,6
|
|
20230906,132700,217931225,2055,2055,2055,2055,24
|
|
20230906,132600,217881905,2060,2060,2060,2060,0
|
|
20230906,132500,217881905,2060,2060,2060,2060,200
|
|
20230906,132400,217469905,2060,2060,2060,2060,10
|
|
20230906,132300,217449305,2060,2060,2060,2060,21
|
|
20230906,132200,217406045,2050,2050,2050,2050,35
|
|
20230906,132100,217334295,2050,2050,2050,2050,500
|
|
20230906,132000,216309295,2050,2050,2050,2050,0
|
|
20230906,131900,216309295,2050,2050,2050,2050,0
|
|
20230906,131800,216309295,2050,2050,2050,2050,943
|
|
20230906,131700,214376145,2050,2050,2050,2050,37
|
|
20230906,131600,214300295,2050,2050,2050,2050,0
|
|
20230906,131500,214300295,2050,2050,2050,2050,484
|
|
20230906,131400,213308095,2050,2050,2050,2050,0
|
|
20230906,131300,213308095,2050,2050,2050,2050,0
|
|
20230906,131200,213308095,2050,2050,2050,2050,0
|
|
20230906,131100,213308095,2050,2050,2050,2050,0
|
|
20230906,131000,213308095,2050,2050,2050,2050,1000
|
|
20230906,130900,211258095,2055,2055,2055,2055,2
|
|
20230906,130800,211253985,2055,2055,2055,2055,0
|
|
20230906,130700,211253985,2055,2055,2055,2055,50
|
|
20230906,130600,211151235,2055,2055,2055,2055,0
|
|
20230906,130500,211151235,2055,2055,2055,2055,21
|
|
20230906,130400,211108080,2055,2055,2055,2055,0
|
|
20230906,130300,211108080,2055,2055,2055,2055,1
|
|
20230906,130200,211106025,2055,2055,2055,2055,0
|
|
20230906,130100,211106025,2055,2055,2055,2055,0
|
|
20230906,130000,211106025,2055,2055,2055,2055,7262
|
|
20230906,125900,196182615,2055,2055,2055,2055,5
|
|
20230906,125800,196172340,2055,2055,2055,2055,453
|
|
20230906,125700,195241425,2060,2060,2060,2060,100
|
|
20230906,125600,195035425,2055,2055,2060,2055,228
|
|
20230906,125500,194566385,2060,2060,2060,2060,0
|
|
20230906,125400,194566385,2060,2060,2060,2060,0
|
|
20230906,125300,194566385,2060,2060,2060,2060,30
|
|
20230906,125200,194504585,2060,2060,2060,2060,0
|
|
20230906,125100,194504585,2060,2060,2060,2060,0
|
|
20230906,125000,194504585,2060,2060,2060,2060,5
|
|
20230906,124900,194494285,2060,2060,2060,2060,0
|
|
20230906,124800,194494285,2060,2060,2060,2060,0
|
|
20230906,124700,194494285,2060,2055,2060,2055,106
|
|
20230906,124600,194276450,2055,2055,2055,2055,300
|
|
20230906,124500,193659950,2055,2055,2055,2055,2700
|
|
20230906,124400,188111450,2060,2060,2060,2060,711
|
|
20230906,124300,186646790,2060,2060,2060,2060,0
|
|
20230906,124200,186646790,2060,2060,2060,2060,300
|
|
20230906,124100,186028790,2060,2060,2060,2060,0
|
|
20230906,124000,186028790,2060,2060,2060,2060,0
|
|
20230906,123900,186028790,2060,2060,2060,2060,1340
|
|
20230906,123800,183268390,2065,2065,2065,2065,0
|
|
20230906,123700,183268390,2065,2065,2065,2065,0
|
|
20230906,123600,183268390,2065,2065,2065,2060,5
|
|
20230906,123500,183258080,2060,2065,2065,2060,2
|
|
20230906,123400,183253955,2055,2055,2055,2055,7
|
|
20230906,123300,183239570,2055,2060,2060,2055,101
|
|
20230906,123200,183031515,2060,2060,2060,2060,115
|
|
20230906,123100,182794615,2065,2065,2065,2065,1
|
|
20230906,123000,182792550,2065,2065,2065,2065,96
|
|
20230906,122900,182594310,2060,2060,2060,2060,0
|
|
20230906,122800,182594310,2060,2060,2060,2060,0
|
|
20230906,122700,182594310,2060,2060,2060,2060,0
|
|
20230906,122600,182594310,2060,2055,2060,2055,85
|
|
20230906,122500,182419220,2060,2060,2060,2060,116
|
|
20230906,122400,182180260,2060,2060,2060,2060,0
|
|
20230906,122300,182180260,2060,2060,2060,2060,5
|
|
20230906,122200,182169960,2060,2055,2060,2055,300
|
|
20230906,122100,181552960,2055,2055,2055,2055,1000
|
|
20230906,122000,179497960,2055,2055,2055,2055,587
|
|
20230906,121900,178291675,2055,2055,2055,2055,2
|
|
20230906,121800,178287565,2055,2055,2055,2055,0
|
|
20230906,121700,178287565,2055,2055,2055,2055,0
|
|
20230906,121600,178287565,2055,2055,2055,2055,0
|
|
20230906,121500,178287565,2055,2055,2055,2055,0
|
|
20230906,121400,178287565,2055,2055,2055,2055,0
|
|
20230906,121300,178287565,2055,2060,2060,2055,1440
|
|
20230906,121200,175324565,2060,2060,2060,2060,545
|
|
20230906,121100,174201865,2060,2060,2060,2060,0
|
|
20230906,121000,174201865,2060,2055,2060,2055,200
|
|
20230906,120900,173790365,2055,2055,2055,2055,0
|
|
20230906,120800,173790365,2055,2055,2055,2055,0
|
|
20230906,120700,173790365,2055,2055,2055,2055,0
|
|
20230906,120600,173790365,2055,2055,2055,2055,0
|
|
20230906,120500,173790365,2055,2055,2055,2055,0
|
|
20230906,120400,173790365,2055,2060,2060,2055,70
|
|
20230906,120300,173646265,2060,2060,2060,2060,0
|
|
20230906,120200,173646265,2060,2060,2060,2060,10
|
|
20230906,120100,173625665,2060,2060,2060,2060,48
|
|
20230906,120000,173526785,2060,2060,2060,2060,102
|
|
20230906,115900,173316665,2060,2060,2060,2060,14
|
|
20230906,115800,173287825,2060,2060,2060,2060,0
|
|
20230906,115700,173287825,2060,2060,2060,2060,0
|
|
20230906,115600,173287825,2060,2060,2060,2060,0
|
|
20230906,115500,173287825,2060,2060,2060,2060,0
|
|
20230906,115400,173287825,2060,2060,2060,2060,0
|
|
20230906,115300,173287825,2060,2060,2060,2060,25
|
|
20230906,115200,173236325,2060,2060,2060,2060,0
|
|
20230906,115100,173236325,2060,2060,2060,2060,1000
|
|
20230906,115000,171176325,2060,2060,2060,2060,0
|
|
20230906,114900,171176325,2060,2060,2060,2060,60
|
|
20230906,114800,171052725,2060,2060,2060,2060,1
|
|
20230906,114700,171050665,2060,2060,2060,2060,754
|
|
20230906,114600,169497425,2060,2060,2060,2060,46
|
|
20230906,114500,169402665,2060,2060,2060,2060,78
|
|
20230906,114400,169241985,2060,2060,2060,2060,0
|
|
20230906,114300,169241985,2060,2060,2060,2060,1
|
|
20230906,114200,169239925,2055,2055,2055,2055,400
|
|
20230906,114100,168417925,2055,2055,2055,2055,5
|
|
20230906,114000,168407650,2060,2060,2060,2060,0
|
|
20230906,113900,168407650,2060,2060,2060,2060,0
|
|
20230906,113800,168407650,2060,2060,2060,2060,0
|
|
20230906,113700,168407650,2060,2060,2060,2055,63
|
|
20230906,113600,168277920,2060,2060,2060,2060,7
|
|
20230906,113500,168263500,2055,2060,2060,2055,11
|
|
20230906,113400,168240890,2055,2055,2055,2055,0
|
|
20230906,113300,168240890,2055,2055,2055,2055,112
|
|
20230906,113200,168010730,2060,2060,2060,2060,0
|
|
20230906,113100,168010730,2060,2060,2060,2060,0
|
|
20230906,113000,168010730,2060,2060,2060,2060,0
|
|
20230906,112900,168010730,2060,2060,2060,2060,0
|
|
20230906,112800,168010730,2060,2060,2060,2060,2
|
|
20230906,112700,168006610,2060,2060,2060,2060,2
|
|
20230906,112600,168002490,2055,2060,2060,2055,512
|
|
20230906,112500,166947905,2060,2060,2060,2060,1042
|
|
20230906,112400,164801385,2060,2060,2060,2060,900
|
|
20230906,112300,162947385,2060,2060,2060,2060,117
|
|
20230906,112200,162706365,2065,2060,2065,2060,32
|
|
20230906,112100,162640335,2065,2065,2065,2065,0
|
|
20230906,112000,162640335,2065,2065,2065,2065,0
|
|
20230906,111900,162640335,2065,2065,2065,2065,3
|
|
20230906,111800,162634140,2065,2065,2065,2065,1
|
|
20230906,111700,162632075,2065,2065,2065,2065,2
|
|
20230906,111600,162627945,2065,2065,2065,2065,10
|
|
20230906,111500,162607295,2060,2060,2060,2060,0
|
|
20230906,111400,162607295,2060,2060,2060,2060,4
|
|
20230906,111300,162599055,2065,2065,2065,2065,0
|
|
20230906,111200,162599055,2065,2060,2065,2060,410
|
|
20230906,111100,161754445,2065,2065,2065,2065,10
|
|
20230906,111000,161733795,2065,2065,2065,2065,0
|
|
20230906,110900,161733795,2065,2065,2065,2065,0
|
|
20230906,110800,161733795,2065,2065,2065,2065,1
|
|
20230906,110700,161731730,2065,2065,2065,2065,500
|
|
20230906,110600,160699230,2065,2065,2065,2065,60
|
|
20230906,110500,160575330,2065,2065,2065,2065,0
|
|
20230906,110400,160575330,2065,2065,2065,2065,0
|
|
20230906,110300,160575330,2065,2065,2065,2065,0
|
|
20230906,110200,160575330,2065,2065,2065,2065,50
|
|
20230906,110100,160472080,2065,2065,2065,2065,0
|
|
20230906,110000,160472080,2065,2065,2065,2065,10
|
|
20230906,105900,160451430,2060,2060,2060,2060,0
|
|
20230906,105800,160451430,2060,2060,2060,2060,529
|
|
20230906,105700,159361690,2060,2060,2060,2060,2
|
|
20230906,105600,159357570,2060,2060,2060,2060,50
|
|
20230906,105500,159254570,2055,2055,2055,2055,4
|
|
20230906,105400,159246350,2045,2055,2055,2045,3000
|
|
20230906,105300,153094865,2055,2055,2055,2055,1
|
|
20230906,105200,153092810,2055,2055,2055,2055,10
|
|
20230906,105100,153072260,2065,2065,2065,2065,0
|
|
20230906,105000,153072260,2065,2065,2065,2065,0
|
|
20230906,104900,153072260,2065,2065,2065,2065,5
|
|
20230906,104800,153061935,2065,2050,2065,2050,13
|
|
20230906,104700,153035250,2045,2045,2045,2045,0
|
|
20230906,104600,153035250,2045,2060,2060,2045,7818
|
|
20230906,104500,136993660,2065,2065,2065,2065,500
|
|
20230906,104400,135961160,2065,2065,2065,2065,10
|
|
20230906,104300,135940510,2065,2065,2065,2065,0
|
|
20230906,104200,135940510,2065,2065,2065,2065,20
|
|
20230906,104100,135899210,2065,2065,2065,2065,10
|
|
20230906,104000,135878560,2065,2065,2065,2065,0
|
|
20230906,103900,135878560,2065,2065,2065,2065,100
|
|
20230906,103800,135672060,2070,2070,2070,2070,20
|
|
20230906,103700,135630660,2065,2060,2070,2060,42
|
|
20230906,103600,135543840,2070,2065,2070,2065,80
|
|
20230906,103500,135378590,2065,2065,2065,2065,51
|
|
20230906,103400,135273275,2065,2065,2065,2065,0
|
|
20230906,103300,135273275,2065,2065,2065,2065,52
|
|
20230906,103200,135165895,2075,2060,2075,2060,1290
|
|
20230906,103100,132508345,2060,2060,2060,2060,148
|
|
20230906,103000,132203465,2055,2055,2055,2055,2222
|
|
20230906,102900,127637255,2055,2055,2055,2055,990
|
|
20230906,102800,125602805,2055,2055,2055,2055,500
|
|
20230906,102700,124575305,2055,2055,2055,2055,0
|
|
20230906,102600,124575305,2055,2055,2055,2055,30
|
|
20230906,102500,124513655,2055,2055,2055,2055,0
|
|
20230906,102400,124513655,2055,2055,2055,2055,703
|
|
20230906,102300,123068990,2055,2060,2060,2055,1734
|
|
20230906,102200,119499400,2060,2060,2060,2060,1
|
|
20230906,102100,119497340,2060,2060,2060,2060,20
|
|
20230906,102000,119456140,2060,2060,2060,2060,5953
|
|
20230906,101900,107192960,2060,2065,2065,2060,895
|
|
20230906,101800,105345135,2065,2065,2065,2065,505
|
|
20230906,101700,104302310,2070,2075,2075,2070,115
|
|
20230906,101600,104064235,2075,2070,2075,2070,600
|
|
20230906,101500,102822180,2070,2070,2070,2070,1
|
|
20230906,101400,102820110,2060,2060,2060,2060,0
|
|
20230906,101300,102820110,2060,2060,2060,2060,0
|
|
20230906,101200,102820110,2060,2060,2060,2060,0
|
|
20230906,101100,102820110,2060,2060,2060,2060,1250
|
|
20230906,101000,100245110,2065,2065,2065,2065,90
|
|
20230906,100900,100059260,2070,2070,2070,2070,1
|
|
20230906,100800,100057190,2070,2070,2070,2070,24
|
|
20230906,100700,100007510,2070,2070,2070,2070,0
|
|
20230906,100600,100007510,2070,2070,2070,2070,87
|
|
20230906,100500,99827420,2065,2065,2065,2065,23
|
|
20230906,100400,99779925,2065,2065,2065,2065,0
|
|
20230906,100300,99779925,2065,2065,2065,2065,1
|
|
20230906,100200,99777860,2065,2065,2065,2065,0
|
|
20230906,100100,99777860,2065,2065,2065,2065,37
|
|
20230906,100000,99701455,2070,2075,2075,2065,196
|
|
20230906,095900,99295730,2055,2060,2060,2055,1000
|
|
20230906,095800,97240705,2055,2065,2070,2055,2088
|
|
20230906,095700,92948460,2075,2075,2075,2075,0
|
|
20230906,095600,92948460,2075,2075,2075,2075,0
|
|
20230906,095500,92948460,2075,2075,2075,2075,136
|
|
20230906,095400,92666260,2055,2065,2065,2055,1631
|
|
20230906,095300,89313415,2065,2080,2080,2065,3
|
|
20230906,095200,89307190,2080,2070,2080,2070,129
|
|
20230906,095100,89040140,2075,2065,2075,2065,501
|
|
20230906,095000,88003000,2065,2065,2065,2055,375
|
|
20230906,094900,87231215,2065,2065,2065,2065,20
|
|
20230906,094800,87189915,2065,2070,2070,2065,547
|
|
20230906,094700,86060125,2070,2070,2070,2070,1600
|
|
20230906,094600,82748125,2080,2080,2080,2055,10373
|
|
20230906,094500,61359795,2080,2075,2080,2075,78
|
|
20230906,094400,61197940,2065,2070,2070,2065,4879
|
|
20230906,094300,51117160,2080,2080,2080,2080,916
|
|
20230906,094200,49211880,2070,2070,2070,2070,0
|
|
20230906,094100,49211880,2070,2070,2070,2070,411
|
|
20230906,094000,48361110,2070,2070,2070,2070,1
|
|
20230906,093900,48359040,2080,2075,2080,2075,2
|
|
20230906,093800,48354885,2070,2080,2080,2070,2074
|
|
20230906,093700,44059690,2080,2080,2080,2080,142
|
|
20230906,093600,43764330,2080,2080,2080,2080,46
|
|
20230906,093500,43668650,2080,2080,2080,2080,6
|
|
20230906,093400,43656170,2085,2085,2085,2085,144
|
|
20230906,093300,43355930,2085,2085,2085,2085,1
|
|
20230906,093200,43353845,2085,2085,2085,2085,21
|
|
20230906,093100,43310060,2085,2075,2085,2075,2034
|
|
20230906,093000,39072760,2080,2080,2080,2080,2
|
|
20230906,092900,39068600,2080,2075,2080,2070,1501
|
|
20230906,092800,35961515,2070,2070,2070,2070,0
|
|
20230906,092700,35961515,2070,2085,2085,2070,223
|
|
20230906,092600,35496905,2085,2075,2085,2075,30
|
|
20230906,092500,35434555,2085,2085,2085,2085,0
|
|
20230906,092400,35434555,2085,2080,2085,2080,193
|
|
20230906,092300,35033110,2075,2070,2075,2070,2360
|
|
20230906,092200,30147650,2070,2070,2070,2070,0
|
|
20230906,092100,30147650,2070,2070,2070,2070,395
|
|
20230906,092000,29330000,2075,2075,2075,2075,2
|
|
20230906,091900,29325850,2070,2070,2070,2070,4000
|
|
20230906,091800,21045850,2070,2075,2075,2070,668
|
|
20230906,091700,19659795,2075,2075,2075,2075,0
|
|
20230906,091600,19659795,2075,2075,2075,2075,200
|
|
20230906,091500,19244795,2075,2075,2075,2075,200
|
|
20230906,091400,18829795,2080,2080,2080,2080,8
|
|
20230906,091300,18813155,2085,2085,2085,2085,0
|
|
20230906,091200,18813155,2085,2085,2085,2085,105
|
|
20230906,091100,18594230,2090,2080,2090,2080,1101
|
|
20230906,091000,16304140,2080,2075,2080,2070,1893
|
|
20230906,090900,12375750,2070,2075,2075,2070,2
|
|
20230906,090800,12371605,2065,2065,2065,2065,0
|
|
20230906,090700,12371605,2065,2065,2065,2065,572
|
|
20230906,090600,11190425,2065,2065,2065,2060,112
|
|
20230906,090500,10959525,2065,2065,2065,2065,212
|
|
20230906,090400,10521745,2070,2070,2070,2070,0
|
|
20230906,090300,10521745,2070,2070,2070,2070,1
|
|
20230906,090200,10519675,2060,2080,2080,2060,1261
|
|
20230906,090100,7913735,2075,2080,2080,2075,3203
|
|
20230906,090000,1252335,2085,2080,2085,2080,602
|