653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195000,399712168,2000,2000,2000,2000,10659
|
|
20230822,194900,399712168,2000,2000,2000,2000,0
|
|
20230822,194800,399712168,2000,2000,2000,2000,0
|
|
20230822,194700,399712168,2000,2000,2000,2000,0
|
|
20230822,194600,399712168,2000,2000,2000,2000,0
|
|
20230822,194500,399712168,2000,2000,2000,2000,0
|
|
20230822,194400,399712168,2000,2000,2000,2000,0
|
|
20230822,194300,399712168,2000,2000,2000,2000,0
|
|
20230822,194200,399712168,2000,2000,2000,2000,0
|
|
20230822,194100,399712168,2000,2000,2000,2000,0
|
|
20230822,194000,399712168,2000,2000,2000,2000,0
|
|
20230822,193900,399712168,2000,2000,2000,2000,0
|
|
20230822,193800,399712168,2000,2000,2000,2000,0
|
|
20230822,193700,399712168,2000,2000,2000,2000,0
|
|
20230822,193600,399712168,2000,2000,2000,2000,0
|
|
20230822,193500,399712168,2000,2000,2000,2000,0
|
|
20230822,193400,399712168,2000,2000,2000,2000,0
|
|
20230822,193300,399712168,2000,2000,2000,2000,0
|
|
20230822,193200,399712168,2000,2000,2000,2000,0
|
|
20230822,193100,399712168,2000,2000,2000,2000,0
|
|
20230822,193000,399712168,2000,2000,2000,2000,0
|
|
20230822,192900,399712168,2000,2000,2000,2000,0
|
|
20230822,192800,399712168,2000,2000,2000,2000,0
|
|
20230822,192700,399712168,2000,2000,2000,2000,0
|
|
20230822,192600,399712168,2000,2000,2000,2000,0
|
|
20230822,192500,399712168,2000,2000,2000,2000,0
|
|
20230822,192400,399712168,2000,2000,2000,2000,0
|
|
20230822,192300,399712168,2000,2000,2000,2000,0
|
|
20230822,192200,399712168,2000,2000,2000,2000,0
|
|
20230822,192100,399712168,2000,2000,2000,2000,0
|
|
20230822,192000,399712168,2000,2000,2000,2000,10659
|
|
20230822,191900,399712168,2000,2000,2000,2000,0
|
|
20230822,191800,399712168,2000,2000,2000,2000,0
|
|
20230822,191700,399712168,2000,2000,2000,2000,0
|
|
20230822,191600,399712168,2000,2000,2000,2000,0
|
|
20230822,191500,399712168,2000,2000,2000,2000,0
|
|
20230822,191400,399712168,2000,2000,2000,2000,0
|
|
20230822,191300,399712168,2000,2000,2000,2000,0
|
|
20230822,191200,399712168,2000,2000,2000,2000,0
|
|
20230822,191100,399712168,2000,2000,2000,2000,0
|
|
20230822,191000,399712168,2000,2000,2000,2000,0
|
|
20230822,190900,399712168,2000,2000,2000,2000,0
|
|
20230822,190800,399712168,2000,2000,2000,2000,0
|
|
20230822,190700,399712168,2000,2000,2000,2000,0
|
|
20230822,190600,399712168,2000,2000,2000,2000,0
|
|
20230822,190500,399712168,2000,2000,2000,2000,0
|
|
20230822,190400,399712168,2000,2000,2000,2000,0
|
|
20230822,190300,399712168,2000,2000,2000,2000,0
|
|
20230822,190200,399712168,2000,2000,2000,2000,0
|
|
20230822,190100,399712168,2000,2000,2000,2000,0
|
|
20230822,190000,399712168,2000,2000,2000,2000,0
|
|
20230822,185900,399712168,2000,2000,2000,2000,0
|
|
20230822,185800,399712168,2000,2000,2000,2000,0
|
|
20230822,185700,399712168,2000,2000,2000,2000,0
|
|
20230822,185600,399712168,2000,2000,2000,2000,0
|
|
20230822,185500,399712168,2000,2000,2000,2000,0
|
|
20230822,185400,399712168,2000,2000,2000,2000,0
|
|
20230822,185300,399712168,2000,2000,2000,2000,0
|
|
20230822,185200,399712168,2000,2000,2000,2000,0
|
|
20230822,185100,399712168,2000,2000,2000,2000,0
|
|
20230822,185000,399712168,2000,2000,2000,2000,10659
|
|
20230822,184900,399712168,2000,2000,2000,2000,0
|
|
20230822,184800,399712168,2000,2000,2000,2000,0
|
|
20230822,184700,399712168,2000,2000,2000,2000,0
|
|
20230822,184600,399712168,2000,2000,2000,2000,0
|
|
20230822,184500,399712168,2000,2000,2000,2000,0
|
|
20230822,184400,399712168,2000,2000,2000,2000,0
|
|
20230822,184300,399712168,2000,2000,2000,2000,0
|
|
20230822,184200,399712168,2000,2000,2000,2000,0
|
|
20230822,184100,399712168,2000,2000,2000,2000,0
|
|
20230822,184000,399712168,2000,2000,2000,2000,0
|
|
20230822,183900,399712168,2000,2000,2000,2000,0
|
|
20230822,183800,399712168,2000,2000,2000,2000,0
|
|
20230822,183700,399712168,2000,2000,2000,2000,0
|
|
20230822,183600,399712168,2000,2000,2000,2000,0
|
|
20230822,183500,399712168,2000,2000,2000,2000,0
|
|
20230822,183400,399712168,2000,2000,2000,2000,0
|
|
20230822,183300,399712168,2000,2000,2000,2000,0
|
|
20230822,183200,399712168,2000,2000,2000,2000,0
|
|
20230822,183100,399712168,2000,2000,2000,2000,0
|
|
20230822,183000,399712168,2000,2000,2000,2000,0
|
|
20230822,182900,399712168,2000,2000,2000,2000,0
|
|
20230822,182800,399712168,2000,2000,2000,2000,0
|
|
20230822,182700,399712168,2000,2000,2000,2000,0
|
|
20230822,182600,399712168,2000,2000,2000,2000,0
|
|
20230822,182500,399712168,2000,2000,2000,2000,0
|
|
20230822,182400,399712168,2000,2000,2000,2000,0
|
|
20230822,182300,399712168,2000,2000,2000,2000,0
|
|
20230822,182200,399712168,2000,2000,2000,2000,0
|
|
20230822,182100,399712168,2000,2000,2000,2000,0
|
|
20230822,182000,399712168,2000,2000,2000,2000,10659
|
|
20230822,181900,399712168,2000,2000,2000,2000,0
|
|
20230822,181800,399712168,2000,2000,2000,2000,0
|
|
20230822,181700,399712168,2000,2000,2000,2000,0
|
|
20230822,181600,399712168,2000,2000,2000,2000,0
|
|
20230822,181500,399712168,2000,2000,2000,2000,0
|
|
20230822,181400,399712168,2000,2000,2000,2000,0
|
|
20230822,181300,399712168,2000,2000,2000,2000,0
|
|
20230822,181200,399712168,2000,2000,2000,2000,0
|
|
20230822,181100,399712168,2000,2000,2000,2000,0
|
|
20230822,181000,399712168,2000,2000,2000,2000,0
|
|
20230822,180900,399712168,2000,2000,2000,2000,0
|
|
20230822,180800,399712168,2000,2000,2000,2000,0
|
|
20230822,180700,399712168,2000,2000,2000,2000,0
|
|
20230822,180600,399712168,2000,2000,2000,2000,0
|
|
20230822,180500,399712168,2000,2000,2000,2000,0
|
|
20230822,180400,399712168,2000,2000,2000,2000,0
|
|
20230822,180300,399712168,2000,2000,2000,2000,0
|
|
20230822,180200,399712168,2000,2000,2000,2000,0
|
|
20230822,180100,399712168,2000,2000,2000,2000,0
|
|
20230822,180000,399712168,2000,2000,2000,2000,0
|
|
20230822,175900,399712168,2000,2000,2000,2000,0
|
|
20230822,175800,399712168,2000,2000,2000,2000,0
|
|
20230822,175700,399712168,2000,2000,2000,2000,0
|
|
20230822,175600,399712168,2000,2000,2000,2000,0
|
|
20230822,175500,399712168,2000,2000,2000,2000,0
|
|
20230822,175400,399712168,2000,2000,2000,2000,0
|
|
20230822,175300,399712168,2000,2000,2000,2000,0
|
|
20230822,175200,399712168,2000,2000,2000,2000,0
|
|
20230822,175100,399712168,2000,2000,2000,2000,0
|
|
20230822,175000,399712168,2000,2000,2000,2000,10659
|
|
20230822,174900,399712168,2000,2000,2000,2000,0
|
|
20230822,174800,399712168,2000,2000,2000,2000,0
|
|
20230822,174700,399712168,2000,2000,2000,2000,0
|
|
20230822,174600,399712168,2000,2000,2000,2000,0
|
|
20230822,174500,399712168,2000,2000,2000,2000,0
|
|
20230822,174400,399712168,2000,2000,2000,2000,0
|
|
20230822,174300,399712168,2000,2000,2000,2000,0
|
|
20230822,174200,399712168,2000,2000,2000,2000,0
|
|
20230822,174100,399712168,2000,2000,2000,2000,0
|
|
20230822,174000,399712168,2000,2000,2000,2000,0
|
|
20230822,173900,399712168,2000,2000,2000,2000,0
|
|
20230822,173800,399712168,2000,2000,2000,2000,0
|
|
20230822,173700,399712168,2000,2000,2000,2000,0
|
|
20230822,173600,399712168,2000,2000,2000,2000,0
|
|
20230822,173500,399712168,2000,2000,2000,2000,0
|
|
20230822,173400,399712168,2000,2000,2000,2000,0
|
|
20230822,173300,399712168,2000,2000,2000,2000,0
|
|
20230822,173200,399712168,2000,2000,2000,2000,0
|
|
20230822,173100,399712168,2000,2000,2000,2000,0
|
|
20230822,173000,399712168,2000,2000,2000,2000,0
|
|
20230822,172900,399712168,2000,2000,2000,2000,0
|
|
20230822,172800,399712168,2000,2000,2000,2000,0
|
|
20230822,172700,399712168,2000,2000,2000,2000,0
|
|
20230822,172600,399712168,2000,2000,2000,2000,0
|
|
20230822,172500,399712168,2000,2000,2000,2000,0
|
|
20230822,172400,399712168,2000,2000,2000,2000,0
|
|
20230822,172300,399712168,2000,2000,2000,2000,0
|
|
20230822,172200,399712168,2000,2000,2000,2000,0
|
|
20230822,172100,399712168,2000,2000,2000,2000,0
|
|
20230822,172000,399712168,2000,2000,2000,2000,10659
|
|
20230822,171900,399712168,2000,2000,2000,2000,0
|
|
20230822,171800,399712168,2000,2000,2000,2000,0
|
|
20230822,171700,399712168,2000,2000,2000,2000,0
|
|
20230822,171600,399712168,2000,2000,2000,2000,0
|
|
20230822,171500,399712168,2000,2000,2000,2000,0
|
|
20230822,171400,399712168,2000,2000,2000,2000,0
|
|
20230822,171300,399712168,2000,2000,2000,2000,0
|
|
20230822,171200,399712168,2000,2000,2000,2000,0
|
|
20230822,171100,399712168,2000,2000,2000,2000,0
|
|
20230822,171000,399712168,2000,2000,2000,2000,0
|
|
20230822,170900,399712168,2000,2000,2000,2000,0
|
|
20230822,170800,399712168,2000,2000,2000,2000,0
|
|
20230822,170700,399712168,2000,2000,2000,2000,0
|
|
20230822,170600,399712168,2000,2000,2000,2000,0
|
|
20230822,170500,399712168,2000,2000,2000,2000,0
|
|
20230822,170400,399712168,2000,2000,2000,2000,0
|
|
20230822,170300,399712168,2000,2000,2000,2000,0
|
|
20230822,170200,399712168,2000,2000,2000,2000,0
|
|
20230822,170100,399712168,2000,2000,2000,2000,0
|
|
20230822,170000,399712168,2000,2000,2000,2000,0
|
|
20230822,165900,399712168,2000,2000,2000,2000,0
|
|
20230822,165800,399712168,2000,2000,2000,2000,0
|
|
20230822,165700,399712168,2000,2000,2000,2000,0
|
|
20230822,165600,399712168,2000,2000,2000,2000,0
|
|
20230822,165500,399712168,2000,2000,2000,2000,0
|
|
20230822,165400,399712168,2000,2000,2000,2000,0
|
|
20230822,165300,399712168,2000,2000,2000,2000,0
|
|
20230822,165200,399712168,2000,2000,2000,2000,0
|
|
20230822,165100,399712168,2000,2000,2000,2000,0
|
|
20230822,165000,399712168,2000,2000,2000,2000,10659
|
|
20230822,164900,399712168,2000,2000,2000,2000,0
|
|
20230822,164800,399712168,2000,2000,2000,2000,0
|
|
20230822,164700,399712168,2000,2000,2000,2000,0
|
|
20230822,164600,399712168,2000,2000,2000,2000,0
|
|
20230822,164500,399712168,2000,2000,2000,2000,0
|
|
20230822,164400,399712168,2000,2000,2000,2000,0
|
|
20230822,164300,399712168,2000,2000,2000,2000,0
|
|
20230822,164200,399712168,2000,2000,2000,2000,0
|
|
20230822,164100,399712168,2000,2000,2000,2000,0
|
|
20230822,164000,399712168,2000,2000,2000,2000,0
|
|
20230822,163900,399712168,2000,2000,2000,2000,0
|
|
20230822,163800,399712168,2000,2000,2000,2000,0
|
|
20230822,163700,399712168,2000,2000,2000,2000,0
|
|
20230822,163600,399712168,2000,2000,2000,2000,0
|
|
20230822,163500,399712168,2000,2000,2000,2000,0
|
|
20230822,163400,399712168,2000,2000,2000,2000,0
|
|
20230822,163300,399712168,2000,2000,2000,2000,0
|
|
20230822,163200,399712168,2000,2000,2000,2000,0
|
|
20230822,163100,399712168,2000,2000,2000,2000,0
|
|
20230822,163000,399712168,2000,2000,2000,2000,0
|
|
20230822,162900,399712168,2000,2000,2000,2000,0
|
|
20230822,162800,399712168,2000,2000,2000,2000,0
|
|
20230822,162700,399712168,2000,2000,2000,2000,0
|
|
20230822,162600,399712168,2000,2000,2000,2000,0
|
|
20230822,162500,399712168,2000,2000,2000,2000,0
|
|
20230822,162400,399712168,2000,2000,2000,2000,0
|
|
20230822,162300,399712168,2000,2000,2000,2000,0
|
|
20230822,162200,399712168,2000,2000,2000,2000,0
|
|
20230822,162100,399712168,2000,2000,2000,2000,0
|
|
20230822,162000,399712168,2000,2000,2000,2000,10659
|
|
20230822,161900,399712168,2000,2000,2000,2000,0
|
|
20230822,161800,399712168,2000,2000,2000,2000,0
|
|
20230822,161700,399712168,2000,2000,2000,2000,0
|
|
20230822,161600,399712168,2000,2000,2000,2000,0
|
|
20230822,161500,399712168,2000,2000,2000,2000,0
|
|
20230822,161400,399712168,2000,2000,2000,2000,0
|
|
20230822,161300,399712168,2000,2000,2000,2000,0
|
|
20230822,161200,399712168,2000,2000,2000,2000,0
|
|
20230822,161100,399712168,2000,2000,2000,2000,0
|
|
20230822,161000,399712168,2000,2000,2000,2000,0
|
|
20230822,160900,399712168,2000,2000,2000,2000,0
|
|
20230822,160800,399712168,2000,2000,2000,2000,0
|
|
20230822,160700,399712168,2000,2000,2000,2000,0
|
|
20230822,160600,399712168,2000,2000,2000,2000,0
|
|
20230822,160500,399712168,2000,2000,2000,2000,0
|
|
20230822,160400,399712168,2000,2000,2000,2000,0
|
|
20230822,160300,399712168,2000,2000,2000,2000,0
|
|
20230822,160200,399712168,2000,2000,2000,2000,0
|
|
20230822,160100,399712168,2000,2000,2000,2000,0
|
|
20230822,160000,399712168,2000,2000,2000,2000,0
|
|
20230822,155900,399712168,2000,2000,2000,2000,0
|
|
20230822,155800,399712168,2000,2000,2000,2000,0
|
|
20230822,155700,399712168,2000,2000,2000,2000,0
|
|
20230822,155600,399712168,2000,2000,2000,2000,0
|
|
20230822,155500,399712168,2000,2000,2000,2000,0
|
|
20230822,155400,399712168,2000,2000,2000,2000,0
|
|
20230822,155300,399712168,2000,2000,2000,2000,0
|
|
20230822,155200,399712168,2000,2000,2000,2000,0
|
|
20230822,155100,399712168,2000,2000,2000,2000,0
|
|
20230822,155000,399712168,2000,2000,2000,2000,10659
|
|
20230822,154900,399712168,2000,2000,2000,2000,0
|
|
20230822,154800,399712168,2000,2000,2000,2000,0
|
|
20230822,154700,399712168,2000,2000,2000,2000,0
|
|
20230822,154600,399712168,2000,2000,2000,2000,0
|
|
20230822,154500,399712168,2000,2000,2000,2000,0
|
|
20230822,154400,399712168,2000,2000,2000,2000,0
|
|
20230822,154300,399712168,2000,2000,2000,2000,0
|
|
20230822,154200,399712168,2000,2000,2000,2000,0
|
|
20230822,154100,399712168,2000,2000,2000,2000,0
|
|
20230822,154000,399712168,2000,2000,2000,2000,0
|
|
20230822,153900,399712168,2000,2000,2000,2000,0
|
|
20230822,153800,399712168,2000,2000,2000,2000,0
|
|
20230822,153700,399712168,2000,2000,2000,2000,0
|
|
20230822,153600,399712168,2000,2000,2000,2000,0
|
|
20230822,153500,399712168,2000,2000,2000,2000,0
|
|
20230822,153400,399712168,2000,2000,2000,2000,0
|
|
20230822,153300,399712168,2000,2000,2000,2000,0
|
|
20230822,153200,399712168,2000,2000,2000,2000,0
|
|
20230822,153100,399712168,2000,2000,2000,2000,0
|
|
20230822,153000,399712168,2000,2000,2000,2000,10659
|
|
20230822,152900,378394168,2000,2000,2000,2000,0
|
|
20230822,152800,378394168,2000,2000,2000,2000,0
|
|
20230822,152700,378394168,2000,2000,2000,2000,0
|
|
20230822,152600,378394168,2000,2000,2000,2000,0
|
|
20230822,152500,378394168,2000,2000,2000,2000,0
|
|
20230822,152400,378394168,2000,2000,2000,2000,0
|
|
20230822,152300,378394168,2000,2000,2000,2000,0
|
|
20230822,152200,378394168,2000,2000,2000,2000,0
|
|
20230822,152100,378394168,2000,2000,2000,2000,0
|
|
20230822,152000,378394168,2000,2000,2000,2000,0
|
|
20230822,151900,378394168,2000,1998,2000,1998,142
|
|
20230822,151800,378110333,1991,1991,1991,1991,0
|
|
20230822,151700,378110333,1991,1999,2005,1991,2200
|
|
20230822,151600,373727245,1999,1999,1999,1999,31
|
|
20230822,151500,373665276,1999,1999,1999,1999,20
|
|
20230822,151400,373625296,1999,1999,1999,1999,1
|
|
20230822,151300,373623297,1991,1991,1991,1991,0
|
|
20230822,151200,373623297,1991,1992,1992,1991,2000
|
|
20230822,151100,369639756,1992,1992,1992,1992,0
|
|
20230822,151000,369639756,1992,1994,1994,1992,3020
|
|
20230822,150900,363621263,1992,1992,1992,1992,0
|
|
20230822,150800,363621263,1992,1993,1993,1992,455
|
|
20230822,150700,362714902,2005,2005,2005,2005,95
|
|
20230822,150600,362524427,2010,2010,2010,2010,0
|
|
20230822,150500,362524427,2010,1992,2010,1991,1480
|
|
20230822,150400,359575540,1991,1991,1991,1991,1113
|
|
20230822,150300,357359557,1991,1991,1991,1991,86
|
|
20230822,150200,357188331,1991,1995,1995,1991,2054
|
|
20230822,150100,353090903,1995,1995,1995,1995,300
|
|
20230822,150000,352492403,1995,1995,1995,1995,0
|
|
20230822,145900,352492403,1995,1995,1995,1995,500
|
|
20230822,145800,351494903,1995,1996,1996,1995,2062
|
|
20230822,145700,347379376,1996,1998,1998,1996,231
|
|
20230822,145600,346918243,1999,1999,1999,1999,1
|
|
20230822,145500,346916244,2005,2005,2005,2005,0
|
|
20230822,145400,346916244,2005,1997,2005,1997,14
|
|
20230822,145300,346888190,1996,1996,1996,1996,25
|
|
20230822,145200,346838290,1995,1995,1996,1995,148
|
|
20230822,145100,346543029,1996,1997,1997,1996,1031
|
|
20230822,145000,344485147,1997,1999,1999,1997,2246
|
|
20230822,144900,339997469,1999,1999,1999,1999,0
|
|
20230822,144800,339997469,1999,1999,1999,1999,1
|
|
20230822,144700,339995470,1999,1999,1999,1999,0
|
|
20230822,144600,339995470,1999,1999,1999,1999,0
|
|
20230822,144500,339995470,1999,1999,1999,1999,1
|
|
20230822,144400,339993471,1999,1999,1999,1999,300
|
|
20230822,144300,339393771,2010,2010,2010,2010,1
|
|
20230822,144200,339391761,1999,1999,1999,1999,0
|
|
20230822,144100,339391761,1999,2000,2000,1997,586
|
|
20230822,144000,338219853,2000,2000,2000,2000,600
|
|
20230822,143900,337019853,2000,2000,2000,2000,100
|
|
20230822,143800,336819853,2000,1999,2000,1999,303
|
|
20230822,143700,336213875,1992,1990,1999,1990,470
|
|
20230822,143600,335278348,1985,1986,1986,1985,293
|
|
20230822,143500,334696454,1979,1986,1986,1979,6818
|
|
20230822,143400,321194292,1985,1999,1999,1950,16021
|
|
20230822,143300,289398482,1998,2005,2005,1998,18297
|
|
20230822,143200,252791015,2005,2005,2005,2005,11863
|
|
20230822,143100,229005700,2010,2010,2010,2010,1829
|
|
20230822,143000,225329410,2010,2005,2010,2005,1409
|
|
20230822,142900,222504345,2010,2010,2010,2010,4236
|
|
20230822,142800,213989985,2015,2015,2015,2015,2
|
|
20230822,142700,213985955,2015,2015,2015,2015,33
|
|
20230822,142600,213919460,2015,2015,2015,2015,45
|
|
20230822,142500,213828785,2015,2015,2015,2015,282
|
|
20230822,142400,213260555,2020,2020,2020,2020,2
|
|
20230822,142300,213256515,2015,2015,2015,2015,0
|
|
20230822,142200,213256515,2015,2015,2015,2015,0
|
|
20230822,142100,213256515,2015,2015,2015,2015,0
|
|
20230822,142000,213256515,2015,2015,2015,2015,997
|
|
20230822,141900,211247560,2010,2010,2010,2010,0
|
|
20230822,141800,211247560,2010,2010,2010,2010,1988
|
|
20230822,141700,207251680,2010,2010,2010,2010,6
|
|
20230822,141600,207239620,2010,2010,2010,2010,1006
|
|
20230822,141500,205217560,2015,2015,2015,2015,3
|
|
20230822,141400,205211515,2020,2025,2025,2010,11852
|
|
20230822,141300,181300235,2025,2025,2025,2025,3554
|
|
20230822,141200,174103385,2030,2030,2030,2030,500
|
|
20230822,141100,173088385,2030,2030,2030,2030,100
|
|
20230822,141000,172885385,2030,2030,2030,2030,1021
|
|
20230822,140900,170812755,2030,2030,2030,2030,502
|
|
20230822,140800,169793695,2040,2040,2040,2040,0
|
|
20230822,140700,169793695,2040,2040,2040,2030,92
|
|
20230822,140600,169606800,2045,2045,2045,2045,15
|
|
20230822,140500,169576125,2045,2045,2045,2045,0
|
|
20230822,140400,169576125,2045,2045,2045,2045,882
|
|
20230822,140300,167772435,2045,2030,2045,2030,2041
|
|
20230822,140200,163614020,2030,2030,2030,2030,0
|
|
20230822,140100,163614020,2030,2030,2030,2030,0
|
|
20230822,140000,163614020,2030,2030,2030,2030,0
|
|
20230822,135900,163614020,2030,2030,2030,2030,100
|
|
20230822,135800,163411020,2025,2035,2035,2025,140
|
|
20230822,135700,163126585,2030,2030,2030,2030,33
|
|
20230822,135600,163059595,2025,2025,2025,2025,0
|
|
20230822,135500,163059595,2025,2025,2025,2025,1
|
|
20230822,135400,163057570,2030,2030,2030,2030,300
|
|
20230822,135300,162448570,2030,2030,2030,2030,20
|
|
20230822,135200,162407970,2030,2030,2030,2030,0
|
|
20230822,135100,162407970,2030,2025,2030,2025,1001
|
|
20230822,135000,160380940,2030,2030,2030,2030,43
|
|
20230822,134900,160293650,2030,2030,2030,2030,1000
|
|
20230822,134800,158263650,2030,2030,2030,2030,80
|
|
20230822,134700,158101250,2030,2030,2030,2030,13
|
|
20230822,134600,158074860,2030,2030,2030,2030,1000
|
|
20230822,134500,156044860,2030,2030,2030,2030,2996
|
|
20230822,134400,149962980,2030,2030,2030,2030,2404
|
|
20230822,134300,145082860,2025,2025,2025,2025,0
|
|
20230822,134200,145082860,2025,2035,2035,2025,11384
|
|
20230822,134100,122025600,2030,2040,2040,2030,8554
|
|
20230822,134000,104638110,2040,2040,2040,2040,0
|
|
20230822,133900,104638110,2040,2055,2055,2040,17759
|
|
20230822,133800,68321640,2055,2055,2055,2055,600
|
|
20230822,133700,67088640,2055,2055,2055,2055,91
|
|
20230822,133600,66901635,2055,2055,2055,2055,0
|
|
20230822,133500,66901635,2055,2055,2055,2055,0
|
|
20230822,133400,66901635,2055,2055,2055,2055,0
|
|
20230822,133300,66901635,2055,2055,2055,2055,0
|
|
20230822,133200,66901635,2055,2055,2055,2055,0
|
|
20230822,133100,66901635,2055,2055,2055,2055,12
|
|
20230822,133000,66876975,2055,2055,2055,2055,0
|
|
20230822,132900,66876975,2055,2055,2055,2055,0
|
|
20230822,132800,66876975,2055,2055,2055,2055,0
|
|
20230822,132700,66876975,2055,2055,2055,2055,0
|
|
20230822,132600,66876975,2055,2055,2055,2055,3
|
|
20230822,132500,66870810,2055,2055,2055,2055,0
|
|
20230822,132400,66870810,2055,2055,2055,2055,0
|
|
20230822,132300,66870810,2055,2055,2055,2055,0
|
|
20230822,132200,66870810,2055,2055,2055,2055,13
|
|
20230822,132100,66844095,2050,2050,2050,2050,0
|
|
20230822,132000,66844095,2050,2050,2050,2050,100
|
|
20230822,131900,66639095,2050,2055,2055,2050,392
|
|
20230822,131800,65835460,2055,2055,2055,2055,564
|
|
20230822,131700,64676440,2060,2060,2060,2060,773
|
|
20230822,131600,63084060,2065,2065,2065,2065,1
|
|
20230822,131500,63081995,2060,2060,2060,2060,0
|
|
20230822,131400,63081995,2060,2060,2060,2060,0
|
|
20230822,131300,63081995,2060,2060,2060,2060,0
|
|
20230822,131200,63081995,2060,2060,2060,2060,0
|
|
20230822,131100,63081995,2060,2060,2060,2060,0
|
|
20230822,131000,63081995,2060,2060,2060,2060,0
|
|
20230822,130900,63081995,2060,2060,2060,2060,0
|
|
20230822,130800,63081995,2060,2060,2060,2060,0
|
|
20230822,130700,63081995,2060,2060,2060,2060,100
|
|
20230822,130600,62875995,2060,2060,2060,2060,0
|
|
20230822,130500,62875995,2060,2060,2060,2060,54
|
|
20230822,130400,62764755,2065,2060,2065,2060,364
|
|
20230822,130300,62013100,2055,2055,2055,2055,0
|
|
20230822,130200,62013100,2055,2055,2055,2055,0
|
|
20230822,130100,62013100,2055,2055,2055,2055,0
|
|
20230822,130000,62013100,2055,2060,2060,2055,1050
|
|
20230822,125900,59851605,2065,2065,2065,2065,0
|
|
20230822,125800,59851605,2065,2065,2065,2065,0
|
|
20230822,125700,59851605,2065,2065,2065,2065,3
|
|
20230822,125600,59845410,2065,2065,2065,2065,0
|
|
20230822,125500,59845410,2065,2065,2065,2065,0
|
|
20230822,125400,59845410,2065,2065,2065,2065,11
|
|
20230822,125300,59822695,2065,2065,2065,2065,0
|
|
20230822,125200,59822695,2065,2065,2065,2065,0
|
|
20230822,125100,59822695,2065,2065,2065,2065,0
|
|
20230822,125000,59822695,2065,2065,2065,2065,0
|
|
20230822,124900,59822695,2065,2065,2065,2065,58
|
|
20230822,124800,59702925,2060,2060,2060,2060,0
|
|
20230822,124700,59702925,2060,2060,2060,2060,0
|
|
20230822,124600,59702925,2060,2060,2060,2060,0
|
|
20230822,124500,59702925,2060,2060,2060,2060,0
|
|
20230822,124400,59702925,2060,2060,2060,2060,1
|
|
20230822,124300,59700865,2065,2065,2065,2065,0
|
|
20230822,124200,59700865,2065,2065,2065,2065,0
|
|
20230822,124100,59700865,2065,2065,2065,2065,0
|
|
20230822,124000,59700865,2065,2065,2065,2065,47
|
|
20230822,123900,59603810,2065,2065,2065,2065,24
|
|
20230822,123800,59554250,2065,2065,2065,2065,0
|
|
20230822,123700,59554250,2065,2065,2065,2065,1
|
|
20230822,123600,59552185,2060,2060,2060,2060,194
|
|
20230822,123500,59152545,2065,2065,2065,2065,0
|
|
20230822,123400,59152545,2065,2060,2065,2060,100
|
|
20230822,123300,58946525,2065,2065,2065,2065,0
|
|
20230822,123200,58946525,2065,2065,2065,2065,0
|
|
20230822,123100,58946525,2065,2065,2065,2065,0
|
|
20230822,123000,58946525,2065,2065,2065,2065,0
|
|
20230822,122900,58946525,2065,2065,2065,2065,0
|
|
20230822,122800,58946525,2065,2060,2065,2060,8
|
|
20230822,122700,58930040,2055,2060,2060,2055,474
|
|
20230822,122600,57955840,2060,2060,2060,2060,147
|
|
20230822,122500,57653020,2055,2055,2055,2055,511
|
|
20230822,122400,56602915,2060,2060,2060,2060,0
|
|
20230822,122300,56602915,2060,2060,2060,2060,11
|
|
20230822,122200,56580255,2060,2060,2060,2060,5
|
|
20230822,122100,56569955,2065,2065,2065,2065,24
|
|
20230822,122000,56520395,2065,2065,2065,2065,2
|
|
20230822,121900,56516265,2065,2065,2065,2065,0
|
|
20230822,121800,56516265,2065,2060,2065,2060,61
|
|
20230822,121700,56390550,2050,2050,2050,2050,0
|
|
20230822,121600,56390550,2050,2050,2050,2050,0
|
|
20230822,121500,56390550,2050,2055,2055,2050,654
|
|
20230822,121400,55046680,2055,2050,2055,2050,557
|
|
20230822,121300,53902550,2050,2050,2050,2050,0
|
|
20230822,121200,53902550,2050,2050,2050,2050,0
|
|
20230822,121100,53902550,2050,2050,2050,2050,0
|
|
20230822,121000,53902550,2050,2050,2050,2050,0
|
|
20230822,120900,53902550,2050,2050,2050,2050,7
|
|
20230822,120800,53888200,2055,2055,2055,2055,10
|
|
20230822,120700,53867650,2055,2055,2055,2055,0
|
|
20230822,120600,53867650,2055,2055,2055,2055,0
|
|
20230822,120500,53867650,2055,2055,2055,2055,0
|
|
20230822,120400,53867650,2055,2055,2055,2055,0
|
|
20230822,120300,53867650,2055,2055,2055,2055,377
|
|
20230822,120200,53092915,2055,2055,2055,2055,0
|
|
20230822,120100,53092915,2055,2055,2055,2055,0
|
|
20230822,120000,53092915,2055,2055,2055,2055,1518
|
|
20230822,115900,49973425,2055,2055,2055,2055,0
|
|
20230822,115800,49973425,2055,2055,2055,2055,0
|
|
20230822,115700,49973425,2055,2055,2055,2055,0
|
|
20230822,115600,49973425,2055,2055,2055,2055,0
|
|
20230822,115500,49973425,2055,2055,2055,2055,1
|
|
20230822,115400,49971370,2060,2060,2060,2060,0
|
|
20230822,115300,49971370,2060,2060,2060,2060,0
|
|
20230822,115200,49971370,2060,2060,2060,2060,2
|
|
20230822,115100,49967250,2060,2060,2060,2060,0
|
|
20230822,115000,49967250,2060,2060,2060,2060,0
|
|
20230822,114900,49967250,2060,2060,2060,2060,1
|
|
20230822,114800,49965190,2060,2060,2060,2060,10
|
|
20230822,114700,49944590,2055,2055,2055,2055,10
|
|
20230822,114600,49924040,2055,2055,2055,2055,0
|
|
20230822,114500,49924040,2055,2055,2055,2055,19
|
|
20230822,114400,49884995,2065,2065,2065,2065,0
|
|
20230822,114300,49884995,2065,2065,2065,2065,0
|
|
20230822,114200,49884995,2065,2065,2065,2065,0
|
|
20230822,114100,49884995,2065,2065,2065,2065,0
|
|
20230822,114000,49884995,2065,2065,2065,2065,0
|
|
20230822,113900,49884995,2065,2065,2065,2065,156
|
|
20230822,113800,49562855,2065,2065,2065,2065,15
|
|
20230822,113700,49531880,2065,2065,2065,2065,1
|
|
20230822,113600,49529815,2055,2055,2055,2055,66
|
|
20230822,113500,49394185,2055,2055,2055,2055,0
|
|
20230822,113400,49394185,2055,2055,2055,2055,0
|
|
20230822,113300,49394185,2055,2055,2055,2055,63
|
|
20230822,113200,49264720,2055,2055,2055,2055,433
|
|
20230822,113100,48374905,2060,2060,2060,2060,0
|
|
20230822,113000,48374905,2060,2060,2060,2060,0
|
|
20230822,112900,48374905,2060,2060,2060,2060,0
|
|
20230822,112800,48374905,2060,2060,2060,2060,0
|
|
20230822,112700,48374905,2060,2060,2060,2060,0
|
|
20230822,112600,48374905,2060,2060,2060,2060,0
|
|
20230822,112500,48374905,2060,2060,2060,2060,0
|
|
20230822,112400,48374905,2060,2060,2060,2060,0
|
|
20230822,112300,48374905,2060,2060,2060,2060,0
|
|
20230822,112200,48374905,2060,2060,2060,2060,10
|
|
20230822,112100,48354305,2060,2060,2060,2060,0
|
|
20230822,112000,48354305,2060,2060,2060,2060,0
|
|
20230822,111900,48354305,2060,2060,2060,2060,3
|
|
20230822,111800,48348125,2060,2060,2060,2060,0
|
|
20230822,111700,48348125,2060,2060,2060,2060,0
|
|
20230822,111600,48348125,2060,2060,2060,2060,111
|
|
20230822,111500,48119465,2055,2055,2055,2055,0
|
|
20230822,111400,48119465,2055,2055,2055,2055,0
|
|
20230822,111300,48119465,2055,2055,2055,2055,0
|
|
20230822,111200,48119465,2055,2055,2055,2055,0
|
|
20230822,111100,48119465,2055,2055,2055,2055,0
|
|
20230822,111000,48119465,2055,2055,2055,2055,0
|
|
20230822,110900,48119465,2055,2055,2055,2055,25
|
|
20230822,110800,48068090,2060,2060,2060,2060,0
|
|
20230822,110700,48068090,2060,2060,2060,2060,0
|
|
20230822,110600,48068090,2060,2060,2060,2060,0
|
|
20230822,110500,48068090,2060,2060,2060,2060,0
|
|
20230822,110400,48068090,2060,2060,2060,2060,0
|
|
20230822,110300,48068090,2060,2060,2060,2060,58
|
|
20230822,110200,47948610,2060,2060,2060,2060,100
|
|
20230822,110100,47742610,2060,2060,2060,2060,0
|
|
20230822,110000,47742610,2060,2060,2060,2060,0
|
|
20230822,105900,47742610,2060,2060,2060,2060,0
|
|
20230822,105800,47742610,2060,2060,2060,2060,0
|
|
20230822,105700,47742610,2060,2060,2060,2060,0
|
|
20230822,105600,47742610,2060,2060,2060,2060,0
|
|
20230822,105500,47742610,2060,2060,2060,2060,501
|
|
20230822,105400,46710550,2065,2065,2065,2065,0
|
|
20230822,105300,46710550,2065,2065,2065,2065,100
|
|
20230822,105200,46504050,2065,2065,2065,2065,0
|
|
20230822,105100,46504050,2065,2065,2065,2065,10
|
|
20230822,105000,46483400,2065,2060,2065,2060,27
|
|
20230822,104900,46427730,2060,2060,2060,2060,40
|
|
20230822,104800,46345330,2060,2060,2060,2060,0
|
|
20230822,104700,46345330,2060,2060,2060,2060,0
|
|
20230822,104600,46345330,2060,2060,2060,2060,200
|
|
20230822,104500,45933330,2060,2060,2060,2060,390
|
|
20230822,104400,45129930,2065,2065,2065,2065,45
|
|
20230822,104300,45037005,2065,2065,2065,2065,0
|
|
20230822,104200,45037005,2065,2065,2065,2065,0
|
|
20230822,104100,45037005,2065,2065,2065,2065,965
|
|
20230822,104000,43044280,2065,2065,2065,2065,31
|
|
20230822,103900,42980265,2065,2065,2065,2065,0
|
|
20230822,103800,42980265,2065,2065,2065,2065,0
|
|
20230822,103700,42980265,2065,2065,2065,2065,0
|
|
20230822,103600,42980265,2065,2065,2065,2065,0
|
|
20230822,103500,42980265,2065,2065,2065,2065,0
|
|
20230822,103400,42980265,2065,2065,2065,2065,1
|
|
20230822,103300,42978200,2060,2060,2060,2060,0
|
|
20230822,103200,42978200,2060,2060,2060,2060,100
|
|
20230822,103100,42772200,2060,2060,2060,2060,0
|
|
20230822,103000,42772200,2060,2060,2060,2060,0
|
|
20230822,102900,42772200,2060,2060,2060,2060,1
|
|
20230822,102800,42770140,2055,2055,2055,2055,0
|
|
20230822,102700,42770140,2055,2055,2055,2055,0
|
|
20230822,102600,42770140,2055,2055,2055,2055,0
|
|
20230822,102500,42770140,2055,2055,2055,2055,0
|
|
20230822,102400,42770140,2055,2055,2055,2055,0
|
|
20230822,102300,42770140,2055,2055,2055,2055,0
|
|
20230822,102200,42770140,2055,2055,2055,2055,0
|
|
20230822,102100,42770140,2055,2055,2055,2055,0
|
|
20230822,102000,42770140,2055,2055,2055,2055,100
|
|
20230822,101900,42564640,2055,2060,2060,2055,3000
|
|
20230822,101800,36396640,2060,2060,2060,2060,423
|
|
20230822,101700,35525260,2065,2065,2065,2065,0
|
|
20230822,101600,35525260,2065,2065,2065,2065,1
|
|
20230822,101500,35523195,2060,2060,2060,2060,0
|
|
20230822,101400,35523195,2060,2060,2060,2060,49
|
|
20230822,101300,35422255,2055,2055,2055,2055,0
|
|
20230822,101200,35422255,2055,2055,2055,2055,0
|
|
20230822,101100,35422255,2055,2055,2055,2055,101
|
|
20230822,101000,35214700,2060,2060,2060,2060,0
|
|
20230822,100900,35214700,2060,2060,2060,2060,118
|
|
20230822,100800,34971620,2065,2065,2065,2065,82
|
|
20230822,100700,34802290,2070,2070,2070,2070,123
|
|
20230822,100600,34547680,2075,2075,2075,2075,0
|
|
20230822,100500,34547680,2075,2075,2075,2075,0
|
|
20230822,100400,34547680,2075,2075,2075,2075,61
|
|
20230822,100300,34421105,2075,2075,2075,2075,0
|
|
20230822,100200,34421105,2075,2075,2075,2075,0
|
|
20230822,100100,34421105,2075,2070,2075,2070,2
|
|
20230822,100000,34416960,2070,2070,2070,2070,1
|
|
20230822,095900,34414890,2065,2070,2070,2065,121
|
|
20230822,095800,34164715,2065,2070,2075,2065,6
|
|
20230822,095700,34152295,2065,2065,2065,2065,0
|
|
20230822,095600,34152295,2065,2065,2065,2065,0
|
|
20230822,095500,34152295,2065,2065,2065,2065,0
|
|
20230822,095400,34152295,2065,2065,2065,2065,0
|
|
20230822,095300,34152295,2065,2060,2065,2060,110
|
|
20230822,095200,33925320,2060,2060,2060,2060,18
|
|
20230822,095100,33888240,2060,2060,2060,2060,2
|
|
20230822,095000,33884120,2065,2065,2065,2065,11
|
|
20230822,094900,33861405,2065,2065,2065,2065,0
|
|
20230822,094800,33861405,2065,2065,2065,2065,10
|
|
20230822,094700,33840755,2060,2060,2060,2060,9
|
|
20230822,094600,33822215,2060,2060,2060,2060,0
|
|
20230822,094500,33822215,2060,2060,2060,2060,0
|
|
20230822,094400,33822215,2060,2060,2060,2060,500
|
|
20230822,094300,32792215,2060,2060,2060,2060,73
|
|
20230822,094200,32641835,2055,2055,2055,2055,59
|
|
20230822,094100,32520590,2055,2055,2055,2055,10
|
|
20230822,094000,32500040,2050,2050,2050,2050,0
|
|
20230822,093900,32500040,2050,2055,2055,2050,16
|
|
20230822,093800,32467210,2055,2050,2055,2050,299
|
|
20230822,093700,31854240,2050,2050,2050,2050,132
|
|
20230822,093600,31583640,2050,2050,2050,2050,0
|
|
20230822,093500,31583640,2050,2050,2050,2050,8
|
|
20230822,093400,31567240,2055,2055,2055,2055,0
|
|
20230822,093300,31567240,2055,2055,2055,2055,100
|
|
20230822,093200,31361740,2055,2055,2055,2055,1
|
|
20230822,093100,31359685,2050,2050,2050,2050,150
|
|
20230822,093000,31052185,2050,2050,2050,2050,100
|
|
20230822,092900,30847185,2050,2050,2050,2050,32
|
|
20230822,092800,30781585,2050,2050,2050,2050,0
|
|
20230822,092700,30781585,2050,2050,2050,2050,10
|
|
20230822,092600,30761085,2050,2045,2050,2045,202
|
|
20230822,092500,30347985,2050,2050,2050,2050,2
|
|
20230822,092400,30343885,2050,2050,2050,2050,368
|
|
20230822,092300,29589485,2050,2045,2050,2045,378
|
|
20230822,092200,28816340,2045,2045,2045,2045,588
|
|
20230822,092100,27613880,2050,2050,2050,2050,1379
|
|
20230822,092000,24786930,2050,2050,2050,2050,0
|
|
20230822,091900,24786930,2050,2050,2050,2050,2000
|
|
20230822,091800,20686930,2055,2060,2060,2055,2253
|
|
20230822,091700,16056015,2060,2060,2060,2060,173
|
|
20230822,091600,15699635,2060,2060,2060,2060,0
|
|
20230822,091500,15699635,2060,2060,2060,2060,0
|
|
20230822,091400,15699635,2060,2060,2060,2060,0
|
|
20230822,091300,15699635,2060,2060,2060,2060,771
|
|
20230822,091200,14111375,2065,2065,2065,2065,0
|
|
20230822,091100,14111375,2065,2065,2065,2065,538
|
|
20230822,091000,13000405,2065,2065,2065,2065,99
|
|
20230822,090900,12795970,2060,2060,2060,2060,339
|
|
20230822,090800,12097630,2065,2065,2065,2065,0
|
|
20230822,090700,12097630,2065,2065,2065,2065,235
|
|
20230822,090600,11612355,2065,2070,2070,2065,2
|
|
20230822,090500,11608220,2070,2070,2070,2070,9
|
|
20230822,090400,11589590,2060,2060,2060,2060,115
|
|
20230822,090300,11352690,2065,2065,2065,2065,732
|
|
20230822,090200,9841110,2065,2065,2070,2065,258
|
|
20230822,090100,9307200,2070,2085,2085,2070,631
|
|
20230822,090000,7994640,2100,2065,2100,2065,3866
|