629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192600,446289065,2045,2045,2045,2045,8742
|
|
20230809,192500,446289065,2045,2045,2045,2045,0
|
|
20230809,192400,446289065,2045,2045,2045,2045,0
|
|
20230809,192300,446289065,2045,2045,2045,2045,0
|
|
20230809,192200,446289065,2045,2045,2045,2045,0
|
|
20230809,192100,446289065,2045,2045,2045,2045,0
|
|
20230809,192000,446289065,2045,2045,2045,2045,0
|
|
20230809,191900,446289065,2045,2045,2045,2045,0
|
|
20230809,191800,446289065,2045,2045,2045,2045,0
|
|
20230809,191700,446289065,2045,2045,2045,2045,0
|
|
20230809,191600,446289065,2045,2045,2045,2045,0
|
|
20230809,191500,446289065,2045,2045,2045,2045,0
|
|
20230809,191400,446289065,2045,2045,2045,2045,0
|
|
20230809,191300,446289065,2045,2045,2045,2045,0
|
|
20230809,191200,446289065,2045,2045,2045,2045,0
|
|
20230809,191100,446289065,2045,2045,2045,2045,0
|
|
20230809,191000,446289065,2045,2045,2045,2045,0
|
|
20230809,190900,446289065,2045,2045,2045,2045,0
|
|
20230809,190800,446289065,2045,2045,2045,2045,0
|
|
20230809,190700,446289065,2045,2045,2045,2045,0
|
|
20230809,190600,446289065,2045,2045,2045,2045,0
|
|
20230809,190500,446289065,2045,2045,2045,2045,0
|
|
20230809,190400,446289065,2045,2045,2045,2045,0
|
|
20230809,190300,446289065,2045,2045,2045,2045,0
|
|
20230809,190200,446289065,2045,2045,2045,2045,0
|
|
20230809,190100,446289065,2045,2045,2045,2045,0
|
|
20230809,190000,446289065,2045,2045,2045,2045,0
|
|
20230809,185900,446289065,2045,2045,2045,2045,0
|
|
20230809,185800,446289065,2045,2045,2045,2045,0
|
|
20230809,185700,446289065,2045,2045,2045,2045,0
|
|
20230809,185600,446289065,2045,2045,2045,2045,8742
|
|
20230809,185500,446289065,2045,2045,2045,2045,0
|
|
20230809,185400,446289065,2045,2045,2045,2045,0
|
|
20230809,185300,446289065,2045,2045,2045,2045,0
|
|
20230809,185200,446289065,2045,2045,2045,2045,0
|
|
20230809,185100,446289065,2045,2045,2045,2045,0
|
|
20230809,185000,446289065,2045,2045,2045,2045,0
|
|
20230809,184900,446289065,2045,2045,2045,2045,0
|
|
20230809,184800,446289065,2045,2045,2045,2045,0
|
|
20230809,184700,446289065,2045,2045,2045,2045,0
|
|
20230809,184600,446289065,2045,2045,2045,2045,0
|
|
20230809,184500,446289065,2045,2045,2045,2045,0
|
|
20230809,184400,446289065,2045,2045,2045,2045,0
|
|
20230809,184300,446289065,2045,2045,2045,2045,0
|
|
20230809,184200,446289065,2045,2045,2045,2045,0
|
|
20230809,184100,446289065,2045,2045,2045,2045,0
|
|
20230809,184000,446289065,2045,2045,2045,2045,0
|
|
20230809,183900,446289065,2045,2045,2045,2045,0
|
|
20230809,183800,446289065,2045,2045,2045,2045,0
|
|
20230809,183700,446289065,2045,2045,2045,2045,0
|
|
20230809,183600,446289065,2045,2045,2045,2045,0
|
|
20230809,183500,446289065,2045,2045,2045,2045,0
|
|
20230809,183400,446289065,2045,2045,2045,2045,0
|
|
20230809,183300,446289065,2045,2045,2045,2045,0
|
|
20230809,183200,446289065,2045,2045,2045,2045,0
|
|
20230809,183100,446289065,2045,2045,2045,2045,0
|
|
20230809,183000,446289065,2045,2045,2045,2045,0
|
|
20230809,182900,446289065,2045,2045,2045,2045,0
|
|
20230809,182800,446289065,2045,2045,2045,2045,0
|
|
20230809,182700,446289065,2045,2045,2045,2045,0
|
|
20230809,182600,446289065,2045,2045,2045,2045,8742
|
|
20230809,182500,446289065,2045,2045,2045,2045,0
|
|
20230809,182400,446289065,2045,2045,2045,2045,0
|
|
20230809,182300,446289065,2045,2045,2045,2045,0
|
|
20230809,182200,446289065,2045,2045,2045,2045,0
|
|
20230809,182100,446289065,2045,2045,2045,2045,0
|
|
20230809,182000,446289065,2045,2045,2045,2045,0
|
|
20230809,181900,446289065,2045,2045,2045,2045,0
|
|
20230809,181800,446289065,2045,2045,2045,2045,0
|
|
20230809,181700,446289065,2045,2045,2045,2045,0
|
|
20230809,181600,446289065,2045,2045,2045,2045,0
|
|
20230809,181500,446289065,2045,2045,2045,2045,0
|
|
20230809,181400,446289065,2045,2045,2045,2045,0
|
|
20230809,181300,446289065,2045,2045,2045,2045,0
|
|
20230809,181200,446289065,2045,2045,2045,2045,0
|
|
20230809,181100,446289065,2045,2045,2045,2045,0
|
|
20230809,181000,446289065,2045,2045,2045,2045,0
|
|
20230809,180900,446289065,2045,2045,2045,2045,0
|
|
20230809,180800,446289065,2045,2045,2045,2045,0
|
|
20230809,180700,446289065,2045,2045,2045,2045,0
|
|
20230809,180600,446289065,2045,2045,2045,2045,0
|
|
20230809,180500,446289065,2045,2045,2045,2045,0
|
|
20230809,180400,446289065,2045,2045,2045,2045,0
|
|
20230809,180300,446289065,2045,2045,2045,2045,0
|
|
20230809,180200,446289065,2045,2045,2045,2045,0
|
|
20230809,180100,446289065,2045,2045,2045,2045,0
|
|
20230809,180000,446289065,2045,2045,2045,2045,0
|
|
20230809,175900,446289065,2045,2045,2045,2045,0
|
|
20230809,175800,446289065,2045,2045,2045,2045,0
|
|
20230809,175700,446289065,2045,2045,2045,2045,0
|
|
20230809,175600,446289065,2045,2045,2045,2045,8742
|
|
20230809,175500,446289065,2045,2045,2045,2045,0
|
|
20230809,175400,446289065,2045,2045,2045,2045,0
|
|
20230809,175300,446289065,2045,2045,2045,2045,0
|
|
20230809,175200,446289065,2045,2045,2045,2045,0
|
|
20230809,175100,446289065,2045,2045,2045,2045,0
|
|
20230809,175000,446289065,2045,2045,2045,2045,0
|
|
20230809,174900,446289065,2045,2045,2045,2045,0
|
|
20230809,174800,446289065,2045,2045,2045,2045,0
|
|
20230809,174700,446289065,2045,2045,2045,2045,0
|
|
20230809,174600,446289065,2045,2045,2045,2045,0
|
|
20230809,174500,446289065,2045,2045,2045,2045,0
|
|
20230809,174400,446289065,2045,2045,2045,2045,0
|
|
20230809,174300,446289065,2045,2045,2045,2045,0
|
|
20230809,174200,446289065,2045,2045,2045,2045,0
|
|
20230809,174100,446289065,2045,2045,2045,2045,0
|
|
20230809,174000,446289065,2045,2045,2045,2045,0
|
|
20230809,173900,446289065,2045,2045,2045,2045,0
|
|
20230809,173800,446289065,2045,2045,2045,2045,0
|
|
20230809,173700,446289065,2045,2045,2045,2045,0
|
|
20230809,173600,446289065,2045,2045,2045,2045,0
|
|
20230809,173500,446289065,2045,2045,2045,2045,0
|
|
20230809,173400,446289065,2045,2045,2045,2045,0
|
|
20230809,173300,446289065,2045,2045,2045,2045,0
|
|
20230809,173200,446289065,2045,2045,2045,2045,0
|
|
20230809,173100,446289065,2045,2045,2045,2045,0
|
|
20230809,173000,446289065,2045,2045,2045,2045,0
|
|
20230809,172900,446289065,2045,2045,2045,2045,0
|
|
20230809,172800,446289065,2045,2045,2045,2045,0
|
|
20230809,172700,446289065,2045,2045,2045,2045,0
|
|
20230809,172600,446289065,2045,2045,2045,2045,8742
|
|
20230809,172500,446289065,2045,2045,2045,2045,0
|
|
20230809,172400,446289065,2045,2045,2045,2045,0
|
|
20230809,172300,446289065,2045,2045,2045,2045,0
|
|
20230809,172200,446289065,2045,2045,2045,2045,0
|
|
20230809,172100,446289065,2045,2045,2045,2045,0
|
|
20230809,172000,446289065,2045,2045,2045,2045,0
|
|
20230809,171900,446289065,2045,2045,2045,2045,0
|
|
20230809,171800,446289065,2045,2045,2045,2045,0
|
|
20230809,171700,446289065,2045,2045,2045,2045,0
|
|
20230809,171600,446289065,2045,2045,2045,2045,0
|
|
20230809,171500,446289065,2045,2045,2045,2045,0
|
|
20230809,171400,446289065,2045,2045,2045,2045,0
|
|
20230809,171300,446289065,2045,2045,2045,2045,0
|
|
20230809,171200,446289065,2045,2045,2045,2045,0
|
|
20230809,171100,446289065,2045,2045,2045,2045,0
|
|
20230809,171000,446289065,2045,2045,2045,2045,0
|
|
20230809,170900,446289065,2045,2045,2045,2045,0
|
|
20230809,170800,446289065,2045,2045,2045,2045,0
|
|
20230809,170700,446289065,2045,2045,2045,2045,0
|
|
20230809,170600,446289065,2045,2045,2045,2045,0
|
|
20230809,170500,446289065,2045,2045,2045,2045,0
|
|
20230809,170400,446289065,2045,2045,2045,2045,0
|
|
20230809,170300,446289065,2045,2045,2045,2045,0
|
|
20230809,170200,446289065,2045,2045,2045,2045,0
|
|
20230809,170100,446289065,2045,2045,2045,2045,0
|
|
20230809,170000,446289065,2045,2045,2045,2045,0
|
|
20230809,165900,446289065,2045,2045,2045,2045,0
|
|
20230809,165800,446289065,2045,2045,2045,2045,0
|
|
20230809,165700,446289065,2045,2045,2045,2045,0
|
|
20230809,165600,446289065,2045,2045,2045,2045,8742
|
|
20230809,165500,446289065,2045,2045,2045,2045,0
|
|
20230809,165400,446289065,2045,2045,2045,2045,0
|
|
20230809,165300,446289065,2045,2045,2045,2045,0
|
|
20230809,165200,446289065,2045,2045,2045,2045,0
|
|
20230809,165100,446289065,2045,2045,2045,2045,0
|
|
20230809,165000,446289065,2045,2045,2045,2045,0
|
|
20230809,164900,446289065,2045,2045,2045,2045,0
|
|
20230809,164800,446289065,2045,2045,2045,2045,0
|
|
20230809,164700,446289065,2045,2045,2045,2045,0
|
|
20230809,164600,446289065,2045,2045,2045,2045,0
|
|
20230809,164500,446289065,2045,2045,2045,2045,0
|
|
20230809,164400,446289065,2045,2045,2045,2045,0
|
|
20230809,164300,446289065,2045,2045,2045,2045,0
|
|
20230809,164200,446289065,2045,2045,2045,2045,0
|
|
20230809,164100,446289065,2045,2045,2045,2045,0
|
|
20230809,164000,446289065,2045,2045,2045,2045,0
|
|
20230809,163900,446289065,2045,2045,2045,2045,0
|
|
20230809,163800,446289065,2045,2045,2045,2045,0
|
|
20230809,163700,446289065,2045,2045,2045,2045,0
|
|
20230809,163600,446289065,2045,2045,2045,2045,0
|
|
20230809,163500,446289065,2045,2045,2045,2045,0
|
|
20230809,163400,446289065,2045,2045,2045,2045,0
|
|
20230809,163300,446289065,2045,2045,2045,2045,0
|
|
20230809,163200,446289065,2045,2045,2045,2045,0
|
|
20230809,163100,446289065,2045,2045,2045,2045,0
|
|
20230809,163000,446289065,2045,2045,2045,2045,0
|
|
20230809,162900,446289065,2045,2045,2045,2045,0
|
|
20230809,162800,446289065,2045,2045,2045,2045,0
|
|
20230809,162700,446289065,2045,2045,2045,2045,0
|
|
20230809,162600,446289065,2045,2045,2045,2045,8742
|
|
20230809,162500,446289065,2045,2045,2045,2045,0
|
|
20230809,162400,446289065,2045,2045,2045,2045,0
|
|
20230809,162300,446289065,2045,2045,2045,2045,0
|
|
20230809,162200,446289065,2045,2045,2045,2045,0
|
|
20230809,162100,446289065,2045,2045,2045,2045,0
|
|
20230809,162000,446289065,2045,2045,2045,2045,0
|
|
20230809,161900,446289065,2045,2045,2045,2045,0
|
|
20230809,161800,446289065,2045,2045,2045,2045,0
|
|
20230809,161700,446289065,2045,2045,2045,2045,0
|
|
20230809,161600,446289065,2045,2045,2045,2045,0
|
|
20230809,161500,446289065,2045,2045,2045,2045,0
|
|
20230809,161400,446289065,2045,2045,2045,2045,0
|
|
20230809,161300,446289065,2045,2045,2045,2045,0
|
|
20230809,161200,446289065,2045,2045,2045,2045,0
|
|
20230809,161100,446289065,2045,2045,2045,2045,0
|
|
20230809,161000,446289065,2045,2045,2045,2045,0
|
|
20230809,160900,446289065,2045,2045,2045,2045,0
|
|
20230809,160800,446289065,2045,2045,2045,2045,0
|
|
20230809,160700,446289065,2045,2045,2045,2045,0
|
|
20230809,160600,446289065,2045,2045,2045,2045,0
|
|
20230809,160500,446289065,2045,2045,2045,2045,0
|
|
20230809,160400,446289065,2045,2045,2045,2045,0
|
|
20230809,160300,446289065,2045,2045,2045,2045,0
|
|
20230809,160200,446289065,2045,2045,2045,2045,0
|
|
20230809,160100,446289065,2045,2045,2045,2045,0
|
|
20230809,160000,446289065,2045,2045,2045,2045,0
|
|
20230809,155900,446289065,2045,2045,2045,2045,0
|
|
20230809,155800,446289065,2045,2045,2045,2045,0
|
|
20230809,155700,446289065,2045,2045,2045,2045,0
|
|
20230809,155600,446289065,2045,2045,2045,2045,8742
|
|
20230809,155500,446289065,2045,2045,2045,2045,0
|
|
20230809,155400,446289065,2045,2045,2045,2045,0
|
|
20230809,155300,446289065,2045,2045,2045,2045,0
|
|
20230809,155200,446289065,2045,2045,2045,2045,0
|
|
20230809,155100,446289065,2045,2045,2045,2045,0
|
|
20230809,155000,446289065,2045,2045,2045,2045,0
|
|
20230809,154900,446289065,2045,2045,2045,2045,0
|
|
20230809,154800,446289065,2045,2045,2045,2045,0
|
|
20230809,154700,446289065,2045,2045,2045,2045,0
|
|
20230809,154600,446289065,2045,2045,2045,2045,0
|
|
20230809,154500,446289065,2045,2045,2045,2045,0
|
|
20230809,154400,446289065,2045,2045,2045,2045,0
|
|
20230809,154300,446289065,2045,2045,2045,2045,0
|
|
20230809,154200,446289065,2045,2045,2045,2045,0
|
|
20230809,154100,446289065,2045,2045,2045,2045,0
|
|
20230809,154000,446289065,2045,2045,2045,2045,0
|
|
20230809,153900,446289065,2045,2045,2045,2045,0
|
|
20230809,153800,446289065,2045,2045,2045,2045,0
|
|
20230809,153700,446289065,2045,2045,2045,2045,0
|
|
20230809,153600,446289065,2045,2045,2045,2045,0
|
|
20230809,153500,446289065,2045,2045,2045,2045,0
|
|
20230809,153400,446289065,2045,2045,2045,2045,0
|
|
20230809,153300,446289065,2045,2045,2045,2045,0
|
|
20230809,153200,446289065,2045,2045,2045,2045,0
|
|
20230809,153100,446289065,2045,2045,2045,2045,0
|
|
20230809,153000,446289065,2045,2045,2045,2045,8742
|
|
20230809,152900,428411675,2040,2040,2040,2040,0
|
|
20230809,152800,428411675,2040,2040,2040,2040,0
|
|
20230809,152700,428411675,2040,2040,2040,2040,0
|
|
20230809,152600,428411675,2040,2040,2040,2040,0
|
|
20230809,152500,428411675,2040,2040,2040,2040,0
|
|
20230809,152400,428411675,2040,2040,2040,2040,0
|
|
20230809,152300,428411675,2040,2040,2040,2040,0
|
|
20230809,152200,428411675,2040,2040,2040,2040,0
|
|
20230809,152100,428411675,2040,2040,2040,2040,0
|
|
20230809,152000,428411675,2040,2040,2040,2040,0
|
|
20230809,151900,428411675,2040,2040,2040,2035,209
|
|
20230809,151800,427985420,2040,2040,2040,2040,35
|
|
20230809,151700,427914020,2040,2040,2040,2040,35
|
|
20230809,151600,427842620,2040,2045,2045,2035,277
|
|
20230809,151500,427278185,2045,2045,2045,2045,25
|
|
20230809,151400,427227060,2045,2045,2045,2045,55
|
|
20230809,151300,427114585,2040,2040,2040,2040,2539
|
|
20230809,151200,421935025,2045,2040,2045,2040,117
|
|
20230809,151100,421695770,2045,2045,2045,2045,0
|
|
20230809,151000,421695770,2045,2045,2045,2045,76
|
|
20230809,150900,421540350,2035,2035,2035,2035,800
|
|
20230809,150800,419912350,2040,2040,2040,2040,101
|
|
20230809,150700,419706310,2040,2040,2045,2040,107
|
|
20230809,150600,419488015,2030,2035,2035,2030,436
|
|
20230809,150500,418602875,2045,2045,2045,2045,19
|
|
20230809,150400,418564020,2030,2045,2045,2030,1964
|
|
20230809,150300,414573930,2040,2040,2040,2040,0
|
|
20230809,150200,414573930,2040,2040,2045,2040,125
|
|
20230809,150100,414318425,2035,2045,2045,2035,413
|
|
20230809,150000,413475825,2040,2040,2040,2040,1100
|
|
20230809,145900,411231825,2045,2045,2045,2045,0
|
|
20230809,145800,411231825,2045,2040,2045,2040,4
|
|
20230809,145700,411223660,2040,2040,2040,2040,450
|
|
20230809,145600,410305660,2040,2040,2040,2040,28
|
|
20230809,145500,410248540,2040,2040,2040,2040,27
|
|
20230809,145400,410193460,2040,2040,2040,2040,160
|
|
20230809,145300,409867060,2040,2040,2040,2040,700
|
|
20230809,145200,408439060,2040,2045,2045,2040,2
|
|
20230809,145100,408434975,2040,2040,2040,2040,496
|
|
20230809,145000,407423135,2040,2040,2040,2040,0
|
|
20230809,144900,407423135,2040,2040,2040,2040,0
|
|
20230809,144800,407423135,2040,2040,2040,2030,702
|
|
20230809,144700,405995500,2040,2040,2040,2040,0
|
|
20230809,144600,405995500,2040,2040,2040,2040,1300
|
|
20230809,144500,403343500,2045,2045,2045,2045,6
|
|
20230809,144400,403331230,2040,2040,2040,2040,0
|
|
20230809,144300,403331230,2040,2040,2040,2040,30
|
|
20230809,144200,403270030,2040,2040,2040,2040,0
|
|
20230809,144100,403270030,2040,2040,2040,2040,0
|
|
20230809,144000,403270030,2040,2040,2040,2040,0
|
|
20230809,143900,403270030,2040,2040,2040,2040,0
|
|
20230809,143800,403270030,2040,2040,2040,2040,60
|
|
20230809,143700,403147630,2040,2040,2040,2040,0
|
|
20230809,143600,403147630,2040,2040,2045,2040,301
|
|
20230809,143500,402533585,2045,2045,2045,2045,0
|
|
20230809,143400,402533585,2045,2045,2045,2045,146
|
|
20230809,143300,402235015,2040,2040,2040,2040,2
|
|
20230809,143200,402230935,2025,2045,2045,2025,2612
|
|
20230809,143100,396932035,2045,2045,2045,2045,0
|
|
20230809,143000,396932035,2045,2045,2045,2045,6
|
|
20230809,142900,396919765,2035,2035,2035,2035,0
|
|
20230809,142800,396919765,2035,2035,2035,2035,11
|
|
20230809,142700,396897380,2035,2035,2035,2035,2002
|
|
20230809,142600,392823310,2035,2040,2040,2035,2596
|
|
20230809,142500,387539450,2040,2040,2040,2040,0
|
|
20230809,142400,387539450,2040,2040,2040,2040,0
|
|
20230809,142300,387539450,2040,2040,2040,2040,0
|
|
20230809,142200,387539450,2040,2040,2040,2040,1
|
|
20230809,142100,387537410,2040,2040,2040,2040,0
|
|
20230809,142000,387537410,2040,2040,2040,2040,0
|
|
20230809,141900,387537410,2040,2040,2040,2040,0
|
|
20230809,141800,387537410,2040,2040,2040,2040,0
|
|
20230809,141700,387537410,2040,2040,2040,2040,2000
|
|
20230809,141600,383457410,2040,2040,2040,2040,0
|
|
20230809,141500,383457410,2040,2040,2040,2040,0
|
|
20230809,141400,383457410,2040,2040,2040,2040,1
|
|
20230809,141300,383455370,2040,2040,2040,2040,0
|
|
20230809,141200,383455370,2040,2040,2040,2040,0
|
|
20230809,141100,383455370,2040,2040,2040,2040,49
|
|
20230809,141000,383355410,2040,2040,2040,2040,491
|
|
20230809,140900,382353770,2040,2045,2045,2040,2
|
|
20230809,140800,382349685,2045,2045,2045,2045,2
|
|
20230809,140700,382345595,2045,2045,2045,2045,0
|
|
20230809,140600,382345595,2045,2045,2045,2045,0
|
|
20230809,140500,382345595,2045,2045,2045,2045,0
|
|
20230809,140400,382345595,2045,2045,2045,2045,1
|
|
20230809,140300,382343550,2045,2045,2045,2045,201
|
|
20230809,140200,381932505,2045,2045,2045,2045,0
|
|
20230809,140100,381932505,2045,2045,2045,2045,0
|
|
20230809,140000,381932505,2045,2045,2045,2045,0
|
|
20230809,135900,381932505,2045,2045,2045,2045,1
|
|
20230809,135800,381930460,2045,2045,2045,2045,0
|
|
20230809,135700,381930460,2045,2045,2045,2045,1916
|
|
20230809,135600,378012240,2045,2045,2045,2045,0
|
|
20230809,135500,378012240,2045,2045,2045,2045,1
|
|
20230809,135400,378010195,2045,2045,2045,2045,0
|
|
20230809,135300,378010195,2045,2045,2045,2045,0
|
|
20230809,135200,378010195,2045,2045,2045,2045,0
|
|
20230809,135100,378010195,2045,2045,2045,2045,0
|
|
20230809,135000,378010195,2045,2045,2045,2045,1
|
|
20230809,134900,378008150,2045,2045,2045,2045,0
|
|
20230809,134800,378008150,2045,2045,2045,2045,1
|
|
20230809,134700,378006105,2040,2040,2040,2040,0
|
|
20230809,134600,378006105,2040,2040,2040,2040,0
|
|
20230809,134500,378006105,2040,2040,2040,2040,0
|
|
20230809,134400,378006105,2040,2040,2040,2040,31
|
|
20230809,134300,377942865,2045,2045,2045,2045,0
|
|
20230809,134200,377942865,2045,2045,2045,2045,0
|
|
20230809,134100,377942865,2045,2045,2045,2045,1
|
|
20230809,134000,377940820,2045,2045,2045,2045,178
|
|
20230809,133900,377576810,2050,2050,2050,2050,200
|
|
20230809,133800,377166810,2050,2050,2050,2050,1500
|
|
20230809,133700,374091810,2050,2050,2050,2050,3
|
|
20230809,133600,374085660,2045,2045,2045,2045,0
|
|
20230809,133500,374085660,2045,2045,2045,2045,120
|
|
20230809,133400,373840260,2040,2040,2040,2040,0
|
|
20230809,133300,373840260,2040,2040,2040,2040,4523
|
|
20230809,133200,364613340,2040,2040,2040,2040,0
|
|
20230809,133100,364613340,2040,2040,2040,2040,3
|
|
20230809,133000,364607220,2040,2035,2040,2035,649
|
|
20230809,132900,363283265,2035,2035,2035,2035,0
|
|
20230809,132800,363283265,2035,2035,2035,2035,0
|
|
20230809,132700,363283265,2035,2040,2040,2035,55
|
|
20230809,132600,363171070,2040,2040,2040,2040,14
|
|
20230809,132500,363142510,2045,2045,2045,2045,93
|
|
20230809,132400,362952325,2045,2045,2045,2045,0
|
|
20230809,132300,362952325,2045,2045,2045,2045,0
|
|
20230809,132200,362952325,2045,2045,2045,2045,0
|
|
20230809,132100,362952325,2045,2045,2045,2045,1
|
|
20230809,132000,362950280,2050,2050,2050,2050,0
|
|
20230809,131900,362950280,2050,2050,2050,2050,0
|
|
20230809,131800,362950280,2050,2050,2050,2050,0
|
|
20230809,131700,362950280,2050,2050,2050,2050,885
|
|
20230809,131600,361136030,2050,2045,2050,2045,1551
|
|
20230809,131500,357956605,2045,2050,2050,2045,77
|
|
20230809,131400,357798855,2050,2050,2050,2050,1
|
|
20230809,131300,357796805,2045,2045,2045,2045,0
|
|
20230809,131200,357796805,2045,2045,2045,2045,0
|
|
20230809,131100,357796805,2045,2045,2045,2045,1
|
|
20230809,131000,357794760,2045,2045,2045,2045,0
|
|
20230809,130900,357794760,2045,2045,2045,2045,0
|
|
20230809,130800,357794760,2045,2050,2050,2045,846
|
|
20230809,130700,356061460,2050,2050,2050,2050,0
|
|
20230809,130600,356061460,2050,2045,2050,2045,1231
|
|
20230809,130500,353538285,2045,2045,2045,2045,0
|
|
20230809,130400,353538285,2045,2045,2045,2045,5085
|
|
20230809,130300,343139460,2045,2050,2050,2045,150
|
|
20230809,130200,342832440,2050,2050,2050,2050,2518
|
|
20230809,130100,337670540,2050,2050,2050,2050,929
|
|
20230809,130000,335766090,2050,2050,2050,2050,777
|
|
20230809,125900,334173240,2050,2050,2050,2050,1
|
|
20230809,125800,334171190,2050,2050,2050,2050,1612
|
|
20230809,125700,330866590,2050,2050,2050,2050,3
|
|
20230809,125600,330860440,2050,2050,2050,2050,188
|
|
20230809,125500,330475040,2050,2055,2055,2050,2
|
|
20230809,125400,330470935,2050,2050,2050,2050,0
|
|
20230809,125300,330470935,2050,2050,2050,2050,0
|
|
20230809,125200,330470935,2050,2050,2050,2050,0
|
|
20230809,125100,330470935,2050,2050,2050,2050,902
|
|
20230809,125000,328621835,2050,2050,2050,2050,7
|
|
20230809,124900,328607485,2050,2050,2050,2050,2
|
|
20230809,124800,328603385,2050,2050,2050,2050,7
|
|
20230809,124700,328589035,2050,2050,2050,2050,0
|
|
20230809,124600,328589035,2050,2050,2050,2050,4500
|
|
20230809,124500,319364035,2050,2050,2050,2050,10
|
|
20230809,124400,319343535,2050,2050,2050,2050,0
|
|
20230809,124300,319343535,2050,2050,2050,2050,0
|
|
20230809,124200,319343535,2050,2050,2050,2050,0
|
|
20230809,124100,319343535,2050,2050,2050,2050,1100
|
|
20230809,124000,317088535,2050,2050,2050,2050,1000
|
|
20230809,123900,315038535,2050,2050,2050,2050,6048
|
|
20230809,123800,302640135,2045,2045,2045,2045,0
|
|
20230809,123700,302640135,2045,2045,2045,2045,91
|
|
20230809,123600,302454040,2045,2045,2045,2045,48
|
|
20230809,123500,302355880,2045,2050,2050,2045,52
|
|
20230809,123400,302249535,2050,2050,2050,2050,1
|
|
20230809,123300,302247485,2045,2045,2045,2045,1
|
|
20230809,123200,302245440,2045,2045,2045,2045,0
|
|
20230809,123100,302245440,2045,2045,2045,2045,552
|
|
20230809,123000,301116600,2050,2050,2050,2050,651
|
|
20230809,122900,299782050,2045,2045,2045,2045,0
|
|
20230809,122800,299782050,2045,2045,2045,2045,6
|
|
20230809,122700,299769780,2050,2045,2050,2045,15
|
|
20230809,122600,299739100,2045,2045,2045,2045,256
|
|
20230809,122500,299215580,2045,2040,2045,2040,956
|
|
20230809,122400,297260810,2025,2035,2035,2025,10
|
|
20230809,122300,297240545,2020,2040,2040,2020,9976
|
|
20230809,122200,276985920,2040,2045,2050,2040,2856
|
|
20230809,122100,271149130,2045,2045,2045,2045,2219
|
|
20230809,122000,266611275,2045,2045,2045,2045,0
|
|
20230809,121900,266611275,2045,2045,2045,2045,1773
|
|
20230809,121800,262985490,2045,2045,2045,2045,0
|
|
20230809,121700,262985490,2045,2045,2045,2045,1
|
|
20230809,121600,262983445,2045,2050,2050,2045,7
|
|
20230809,121500,262969125,2050,2045,2050,2045,16
|
|
20230809,121400,262936340,2045,2045,2045,2045,100
|
|
20230809,121300,262731840,2050,2050,2050,2050,0
|
|
20230809,121200,262731840,2050,2050,2050,2050,3
|
|
20230809,121100,262725690,2050,2050,2050,2050,4
|
|
20230809,121000,262717490,2050,2050,2050,2050,0
|
|
20230809,120900,262717490,2050,2045,2050,2045,61
|
|
20230809,120800,262592505,2045,2045,2045,2045,203
|
|
20230809,120700,262177370,2045,2045,2045,2045,0
|
|
20230809,120600,262177370,2045,2045,2045,2045,0
|
|
20230809,120500,262177370,2045,2045,2045,2045,0
|
|
20230809,120400,262177370,2045,2045,2045,2045,62
|
|
20230809,120300,262050580,2045,2045,2045,2045,200
|
|
20230809,120200,261641580,2050,2050,2050,2050,1
|
|
20230809,120100,261639530,2050,2050,2050,2050,0
|
|
20230809,120000,261639530,2050,2050,2050,2050,665
|
|
20230809,115900,260276280,2050,2055,2055,2050,121
|
|
20230809,115800,260027745,2055,2055,2055,2055,39
|
|
20230809,115700,259947600,2055,2055,2055,2055,501
|
|
20230809,115600,258918045,2050,2055,2055,2050,132
|
|
20230809,115500,258647150,2055,2055,2055,2055,13607
|
|
20230809,115400,230684765,2050,2050,2050,2050,53
|
|
20230809,115300,230576115,2050,2055,2055,2050,3016
|
|
20230809,115200,224383795,2055,2055,2055,2050,2140
|
|
20230809,115100,219986145,2060,2050,2060,2045,30101
|
|
20230809,115000,158117615,2050,2050,2050,2050,4
|
|
20230809,114900,158109415,2055,2045,2055,2045,9422
|
|
20230809,114800,138806125,2050,2050,2050,2050,22
|
|
20230809,114700,138761025,2040,2045,2045,2040,217
|
|
20230809,114600,138318260,2045,2045,2045,2045,438
|
|
20230809,114500,137422550,2045,2045,2045,2045,0
|
|
20230809,114400,137422550,2045,2045,2045,2045,28
|
|
20230809,114300,137365290,2045,2045,2045,2045,9287
|
|
20230809,114200,118373375,2045,2045,2045,2045,450
|
|
20230809,114100,117453125,2045,2045,2045,2045,1295
|
|
20230809,114000,114804850,2040,2045,2045,2040,1005
|
|
20230809,113900,112754625,2040,2045,2045,2040,130
|
|
20230809,113800,112489400,2045,2045,2045,2045,1
|
|
20230809,113700,112487355,2040,2045,2045,2040,528
|
|
20230809,113600,111407605,2040,2040,2040,2040,0
|
|
20230809,113500,111407605,2040,2040,2040,2040,5142
|
|
20230809,113400,100917925,2040,2040,2040,2040,2
|
|
20230809,113300,100913845,2035,2035,2035,2035,0
|
|
20230809,113200,100913845,2035,2040,2040,2035,1064
|
|
20230809,113100,98748360,2040,2040,2040,2040,0
|
|
20230809,113000,98748360,2040,2040,2040,2040,1
|
|
20230809,112900,98746320,2035,2035,2035,2035,20
|
|
20230809,112800,98705620,2035,2035,2035,2035,20
|
|
20230809,112700,98664920,2035,2035,2035,2035,10
|
|
20230809,112600,98644570,2035,2035,2035,2035,200
|
|
20230809,112500,98237570,2030,2030,2030,2030,0
|
|
20230809,112400,98237570,2030,2030,2030,2030,30
|
|
20230809,112300,98176670,2030,2030,2030,2030,52
|
|
20230809,112200,98071110,2040,2040,2040,2040,697
|
|
20230809,112100,96649230,2040,2040,2040,2040,0
|
|
20230809,112000,96649230,2040,2040,2040,2040,0
|
|
20230809,111900,96649230,2040,2040,2040,2040,1921
|
|
20230809,111800,92730390,2040,2040,2040,2040,0
|
|
20230809,111700,92730390,2040,2040,2040,2040,0
|
|
20230809,111600,92730390,2040,2040,2040,2040,0
|
|
20230809,111500,92730390,2040,2040,2040,2040,59
|
|
20230809,111400,92610030,2035,2035,2035,2035,0
|
|
20230809,111300,92610030,2035,2035,2035,2035,147
|
|
20230809,111200,92310885,2035,2035,2035,2035,2479
|
|
20230809,111100,87266120,2030,2030,2030,2030,50
|
|
20230809,111000,87164620,2030,2030,2030,2030,100
|
|
20230809,110900,86961620,2035,2035,2035,2035,10
|
|
20230809,110800,86941270,2035,2035,2035,2035,19
|
|
20230809,110700,86902605,2030,2030,2030,2030,0
|
|
20230809,110600,86902605,2030,2030,2030,2030,2
|
|
20230809,110500,86898545,2030,2030,2030,2030,450
|
|
20230809,110400,85985045,2030,2030,2030,2030,408
|
|
20230809,110300,85156805,2040,2035,2040,2035,131
|
|
20230809,110200,84890195,2040,2035,2040,2035,53
|
|
20230809,110100,84782335,2035,2035,2035,2035,294
|
|
20230809,110000,84184045,2035,2030,2035,2030,5320
|
|
20230809,105900,73373865,2025,2025,2025,2025,0
|
|
20230809,105800,73373865,2025,2025,2025,2025,0
|
|
20230809,105700,73373865,2025,2025,2025,2025,0
|
|
20230809,105600,73373865,2025,2025,2025,2025,0
|
|
20230809,105500,73373865,2025,2025,2025,2025,22
|
|
20230809,105400,73329315,2025,2025,2025,2025,0
|
|
20230809,105300,73329315,2025,2025,2025,2025,0
|
|
20230809,105200,73329315,2025,2025,2025,2025,0
|
|
20230809,105100,73329315,2025,2025,2025,2025,19
|
|
20230809,105000,73290840,2030,2030,2030,2030,493
|
|
20230809,104900,72290050,2025,2025,2025,2025,2431
|
|
20230809,104800,67367275,2030,2030,2030,2030,0
|
|
20230809,104700,67367275,2030,2030,2030,2030,404
|
|
20230809,104600,66547155,2030,2030,2030,2030,1
|
|
20230809,104500,66545125,2035,2030,2035,2030,2333
|
|
20230809,104400,61809110,2025,2025,2025,2025,0
|
|
20230809,104300,61809110,2025,2025,2025,2025,500
|
|
20230809,104200,60796610,2030,2030,2030,2030,6
|
|
20230809,104100,60784430,2025,2025,2025,2025,45
|
|
20230809,104000,60693305,2025,2025,2025,2025,0
|
|
20230809,103900,60693305,2025,2025,2025,2025,611
|
|
20230809,103800,59456030,2020,2020,2020,2020,0
|
|
20230809,103700,59456030,2020,2020,2020,2020,0
|
|
20230809,103600,59456030,2020,2020,2020,2020,0
|
|
20230809,103500,59456030,2020,2020,2020,2020,90
|
|
20230809,103400,59274230,2020,2020,2020,2020,0
|
|
20230809,103300,59274230,2020,2020,2020,2020,0
|
|
20230809,103200,59274230,2020,2020,2020,2020,0
|
|
20230809,103100,59274230,2020,2020,2020,2020,100
|
|
20230809,103000,59072230,2030,2030,2030,2030,1
|
|
20230809,102900,59070200,2025,2025,2025,2025,100
|
|
20230809,102800,58867700,2030,2030,2030,2030,0
|
|
20230809,102700,58867700,2030,2030,2030,2030,1
|
|
20230809,102600,58865670,2030,2030,2030,2030,10
|
|
20230809,102500,58845370,2030,2030,2030,2030,3
|
|
20230809,102400,58839280,2025,2025,2025,2025,455
|
|
20230809,102300,57917905,2025,2025,2025,2025,326
|
|
20230809,102200,57257755,2025,2025,2025,2025,0
|
|
20230809,102100,57257755,2025,2030,2030,2025,1341
|
|
20230809,102000,54535550,2030,2030,2030,2030,3165
|
|
20230809,101900,48110600,2030,2030,2030,2030,0
|
|
20230809,101800,48110600,2030,2030,2030,2030,0
|
|
20230809,101700,48110600,2030,2030,2030,2030,0
|
|
20230809,101600,48110600,2030,2030,2030,2030,427
|
|
20230809,101500,47243790,2030,2030,2030,2030,1
|
|
20230809,101400,47241760,2030,2030,2030,2030,0
|
|
20230809,101300,47241760,2030,2030,2030,2030,0
|
|
20230809,101200,47241760,2030,2030,2030,2030,592
|
|
20230809,101100,46040000,2030,2030,2030,2030,0
|
|
20230809,101000,46040000,2030,2030,2030,2030,1
|
|
20230809,100900,46037970,2025,2025,2025,2025,10
|
|
20230809,100800,46017720,2025,2025,2025,2025,10
|
|
20230809,100700,45997470,2025,2025,2025,2025,510
|
|
20230809,100600,44964720,2025,2025,2025,2025,487
|
|
20230809,100500,43978545,2025,2020,2025,2020,143
|
|
20230809,100400,43689475,2025,2025,2025,2025,207
|
|
20230809,100300,43270300,2025,2025,2025,2025,39
|
|
20230809,100200,43191325,2025,2025,2025,2025,500
|
|
20230809,100100,42178825,2025,2025,2025,2025,0
|
|
20230809,100000,42178825,2025,2025,2025,2025,4
|
|
20230809,095900,42170725,2020,2020,2020,2020,10
|
|
20230809,095800,42150525,2020,2020,2020,2020,0
|
|
20230809,095700,42150525,2020,2020,2020,2020,0
|
|
20230809,095600,42150525,2020,2025,2025,2020,53
|
|
20230809,095500,42043240,2020,2020,2020,2020,0
|
|
20230809,095400,42043240,2020,2025,2025,2020,247
|
|
20230809,095300,41543070,2025,2020,2025,2020,45
|
|
20230809,095200,41452150,2020,2020,2020,2020,0
|
|
20230809,095100,41452150,2020,2025,2025,2020,456
|
|
20230809,095000,40528770,2020,2020,2020,2020,0
|
|
20230809,094900,40528770,2020,2020,2020,2020,243
|
|
20230809,094800,40037910,2020,2020,2020,2020,3266
|
|
20230809,094700,33440590,2020,2020,2020,2020,0
|
|
20230809,094600,33440590,2020,2020,2020,2020,0
|
|
20230809,094500,33440590,2020,2025,2025,2020,603
|
|
20230809,094400,32222515,2025,2025,2025,2025,0
|
|
20230809,094300,32222515,2025,2025,2025,2025,0
|
|
20230809,094200,32222515,2025,2025,2025,2025,2329
|
|
20230809,094100,27506290,2020,2020,2020,2020,51
|
|
20230809,094000,27403270,2025,2025,2025,2025,20
|
|
20230809,093900,27362770,2025,2025,2025,2025,7
|
|
20230809,093800,27348595,2025,2020,2025,2020,231
|
|
20230809,093700,26881970,2025,2025,2025,2025,0
|
|
20230809,093600,26881970,2025,2025,2025,2025,4
|
|
20230809,093500,26873870,2025,2025,2025,2025,16
|
|
20230809,093400,26841470,2020,2020,2020,2020,70
|
|
20230809,093300,26700070,2025,2025,2025,2025,18
|
|
20230809,093200,26663620,2025,2025,2025,2020,53
|
|
20230809,093100,26556395,2020,2020,2025,2020,125
|
|
20230809,093000,26303890,2020,2010,2020,2010,36
|
|
20230809,092900,26231180,2010,2010,2010,2010,1500
|
|
20230809,092800,23216180,2010,2010,2010,2010,0
|
|
20230809,092700,23216180,2010,2010,2010,2010,0
|
|
20230809,092600,23216180,2010,2010,2010,2010,0
|
|
20230809,092500,23216180,2010,2025,2025,2010,694
|
|
20230809,092400,21819980,2025,2025,2025,2025,1
|
|
20230809,092300,21817955,2025,2025,2025,2025,236
|
|
20230809,092200,21340055,2025,2025,2025,2025,1
|
|
20230809,092100,21338030,2035,2035,2035,2035,1272
|
|
20230809,092000,18749510,2035,2035,2035,2035,0
|
|
20230809,091900,18749510,2035,2035,2035,2035,1
|
|
20230809,091800,18747475,2025,2025,2025,2025,1
|
|
20230809,091700,18745450,2025,2025,2025,2025,7
|
|
20230809,091600,18731275,2025,2030,2030,2025,115
|
|
20230809,091500,18497900,2035,2025,2035,2025,604
|
|
20230809,091400,17271865,2030,2030,2030,2030,204
|
|
20230809,091300,16857745,2030,2030,2030,2030,30
|
|
20230809,091200,16796845,2020,2020,2020,2020,100
|
|
20230809,091100,16594845,2010,2020,2025,2010,1047
|
|
20230809,091000,14483050,2025,2020,2025,2020,782
|
|
20230809,090900,12899790,2020,2020,2020,2020,0
|
|
20230809,090800,12899790,2020,2020,2020,2020,688
|
|
20230809,090700,11510030,2020,2020,2020,2020,50
|
|
20230809,090600,11409030,2020,2020,2020,2020,109
|
|
20230809,090500,11188850,2015,2010,2015,2010,1958
|
|
20230809,090400,7249775,2005,2005,2005,2005,518
|
|
20230809,090300,6211185,2005,2010,2010,2005,322
|
|
20230809,090200,5565565,2010,2005,2010,2005,151
|
|
20230809,090100,5262065,2005,2010,2010,2005,737
|
|
20230809,090000,3782255,2000,2000,2000,2000,1874
|