640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,193700,561243280,2015,2015,2015,2015,8247
|
|
20240829,193600,561243280,2015,2015,2015,2015,0
|
|
20240829,193500,561243280,2015,2015,2015,2015,0
|
|
20240829,193400,561243280,2015,2015,2015,2015,0
|
|
20240829,193300,561243280,2015,2015,2015,2015,0
|
|
20240829,193200,561243280,2015,2015,2015,2015,0
|
|
20240829,193100,561243280,2015,2015,2015,2015,0
|
|
20240829,193000,561243280,2015,2015,2015,2015,0
|
|
20240829,192900,561243280,2015,2015,2015,2015,0
|
|
20240829,192800,561243280,2015,2015,2015,2015,0
|
|
20240829,192700,561243280,2015,2015,2015,2015,0
|
|
20240829,192600,561243280,2015,2015,2015,2015,0
|
|
20240829,192500,561243280,2015,2015,2015,2015,0
|
|
20240829,192400,561243280,2015,2015,2015,2015,0
|
|
20240829,192300,561243280,2015,2015,2015,2015,0
|
|
20240829,192200,561243280,2015,2015,2015,2015,0
|
|
20240829,192100,561243280,2015,2015,2015,2015,0
|
|
20240829,192000,561243280,2015,2015,2015,2015,0
|
|
20240829,191900,561243280,2015,2015,2015,2015,0
|
|
20240829,191800,561243280,2015,2015,2015,2015,0
|
|
20240829,191700,561243280,2015,2015,2015,2015,0
|
|
20240829,191600,561243280,2015,2015,2015,2015,0
|
|
20240829,191500,561243280,2015,2015,2015,2015,0
|
|
20240829,191400,561243280,2015,2015,2015,2015,0
|
|
20240829,191300,561243280,2015,2015,2015,2015,0
|
|
20240829,191200,561243280,2015,2015,2015,2015,0
|
|
20240829,191100,561243280,2015,2015,2015,2015,0
|
|
20240829,191000,561243280,2015,2015,2015,2015,0
|
|
20240829,190900,561243280,2015,2015,2015,2015,0
|
|
20240829,190800,561243280,2015,2015,2015,2015,0
|
|
20240829,190700,561243280,2015,2015,2015,2015,8247
|
|
20240829,190600,561243280,2015,2015,2015,2015,0
|
|
20240829,190500,561243280,2015,2015,2015,2015,0
|
|
20240829,190400,561243280,2015,2015,2015,2015,0
|
|
20240829,190300,561243280,2015,2015,2015,2015,0
|
|
20240829,190200,561243280,2015,2015,2015,2015,0
|
|
20240829,190100,561243280,2015,2015,2015,2015,0
|
|
20240829,190000,561243280,2015,2015,2015,2015,0
|
|
20240829,185900,561243280,2015,2015,2015,2015,0
|
|
20240829,185800,561243280,2015,2015,2015,2015,0
|
|
20240829,185700,561243280,2015,2015,2015,2015,0
|
|
20240829,185600,561243280,2015,2015,2015,2015,0
|
|
20240829,185500,561243280,2015,2015,2015,2015,0
|
|
20240829,185400,561243280,2015,2015,2015,2015,0
|
|
20240829,185300,561243280,2015,2015,2015,2015,0
|
|
20240829,185200,561243280,2015,2015,2015,2015,0
|
|
20240829,185100,561243280,2015,2015,2015,2015,0
|
|
20240829,185000,561243280,2015,2015,2015,2015,0
|
|
20240829,184900,561243280,2015,2015,2015,2015,0
|
|
20240829,184800,561243280,2015,2015,2015,2015,0
|
|
20240829,184700,561243280,2015,2015,2015,2015,0
|
|
20240829,184600,561243280,2015,2015,2015,2015,0
|
|
20240829,184500,561243280,2015,2015,2015,2015,0
|
|
20240829,184400,561243280,2015,2015,2015,2015,0
|
|
20240829,184300,561243280,2015,2015,2015,2015,0
|
|
20240829,184200,561243280,2015,2015,2015,2015,0
|
|
20240829,184100,561243280,2015,2015,2015,2015,0
|
|
20240829,184000,561243280,2015,2015,2015,2015,0
|
|
20240829,183900,561243280,2015,2015,2015,2015,0
|
|
20240829,183800,561243280,2015,2015,2015,2015,0
|
|
20240829,183700,561243280,2015,2015,2015,2015,8247
|
|
20240829,183600,561243280,2015,2015,2015,2015,0
|
|
20240829,183500,561243280,2015,2015,2015,2015,0
|
|
20240829,183400,561243280,2015,2015,2015,2015,0
|
|
20240829,183300,561243280,2015,2015,2015,2015,0
|
|
20240829,183200,561243280,2015,2015,2015,2015,0
|
|
20240829,183100,561243280,2015,2015,2015,2015,0
|
|
20240829,183000,561243280,2015,2015,2015,2015,0
|
|
20240829,182900,561243280,2015,2015,2015,2015,0
|
|
20240829,182800,561243280,2015,2015,2015,2015,0
|
|
20240829,182700,561243280,2015,2015,2015,2015,0
|
|
20240829,182600,561243280,2015,2015,2015,2015,0
|
|
20240829,182500,561243280,2015,2015,2015,2015,0
|
|
20240829,182400,561243280,2015,2015,2015,2015,0
|
|
20240829,182300,561243280,2015,2015,2015,2015,0
|
|
20240829,182200,561243280,2015,2015,2015,2015,0
|
|
20240829,182100,561243280,2015,2015,2015,2015,0
|
|
20240829,182000,561243280,2015,2015,2015,2015,0
|
|
20240829,181900,561243280,2015,2015,2015,2015,0
|
|
20240829,181800,561243280,2015,2015,2015,2015,0
|
|
20240829,181700,561243280,2015,2015,2015,2015,0
|
|
20240829,181600,561243280,2015,2015,2015,2015,0
|
|
20240829,181500,561243280,2015,2015,2015,2015,0
|
|
20240829,181400,561243280,2015,2015,2015,2015,0
|
|
20240829,181300,561243280,2015,2015,2015,2015,0
|
|
20240829,181200,561243280,2015,2015,2015,2015,0
|
|
20240829,181100,561243280,2015,2015,2015,2015,0
|
|
20240829,181000,561243280,2015,2015,2015,2015,0
|
|
20240829,180900,561243280,2015,2015,2015,2015,0
|
|
20240829,180800,561243280,2015,2015,2015,2015,0
|
|
20240829,180700,561243280,2015,2015,2015,2015,8247
|
|
20240829,180600,561243280,2015,2015,2015,2015,0
|
|
20240829,180500,561243280,2015,2015,2015,2015,0
|
|
20240829,180400,561243280,2015,2015,2015,2015,0
|
|
20240829,180300,561243280,2015,2015,2015,2015,0
|
|
20240829,180200,561243280,2015,2015,2015,2015,0
|
|
20240829,180100,561243280,2015,2015,2015,2015,0
|
|
20240829,180000,561243280,2015,2015,2015,2015,0
|
|
20240829,175900,561243280,2015,2015,2015,2015,0
|
|
20240829,175800,561243280,2015,2015,2015,2015,0
|
|
20240829,175700,561243280,2015,2015,2015,2015,0
|
|
20240829,175600,561243280,2015,2015,2015,2015,0
|
|
20240829,175500,561243280,2015,2015,2015,2015,0
|
|
20240829,175400,561243280,2015,2015,2015,2015,0
|
|
20240829,175300,561243280,2015,2015,2015,2015,0
|
|
20240829,175200,561243280,2015,2015,2015,2015,0
|
|
20240829,175100,561243280,2015,2015,2015,2015,0
|
|
20240829,175000,561243280,2015,2015,2015,2015,0
|
|
20240829,174900,561243280,2015,2015,2015,2015,0
|
|
20240829,174800,561243280,2015,2015,2015,2015,0
|
|
20240829,174700,561243280,2015,2015,2015,2015,0
|
|
20240829,174600,561243280,2015,2015,2015,2015,0
|
|
20240829,174500,561243280,2015,2015,2015,2015,0
|
|
20240829,174400,561243280,2015,2015,2015,2015,0
|
|
20240829,174300,561243280,2015,2015,2015,2015,0
|
|
20240829,174200,561243280,2015,2015,2015,2015,0
|
|
20240829,174100,561243280,2015,2015,2015,2015,0
|
|
20240829,174000,561243280,2015,2015,2015,2015,0
|
|
20240829,173900,561243280,2015,2015,2015,2015,0
|
|
20240829,173800,561243280,2015,2015,2015,2015,0
|
|
20240829,173700,561243280,2015,2015,2015,2015,8247
|
|
20240829,173600,561243280,2015,2015,2015,2015,0
|
|
20240829,173500,561243280,2015,2015,2015,2015,0
|
|
20240829,173400,561243280,2015,2015,2015,2015,0
|
|
20240829,173300,561243280,2015,2015,2015,2015,0
|
|
20240829,173200,561243280,2015,2015,2015,2015,0
|
|
20240829,173100,561243280,2015,2015,2015,2015,0
|
|
20240829,173000,561243280,2015,2015,2015,2015,0
|
|
20240829,172900,561243280,2015,2015,2015,2015,0
|
|
20240829,172800,561243280,2015,2015,2015,2015,0
|
|
20240829,172700,561243280,2015,2015,2015,2015,0
|
|
20240829,172600,561243280,2015,2015,2015,2015,0
|
|
20240829,172500,561243280,2015,2015,2015,2015,0
|
|
20240829,172400,561243280,2015,2015,2015,2015,0
|
|
20240829,172300,561243280,2015,2015,2015,2015,0
|
|
20240829,172200,561243280,2015,2015,2015,2015,0
|
|
20240829,172100,561243280,2015,2015,2015,2015,0
|
|
20240829,172000,561243280,2015,2015,2015,2015,0
|
|
20240829,171900,561243280,2015,2015,2015,2015,0
|
|
20240829,171800,561243280,2015,2015,2015,2015,0
|
|
20240829,171700,561243280,2015,2015,2015,2015,0
|
|
20240829,171600,561243280,2015,2015,2015,2015,0
|
|
20240829,171500,561243280,2015,2015,2015,2015,0
|
|
20240829,171400,561243280,2015,2015,2015,2015,0
|
|
20240829,171300,561243280,2015,2015,2015,2015,0
|
|
20240829,171200,561243280,2015,2015,2015,2015,0
|
|
20240829,171100,561243280,2015,2015,2015,2015,0
|
|
20240829,171000,561243280,2015,2015,2015,2015,0
|
|
20240829,170900,561243280,2015,2015,2015,2015,0
|
|
20240829,170800,561243280,2015,2015,2015,2015,0
|
|
20240829,170700,561243280,2015,2015,2015,2015,8247
|
|
20240829,170600,561243280,2015,2015,2015,2015,0
|
|
20240829,170500,561243280,2015,2015,2015,2015,0
|
|
20240829,170400,561243280,2015,2015,2015,2015,0
|
|
20240829,170300,561243280,2015,2015,2015,2015,0
|
|
20240829,170200,561243280,2015,2015,2015,2015,0
|
|
20240829,170100,561243280,2015,2015,2015,2015,0
|
|
20240829,170000,561243280,2015,2015,2015,2015,0
|
|
20240829,165900,561243280,2015,2015,2015,2015,0
|
|
20240829,165800,561243280,2015,2015,2015,2015,0
|
|
20240829,165700,561243280,2015,2015,2015,2015,0
|
|
20240829,165600,561243280,2015,2015,2015,2015,0
|
|
20240829,165500,561243280,2015,2015,2015,2015,0
|
|
20240829,165400,561243280,2015,2015,2015,2015,0
|
|
20240829,165300,561243280,2015,2015,2015,2015,0
|
|
20240829,165200,561243280,2015,2015,2015,2015,0
|
|
20240829,165100,561243280,2015,2015,2015,2015,0
|
|
20240829,165000,561243280,2015,2015,2015,2015,0
|
|
20240829,164900,561243280,2015,2015,2015,2015,0
|
|
20240829,164800,561243280,2015,2015,2015,2015,0
|
|
20240829,164700,561243280,2015,2015,2015,2015,0
|
|
20240829,164600,561243280,2015,2015,2015,2015,0
|
|
20240829,164500,561243280,2015,2015,2015,2015,0
|
|
20240829,164400,561243280,2015,2015,2015,2015,0
|
|
20240829,164300,561243280,2015,2015,2015,2015,0
|
|
20240829,164200,561243280,2015,2015,2015,2015,0
|
|
20240829,164100,561243280,2015,2015,2015,2015,0
|
|
20240829,164000,561243280,2015,2015,2015,2015,0
|
|
20240829,163900,561243280,2015,2015,2015,2015,0
|
|
20240829,163800,561243280,2015,2015,2015,2015,0
|
|
20240829,163700,561243280,2015,2015,2015,2015,8247
|
|
20240829,163600,561243280,2015,2015,2015,2015,0
|
|
20240829,163500,561243280,2015,2015,2015,2015,0
|
|
20240829,163400,561243280,2015,2015,2015,2015,0
|
|
20240829,163300,561243280,2015,2015,2015,2015,0
|
|
20240829,163200,561243280,2015,2015,2015,2015,0
|
|
20240829,163100,561243280,2015,2015,2015,2015,0
|
|
20240829,163000,561243280,2015,2015,2015,2015,0
|
|
20240829,162900,561243280,2015,2015,2015,2015,0
|
|
20240829,162800,561243280,2015,2015,2015,2015,0
|
|
20240829,162700,561243280,2015,2015,2015,2015,0
|
|
20240829,162600,561243280,2015,2015,2015,2015,0
|
|
20240829,162500,561243280,2015,2015,2015,2015,0
|
|
20240829,162400,561243280,2015,2015,2015,2015,0
|
|
20240829,162300,561243280,2015,2015,2015,2015,0
|
|
20240829,162200,561243280,2015,2015,2015,2015,0
|
|
20240829,162100,561243280,2015,2015,2015,2015,0
|
|
20240829,162000,561243280,2015,2015,2015,2015,0
|
|
20240829,161900,561243280,2015,2015,2015,2015,0
|
|
20240829,161800,561243280,2015,2015,2015,2015,0
|
|
20240829,161700,561243280,2015,2015,2015,2015,0
|
|
20240829,161600,561243280,2015,2015,2015,2015,0
|
|
20240829,161500,561243280,2015,2015,2015,2015,0
|
|
20240829,161400,561243280,2015,2015,2015,2015,0
|
|
20240829,161300,561243280,2015,2015,2015,2015,0
|
|
20240829,161200,561243280,2015,2015,2015,2015,0
|
|
20240829,161100,561243280,2015,2015,2015,2015,0
|
|
20240829,161000,561243280,2015,2015,2015,2015,0
|
|
20240829,160900,561243280,2015,2015,2015,2015,0
|
|
20240829,160800,561243280,2015,2015,2015,2015,0
|
|
20240829,160700,561243280,2015,2015,2015,2015,8247
|
|
20240829,160600,561243280,2015,2015,2015,2015,0
|
|
20240829,160500,561243280,2015,2015,2015,2015,0
|
|
20240829,160400,561243280,2015,2015,2015,2015,0
|
|
20240829,160300,561243280,2015,2015,2015,2015,0
|
|
20240829,160200,561243280,2015,2015,2015,2015,0
|
|
20240829,160100,561243280,2015,2015,2015,2015,0
|
|
20240829,160000,561243280,2015,2015,2015,2015,0
|
|
20240829,155900,561243280,2015,2015,2015,2015,0
|
|
20240829,155800,561243280,2015,2015,2015,2015,0
|
|
20240829,155700,561243280,2015,2015,2015,2015,0
|
|
20240829,155600,561243280,2015,2015,2015,2015,0
|
|
20240829,155500,561243280,2015,2015,2015,2015,0
|
|
20240829,155400,561243280,2015,2015,2015,2015,0
|
|
20240829,155300,561243280,2015,2015,2015,2015,0
|
|
20240829,155200,561243280,2015,2015,2015,2015,0
|
|
20240829,155100,561243280,2015,2015,2015,2015,0
|
|
20240829,155000,561243280,2015,2015,2015,2015,0
|
|
20240829,154900,561243280,2015,2015,2015,2015,0
|
|
20240829,154800,561243280,2015,2015,2015,2015,0
|
|
20240829,154700,561243280,2015,2015,2015,2015,0
|
|
20240829,154600,561243280,2015,2015,2015,2015,0
|
|
20240829,154500,561243280,2015,2015,2015,2015,0
|
|
20240829,154400,561243280,2015,2015,2015,2015,0
|
|
20240829,154300,561243280,2015,2015,2015,2015,0
|
|
20240829,154200,561243280,2015,2015,2015,2015,0
|
|
20240829,154100,561243280,2015,2015,2015,2015,0
|
|
20240829,154000,561243280,2015,2015,2015,2015,0
|
|
20240829,153900,561243280,2015,2015,2015,2015,0
|
|
20240829,153800,561243280,2015,2015,2015,2015,0
|
|
20240829,153700,561243280,2015,2015,2015,2015,8247
|
|
20240829,153600,561243280,2015,2015,2015,2015,0
|
|
20240829,153500,561243280,2015,2015,2015,2015,0
|
|
20240829,153400,561243280,2015,2015,2015,2015,0
|
|
20240829,153300,561243280,2015,2015,2015,2015,0
|
|
20240829,153200,561243280,2015,2015,2015,2015,0
|
|
20240829,153100,561243280,2015,2015,2015,2015,0
|
|
20240829,153000,561243280,2015,2015,2015,2015,8247
|
|
20240829,152900,544625575,2015,2015,2015,2015,0
|
|
20240829,152800,544625575,2015,2015,2015,2015,0
|
|
20240829,152700,544625575,2015,2015,2015,2015,0
|
|
20240829,152600,544625575,2015,2015,2015,2015,0
|
|
20240829,152500,544625575,2015,2015,2015,2015,0
|
|
20240829,152400,544625575,2015,2015,2015,2015,0
|
|
20240829,152300,544625575,2015,2015,2015,2015,0
|
|
20240829,152200,544625575,2015,2015,2015,2015,0
|
|
20240829,152100,544625575,2015,2015,2015,2015,0
|
|
20240829,152000,544625575,2015,2015,2015,2015,0
|
|
20240829,151900,544625575,2015,2015,2015,2010,1275
|
|
20240829,151800,542061525,2005,2010,2015,2005,10432
|
|
20240829,151700,521065095,2010,2005,2010,2005,70
|
|
20240829,151600,520924720,2010,2010,2010,2005,3424
|
|
20240829,151500,514059490,2010,2010,2015,2005,3998
|
|
20240829,151400,506025005,2010,2010,2010,2010,56
|
|
20240829,151300,505912445,2010,2010,2015,2005,6294
|
|
20240829,151200,493263890,2010,2015,2015,2010,712
|
|
20240829,151100,491829285,2010,2010,2010,2010,0
|
|
20240829,151000,491829285,2010,2010,2010,2010,183
|
|
20240829,150900,491461455,2015,2020,2020,2010,202
|
|
20240829,150800,491055420,2010,2020,2020,2010,5009
|
|
20240829,150700,480977240,2020,2020,2020,2020,7
|
|
20240829,150600,480963100,2020,2015,2020,2015,1601
|
|
20240829,150500,477737080,2015,2015,2015,2015,1300
|
|
20240829,150400,475117580,2020,2025,2025,2015,1293
|
|
20240829,150300,472506230,2020,2020,2020,2020,199
|
|
20240829,150200,472104250,2015,2015,2015,2015,0
|
|
20240829,150100,472104250,2015,2020,2020,2015,118
|
|
20240829,150000,471866475,2025,2025,2025,2025,0
|
|
20240829,145900,471866475,2025,2025,2025,2025,100
|
|
20240829,145800,471663975,2025,2025,2025,2010,32
|
|
20240829,145700,471599580,2010,2020,2020,2010,828
|
|
20240829,145600,469927030,2020,2010,2020,2010,10
|
|
20240829,145500,469906880,2010,2020,2020,2010,1002
|
|
20240829,145400,467892840,2010,2020,2020,2010,166
|
|
20240829,145300,467559120,2015,2010,2020,2010,1639
|
|
20240829,145200,464264050,2015,2015,2015,2015,506
|
|
20240829,145100,463244460,2015,2015,2015,2015,800
|
|
20240829,145000,461632460,2010,2015,2015,2010,678
|
|
20240829,144900,460266780,2015,2015,2015,2015,100
|
|
20240829,144800,460065280,2015,2015,2015,2015,2311
|
|
20240829,144700,455408615,2015,2020,2020,2015,781
|
|
20240829,144600,453833840,2020,2020,2020,2020,2
|
|
20240829,144500,453829800,2015,2020,2020,2015,10200
|
|
20240829,144400,433275725,2020,2020,2020,2020,0
|
|
20240829,144300,433275725,2020,2025,2025,2020,201
|
|
20240829,144200,432869700,2015,2015,2015,2015,0
|
|
20240829,144100,432869700,2015,2015,2015,2015,75
|
|
20240829,144000,432718575,2025,2025,2025,2025,0
|
|
20240829,143900,432718575,2025,2025,2025,2025,0
|
|
20240829,143800,432718575,2025,2025,2025,2025,0
|
|
20240829,143700,432718575,2025,2025,2025,2025,1
|
|
20240829,143600,432716550,2015,2020,2020,2015,600
|
|
20240829,143500,431505020,2025,2025,2025,2025,1
|
|
20240829,143400,431502995,2025,2025,2025,2025,0
|
|
20240829,143300,431502995,2025,2025,2025,2025,0
|
|
20240829,143200,431502995,2025,2025,2025,2025,1
|
|
20240829,143100,431500970,2015,2015,2015,2015,132
|
|
20240829,143000,431234990,2015,2020,2020,2015,1013
|
|
20240829,142900,429193730,2010,2020,2020,2010,1824
|
|
20240829,142800,425521680,2030,2030,2030,2030,20
|
|
20240829,142700,425481080,2030,2020,2030,2020,73
|
|
20240829,142600,425333300,2020,2020,2020,2020,11677
|
|
20240829,142500,401745760,2025,2025,2025,2025,453
|
|
20240829,142400,400828435,2025,2025,2025,2020,108
|
|
20240829,142300,400609780,2020,2020,2020,2020,10678
|
|
20240829,142200,379040220,2025,2025,2025,2025,1306
|
|
20240829,142100,376395570,2025,2025,2025,2025,1000
|
|
20240829,142000,374370570,2025,2025,2025,2025,2843
|
|
20240829,141900,368613495,2025,2025,2025,2025,199
|
|
20240829,141800,368210520,2025,2020,2025,2020,1198
|
|
20240829,141700,365790555,2025,2025,2025,2025,500
|
|
20240829,141600,364778055,2025,2025,2025,2025,5186
|
|
20240829,141500,354276405,2030,2030,2030,2030,0
|
|
20240829,141400,354276405,2030,2030,2030,2030,0
|
|
20240829,141300,354276405,2030,2025,2030,2025,366
|
|
20240829,141200,353535250,2030,2030,2030,2030,0
|
|
20240829,141100,353535250,2030,2030,2030,2030,0
|
|
20240829,141000,353535250,2030,2030,2030,2030,50
|
|
20240829,140900,353433750,2030,2030,2030,2030,50
|
|
20240829,140800,353332250,2025,2025,2025,2025,0
|
|
20240829,140700,353332250,2025,2025,2025,2025,0
|
|
20240829,140600,353332250,2025,2025,2025,2025,200
|
|
20240829,140500,352927250,2025,2025,2025,2025,0
|
|
20240829,140400,352927250,2025,2025,2025,2025,10000
|
|
20240829,140300,332677250,2025,2025,2025,2025,10000
|
|
20240829,140200,312427250,2030,2030,2030,2030,884
|
|
20240829,140100,310632730,2030,2030,2030,2030,2659
|
|
20240829,140000,305234960,2040,2040,2040,2040,0
|
|
20240829,135900,305234960,2040,2040,2040,2040,1
|
|
20240829,135800,305232920,2035,2035,2035,2035,426
|
|
20240829,135700,304366010,2035,2035,2035,2035,100
|
|
20240829,135600,304162510,2030,2030,2030,2030,0
|
|
20240829,135500,304162510,2030,2030,2030,2030,0
|
|
20240829,135400,304162510,2030,2035,2035,2030,101
|
|
20240829,135300,303957475,2035,2035,2035,2035,0
|
|
20240829,135200,303957475,2035,2030,2035,2030,3894
|
|
20240829,135100,296043295,2030,2030,2030,2030,102
|
|
20240829,135000,295836235,2035,2035,2035,2035,0
|
|
20240829,134900,295836235,2035,2035,2035,2035,2
|
|
20240829,134800,295832165,2035,2035,2035,2035,0
|
|
20240829,134700,295832165,2035,2035,2035,2035,0
|
|
20240829,134600,295832165,2035,2035,2035,2035,1
|
|
20240829,134500,295830130,2025,2030,2030,2025,1000
|
|
20240829,134400,293803900,2035,2035,2035,2035,1
|
|
20240829,134300,293801865,2035,2035,2035,2035,0
|
|
20240829,134200,293801865,2035,2035,2035,2035,0
|
|
20240829,134100,293801865,2035,2035,2035,2035,0
|
|
20240829,134000,293801865,2035,2035,2035,2035,0
|
|
20240829,133900,293801865,2035,2035,2035,2035,0
|
|
20240829,133800,293801865,2035,2035,2035,2035,6
|
|
20240829,133700,293789655,2035,2035,2035,2035,1
|
|
20240829,133600,293787620,2035,2035,2035,2035,0
|
|
20240829,133500,293787620,2035,2035,2035,2035,0
|
|
20240829,133400,293787620,2035,2035,2035,2035,0
|
|
20240829,133300,293787620,2035,2030,2035,2030,803
|
|
20240829,133200,292157210,2025,2030,2030,2025,513
|
|
20240829,133100,291118325,2030,2030,2030,2030,230
|
|
20240829,133000,290651425,2035,2035,2035,2035,0
|
|
20240829,132900,290651425,2035,2035,2035,2035,0
|
|
20240829,132800,290651425,2035,2035,2035,2035,0
|
|
20240829,132700,290651425,2035,2035,2035,2035,250
|
|
20240829,132600,290142675,2035,2030,2035,2030,927
|
|
20240829,132500,288260365,2030,2030,2030,2030,100
|
|
20240829,132400,288057365,2030,2030,2030,2030,1010
|
|
20240829,132300,286007065,2030,2025,2030,2025,768
|
|
20240829,132200,284448030,2030,2030,2030,2030,3049
|
|
20240829,132100,278258560,2030,2030,2030,2030,3
|
|
20240829,132000,278252470,2025,2025,2025,2025,7716
|
|
20240829,131900,262627570,2030,2030,2030,2030,17
|
|
20240829,131800,262593060,2030,2030,2030,2030,300
|
|
20240829,131700,261984060,2025,2025,2025,2025,0
|
|
20240829,131600,261984060,2025,2025,2025,2025,0
|
|
20240829,131500,261984060,2025,2025,2025,2025,0
|
|
20240829,131400,261984060,2025,2025,2025,2025,70
|
|
20240829,131300,261842310,2030,2030,2030,2030,0
|
|
20240829,131200,261842310,2030,2030,2030,2030,0
|
|
20240829,131100,261842310,2030,2030,2030,2030,12
|
|
20240829,131000,261817950,2030,2030,2030,2030,0
|
|
20240829,130900,261817950,2030,2030,2030,2030,73
|
|
20240829,130800,261669760,2030,2030,2030,2030,0
|
|
20240829,130700,261669760,2030,2030,2030,2030,2500
|
|
20240829,130600,256594760,2030,2030,2030,2030,0
|
|
20240829,130500,256594760,2030,2030,2030,2030,117
|
|
20240829,130400,256357250,2035,2035,2035,2035,0
|
|
20240829,130300,256357250,2035,2035,2035,2035,0
|
|
20240829,130200,256357250,2035,2030,2035,2030,42
|
|
20240829,130100,256271830,2030,2030,2030,2030,1
|
|
20240829,130000,256269800,2030,2030,2030,2030,1464
|
|
20240829,125900,253297880,2030,2030,2030,2030,2315
|
|
20240829,125800,248598430,2030,2035,2035,2030,1034
|
|
20240829,125700,246499240,2035,2035,2035,2035,0
|
|
20240829,125600,246499240,2035,2035,2035,2035,50
|
|
20240829,125500,246397490,2035,2035,2035,2035,0
|
|
20240829,125400,246397490,2035,2035,2035,2035,2000
|
|
20240829,125300,242327490,2035,2030,2035,2030,118
|
|
20240829,125200,242087455,2030,2030,2030,2030,290
|
|
20240829,125100,241498755,2035,2035,2035,2035,364
|
|
20240829,125000,240758015,2035,2035,2035,2035,32
|
|
20240829,124900,240692895,2035,2035,2035,2035,10
|
|
20240829,124800,240672545,2035,2035,2035,2035,1247
|
|
20240829,124700,238134900,2040,2040,2040,2040,0
|
|
20240829,124600,238134900,2040,2040,2040,2040,0
|
|
20240829,124500,238134900,2040,2040,2040,2040,130
|
|
20240829,124400,237869700,2040,2040,2040,2040,50
|
|
20240829,124300,237767700,2040,2040,2040,2040,30
|
|
20240829,124200,237706500,2040,2040,2040,2040,0
|
|
20240829,124100,237706500,2040,2040,2040,2040,0
|
|
20240829,124000,237706500,2040,2040,2040,2040,33
|
|
20240829,123900,237639180,2040,2040,2040,2040,0
|
|
20240829,123800,237639180,2040,2040,2040,2040,1
|
|
20240829,123700,237637140,2040,2040,2040,2040,0
|
|
20240829,123600,237637140,2040,2040,2040,2040,1521
|
|
20240829,123500,234534300,2040,2040,2040,2040,2715
|
|
20240829,123400,228995700,2040,2035,2040,2035,50
|
|
20240829,123300,228893800,2035,2035,2035,2035,20
|
|
20240829,123200,228853100,2035,2035,2035,2035,68
|
|
20240829,123100,228714720,2035,2035,2035,2035,0
|
|
20240829,123000,228714720,2035,2035,2035,2035,0
|
|
20240829,122900,228714720,2035,2035,2035,2035,1
|
|
20240829,122800,228712685,2035,2035,2035,2035,0
|
|
20240829,122700,228712685,2035,2035,2035,2035,719
|
|
20240829,122600,227249520,2040,2040,2040,2040,0
|
|
20240829,122500,227249520,2040,2040,2040,2040,0
|
|
20240829,122400,227249520,2040,2040,2040,2040,17
|
|
20240829,122300,227214840,2040,2040,2040,2040,0
|
|
20240829,122200,227214840,2040,2040,2040,2040,1
|
|
20240829,122100,227212800,2040,2040,2040,2040,0
|
|
20240829,122000,227212800,2040,2040,2040,2040,49
|
|
20240829,121900,227112840,2035,2035,2035,2035,0
|
|
20240829,121800,227112840,2035,2035,2035,2035,0
|
|
20240829,121700,227112840,2035,2035,2035,2035,0
|
|
20240829,121600,227112840,2035,2035,2040,2035,12
|
|
20240829,121500,227088415,2040,2040,2040,2040,1
|
|
20240829,121400,227086375,2035,2035,2035,2035,0
|
|
20240829,121300,227086375,2035,2035,2035,2035,0
|
|
20240829,121200,227086375,2035,2035,2035,2035,0
|
|
20240829,121100,227086375,2035,2035,2035,2035,0
|
|
20240829,121000,227086375,2035,2035,2035,2035,0
|
|
20240829,120900,227086375,2035,2035,2035,2035,0
|
|
20240829,120800,227086375,2035,2035,2035,2035,626
|
|
20240829,120700,225812465,2040,2035,2040,2035,6
|
|
20240829,120600,225800250,2035,2040,2040,2035,10
|
|
20240829,120500,225779855,2040,2040,2040,2040,0
|
|
20240829,120400,225779855,2040,2040,2040,2040,1000
|
|
20240829,120300,223739855,2035,2035,2035,2035,14
|
|
20240829,120200,223711365,2030,2030,2030,2030,0
|
|
20240829,120100,223711365,2030,2030,2030,2030,0
|
|
20240829,120000,223711365,2030,2030,2030,2030,0
|
|
20240829,115900,223711365,2030,2030,2030,2030,2647
|
|
20240829,115800,218337955,2030,2030,2030,2030,0
|
|
20240829,115700,218337955,2030,2030,2030,2030,700
|
|
20240829,115600,216916955,2030,2030,2030,2030,700
|
|
20240829,115500,215495955,2040,2040,2040,2040,3
|
|
20240829,115400,215489835,2040,2040,2040,2040,0
|
|
20240829,115300,215489835,2040,2040,2040,2040,100
|
|
20240829,115200,215285835,2040,2040,2040,2040,0
|
|
20240829,115100,215285835,2040,2040,2040,2035,499
|
|
20240829,115000,214270330,2035,2035,2035,2035,0
|
|
20240829,114900,214270330,2035,2035,2035,2035,0
|
|
20240829,114800,214270330,2035,2035,2035,2035,0
|
|
20240829,114700,214270330,2035,2035,2035,2035,0
|
|
20240829,114600,214270330,2035,2035,2035,2035,0
|
|
20240829,114500,214270330,2035,2035,2035,2035,0
|
|
20240829,114400,214270330,2035,2035,2035,2035,10
|
|
20240829,114300,214249980,2035,2035,2035,2035,29
|
|
20240829,114200,214190965,2035,2035,2035,2035,0
|
|
20240829,114100,214190965,2035,2035,2035,2035,0
|
|
20240829,114000,214190965,2035,2035,2035,2035,1
|
|
20240829,113900,214188930,2040,2030,2040,2030,410
|
|
20240829,113800,213356620,2030,2030,2030,2030,435
|
|
20240829,113700,212473570,2030,2030,2030,2030,0
|
|
20240829,113600,212473570,2030,2030,2030,2030,0
|
|
20240829,113500,212473570,2030,2030,2030,2030,0
|
|
20240829,113400,212473570,2030,2035,2040,2030,710
|
|
20240829,113300,211031500,2035,2035,2035,2035,0
|
|
20240829,113200,211031500,2035,2035,2035,2035,399
|
|
20240829,113100,210219535,2035,2030,2035,2030,2340
|
|
20240829,113000,205459335,2035,2035,2035,2035,0
|
|
20240829,112900,205459335,2035,2035,2035,2035,0
|
|
20240829,112800,205459335,2035,2035,2035,2035,0
|
|
20240829,112700,205459335,2035,2035,2035,2035,215
|
|
20240829,112600,205021810,2035,2035,2035,2035,5
|
|
20240829,112500,205011635,2035,2035,2035,2035,0
|
|
20240829,112400,205011635,2035,2035,2035,2035,0
|
|
20240829,112300,205011635,2035,2035,2035,2035,0
|
|
20240829,112200,205011635,2035,2035,2035,2035,0
|
|
20240829,112100,205011635,2035,2035,2035,2035,0
|
|
20240829,112000,205011635,2035,2035,2035,2035,0
|
|
20240829,111900,205011635,2035,2030,2035,2030,612
|
|
20240829,111800,203769215,2030,2030,2030,2030,0
|
|
20240829,111700,203769215,2030,2030,2030,2030,0
|
|
20240829,111600,203769215,2030,2030,2030,2030,380
|
|
20240829,111500,202997815,2030,2030,2035,2030,361
|
|
20240829,111400,202264980,2030,2030,2030,2030,200
|
|
20240829,111300,201858980,2030,2030,2030,2030,0
|
|
20240829,111200,201858980,2030,2030,2030,2030,250
|
|
20240829,111100,201351480,2030,2030,2030,2030,0
|
|
20240829,111000,201351480,2030,2030,2030,2030,0
|
|
20240829,110900,201351480,2030,2030,2030,2030,3
|
|
20240829,110800,201345390,2035,2035,2035,2035,0
|
|
20240829,110700,201345390,2035,2035,2035,2035,8
|
|
20240829,110600,201329110,2035,2035,2035,2035,1002
|
|
20240829,110500,199290040,2030,2030,2030,2030,0
|
|
20240829,110400,199290040,2030,2030,2030,2030,0
|
|
20240829,110300,199290040,2030,2030,2030,2030,1000
|
|
20240829,110200,197260040,2030,2030,2030,2030,218
|
|
20240829,110100,196817500,2035,2030,2035,2030,21
|
|
20240829,110000,196774770,2035,2035,2035,2035,0
|
|
20240829,105900,196774770,2035,2035,2035,2035,11
|
|
20240829,105800,196752385,2035,2035,2035,2035,182
|
|
20240829,105700,196382015,2040,2040,2040,2040,0
|
|
20240829,105600,196382015,2040,2040,2040,2040,1
|
|
20240829,105500,196379975,2035,2035,2035,2035,130
|
|
20240829,105400,196115425,2035,2035,2035,2035,0
|
|
20240829,105300,196115425,2035,2035,2035,2035,0
|
|
20240829,105200,196115425,2035,2035,2035,2035,0
|
|
20240829,105100,196115425,2035,2035,2035,2035,2000
|
|
20240829,105000,192045425,2040,2040,2040,2040,2
|
|
20240829,104900,192041345,2040,2040,2040,2040,87
|
|
20240829,104800,191863865,2040,2040,2040,2040,0
|
|
20240829,104700,191863865,2040,2040,2040,2040,0
|
|
20240829,104600,191863865,2040,2040,2040,2040,0
|
|
20240829,104500,191863865,2040,2040,2040,2040,19
|
|
20240829,104400,191825105,2040,2040,2045,2040,852
|
|
20240829,104300,190087020,2040,2050,2050,2040,144
|
|
20240829,104200,189793250,2045,2045,2045,2045,0
|
|
20240829,104100,189793250,2045,2050,2050,2045,3101
|
|
20240829,104000,183451680,2055,2055,2055,2055,0
|
|
20240829,103900,183451680,2055,2050,2055,2050,1001
|
|
20240829,103800,181399585,2050,2050,2050,2050,0
|
|
20240829,103700,181399585,2050,2050,2050,2050,0
|
|
20240829,103600,181399585,2050,2050,2050,2050,6
|
|
20240829,103500,181387285,2050,2050,2050,2050,49
|
|
20240829,103400,181286835,2045,2045,2045,2045,0
|
|
20240829,103300,181286835,2045,2045,2045,2045,0
|
|
20240829,103200,181286835,2045,2045,2045,2045,841
|
|
20240829,103100,179566990,2050,2050,2050,2050,60
|
|
20240829,103000,179443990,2050,2050,2050,2050,1004
|
|
20240829,102900,177385790,2050,2045,2050,2045,600
|
|
20240829,102800,176158690,2045,2040,2045,2040,834
|
|
20240829,102700,174456810,2045,2045,2045,2045,48
|
|
20240829,102600,174358650,2040,2040,2040,2040,0
|
|
20240829,102500,174358650,2040,2040,2040,2040,720
|
|
20240829,102400,172889850,2040,2040,2040,2040,300
|
|
20240829,102300,172277850,2045,2045,2045,2045,5
|
|
20240829,102200,172267625,2045,2045,2045,2045,2
|
|
20240829,102100,172263535,2040,2045,2045,2040,301
|
|
20240829,102000,171649490,2045,2045,2045,2045,155
|
|
20240829,101900,171332515,2045,2045,2045,2045,20
|
|
20240829,101800,171291615,2045,2045,2045,2045,48
|
|
20240829,101700,171193455,2045,2045,2045,2045,48
|
|
20240829,101600,171095295,2045,2045,2045,2045,96
|
|
20240829,101500,170898975,2045,2045,2045,2045,0
|
|
20240829,101400,170898975,2045,2045,2045,2045,642
|
|
20240829,101300,169586085,2045,2045,2045,2045,0
|
|
20240829,101200,169586085,2045,2045,2045,2045,0
|
|
20240829,101100,169586085,2045,2045,2045,2045,391
|
|
20240829,101000,168786490,2045,2045,2045,2045,1
|
|
20240829,100900,168784445,2035,2035,2035,2035,623
|
|
20240829,100800,167516640,2045,2040,2045,2040,2477
|
|
20240829,100700,162452015,2040,2040,2040,2040,0
|
|
20240829,100600,162452015,2040,2040,2040,2040,0
|
|
20240829,100500,162452015,2040,2040,2040,2040,0
|
|
20240829,100400,162452015,2040,2040,2040,2040,0
|
|
20240829,100300,162452015,2040,2040,2040,2040,3237
|
|
20240829,100200,155848535,2040,2040,2040,2040,4
|
|
20240829,100100,155840375,2040,2040,2040,2040,1
|
|
20240829,100000,155838335,2035,2035,2035,2035,986
|
|
20240829,095900,153831825,2035,2035,2035,2035,0
|
|
20240829,095800,153831825,2035,2035,2035,2035,0
|
|
20240829,095700,153831825,2035,2035,2035,2035,0
|
|
20240829,095600,153831825,2035,2035,2035,2035,4
|
|
20240829,095500,153823685,2040,2040,2040,2040,3
|
|
20240829,095400,153817565,2040,2040,2040,2040,0
|
|
20240829,095300,153817565,2040,2040,2040,2040,0
|
|
20240829,095200,153817565,2040,2025,2040,2025,8
|
|
20240829,095100,153801320,2030,2030,2030,2030,502
|
|
20240829,095000,152782260,2030,2030,2030,2030,28
|
|
20240829,094900,152725420,2030,2030,2030,2030,432
|
|
20240829,094800,151848460,2030,2030,2030,2030,189
|
|
20240829,094700,151464790,2035,2035,2035,2035,1
|
|
20240829,094600,151462755,2025,2040,2040,2025,32
|
|
20240829,094500,151397925,2040,2040,2040,2040,1
|
|
20240829,094400,151395885,2025,2030,2040,2025,1009
|
|
20240829,094300,149352100,2025,2025,2025,2025,0
|
|
20240829,094200,149352100,2025,2035,2035,2025,1500
|
|
20240829,094100,146304600,2025,2030,2030,2025,5294
|
|
20240829,094000,135582750,2030,2035,2035,2030,193
|
|
20240829,093900,135190950,2025,2030,2035,2025,2178
|
|
20240829,093800,130779265,2040,2030,2040,2025,758
|
|
20240829,093700,129243925,2030,2030,2030,2030,705
|
|
20240829,093600,127812775,2030,2035,2035,2030,2213
|
|
20240829,093500,123320380,2030,2035,2040,2030,137
|
|
20240829,093400,123041680,2030,2030,2030,2030,400
|
|
20240829,093300,122229680,2030,2040,2040,2030,700
|
|
20240829,093200,120805680,2030,2030,2030,2030,0
|
|
20240829,093100,120805680,2030,2040,2040,2030,1042
|
|
20240829,093000,118690010,2040,2040,2040,2040,15
|
|
20240829,092900,118659410,2040,2025,2040,2025,276
|
|
20240829,092800,118099295,2020,2030,2030,2020,1120
|
|
20240829,092700,115836825,2030,2025,2040,2025,3237
|
|
20240829,092600,109245445,2030,2040,2040,2030,249
|
|
20240829,092500,108739945,2040,2025,2040,2020,1001
|
|
20240829,092400,106717855,2020,2030,2040,2020,2004
|
|
20240829,092300,102669725,2025,2025,2025,2020,2004
|
|
20240829,092200,98611645,2020,2025,2025,2020,3919
|
|
20240829,092100,90680670,2025,2030,2040,2025,3905
|
|
20240829,092000,82756790,2030,2030,2030,2030,1633
|
|
20240829,091900,79441800,2030,2030,2030,2030,1561
|
|
20240829,091800,76272970,2030,2045,2045,2030,14940
|
|
20240829,091700,45820195,2055,2050,2055,2050,9
|
|
20240829,091600,45801710,2060,2060,2060,2060,0
|
|
20240829,091500,45801710,2060,2050,2060,2045,2301
|
|
20240829,091400,41091150,2040,2040,2050,2040,691
|
|
20240829,091300,39679280,2050,2040,2050,2040,1859
|
|
20240829,091200,35870420,2035,2040,2040,2035,684
|
|
20240829,091100,34477290,2040,2040,2040,2040,769
|
|
20240829,091000,32908530,2045,2045,2045,2045,300
|
|
20240829,090900,32295030,2045,2050,2050,2045,806
|
|
20240829,090800,30645230,2040,2040,2040,2035,1502
|
|
20240829,090700,27588385,2035,2040,2040,2035,1366
|
|
20240829,090600,24801755,2040,2050,2050,2040,2000
|
|
20240829,090500,20711255,2045,2050,2050,2045,220
|
|
20240829,090400,20260270,2050,2045,2050,2045,1150
|
|
20240829,090300,17907425,2040,2040,2040,2040,540
|
|
20240829,090200,16805825,2040,2040,2045,2040,283
|
|
20240829,090100,16228005,2045,2045,2050,2025,609
|
|
20240829,090000,14988115,2050,2060,2060,2050,7292
|