610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,190700,276260175,2090,2090,2090,2090,3026
|
|
20240820,190600,276260175,2090,2090,2090,2090,0
|
|
20240820,190500,276260175,2090,2090,2090,2090,0
|
|
20240820,190400,276260175,2090,2090,2090,2090,0
|
|
20240820,190300,276260175,2090,2090,2090,2090,0
|
|
20240820,190200,276260175,2090,2090,2090,2090,0
|
|
20240820,190100,276260175,2090,2090,2090,2090,0
|
|
20240820,190000,276260175,2090,2090,2090,2090,0
|
|
20240820,185900,276260175,2090,2090,2090,2090,0
|
|
20240820,185800,276260175,2090,2090,2090,2090,0
|
|
20240820,185700,276260175,2090,2090,2090,2090,0
|
|
20240820,185600,276260175,2090,2090,2090,2090,0
|
|
20240820,185500,276260175,2090,2090,2090,2090,0
|
|
20240820,185400,276260175,2090,2090,2090,2090,0
|
|
20240820,185300,276260175,2090,2090,2090,2090,0
|
|
20240820,185200,276260175,2090,2090,2090,2090,0
|
|
20240820,185100,276260175,2090,2090,2090,2090,0
|
|
20240820,185000,276260175,2090,2090,2090,2090,0
|
|
20240820,184900,276260175,2090,2090,2090,2090,0
|
|
20240820,184800,276260175,2090,2090,2090,2090,0
|
|
20240820,184700,276260175,2090,2090,2090,2090,0
|
|
20240820,184600,276260175,2090,2090,2090,2090,0
|
|
20240820,184500,276260175,2090,2090,2090,2090,0
|
|
20240820,184400,276260175,2090,2090,2090,2090,0
|
|
20240820,184300,276260175,2090,2090,2090,2090,0
|
|
20240820,184200,276260175,2090,2090,2090,2090,0
|
|
20240820,184100,276260175,2090,2090,2090,2090,0
|
|
20240820,184000,276260175,2090,2090,2090,2090,0
|
|
20240820,183900,276260175,2090,2090,2090,2090,0
|
|
20240820,183800,276260175,2090,2090,2090,2090,0
|
|
20240820,183700,276260175,2090,2090,2090,2090,3026
|
|
20240820,183600,276260175,2090,2090,2090,2090,0
|
|
20240820,183500,276260175,2090,2090,2090,2090,0
|
|
20240820,183400,276260175,2090,2090,2090,2090,0
|
|
20240820,183300,276260175,2090,2090,2090,2090,0
|
|
20240820,183200,276260175,2090,2090,2090,2090,0
|
|
20240820,183100,276260175,2090,2090,2090,2090,0
|
|
20240820,183000,276260175,2090,2090,2090,2090,0
|
|
20240820,182900,276260175,2090,2090,2090,2090,0
|
|
20240820,182800,276260175,2090,2090,2090,2090,0
|
|
20240820,182700,276260175,2090,2090,2090,2090,0
|
|
20240820,182600,276260175,2090,2090,2090,2090,0
|
|
20240820,182500,276260175,2090,2090,2090,2090,0
|
|
20240820,182400,276260175,2090,2090,2090,2090,0
|
|
20240820,182300,276260175,2090,2090,2090,2090,0
|
|
20240820,182200,276260175,2090,2090,2090,2090,0
|
|
20240820,182100,276260175,2090,2090,2090,2090,0
|
|
20240820,182000,276260175,2090,2090,2090,2090,0
|
|
20240820,181900,276260175,2090,2090,2090,2090,0
|
|
20240820,181800,276260175,2090,2090,2090,2090,0
|
|
20240820,181700,276260175,2090,2090,2090,2090,0
|
|
20240820,181600,276260175,2090,2090,2090,2090,0
|
|
20240820,181500,276260175,2090,2090,2090,2090,0
|
|
20240820,181400,276260175,2090,2090,2090,2090,0
|
|
20240820,181300,276260175,2090,2090,2090,2090,0
|
|
20240820,181200,276260175,2090,2090,2090,2090,0
|
|
20240820,181100,276260175,2090,2090,2090,2090,0
|
|
20240820,181000,276260175,2090,2090,2090,2090,0
|
|
20240820,180900,276260175,2090,2090,2090,2090,0
|
|
20240820,180800,276260175,2090,2090,2090,2090,0
|
|
20240820,180700,276260175,2090,2090,2090,2090,3026
|
|
20240820,180600,276260175,2090,2090,2090,2090,0
|
|
20240820,180500,276260175,2090,2090,2090,2090,0
|
|
20240820,180400,276260175,2090,2090,2090,2090,0
|
|
20240820,180300,276260175,2090,2090,2090,2090,0
|
|
20240820,180200,276260175,2090,2090,2090,2090,0
|
|
20240820,180100,276260175,2090,2090,2090,2090,0
|
|
20240820,180000,276260175,2090,2090,2090,2090,0
|
|
20240820,175900,276260175,2090,2090,2090,2090,0
|
|
20240820,175800,276260175,2090,2090,2090,2090,0
|
|
20240820,175700,276260175,2090,2090,2090,2090,0
|
|
20240820,175600,276260175,2090,2090,2090,2090,0
|
|
20240820,175500,276260175,2090,2090,2090,2090,0
|
|
20240820,175400,276260175,2090,2090,2090,2090,0
|
|
20240820,175300,276260175,2090,2090,2090,2090,0
|
|
20240820,175200,276260175,2090,2090,2090,2090,0
|
|
20240820,175100,276260175,2090,2090,2090,2090,0
|
|
20240820,175000,276260175,2090,2090,2090,2090,0
|
|
20240820,174900,276260175,2090,2090,2090,2090,0
|
|
20240820,174800,276260175,2090,2090,2090,2090,0
|
|
20240820,174700,276260175,2090,2090,2090,2090,0
|
|
20240820,174600,276260175,2090,2090,2090,2090,0
|
|
20240820,174500,276260175,2090,2090,2090,2090,0
|
|
20240820,174400,276260175,2090,2090,2090,2090,0
|
|
20240820,174300,276260175,2090,2090,2090,2090,0
|
|
20240820,174200,276260175,2090,2090,2090,2090,0
|
|
20240820,174100,276260175,2090,2090,2090,2090,0
|
|
20240820,174000,276260175,2090,2090,2090,2090,0
|
|
20240820,173900,276260175,2090,2090,2090,2090,0
|
|
20240820,173800,276260175,2090,2090,2090,2090,0
|
|
20240820,173700,276260175,2090,2090,2090,2090,3026
|
|
20240820,173600,276260175,2090,2090,2090,2090,0
|
|
20240820,173500,276260175,2090,2090,2090,2090,0
|
|
20240820,173400,276260175,2090,2090,2090,2090,0
|
|
20240820,173300,276260175,2090,2090,2090,2090,0
|
|
20240820,173200,276260175,2090,2090,2090,2090,0
|
|
20240820,173100,276260175,2090,2090,2090,2090,0
|
|
20240820,173000,276260175,2090,2090,2090,2090,0
|
|
20240820,172900,276260175,2090,2090,2090,2090,0
|
|
20240820,172800,276260175,2090,2090,2090,2090,0
|
|
20240820,172700,276260175,2090,2090,2090,2090,0
|
|
20240820,172600,276260175,2090,2090,2090,2090,0
|
|
20240820,172500,276260175,2090,2090,2090,2090,0
|
|
20240820,172400,276260175,2090,2090,2090,2090,0
|
|
20240820,172300,276260175,2090,2090,2090,2090,0
|
|
20240820,172200,276260175,2090,2090,2090,2090,0
|
|
20240820,172100,276260175,2090,2090,2090,2090,0
|
|
20240820,172000,276260175,2090,2090,2090,2090,0
|
|
20240820,171900,276260175,2090,2090,2090,2090,0
|
|
20240820,171800,276260175,2090,2090,2090,2090,0
|
|
20240820,171700,276260175,2090,2090,2090,2090,0
|
|
20240820,171600,276260175,2090,2090,2090,2090,0
|
|
20240820,171500,276260175,2090,2090,2090,2090,0
|
|
20240820,171400,276260175,2090,2090,2090,2090,0
|
|
20240820,171300,276260175,2090,2090,2090,2090,0
|
|
20240820,171200,276260175,2090,2090,2090,2090,0
|
|
20240820,171100,276260175,2090,2090,2090,2090,0
|
|
20240820,171000,276260175,2090,2090,2090,2090,0
|
|
20240820,170900,276260175,2090,2090,2090,2090,0
|
|
20240820,170800,276260175,2090,2090,2090,2090,0
|
|
20240820,170700,276260175,2090,2090,2090,2090,3026
|
|
20240820,170600,276260175,2090,2090,2090,2090,0
|
|
20240820,170500,276260175,2090,2090,2090,2090,0
|
|
20240820,170400,276260175,2090,2090,2090,2090,0
|
|
20240820,170300,276260175,2090,2090,2090,2090,0
|
|
20240820,170200,276260175,2090,2090,2090,2090,0
|
|
20240820,170100,276260175,2090,2090,2090,2090,0
|
|
20240820,170000,276260175,2090,2090,2090,2090,0
|
|
20240820,165900,276260175,2090,2090,2090,2090,0
|
|
20240820,165800,276260175,2090,2090,2090,2090,0
|
|
20240820,165700,276260175,2090,2090,2090,2090,0
|
|
20240820,165600,276260175,2090,2090,2090,2090,0
|
|
20240820,165500,276260175,2090,2090,2090,2090,0
|
|
20240820,165400,276260175,2090,2090,2090,2090,0
|
|
20240820,165300,276260175,2090,2090,2090,2090,0
|
|
20240820,165200,276260175,2090,2090,2090,2090,0
|
|
20240820,165100,276260175,2090,2090,2090,2090,0
|
|
20240820,165000,276260175,2090,2090,2090,2090,0
|
|
20240820,164900,276260175,2090,2090,2090,2090,0
|
|
20240820,164800,276260175,2090,2090,2090,2090,0
|
|
20240820,164700,276260175,2090,2090,2090,2090,0
|
|
20240820,164600,276260175,2090,2090,2090,2090,0
|
|
20240820,164500,276260175,2090,2090,2090,2090,0
|
|
20240820,164400,276260175,2090,2090,2090,2090,0
|
|
20240820,164300,276260175,2090,2090,2090,2090,0
|
|
20240820,164200,276260175,2090,2090,2090,2090,0
|
|
20240820,164100,276260175,2090,2090,2090,2090,0
|
|
20240820,164000,276260175,2090,2090,2090,2090,0
|
|
20240820,163900,276260175,2090,2090,2090,2090,0
|
|
20240820,163800,276260175,2090,2090,2090,2090,0
|
|
20240820,163700,276260175,2090,2090,2090,2090,3026
|
|
20240820,163600,276260175,2090,2090,2090,2090,0
|
|
20240820,163500,276260175,2090,2090,2090,2090,0
|
|
20240820,163400,276260175,2090,2090,2090,2090,0
|
|
20240820,163300,276260175,2090,2090,2090,2090,0
|
|
20240820,163200,276260175,2090,2090,2090,2090,0
|
|
20240820,163100,276260175,2090,2090,2090,2090,0
|
|
20240820,163000,276260175,2090,2090,2090,2090,0
|
|
20240820,162900,276260175,2090,2090,2090,2090,0
|
|
20240820,162800,276260175,2090,2090,2090,2090,0
|
|
20240820,162700,276260175,2090,2090,2090,2090,0
|
|
20240820,162600,276260175,2090,2090,2090,2090,0
|
|
20240820,162500,276260175,2090,2090,2090,2090,0
|
|
20240820,162400,276260175,2090,2090,2090,2090,0
|
|
20240820,162300,276260175,2090,2090,2090,2090,0
|
|
20240820,162200,276260175,2090,2090,2090,2090,0
|
|
20240820,162100,276260175,2090,2090,2090,2090,0
|
|
20240820,162000,276260175,2090,2090,2090,2090,0
|
|
20240820,161900,276260175,2090,2090,2090,2090,0
|
|
20240820,161800,276260175,2090,2090,2090,2090,0
|
|
20240820,161700,276260175,2090,2090,2090,2090,0
|
|
20240820,161600,276260175,2090,2090,2090,2090,0
|
|
20240820,161500,276260175,2090,2090,2090,2090,0
|
|
20240820,161400,276260175,2090,2090,2090,2090,0
|
|
20240820,161300,276260175,2090,2090,2090,2090,0
|
|
20240820,161200,276260175,2090,2090,2090,2090,0
|
|
20240820,161100,276260175,2090,2090,2090,2090,0
|
|
20240820,161000,276260175,2090,2090,2090,2090,0
|
|
20240820,160900,276260175,2090,2090,2090,2090,0
|
|
20240820,160800,276260175,2090,2090,2090,2090,0
|
|
20240820,160700,276260175,2090,2090,2090,2090,3026
|
|
20240820,160600,276260175,2090,2090,2090,2090,0
|
|
20240820,160500,276260175,2090,2090,2090,2090,0
|
|
20240820,160400,276260175,2090,2090,2090,2090,0
|
|
20240820,160300,276260175,2090,2090,2090,2090,0
|
|
20240820,160200,276260175,2090,2090,2090,2090,0
|
|
20240820,160100,276260175,2090,2090,2090,2090,0
|
|
20240820,160000,276260175,2090,2090,2090,2090,0
|
|
20240820,155900,276260175,2090,2090,2090,2090,0
|
|
20240820,155800,276260175,2090,2090,2090,2090,0
|
|
20240820,155700,276260175,2090,2090,2090,2090,0
|
|
20240820,155600,276260175,2090,2090,2090,2090,0
|
|
20240820,155500,276260175,2090,2090,2090,2090,0
|
|
20240820,155400,276260175,2090,2090,2090,2090,0
|
|
20240820,155300,276260175,2090,2090,2090,2090,0
|
|
20240820,155200,276260175,2090,2090,2090,2090,0
|
|
20240820,155100,276260175,2090,2090,2090,2090,0
|
|
20240820,155000,276260175,2090,2090,2090,2090,0
|
|
20240820,154900,276260175,2090,2090,2090,2090,0
|
|
20240820,154800,276260175,2090,2090,2090,2090,0
|
|
20240820,154700,276260175,2090,2090,2090,2090,0
|
|
20240820,154600,276260175,2090,2090,2090,2090,0
|
|
20240820,154500,276260175,2090,2090,2090,2090,0
|
|
20240820,154400,276260175,2090,2090,2090,2090,0
|
|
20240820,154300,276260175,2090,2090,2090,2090,0
|
|
20240820,154200,276260175,2090,2090,2090,2090,0
|
|
20240820,154100,276260175,2090,2090,2090,2090,0
|
|
20240820,154000,276260175,2090,2090,2090,2090,0
|
|
20240820,153900,276260175,2090,2090,2090,2090,0
|
|
20240820,153800,276260175,2090,2090,2090,2090,0
|
|
20240820,153700,276260175,2090,2090,2090,2090,3026
|
|
20240820,153600,276260175,2090,2090,2090,2090,0
|
|
20240820,153500,276260175,2090,2090,2090,2090,0
|
|
20240820,153400,276260175,2090,2090,2090,2090,0
|
|
20240820,153300,276260175,2090,2090,2090,2090,0
|
|
20240820,153200,276260175,2090,2090,2090,2090,0
|
|
20240820,153100,276260175,2090,2090,2090,2090,0
|
|
20240820,153000,276260175,2090,2090,2090,2090,3026
|
|
20240820,152900,269935835,2090,2090,2090,2090,0
|
|
20240820,152800,269935835,2090,2090,2090,2090,0
|
|
20240820,152700,269935835,2090,2090,2090,2090,0
|
|
20240820,152600,269935835,2090,2090,2090,2090,0
|
|
20240820,152500,269935835,2090,2090,2090,2090,0
|
|
20240820,152400,269935835,2090,2090,2090,2090,0
|
|
20240820,152300,269935835,2090,2090,2090,2090,0
|
|
20240820,152200,269935835,2090,2090,2090,2090,0
|
|
20240820,152100,269935835,2090,2090,2090,2090,0
|
|
20240820,152000,269935835,2090,2090,2090,2090,0
|
|
20240820,151900,269935835,2090,2085,2090,2085,158
|
|
20240820,151800,269606300,2085,2085,2085,2085,474
|
|
20240820,151700,268618010,2085,2085,2085,2085,400
|
|
20240820,151600,267784010,2085,2085,2085,2085,150
|
|
20240820,151500,267471260,2085,2085,2085,2085,198
|
|
20240820,151400,267058430,2085,2085,2085,2085,55
|
|
20240820,151300,266943755,2090,2090,2090,2090,0
|
|
20240820,151200,266943755,2090,2090,2090,2090,1
|
|
20240820,151100,266941665,2090,2090,2090,2090,0
|
|
20240820,151000,266941665,2090,2090,2090,2090,0
|
|
20240820,150900,266941665,2090,2090,2090,2090,0
|
|
20240820,150800,266941665,2090,2090,2090,2090,1
|
|
20240820,150700,266939575,2080,2085,2085,2080,3226
|
|
20240820,150600,260228995,2085,2090,2090,2085,1826
|
|
20240820,150500,256420285,2090,2090,2090,2090,0
|
|
20240820,150400,256420285,2090,2090,2090,2090,0
|
|
20240820,150300,256420285,2090,2090,2090,2090,0
|
|
20240820,150200,256420285,2090,2090,2090,2090,450
|
|
20240820,150100,255479785,2090,2090,2090,2090,15
|
|
20240820,150000,255448435,2090,2090,2090,2090,0
|
|
20240820,145900,255448435,2090,2090,2090,2090,4
|
|
20240820,145800,255440075,2085,2085,2085,2085,20
|
|
20240820,145700,255398375,2090,2090,2090,2090,0
|
|
20240820,145600,255398375,2090,2090,2090,2090,1
|
|
20240820,145500,255396285,2080,2080,2080,2080,0
|
|
20240820,145400,255396285,2080,2085,2085,2080,5185
|
|
20240820,145300,244610670,2090,2085,2090,2085,572
|
|
20240820,145200,243417690,2090,2090,2090,2090,17
|
|
20240820,145100,243382160,2090,2090,2090,2090,110
|
|
20240820,145000,243152260,2090,2090,2090,2090,3
|
|
20240820,144900,243145990,2090,2090,2090,2090,1
|
|
20240820,144800,243143900,2090,2090,2090,2090,0
|
|
20240820,144700,243143900,2090,2080,2090,2080,25374
|
|
20240820,144600,190348050,2085,2085,2085,2085,0
|
|
20240820,144500,190348050,2085,2085,2085,2085,1
|
|
20240820,144400,190345965,2085,2085,2085,2085,0
|
|
20240820,144300,190345965,2085,2085,2085,2085,0
|
|
20240820,144200,190345965,2085,2085,2085,2085,4504
|
|
20240820,144100,180955125,2085,2090,2090,2085,643
|
|
20240820,144000,179614455,2090,2090,2090,2090,0
|
|
20240820,143900,179614455,2090,2090,2090,2090,0
|
|
20240820,143800,179614455,2090,2090,2090,2090,0
|
|
20240820,143700,179614455,2090,2090,2090,2090,10
|
|
20240820,143600,179593555,2090,2090,2090,2090,1
|
|
20240820,143500,179591465,2090,2090,2090,2090,0
|
|
20240820,143400,179591465,2090,2090,2090,2090,0
|
|
20240820,143300,179591465,2090,2090,2090,2090,2201
|
|
20240820,143200,174991375,2090,2090,2090,2090,0
|
|
20240820,143100,174991375,2090,2090,2090,2090,587
|
|
20240820,143000,173764545,2090,2090,2090,2090,0
|
|
20240820,142900,173764545,2090,2090,2090,2090,16
|
|
20240820,142800,173731105,2090,2090,2090,2090,0
|
|
20240820,142700,173731105,2090,2090,2090,2090,746
|
|
20240820,142600,172171965,2090,2090,2090,2090,50
|
|
20240820,142500,172067465,2090,2090,2090,2090,747
|
|
20240820,142400,170506235,2090,2090,2090,2090,776
|
|
20240820,142300,168884395,2095,2095,2095,2095,1
|
|
20240820,142200,168882300,2090,2090,2090,2090,0
|
|
20240820,142100,168882300,2090,2090,2090,2090,0
|
|
20240820,142000,168882300,2090,2090,2090,2090,119
|
|
20240820,141900,168633590,2090,2090,2090,2090,1069
|
|
20240820,141800,166399380,2090,2090,2090,2090,3432
|
|
20240820,141700,159226500,2090,2090,2090,2090,1100
|
|
20240820,141600,156927500,2095,2095,2095,2095,1
|
|
20240820,141500,156925405,2090,2090,2090,2090,0
|
|
20240820,141400,156925405,2090,2090,2090,2090,0
|
|
20240820,141300,156925405,2090,2090,2090,2090,50
|
|
20240820,141200,156820905,2090,2090,2090,2090,0
|
|
20240820,141100,156820905,2090,2090,2090,2090,20
|
|
20240820,141000,156779105,2090,2090,2090,2090,0
|
|
20240820,140900,156779105,2090,2090,2090,2090,0
|
|
20240820,140800,156779105,2090,2090,2090,2090,0
|
|
20240820,140700,156779105,2090,2090,2090,2090,0
|
|
20240820,140600,156779105,2090,2090,2090,2090,95
|
|
20240820,140500,156580555,2090,2090,2090,2090,15
|
|
20240820,140400,156549205,2090,2090,2090,2090,1000
|
|
20240820,140300,154459205,2090,2090,2090,2090,0
|
|
20240820,140200,154459205,2090,2090,2090,2090,1805
|
|
20240820,140100,150686755,2090,2090,2090,2090,0
|
|
20240820,140000,150686755,2090,2090,2090,2090,33
|
|
20240820,135900,150617785,2090,2090,2090,2090,0
|
|
20240820,135800,150617785,2090,2090,2090,2090,1
|
|
20240820,135700,150615695,2090,2090,2090,2090,10
|
|
20240820,135600,150594795,2090,2090,2090,2090,29
|
|
20240820,135500,150534185,2090,2090,2090,2090,0
|
|
20240820,135400,150534185,2090,2090,2090,2090,0
|
|
20240820,135300,150534185,2090,2090,2090,2090,0
|
|
20240820,135200,150534185,2090,2090,2090,2090,100
|
|
20240820,135100,150325185,2090,2090,2090,2090,10
|
|
20240820,135000,150304285,2090,2090,2090,2090,5
|
|
20240820,134900,150293835,2090,2090,2090,2090,14
|
|
20240820,134800,150264575,2085,2085,2085,2085,304
|
|
20240820,134700,149630735,2085,2085,2085,2085,25
|
|
20240820,134600,149578610,2085,2085,2085,2085,728
|
|
20240820,134500,148060730,2080,2085,2085,2080,1247
|
|
20240820,134400,145466955,2085,2085,2085,2085,0
|
|
20240820,134300,145466955,2085,2085,2085,2085,0
|
|
20240820,134200,145466955,2085,2085,2085,2085,0
|
|
20240820,134100,145466955,2085,2085,2085,2085,0
|
|
20240820,134000,145466955,2085,2090,2090,2085,603
|
|
20240820,133900,144209685,2085,2085,2085,2085,0
|
|
20240820,133800,144209685,2085,2085,2085,2085,0
|
|
20240820,133700,144209685,2085,2085,2085,2085,0
|
|
20240820,133600,144209685,2085,2085,2085,2085,40
|
|
20240820,133500,144126285,2090,2090,2090,2090,0
|
|
20240820,133400,144126285,2090,2090,2090,2090,14
|
|
20240820,133300,144097025,2090,2090,2090,2090,0
|
|
20240820,133200,144097025,2090,2085,2090,2085,3
|
|
20240820,133100,144090765,2085,2085,2085,2085,10
|
|
20240820,133000,144069915,2085,2085,2085,2085,20
|
|
20240820,132900,144028215,2085,2085,2085,2080,3488
|
|
20240820,132800,136770735,2085,2085,2085,2085,3000
|
|
20240820,132700,130515735,2085,2085,2085,2085,0
|
|
20240820,132600,130515735,2085,2090,2090,2085,2
|
|
20240820,132500,130511560,2090,2090,2090,2090,0
|
|
20240820,132400,130511560,2090,2090,2090,2090,20
|
|
20240820,132300,130469760,2090,2090,2090,2090,1
|
|
20240820,132200,130467670,2095,2095,2095,2095,0
|
|
20240820,132100,130467670,2095,2095,2095,2095,100
|
|
20240820,132000,130258170,2095,2095,2095,2095,57
|
|
20240820,131900,130138755,2090,2090,2090,2090,0
|
|
20240820,131800,130138755,2090,2090,2090,2090,0
|
|
20240820,131700,130138755,2090,2090,2090,2090,0
|
|
20240820,131600,130138755,2090,2090,2090,2090,0
|
|
20240820,131500,130138755,2090,2090,2090,2090,20
|
|
20240820,131400,130096955,2090,2090,2090,2090,0
|
|
20240820,131300,130096955,2090,2090,2090,2090,0
|
|
20240820,131200,130096955,2090,2090,2090,2090,0
|
|
20240820,131100,130096955,2090,2090,2090,2090,0
|
|
20240820,131000,130096955,2090,2090,2090,2090,15
|
|
20240820,130900,130065605,2085,2085,2085,2085,500
|
|
20240820,130800,129023105,2090,2090,2090,2090,0
|
|
20240820,130700,129023105,2090,2090,2090,2090,0
|
|
20240820,130600,129023105,2090,2090,2090,2090,26
|
|
20240820,130500,128968765,2085,2090,2090,2085,4281
|
|
20240820,130400,120021900,2090,2090,2090,2090,564
|
|
20240820,130300,118843140,2095,2095,2095,2095,0
|
|
20240820,130200,118843140,2095,2095,2095,2095,0
|
|
20240820,130100,118843140,2095,2095,2095,2095,5
|
|
20240820,130000,118832665,2095,2095,2095,2095,39
|
|
20240820,125900,118750960,2095,2095,2095,2095,500
|
|
20240820,125800,117703460,2095,2095,2095,2095,50
|
|
20240820,125700,117598710,2095,2095,2095,2095,500
|
|
20240820,125600,116551210,2095,2095,2095,2095,80
|
|
20240820,125500,116383610,2095,2095,2095,2095,55
|
|
20240820,125400,116268385,2090,2095,2095,2090,101
|
|
20240820,125300,116057245,2095,2095,2095,2095,455
|
|
20240820,125200,115104020,2095,2095,2095,2095,0
|
|
20240820,125100,115104020,2095,2095,2095,2095,62
|
|
20240820,125000,114974130,2095,2095,2095,2095,0
|
|
20240820,124900,114974130,2095,2095,2095,2095,0
|
|
20240820,124800,114974130,2095,2095,2095,2095,890
|
|
20240820,124700,113109580,2095,2095,2095,2095,500
|
|
20240820,124600,112062080,2095,2090,2095,2090,104
|
|
20240820,124500,111844220,2095,2095,2095,2095,33
|
|
20240820,124400,111775085,2100,2100,2100,2100,19
|
|
20240820,124300,111735185,2100,2095,2100,2095,2750
|
|
20240820,124200,105973920,2095,2095,2095,2095,0
|
|
20240820,124100,105973920,2095,2095,2095,2095,0
|
|
20240820,124000,105973920,2095,2095,2095,2095,0
|
|
20240820,123900,105973920,2095,2095,2095,2095,0
|
|
20240820,123800,105973920,2095,2095,2095,2095,3
|
|
20240820,123700,105967635,2090,2095,2095,2090,14
|
|
20240820,123600,105938355,2090,2090,2090,2090,20
|
|
20240820,123500,105896555,2095,2095,2095,2095,0
|
|
20240820,123400,105896555,2095,2095,2095,2095,100
|
|
20240820,123300,105687055,2095,2095,2095,2095,0
|
|
20240820,123200,105687055,2095,2095,2095,2095,0
|
|
20240820,123100,105687055,2095,2095,2095,2095,0
|
|
20240820,123000,105687055,2095,2090,2095,2090,8
|
|
20240820,122900,105670310,2095,2095,2095,2095,0
|
|
20240820,122800,105670310,2095,2095,2095,2095,0
|
|
20240820,122700,105670310,2095,2095,2095,2095,0
|
|
20240820,122600,105670310,2095,2095,2095,2095,0
|
|
20240820,122500,105670310,2095,2095,2095,2095,0
|
|
20240820,122400,105670310,2095,2095,2095,2095,0
|
|
20240820,122300,105670310,2095,2095,2095,2095,0
|
|
20240820,122200,105670310,2095,2095,2095,2095,0
|
|
20240820,122100,105670310,2095,2095,2095,2095,0
|
|
20240820,122000,105670310,2095,2095,2095,2095,0
|
|
20240820,121900,105670310,2095,2090,2095,2090,4
|
|
20240820,121800,105661935,2095,2095,2095,2095,0
|
|
20240820,121700,105661935,2095,2095,2095,2095,0
|
|
20240820,121600,105661935,2095,2095,2095,2095,2
|
|
20240820,121500,105657745,2095,2095,2095,2095,0
|
|
20240820,121400,105657745,2095,2095,2095,2095,0
|
|
20240820,121300,105657745,2095,2095,2095,2095,31
|
|
20240820,121200,105592800,2095,2095,2095,2095,0
|
|
20240820,121100,105592800,2095,2095,2095,2095,22
|
|
20240820,121000,105546710,2095,2095,2095,2095,30
|
|
20240820,120900,105483860,2095,2095,2095,2095,0
|
|
20240820,120800,105483860,2095,2095,2095,2095,0
|
|
20240820,120700,105483860,2095,2095,2095,2095,0
|
|
20240820,120600,105483860,2095,2095,2095,2095,0
|
|
20240820,120500,105483860,2095,2095,2095,2095,0
|
|
20240820,120400,105483860,2095,2095,2095,2095,50
|
|
20240820,120300,105379110,2095,2095,2095,2095,0
|
|
20240820,120200,105379110,2095,2095,2095,2095,0
|
|
20240820,120100,105379110,2095,2095,2095,2095,0
|
|
20240820,120000,105379110,2095,2095,2095,2095,0
|
|
20240820,115900,105379110,2095,2095,2095,2095,0
|
|
20240820,115800,105379110,2095,2095,2095,2095,0
|
|
20240820,115700,105379110,2095,2095,2095,2095,39
|
|
20240820,115600,105297405,2095,2095,2095,2095,3
|
|
20240820,115500,105291120,2095,2095,2095,2095,2
|
|
20240820,115400,105286930,2090,2090,2090,2090,64
|
|
20240820,115300,105153170,2085,2085,2085,2085,300
|
|
20240820,115200,104527670,2095,2090,2095,2090,185
|
|
20240820,115100,104141000,2090,2090,2090,2090,9
|
|
20240820,115000,104122190,2090,2095,2095,2090,53
|
|
20240820,114900,104011405,2090,2090,2090,2090,50
|
|
20240820,114800,103906905,2095,2095,2095,2095,10
|
|
20240820,114700,103885955,2095,2090,2095,2090,5904
|
|
20240820,114600,91546580,2090,2090,2090,2090,0
|
|
20240820,114500,91546580,2090,2090,2090,2090,5
|
|
20240820,114400,91536130,2090,2090,2090,2090,0
|
|
20240820,114300,91536130,2090,2090,2090,2090,0
|
|
20240820,114200,91536130,2090,2090,2090,2090,2
|
|
20240820,114100,91531950,2090,2090,2090,2090,0
|
|
20240820,114000,91531950,2090,2090,2090,2090,5
|
|
20240820,113900,91521500,2085,2090,2090,2085,835
|
|
20240820,113800,89778025,2090,2090,2090,2090,5
|
|
20240820,113700,89767575,2090,2090,2090,2090,0
|
|
20240820,113600,89767575,2090,2090,2090,2090,1
|
|
20240820,113500,89765485,2090,2090,2090,2090,50
|
|
20240820,113400,89660985,2090,2090,2090,2090,0
|
|
20240820,113300,89660985,2090,2090,2090,2090,15
|
|
20240820,113200,89629635,2090,2090,2090,2090,0
|
|
20240820,113100,89629635,2090,2090,2090,2090,128
|
|
20240820,113000,89362115,2090,2090,2090,2090,0
|
|
20240820,112900,89362115,2090,2090,2090,2090,1270
|
|
20240820,112800,86707815,2090,2090,2090,2090,2
|
|
20240820,112700,86703635,2085,2085,2085,2085,2
|
|
20240820,112600,86699465,2090,2090,2090,2090,0
|
|
20240820,112500,86699465,2090,2090,2090,2090,0
|
|
20240820,112400,86699465,2090,2090,2090,2090,0
|
|
20240820,112300,86699465,2090,2085,2090,2085,43
|
|
20240820,112200,86609795,2090,2090,2090,2090,0
|
|
20240820,112100,86609795,2090,2090,2090,2090,0
|
|
20240820,112000,86609795,2090,2090,2090,2090,952
|
|
20240820,111900,84620115,2090,2090,2090,2090,20
|
|
20240820,111800,84578315,2090,2090,2090,2090,0
|
|
20240820,111700,84578315,2090,2090,2090,2090,4
|
|
20240820,111600,84569955,2090,2090,2090,2090,100
|
|
20240820,111500,84360955,2090,2090,2090,2090,206
|
|
20240820,111400,83930415,2090,2090,2090,2090,0
|
|
20240820,111300,83930415,2090,2090,2090,2090,0
|
|
20240820,111200,83930415,2090,2090,2090,2090,0
|
|
20240820,111100,83930415,2090,2090,2090,2090,32
|
|
20240820,111000,83863535,2090,2090,2090,2090,1
|
|
20240820,110900,83861445,2090,2090,2090,2090,0
|
|
20240820,110800,83861445,2090,2090,2090,2090,0
|
|
20240820,110700,83861445,2090,2090,2090,2090,0
|
|
20240820,110600,83861445,2090,2085,2090,2085,55
|
|
20240820,110500,83746760,2085,2085,2085,2085,297
|
|
20240820,110400,83127515,2085,2090,2090,2085,559
|
|
20240820,110300,81961990,2090,2090,2090,2090,0
|
|
20240820,110200,81961990,2090,2090,2090,2090,0
|
|
20240820,110100,81961990,2090,2085,2090,2085,497
|
|
20240820,110000,80925740,2085,2085,2085,2085,0
|
|
20240820,105900,80925740,2085,2085,2085,2085,67
|
|
20240820,105800,80786045,2085,2085,2085,2085,0
|
|
20240820,105700,80786045,2085,2085,2085,2085,100
|
|
20240820,105600,80577545,2090,2090,2090,2090,0
|
|
20240820,105500,80577545,2090,2090,2090,2090,0
|
|
20240820,105400,80577545,2090,2085,2090,2085,26
|
|
20240820,105300,80523235,2085,2085,2085,2085,0
|
|
20240820,105200,80523235,2085,2085,2085,2085,640
|
|
20240820,105100,79188835,2085,2085,2085,2085,1
|
|
20240820,105000,79186750,2085,2085,2085,2085,0
|
|
20240820,104900,79186750,2085,2085,2085,2085,90
|
|
20240820,104800,78999100,2090,2090,2090,2090,0
|
|
20240820,104700,78999100,2090,2085,2090,2085,1005
|
|
20240820,104600,76903650,2090,2090,2090,2090,0
|
|
20240820,104500,76903650,2090,2090,2090,2090,0
|
|
20240820,104400,76903650,2090,2090,2090,2090,0
|
|
20240820,104300,76903650,2090,2090,2090,2090,20
|
|
20240820,104200,76861850,2090,2090,2090,2085,3524
|
|
20240820,104100,69514155,2085,2085,2085,2085,4
|
|
20240820,104000,69505815,2085,2085,2085,2085,1
|
|
20240820,103900,69503730,2085,2085,2085,2085,1
|
|
20240820,103800,69501645,2090,2090,2090,2090,0
|
|
20240820,103700,69501645,2090,2090,2090,2090,0
|
|
20240820,103600,69501645,2090,2090,2090,2090,10
|
|
20240820,103500,69480745,2090,2090,2090,2090,163
|
|
20240820,103400,69140075,2090,2090,2090,2090,8
|
|
20240820,103300,69123355,2090,2090,2090,2090,1
|
|
20240820,103200,69121265,2090,2090,2090,2090,0
|
|
20240820,103100,69121265,2090,2090,2090,2090,31
|
|
20240820,103000,69056475,2090,2090,2090,2090,0
|
|
20240820,102900,69056475,2090,2085,2090,2085,1006
|
|
20240820,102800,66958935,2090,2090,2090,2090,905
|
|
20240820,102700,65067485,2090,2090,2090,2090,0
|
|
20240820,102600,65067485,2090,2090,2090,2090,1
|
|
20240820,102500,65065395,2090,2090,2090,2090,5
|
|
20240820,102400,65054945,2085,2085,2085,2085,0
|
|
20240820,102300,65054945,2085,2085,2085,2085,0
|
|
20240820,102200,65054945,2085,2085,2085,2085,25
|
|
20240820,102100,65002820,2090,2090,2090,2090,0
|
|
20240820,102000,65002820,2090,2090,2090,2090,0
|
|
20240820,101900,65002820,2090,2085,2090,2085,245
|
|
20240820,101800,64491970,2090,2090,2090,2090,0
|
|
20240820,101700,64491970,2090,2090,2090,2090,0
|
|
20240820,101600,64491970,2090,2085,2090,2085,530
|
|
20240820,101500,63386770,2090,2090,2090,2090,12
|
|
20240820,101400,63361690,2090,2090,2090,2090,20
|
|
20240820,101300,63319890,2090,2090,2090,2090,110
|
|
20240820,101200,63089990,2090,2090,2090,2090,0
|
|
20240820,101100,63089990,2090,2090,2090,2090,3005
|
|
20240820,101000,56809540,2085,2085,2085,2085,0
|
|
20240820,100900,56809540,2085,2085,2085,2085,2954
|
|
20240820,100800,50650450,2085,2085,2085,2085,0
|
|
20240820,100700,50650450,2085,2085,2085,2080,139
|
|
20240820,100600,50360650,2085,2085,2085,2085,1911
|
|
20240820,100500,46376215,2085,2085,2085,2085,1196
|
|
20240820,100400,43882555,2090,2090,2090,2090,0
|
|
20240820,100300,43882555,2090,2090,2090,2090,30
|
|
20240820,100200,43819855,2090,2090,2090,2090,0
|
|
20240820,100100,43819855,2090,2090,2090,2090,0
|
|
20240820,100000,43819855,2090,2090,2090,2090,0
|
|
20240820,095900,43819855,2090,2090,2090,2085,88
|
|
20240820,095800,43636190,2090,2085,2090,2085,697
|
|
20240820,095700,42182800,2090,2090,2090,2090,5
|
|
20240820,095600,42172350,2090,2090,2090,2090,0
|
|
20240820,095500,42172350,2090,2090,2090,2090,2
|
|
20240820,095400,42168170,2090,2090,2090,2090,100
|
|
20240820,095300,41959170,2090,2090,2090,2090,50
|
|
20240820,095200,41854670,2090,2090,2090,2090,0
|
|
20240820,095100,41854670,2090,2090,2095,2090,40
|
|
20240820,095000,41771065,2090,2090,2090,2090,235
|
|
20240820,094900,41279915,2095,2095,2095,2095,0
|
|
20240820,094800,41279915,2095,2090,2095,2090,67
|
|
20240820,094700,41139875,2095,2095,2095,2095,4
|
|
20240820,094600,41131495,2095,2095,2095,2095,0
|
|
20240820,094500,41131495,2095,2095,2095,2095,23
|
|
20240820,094400,41083310,2095,2095,2095,2095,1
|
|
20240820,094300,41081215,2095,2095,2095,2095,102
|
|
20240820,094200,40867525,2090,2090,2090,2090,3520
|
|
20240820,094100,33510725,2090,2090,2090,2090,0
|
|
20240820,094000,33510725,2090,2090,2090,2090,10
|
|
20240820,093900,33489825,2085,2085,2085,2085,0
|
|
20240820,093800,33489825,2085,2085,2085,2085,789
|
|
20240820,093700,31844760,2090,2090,2090,2090,40
|
|
20240820,093600,31761160,2090,2090,2090,2090,10
|
|
20240820,093500,31740260,2090,2090,2090,2090,73
|
|
20240820,093400,31587690,2090,2090,2090,2090,139
|
|
20240820,093300,31297180,2090,2090,2090,2090,6
|
|
20240820,093200,31284640,2085,2085,2085,2085,0
|
|
20240820,093100,31284640,2085,2085,2090,2085,188
|
|
20240820,093000,30892640,2090,2090,2090,2090,2
|
|
20240820,092900,30888460,2090,2090,2090,2090,25
|
|
20240820,092800,30836210,2090,2090,2090,2090,50
|
|
20240820,092700,30731710,2090,2090,2090,2090,142
|
|
20240820,092600,30434930,2090,2090,2090,2090,90
|
|
20240820,092500,30246830,2090,2090,2095,2090,869
|
|
20240820,092400,28430605,2095,2090,2095,2090,2951
|
|
20240820,092300,22262515,2095,2095,2095,2095,10
|
|
20240820,092200,22241565,2090,2095,2095,2090,1618
|
|
20240820,092100,18859445,2095,2095,2095,2095,0
|
|
20240820,092000,18859445,2095,2095,2095,2095,0
|
|
20240820,091900,18859445,2095,2095,2095,2095,242
|
|
20240820,091800,18352455,2095,2095,2095,2095,0
|
|
20240820,091700,18352455,2095,2095,2095,2095,0
|
|
20240820,091600,18352455,2095,2095,2095,2095,0
|
|
20240820,091500,18352455,2095,2090,2095,2090,1003
|
|
20240820,091400,16256170,2095,2090,2095,2090,35
|
|
20240820,091300,16182995,2095,2090,2095,2090,1133
|
|
20240820,091200,13815010,2095,2095,2095,2095,100
|
|
20240820,091100,13605510,2095,2090,2095,2090,778
|
|
20240820,091000,11979115,2095,2095,2095,2095,0
|
|
20240820,090900,11979115,2095,2095,2095,2095,0
|
|
20240820,090800,11979115,2095,2090,2095,2090,103
|
|
20240820,090700,11763830,2085,2085,2085,2085,60
|
|
20240820,090600,11638730,2085,2085,2085,2085,1300
|
|
20240820,090500,8928230,2085,2085,2085,2085,0
|
|
20240820,090400,8928230,2085,2085,2085,2085,113
|
|
20240820,090300,8692625,2080,2085,2085,2080,1102
|
|
20240820,090200,6395210,2090,2085,2090,2085,2
|
|
20240820,090100,6391035,2090,2090,2090,2090,536
|
|
20240820,090000,5270795,2095,2080,2095,2080,2534
|