610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190700,432384890,2030,2030,2030,2030,11018
|
|
20240823,190600,432384890,2030,2030,2030,2030,0
|
|
20240823,190500,432384890,2030,2030,2030,2030,0
|
|
20240823,190400,432384890,2030,2030,2030,2030,0
|
|
20240823,190300,432384890,2030,2030,2030,2030,0
|
|
20240823,190200,432384890,2030,2030,2030,2030,0
|
|
20240823,190100,432384890,2030,2030,2030,2030,0
|
|
20240823,190000,432384890,2030,2030,2030,2030,0
|
|
20240823,185900,432384890,2030,2030,2030,2030,0
|
|
20240823,185800,432384890,2030,2030,2030,2030,0
|
|
20240823,185700,432384890,2030,2030,2030,2030,0
|
|
20240823,185600,432384890,2030,2030,2030,2030,0
|
|
20240823,185500,432384890,2030,2030,2030,2030,0
|
|
20240823,185400,432384890,2030,2030,2030,2030,0
|
|
20240823,185300,432384890,2030,2030,2030,2030,0
|
|
20240823,185200,432384890,2030,2030,2030,2030,0
|
|
20240823,185100,432384890,2030,2030,2030,2030,0
|
|
20240823,185000,432384890,2030,2030,2030,2030,0
|
|
20240823,184900,432384890,2030,2030,2030,2030,0
|
|
20240823,184800,432384890,2030,2030,2030,2030,0
|
|
20240823,184700,432384890,2030,2030,2030,2030,0
|
|
20240823,184600,432384890,2030,2030,2030,2030,0
|
|
20240823,184500,432384890,2030,2030,2030,2030,0
|
|
20240823,184400,432384890,2030,2030,2030,2030,0
|
|
20240823,184300,432384890,2030,2030,2030,2030,0
|
|
20240823,184200,432384890,2030,2030,2030,2030,0
|
|
20240823,184100,432384890,2030,2030,2030,2030,0
|
|
20240823,184000,432384890,2030,2030,2030,2030,0
|
|
20240823,183900,432384890,2030,2030,2030,2030,0
|
|
20240823,183800,432384890,2030,2030,2030,2030,0
|
|
20240823,183700,432384890,2030,2030,2030,2030,11018
|
|
20240823,183600,432384890,2030,2030,2030,2030,0
|
|
20240823,183500,432384890,2030,2030,2030,2030,0
|
|
20240823,183400,432384890,2030,2030,2030,2030,0
|
|
20240823,183300,432384890,2030,2030,2030,2030,0
|
|
20240823,183200,432384890,2030,2030,2030,2030,0
|
|
20240823,183100,432384890,2030,2030,2030,2030,0
|
|
20240823,183000,432384890,2030,2030,2030,2030,0
|
|
20240823,182900,432384890,2030,2030,2030,2030,0
|
|
20240823,182800,432384890,2030,2030,2030,2030,0
|
|
20240823,182700,432384890,2030,2030,2030,2030,0
|
|
20240823,182600,432384890,2030,2030,2030,2030,0
|
|
20240823,182500,432384890,2030,2030,2030,2030,0
|
|
20240823,182400,432384890,2030,2030,2030,2030,0
|
|
20240823,182300,432384890,2030,2030,2030,2030,0
|
|
20240823,182200,432384890,2030,2030,2030,2030,0
|
|
20240823,182100,432384890,2030,2030,2030,2030,0
|
|
20240823,182000,432384890,2030,2030,2030,2030,0
|
|
20240823,181900,432384890,2030,2030,2030,2030,0
|
|
20240823,181800,432384890,2030,2030,2030,2030,0
|
|
20240823,181700,432384890,2030,2030,2030,2030,0
|
|
20240823,181600,432384890,2030,2030,2030,2030,0
|
|
20240823,181500,432384890,2030,2030,2030,2030,0
|
|
20240823,181400,432384890,2030,2030,2030,2030,0
|
|
20240823,181300,432384890,2030,2030,2030,2030,0
|
|
20240823,181200,432384890,2030,2030,2030,2030,0
|
|
20240823,181100,432384890,2030,2030,2030,2030,0
|
|
20240823,181000,432384890,2030,2030,2030,2030,0
|
|
20240823,180900,432384890,2030,2030,2030,2030,0
|
|
20240823,180800,432384890,2030,2030,2030,2030,0
|
|
20240823,180700,432384890,2030,2030,2030,2030,11018
|
|
20240823,180600,432384890,2030,2030,2030,2030,0
|
|
20240823,180500,432384890,2030,2030,2030,2030,0
|
|
20240823,180400,432384890,2030,2030,2030,2030,0
|
|
20240823,180300,432384890,2030,2030,2030,2030,0
|
|
20240823,180200,432384890,2030,2030,2030,2030,0
|
|
20240823,180100,432384890,2030,2030,2030,2030,0
|
|
20240823,180000,432384890,2030,2030,2030,2030,0
|
|
20240823,175900,432384890,2030,2030,2030,2030,0
|
|
20240823,175800,432384890,2030,2030,2030,2030,0
|
|
20240823,175700,432384890,2030,2030,2030,2030,0
|
|
20240823,175600,432384890,2030,2030,2030,2030,0
|
|
20240823,175500,432384890,2030,2030,2030,2030,0
|
|
20240823,175400,432384890,2030,2030,2030,2030,0
|
|
20240823,175300,432384890,2030,2030,2030,2030,0
|
|
20240823,175200,432384890,2030,2030,2030,2030,0
|
|
20240823,175100,432384890,2030,2030,2030,2030,0
|
|
20240823,175000,432384890,2030,2030,2030,2030,0
|
|
20240823,174900,432384890,2030,2030,2030,2030,0
|
|
20240823,174800,432384890,2030,2030,2030,2030,0
|
|
20240823,174700,432384890,2030,2030,2030,2030,0
|
|
20240823,174600,432384890,2030,2030,2030,2030,0
|
|
20240823,174500,432384890,2030,2030,2030,2030,0
|
|
20240823,174400,432384890,2030,2030,2030,2030,0
|
|
20240823,174300,432384890,2030,2030,2030,2030,0
|
|
20240823,174200,432384890,2030,2030,2030,2030,0
|
|
20240823,174100,432384890,2030,2030,2030,2030,0
|
|
20240823,174000,432384890,2030,2030,2030,2030,0
|
|
20240823,173900,432384890,2030,2030,2030,2030,0
|
|
20240823,173800,432384890,2030,2030,2030,2030,0
|
|
20240823,173700,432384890,2030,2030,2030,2030,11018
|
|
20240823,173600,432384890,2030,2030,2030,2030,0
|
|
20240823,173500,432384890,2030,2030,2030,2030,0
|
|
20240823,173400,432384890,2030,2030,2030,2030,0
|
|
20240823,173300,432384890,2030,2030,2030,2030,0
|
|
20240823,173200,432384890,2030,2030,2030,2030,0
|
|
20240823,173100,432384890,2030,2030,2030,2030,0
|
|
20240823,173000,432384890,2030,2030,2030,2030,0
|
|
20240823,172900,432384890,2030,2030,2030,2030,0
|
|
20240823,172800,432384890,2030,2030,2030,2030,0
|
|
20240823,172700,432384890,2030,2030,2030,2030,0
|
|
20240823,172600,432384890,2030,2030,2030,2030,0
|
|
20240823,172500,432384890,2030,2030,2030,2030,0
|
|
20240823,172400,432384890,2030,2030,2030,2030,0
|
|
20240823,172300,432384890,2030,2030,2030,2030,0
|
|
20240823,172200,432384890,2030,2030,2030,2030,0
|
|
20240823,172100,432384890,2030,2030,2030,2030,0
|
|
20240823,172000,432384890,2030,2030,2030,2030,0
|
|
20240823,171900,432384890,2030,2030,2030,2030,0
|
|
20240823,171800,432384890,2030,2030,2030,2030,0
|
|
20240823,171700,432384890,2030,2030,2030,2030,0
|
|
20240823,171600,432384890,2030,2030,2030,2030,0
|
|
20240823,171500,432384890,2030,2030,2030,2030,0
|
|
20240823,171400,432384890,2030,2030,2030,2030,0
|
|
20240823,171300,432384890,2030,2030,2030,2030,0
|
|
20240823,171200,432384890,2030,2030,2030,2030,0
|
|
20240823,171100,432384890,2030,2030,2030,2030,0
|
|
20240823,171000,432384890,2030,2030,2030,2030,0
|
|
20240823,170900,432384890,2030,2030,2030,2030,0
|
|
20240823,170800,432384890,2030,2030,2030,2030,0
|
|
20240823,170700,432384890,2030,2030,2030,2030,11018
|
|
20240823,170600,432384890,2030,2030,2030,2030,0
|
|
20240823,170500,432384890,2030,2030,2030,2030,0
|
|
20240823,170400,432384890,2030,2030,2030,2030,0
|
|
20240823,170300,432384890,2030,2030,2030,2030,0
|
|
20240823,170200,432384890,2030,2030,2030,2030,0
|
|
20240823,170100,432384890,2030,2030,2030,2030,0
|
|
20240823,170000,432384890,2030,2030,2030,2030,0
|
|
20240823,165900,432384890,2030,2030,2030,2030,0
|
|
20240823,165800,432384890,2030,2030,2030,2030,0
|
|
20240823,165700,432384890,2030,2030,2030,2030,0
|
|
20240823,165600,432384890,2030,2030,2030,2030,0
|
|
20240823,165500,432384890,2030,2030,2030,2030,0
|
|
20240823,165400,432384890,2030,2030,2030,2030,0
|
|
20240823,165300,432384890,2030,2030,2030,2030,0
|
|
20240823,165200,432384890,2030,2030,2030,2030,0
|
|
20240823,165100,432384890,2030,2030,2030,2030,0
|
|
20240823,165000,432384890,2030,2030,2030,2030,0
|
|
20240823,164900,432384890,2030,2030,2030,2030,0
|
|
20240823,164800,432384890,2030,2030,2030,2030,0
|
|
20240823,164700,432384890,2030,2030,2030,2030,0
|
|
20240823,164600,432384890,2030,2030,2030,2030,0
|
|
20240823,164500,432384890,2030,2030,2030,2030,0
|
|
20240823,164400,432384890,2030,2030,2030,2030,0
|
|
20240823,164300,432384890,2030,2030,2030,2030,0
|
|
20240823,164200,432384890,2030,2030,2030,2030,0
|
|
20240823,164100,432384890,2030,2030,2030,2030,0
|
|
20240823,164000,432384890,2030,2030,2030,2030,0
|
|
20240823,163900,432384890,2030,2030,2030,2030,0
|
|
20240823,163800,432384890,2030,2030,2030,2030,0
|
|
20240823,163700,432384890,2030,2030,2030,2030,11018
|
|
20240823,163600,432384890,2030,2030,2030,2030,0
|
|
20240823,163500,432384890,2030,2030,2030,2030,0
|
|
20240823,163400,432384890,2030,2030,2030,2030,0
|
|
20240823,163300,432384890,2030,2030,2030,2030,0
|
|
20240823,163200,432384890,2030,2030,2030,2030,0
|
|
20240823,163100,432384890,2030,2030,2030,2030,0
|
|
20240823,163000,432384890,2030,2030,2030,2030,0
|
|
20240823,162900,432384890,2030,2030,2030,2030,0
|
|
20240823,162800,432384890,2030,2030,2030,2030,0
|
|
20240823,162700,432384890,2030,2030,2030,2030,0
|
|
20240823,162600,432384890,2030,2030,2030,2030,0
|
|
20240823,162500,432384890,2030,2030,2030,2030,0
|
|
20240823,162400,432384890,2030,2030,2030,2030,0
|
|
20240823,162300,432384890,2030,2030,2030,2030,0
|
|
20240823,162200,432384890,2030,2030,2030,2030,0
|
|
20240823,162100,432384890,2030,2030,2030,2030,0
|
|
20240823,162000,432384890,2030,2030,2030,2030,0
|
|
20240823,161900,432384890,2030,2030,2030,2030,0
|
|
20240823,161800,432384890,2030,2030,2030,2030,0
|
|
20240823,161700,432384890,2030,2030,2030,2030,0
|
|
20240823,161600,432384890,2030,2030,2030,2030,0
|
|
20240823,161500,432384890,2030,2030,2030,2030,0
|
|
20240823,161400,432384890,2030,2030,2030,2030,0
|
|
20240823,161300,432384890,2030,2030,2030,2030,0
|
|
20240823,161200,432384890,2030,2030,2030,2030,0
|
|
20240823,161100,432384890,2030,2030,2030,2030,0
|
|
20240823,161000,432384890,2030,2030,2030,2030,0
|
|
20240823,160900,432384890,2030,2030,2030,2030,0
|
|
20240823,160800,432384890,2030,2030,2030,2030,0
|
|
20240823,160700,432384890,2030,2030,2030,2030,11018
|
|
20240823,160600,432384890,2030,2030,2030,2030,0
|
|
20240823,160500,432384890,2030,2030,2030,2030,0
|
|
20240823,160400,432384890,2030,2030,2030,2030,0
|
|
20240823,160300,432384890,2030,2030,2030,2030,0
|
|
20240823,160200,432384890,2030,2030,2030,2030,0
|
|
20240823,160100,432384890,2030,2030,2030,2030,0
|
|
20240823,160000,432384890,2030,2030,2030,2030,0
|
|
20240823,155900,432384890,2030,2030,2030,2030,0
|
|
20240823,155800,432384890,2030,2030,2030,2030,0
|
|
20240823,155700,432384890,2030,2030,2030,2030,0
|
|
20240823,155600,432384890,2030,2030,2030,2030,0
|
|
20240823,155500,432384890,2030,2030,2030,2030,0
|
|
20240823,155400,432384890,2030,2030,2030,2030,0
|
|
20240823,155300,432384890,2030,2030,2030,2030,0
|
|
20240823,155200,432384890,2030,2030,2030,2030,0
|
|
20240823,155100,432384890,2030,2030,2030,2030,0
|
|
20240823,155000,432384890,2030,2030,2030,2030,0
|
|
20240823,154900,432384890,2030,2030,2030,2030,0
|
|
20240823,154800,432384890,2030,2030,2030,2030,0
|
|
20240823,154700,432384890,2030,2030,2030,2030,0
|
|
20240823,154600,432384890,2030,2030,2030,2030,0
|
|
20240823,154500,432384890,2030,2030,2030,2030,0
|
|
20240823,154400,432384890,2030,2030,2030,2030,0
|
|
20240823,154300,432384890,2030,2030,2030,2030,0
|
|
20240823,154200,432384890,2030,2030,2030,2030,0
|
|
20240823,154100,432384890,2030,2030,2030,2030,0
|
|
20240823,154000,432384890,2030,2030,2030,2030,0
|
|
20240823,153900,432384890,2030,2030,2030,2030,0
|
|
20240823,153800,432384890,2030,2030,2030,2030,0
|
|
20240823,153700,432384890,2030,2030,2030,2030,11018
|
|
20240823,153600,432384890,2030,2030,2030,2030,0
|
|
20240823,153500,432384890,2030,2030,2030,2030,0
|
|
20240823,153400,432384890,2030,2030,2030,2030,0
|
|
20240823,153300,432384890,2030,2030,2030,2030,0
|
|
20240823,153200,432384890,2030,2030,2030,2030,0
|
|
20240823,153100,432384890,2030,2030,2030,2030,0
|
|
20240823,153000,432384890,2030,2030,2030,2030,11018
|
|
20240823,152900,410018350,2040,2040,2040,2040,0
|
|
20240823,152800,410018350,2040,2040,2040,2040,0
|
|
20240823,152700,410018350,2040,2040,2040,2040,0
|
|
20240823,152600,410018350,2040,2040,2040,2040,0
|
|
20240823,152500,410018350,2040,2040,2040,2040,0
|
|
20240823,152400,410018350,2040,2040,2040,2040,0
|
|
20240823,152300,410018350,2040,2040,2040,2040,0
|
|
20240823,152200,410018350,2040,2040,2040,2040,0
|
|
20240823,152100,410018350,2040,2040,2040,2040,0
|
|
20240823,152000,410018350,2040,2040,2040,2040,0
|
|
20240823,151900,410018350,2040,2035,2040,2030,247
|
|
20240823,151800,409515640,2035,2030,2035,2030,2064
|
|
20240823,151700,405315665,2035,2035,2035,2035,100
|
|
20240823,151600,405112165,2035,2035,2035,2035,375
|
|
20240823,151500,404349040,2035,2035,2035,2035,2
|
|
20240823,151400,404344970,2035,2035,2035,2035,16
|
|
20240823,151300,404312410,2035,2035,2035,2035,224
|
|
20240823,151200,403856570,2035,2035,2035,2035,13
|
|
20240823,151100,403830115,2035,2035,2035,2035,14
|
|
20240823,151000,403801625,2035,2035,2035,2035,20
|
|
20240823,150900,403760925,2035,2035,2035,2035,12
|
|
20240823,150800,403736505,2030,2030,2030,2030,2127
|
|
20240823,150700,399418695,2030,2030,2030,2030,6
|
|
20240823,150600,399406515,2030,2030,2030,2025,259
|
|
20240823,150500,398881890,2030,2025,2030,2025,67
|
|
20240823,150400,398746210,2030,2025,2030,2025,530
|
|
20240823,150300,397672910,2025,2030,2030,2025,14181
|
|
20240823,150200,368946570,2030,2030,2030,2030,9
|
|
20240823,150100,368928300,2035,2035,2035,2035,5
|
|
20240823,150000,368918125,2030,2035,2035,2030,990
|
|
20240823,145900,366908420,2030,2030,2030,2030,1000
|
|
20240823,145800,364878420,2030,2030,2030,2030,0
|
|
20240823,145700,364878420,2030,2030,2030,2030,1329
|
|
20240823,145600,362180550,2035,2035,2035,2035,30
|
|
20240823,145500,362119500,2035,2035,2035,2035,40
|
|
20240823,145400,362038100,2035,2035,2035,2035,40
|
|
20240823,145300,361956700,2035,2035,2035,2035,0
|
|
20240823,145200,361956700,2035,2035,2035,2035,0
|
|
20240823,145100,361956700,2035,2035,2035,2035,0
|
|
20240823,145000,361956700,2035,2035,2035,2035,1011
|
|
20240823,144900,359899315,2035,2035,2035,2035,7
|
|
20240823,144800,359885070,2030,2030,2030,2030,901
|
|
20240823,144700,358056040,2030,2030,2030,2030,1100
|
|
20240823,144600,355823040,2030,2035,2035,2030,1501
|
|
20240823,144500,352776005,2030,2035,2035,2030,1003
|
|
20240823,144400,350739900,2030,2030,2030,2030,100
|
|
20240823,144300,350536900,2030,2030,2030,2030,2529
|
|
20240823,144200,345403030,2030,2030,2030,2030,10
|
|
20240823,144100,345382730,2030,2030,2030,2030,0
|
|
20240823,144000,345382730,2030,2030,2030,2030,10
|
|
20240823,143900,345362430,2030,2030,2030,2030,1
|
|
20240823,143800,345360400,2030,2030,2030,2030,0
|
|
20240823,143700,345360400,2030,2030,2030,2030,0
|
|
20240823,143600,345360400,2030,2030,2030,2030,7
|
|
20240823,143500,345346190,2030,2030,2030,2030,5
|
|
20240823,143400,345336040,2030,2030,2030,2030,0
|
|
20240823,143300,345336040,2030,2035,2035,2030,107
|
|
20240823,143200,345118820,2025,2030,2030,2025,1918
|
|
20240823,143100,341225805,2035,2030,2035,2030,8
|
|
20240823,143000,341209540,2035,2035,2035,2035,0
|
|
20240823,142900,341209540,2035,2035,2035,2035,0
|
|
20240823,142800,341209540,2035,2035,2035,2035,5
|
|
20240823,142700,341199365,2035,2035,2035,2035,0
|
|
20240823,142600,341199365,2035,2035,2035,2035,0
|
|
20240823,142500,341199365,2035,2035,2035,2035,0
|
|
20240823,142400,341199365,2035,2035,2035,2035,13
|
|
20240823,142300,341172910,2035,2035,2035,2035,0
|
|
20240823,142200,341172910,2035,2035,2035,2035,2
|
|
20240823,142100,341168840,2030,2030,2030,2030,1055
|
|
20240823,142000,339027190,2035,2035,2035,2035,0
|
|
20240823,141900,339027190,2035,2035,2035,2035,0
|
|
20240823,141800,339027190,2035,2035,2035,2035,1
|
|
20240823,141700,339025155,2035,2035,2035,2035,10
|
|
20240823,141600,339004805,2035,2035,2035,2035,100
|
|
20240823,141500,338801305,2035,2035,2035,2035,0
|
|
20240823,141400,338801305,2035,2035,2035,2035,0
|
|
20240823,141300,338801305,2035,2035,2035,2035,3
|
|
20240823,141200,338795200,2035,2035,2035,2035,0
|
|
20240823,141100,338795200,2035,2035,2035,2035,300
|
|
20240823,141000,338184700,2030,2030,2030,2030,0
|
|
20240823,140900,338184700,2030,2035,2035,2030,664
|
|
20240823,140800,336836755,2035,2035,2035,2035,0
|
|
20240823,140700,336836755,2035,2035,2035,2035,0
|
|
20240823,140600,336836755,2035,2035,2035,2035,0
|
|
20240823,140500,336836755,2035,2030,2035,2030,15104
|
|
20240823,140400,306119735,2030,2030,2030,2030,20
|
|
20240823,140300,306079135,2030,2030,2030,2030,176
|
|
20240823,140200,305721855,2030,2030,2030,2025,20
|
|
20240823,140100,305681260,2030,2030,2030,2030,108
|
|
20240823,140000,305462020,2030,2030,2030,2030,24
|
|
20240823,135900,305413300,2025,2025,2025,2025,0
|
|
20240823,135800,305413300,2025,2025,2025,2025,0
|
|
20240823,135700,305413300,2025,2025,2025,2025,4533
|
|
20240823,135600,296233975,2025,2025,2025,2025,0
|
|
20240823,135500,296233975,2025,2025,2025,2025,293
|
|
20240823,135400,295640650,2030,2030,2030,2030,40
|
|
20240823,135300,295559450,2030,2030,2030,2030,4454
|
|
20240823,135200,286517830,2030,2030,2030,2030,996
|
|
20240823,135100,284495950,2025,2025,2030,2025,1411
|
|
20240823,135000,281637920,2025,2025,2025,2025,200
|
|
20240823,134900,281232920,2025,2025,2025,2025,2
|
|
20240823,134800,281228870,2030,2030,2030,2030,0
|
|
20240823,134700,281228870,2030,2030,2030,2030,0
|
|
20240823,134600,281228870,2030,2030,2030,2025,301
|
|
20240823,134500,280617845,2030,2030,2030,2030,310
|
|
20240823,134400,279988545,2025,2025,2025,2025,0
|
|
20240823,134300,279988545,2025,2030,2030,2025,4
|
|
20240823,134200,279980435,2025,2025,2025,2025,100
|
|
20240823,134100,279777935,2025,2025,2030,2025,1220
|
|
20240823,134000,277302385,2030,2030,2030,2030,300
|
|
20240823,133900,276693385,2030,2030,2030,2030,11
|
|
20240823,133800,276671055,2030,2030,2030,2030,0
|
|
20240823,133700,276671055,2030,2025,2030,2025,1827
|
|
20240823,133600,272970380,2030,2030,2030,2030,2823
|
|
20240823,133500,267239690,2035,2035,2035,2035,0
|
|
20240823,133400,267239690,2035,2030,2035,2030,2
|
|
20240823,133300,267235625,2030,2030,2030,2030,1000
|
|
20240823,133200,265205625,2035,2040,2040,2035,895
|
|
20240823,133100,263384285,2035,2040,2040,2035,5005
|
|
20240823,133000,253199085,2035,2035,2040,2035,540
|
|
20240823,132900,252100165,2035,2035,2035,2035,1
|
|
20240823,132800,252098130,2035,2035,2035,2035,100
|
|
20240823,132700,251894630,2035,2030,2035,2030,68
|
|
20240823,132600,251756255,2030,2030,2030,2030,0
|
|
20240823,132500,251756255,2030,2030,2030,2030,2000
|
|
20240823,132400,247696255,2030,2035,2035,2030,2002
|
|
20240823,132300,243632185,2035,2030,2035,2030,800
|
|
20240823,132200,242006685,2035,2035,2035,2035,200
|
|
20240823,132100,241599685,2035,2035,2035,2035,0
|
|
20240823,132000,241599685,2035,2035,2035,2035,145
|
|
20240823,131900,241304610,2040,2040,2040,2040,0
|
|
20240823,131800,241304610,2040,2040,2040,2040,0
|
|
20240823,131700,241304610,2040,2040,2040,2040,0
|
|
20240823,131600,241304610,2040,2040,2040,2040,0
|
|
20240823,131500,241304610,2040,2035,2040,2035,2
|
|
20240823,131400,241300535,2040,2040,2040,2040,2
|
|
20240823,131300,241296455,2040,2035,2040,2035,27
|
|
20240823,131200,241241485,2040,2040,2040,2040,191
|
|
20240823,131100,240851845,2040,2040,2040,2040,0
|
|
20240823,131000,240851845,2040,2040,2040,2040,0
|
|
20240823,130900,240851845,2040,2040,2040,2040,0
|
|
20240823,130800,240851845,2040,2040,2040,2040,100
|
|
20240823,130700,240647845,2040,2040,2040,2040,1
|
|
20240823,130600,240645805,2035,2040,2040,2035,102
|
|
20240823,130500,240438225,2040,2035,2040,2035,463
|
|
20240823,130400,239495960,2035,2035,2035,2035,481
|
|
20240823,130300,238517125,2040,2040,2040,2040,0
|
|
20240823,130200,238517125,2040,2040,2040,2040,105
|
|
20240823,130100,238302925,2040,2040,2040,2040,0
|
|
20240823,130000,238302925,2040,2040,2040,2040,105
|
|
20240823,125900,238088725,2040,2040,2040,2040,5
|
|
20240823,125800,238078525,2040,2040,2040,2040,3
|
|
20240823,125700,238072405,2035,2035,2035,2035,245
|
|
20240823,125600,237573830,2035,2035,2035,2035,0
|
|
20240823,125500,237573830,2035,2035,2035,2035,313
|
|
20240823,125400,236936875,2040,2040,2040,2040,0
|
|
20240823,125300,236936875,2040,2040,2040,2040,49
|
|
20240823,125200,236836915,2040,2040,2040,2040,0
|
|
20240823,125100,236836915,2040,2040,2040,2040,0
|
|
20240823,125000,236836915,2040,2040,2040,2040,0
|
|
20240823,124900,236836915,2040,2040,2040,2040,0
|
|
20240823,124800,236836915,2040,2040,2040,2040,0
|
|
20240823,124700,236836915,2040,2040,2040,2040,0
|
|
20240823,124600,236836915,2040,2040,2040,2040,0
|
|
20240823,124500,236836915,2040,2035,2040,2035,89
|
|
20240823,124400,236655770,2040,2040,2040,2040,0
|
|
20240823,124300,236655770,2040,2040,2040,2040,0
|
|
20240823,124200,236655770,2040,2040,2040,2040,5
|
|
20240823,124100,236645570,2035,2035,2035,2035,40
|
|
20240823,124000,236564170,2040,2035,2040,2030,1104
|
|
20240823,123900,234322785,2035,2035,2035,2035,30
|
|
20240823,123800,234261735,2040,2040,2040,2040,0
|
|
20240823,123700,234261735,2040,2040,2040,2040,0
|
|
20240823,123600,234261735,2040,2035,2040,2035,32
|
|
20240823,123500,234196610,2040,2040,2040,2040,0
|
|
20240823,123400,234196610,2040,2040,2040,2040,1
|
|
20240823,123300,234194570,2030,2030,2030,2030,0
|
|
20240823,123200,234194570,2030,2030,2030,2030,0
|
|
20240823,123100,234194570,2030,2030,2030,2030,99
|
|
20240823,123000,233993600,2030,2030,2030,2030,0
|
|
20240823,122900,233993600,2030,2030,2030,2030,0
|
|
20240823,122800,233993600,2030,2035,2035,2030,49
|
|
20240823,122700,233894125,2040,2030,2040,2030,4776
|
|
20240823,122600,224190500,2035,2035,2035,2035,60
|
|
20240823,122500,224068400,2035,2035,2035,2035,0
|
|
20240823,122400,224068400,2035,2035,2035,2035,0
|
|
20240823,122300,224068400,2035,2035,2035,2035,0
|
|
20240823,122200,224068400,2035,2035,2035,2035,1
|
|
20240823,122100,224066365,2035,2035,2035,2035,0
|
|
20240823,122000,224066365,2035,2035,2035,2035,0
|
|
20240823,121900,224066365,2035,2035,2035,2035,35
|
|
20240823,121800,223995140,2030,2030,2030,2030,0
|
|
20240823,121700,223995140,2030,2030,2030,2030,5
|
|
20240823,121600,223984990,2030,2030,2030,2030,50
|
|
20240823,121500,223883490,2030,2040,2040,2030,12
|
|
20240823,121400,223859110,2025,2040,2040,2020,9668
|
|
20240823,121300,204283165,2045,2045,2045,2045,2
|
|
20240823,121200,204279075,2045,2045,2045,2045,5
|
|
20240823,121100,204268850,2045,2045,2045,2045,20
|
|
20240823,121000,204227950,2045,2040,2045,2040,1021
|
|
20240823,120900,202145060,2050,2050,2050,2050,0
|
|
20240823,120800,202145060,2050,2050,2050,2050,0
|
|
20240823,120700,202145060,2050,2050,2050,2050,0
|
|
20240823,120600,202145060,2050,2050,2050,2050,0
|
|
20240823,120500,202145060,2050,2050,2050,2050,5
|
|
20240823,120400,202134810,2050,2050,2050,2050,0
|
|
20240823,120300,202134810,2050,2040,2050,2035,669
|
|
20240823,120200,200772925,2040,2040,2040,2040,0
|
|
20240823,120100,200772925,2040,2040,2040,2040,0
|
|
20240823,120000,200772925,2040,2040,2040,2040,0
|
|
20240823,115900,200772925,2040,2040,2040,2040,2
|
|
20240823,115800,200768845,2040,2040,2040,2040,1
|
|
20240823,115700,200766805,2045,2045,2045,2045,2
|
|
20240823,115600,200762715,2040,2040,2050,2040,228
|
|
20240823,115500,200297145,2040,2035,2040,2035,67
|
|
20240823,115400,200160750,2040,2040,2040,2040,0
|
|
20240823,115300,200160750,2040,2040,2040,2040,100
|
|
20240823,115200,199956750,2040,2040,2040,2040,0
|
|
20240823,115100,199956750,2040,2040,2040,2040,4
|
|
20240823,115000,199948590,2040,2040,2040,2040,400
|
|
20240823,114900,199132590,2040,2040,2040,2040,0
|
|
20240823,114800,199132590,2040,2040,2040,2040,0
|
|
20240823,114700,199132590,2040,2040,2040,2040,5
|
|
20240823,114600,199122390,2045,2045,2045,2045,0
|
|
20240823,114500,199122390,2045,2035,2045,2035,243
|
|
20240823,114400,198627655,2035,2035,2035,2035,58
|
|
20240823,114300,198509625,2035,2035,2035,2035,142
|
|
20240823,114200,198220655,2035,2035,2035,2035,108
|
|
20240823,114100,198000875,2035,2035,2045,2035,17
|
|
20240823,114000,197966270,2035,2040,2040,2035,109
|
|
20240823,113900,197743955,2035,2035,2035,2035,1
|
|
20240823,113800,197741920,2045,2045,2050,2020,7783
|
|
20240823,113700,181981170,2035,2040,2040,2035,679
|
|
20240823,113600,180599395,2050,2050,2050,2050,1
|
|
20240823,113500,180597345,2050,2040,2050,2030,1184
|
|
20240823,113400,178189930,2045,2040,2050,2040,758
|
|
20240823,113300,176643090,2050,2045,2050,2030,10007
|
|
20240823,113200,156279905,2050,2050,2050,2050,0
|
|
20240823,113100,156279905,2050,2050,2050,2050,0
|
|
20240823,113000,156279905,2050,2050,2050,2050,0
|
|
20240823,112900,156279905,2050,2050,2050,2050,1
|
|
20240823,112800,156277855,2040,2040,2040,2040,175
|
|
20240823,112700,155920855,2050,2050,2050,2050,0
|
|
20240823,112600,155920855,2050,2050,2050,2040,2112
|
|
20240823,112500,151611305,2045,2050,2050,2045,327
|
|
20240823,112400,150942580,2050,2050,2050,2050,0
|
|
20240823,112300,150942580,2050,2050,2050,2050,0
|
|
20240823,112200,150942580,2050,2050,2050,2050,0
|
|
20240823,112100,150942580,2050,2050,2050,2050,2
|
|
20240823,112000,150938480,2045,2050,2050,2045,16
|
|
20240823,111900,150905690,2050,2050,2050,2050,2
|
|
20240823,111800,150901590,2050,2050,2050,2050,3
|
|
20240823,111700,150895440,2055,2055,2055,2055,0
|
|
20240823,111600,150895440,2055,2055,2055,2055,280
|
|
20240823,111500,150320040,2040,2040,2040,2040,0
|
|
20240823,111400,150320040,2040,2045,2045,2040,2000
|
|
20240823,111300,146239735,2055,2045,2055,2045,509
|
|
20240823,111200,145198755,2045,2045,2045,2045,0
|
|
20240823,111100,145198755,2045,2045,2045,2045,0
|
|
20240823,111000,145198755,2045,2045,2045,2045,313
|
|
20240823,110900,144558670,2050,2050,2050,2050,0
|
|
20240823,110800,144558670,2050,2045,2050,2045,898
|
|
20240823,110700,142722235,2050,2050,2050,2050,244
|
|
20240823,110600,142222035,2045,2045,2055,2045,101
|
|
20240823,110500,142015480,2045,2045,2045,2045,1543
|
|
20240823,110400,138860045,2050,2050,2050,2050,3
|
|
20240823,110300,138853895,2055,2055,2055,2055,2
|
|
20240823,110200,138849785,2050,2050,2050,2050,0
|
|
20240823,110100,138849785,2050,2050,2050,2050,25
|
|
20240823,110000,138798535,2050,2050,2050,2050,604
|
|
20240823,105900,137560335,2060,2050,2060,2045,13400
|
|
20240823,105800,110104745,2055,2055,2055,2050,222
|
|
20240823,105700,109649615,2050,2050,2050,2050,401
|
|
20240823,105600,108827565,2055,2060,2060,2055,13
|
|
20240823,105500,108800840,2050,2055,2055,2050,601
|
|
20240823,105400,107568785,2060,2060,2060,2060,0
|
|
20240823,105300,107568785,2060,2055,2060,2050,1126
|
|
20240823,105200,105259115,2055,2065,2065,2055,102
|
|
20240823,105100,105049485,2050,2050,2050,2050,150
|
|
20240823,105000,104741985,2055,2055,2055,2055,316
|
|
20240823,104900,104092605,2055,2055,2055,2055,438
|
|
20240823,104800,103192515,2065,2065,2065,2065,1
|
|
20240823,104700,103190450,2055,2055,2065,2055,148
|
|
20240823,104600,102886300,2055,2055,2055,2055,0
|
|
20240823,104500,102886300,2055,2055,2055,2055,1564
|
|
20240823,104400,99672280,2055,2055,2055,2055,651
|
|
20240823,104300,98334475,2065,2065,2065,2065,17
|
|
20240823,104200,98299370,2060,2060,2060,2060,1200
|
|
20240823,104100,95827370,2060,2060,2060,2060,101
|
|
20240823,104000,95619310,2060,2065,2065,2060,1925
|
|
20240823,103900,91653800,2065,2065,2065,2065,0
|
|
20240823,103800,91653800,2065,2065,2065,2065,0
|
|
20240823,103700,91653800,2065,2070,2070,2065,1535
|
|
20240823,103600,88476525,2070,2070,2070,2070,0
|
|
20240823,103500,88476525,2070,2060,2070,2060,502
|
|
20240823,103400,87442385,2070,2070,2070,2070,0
|
|
20240823,103300,87442385,2070,2065,2070,2065,276
|
|
20240823,103200,86872430,2065,2065,2065,2065,1
|
|
20240823,103100,86870365,2060,2060,2060,2060,10
|
|
20240823,103000,86849765,2060,2060,2060,2060,288
|
|
20240823,102900,86256485,2060,2060,2060,2060,0
|
|
20240823,102800,86256485,2060,2060,2060,2060,0
|
|
20240823,102700,86256485,2060,2060,2060,2060,0
|
|
20240823,102600,86256485,2060,2060,2060,2060,0
|
|
20240823,102500,86256485,2060,2070,2070,2060,1978
|
|
20240823,102400,82179990,2065,2065,2065,2065,650
|
|
20240823,102300,80837740,2060,2060,2060,2060,100
|
|
20240823,102200,80631740,2060,2060,2060,2060,300
|
|
20240823,102100,80013740,2070,2070,2070,2070,100
|
|
20240823,102000,79806740,2070,2070,2070,2070,0
|
|
20240823,101900,79806740,2070,2070,2070,2070,0
|
|
20240823,101800,79806740,2070,2070,2070,2070,0
|
|
20240823,101700,79806740,2070,2070,2070,2070,0
|
|
20240823,101600,79806740,2070,2070,2070,2070,0
|
|
20240823,101500,79806740,2070,2065,2070,2060,12
|
|
20240823,101400,79781990,2065,2065,2065,2065,1
|
|
20240823,101300,79779925,2070,2070,2070,2070,0
|
|
20240823,101200,79779925,2070,2070,2070,2070,0
|
|
20240823,101100,79779925,2070,2070,2070,2070,0
|
|
20240823,101000,79779925,2070,2065,2070,2055,2304
|
|
20240823,100900,75042975,2070,2070,2070,2070,0
|
|
20240823,100800,75042975,2070,2070,2070,2070,1
|
|
20240823,100700,75040905,2070,2070,2070,2070,4
|
|
20240823,100600,75032625,2075,2075,2075,2075,0
|
|
20240823,100500,75032625,2075,2065,2075,2060,227
|
|
20240823,100400,74564100,2075,2065,2075,2055,10540
|
|
20240823,100300,52845495,2075,2075,2075,2075,1
|
|
20240823,100200,52843420,2070,2070,2070,2070,3
|
|
20240823,100100,52837210,2070,2070,2070,2070,219
|
|
20240823,100000,52383880,2080,2080,2080,2080,0
|
|
20240823,095900,52383880,2080,2070,2080,2065,404
|
|
20240823,095800,51547615,2065,2070,2070,2065,3000
|
|
20240823,095700,45348805,2080,2080,2080,2080,0
|
|
20240823,095600,45348805,2080,2080,2080,2080,0
|
|
20240823,095500,45348805,2080,2080,2080,2080,0
|
|
20240823,095400,45348805,2080,2080,2080,2080,0
|
|
20240823,095300,45348805,2080,2080,2080,2080,0
|
|
20240823,095200,45348805,2080,2080,2080,2080,100
|
|
20240823,095100,45140805,2080,2075,2080,2070,1000
|
|
20240823,095000,43070735,2080,2080,2080,2080,10
|
|
20240823,094900,43049935,2080,2080,2080,2080,0
|
|
20240823,094800,43049935,2080,2080,2080,2080,0
|
|
20240823,094700,43049935,2080,2080,2080,2080,0
|
|
20240823,094600,43049935,2080,2075,2080,2065,1963
|
|
20240823,094500,38987375,2075,2080,2080,2075,12
|
|
20240823,094400,38962465,2080,2080,2080,2080,3
|
|
20240823,094300,38956225,2070,2070,2070,2070,0
|
|
20240823,094200,38956225,2070,2075,2075,2070,1500
|
|
20240823,094100,35848690,2075,2075,2075,2075,0
|
|
20240823,094000,35848690,2075,2075,2075,2075,0
|
|
20240823,093900,35848690,2075,2075,2075,2075,0
|
|
20240823,093800,35848690,2075,2075,2075,2075,50
|
|
20240823,093700,35744940,2080,2080,2080,2080,0
|
|
20240823,093600,35744940,2080,2080,2080,2080,0
|
|
20240823,093500,35744940,2080,2075,2080,2075,25
|
|
20240823,093400,35693055,2075,2075,2075,2075,220
|
|
20240823,093300,35236555,2075,2075,2075,2075,0
|
|
20240823,093200,35236555,2075,2075,2075,2075,110
|
|
20240823,093100,35008305,2080,2080,2080,2080,0
|
|
20240823,093000,35008305,2080,2080,2080,2080,0
|
|
20240823,092900,35008305,2080,2075,2080,2075,17
|
|
20240823,092800,34973005,2080,2080,2080,2080,0
|
|
20240823,092700,34973005,2080,2080,2080,2080,4
|
|
20240823,092600,34964685,2070,2075,2080,2070,1790
|
|
20240823,092500,31258920,2070,2070,2070,2070,150
|
|
20240823,092400,30948420,2070,2070,2070,2070,0
|
|
20240823,092300,30948420,2070,2075,2075,2070,800
|
|
20240823,092200,29291920,2080,2080,2080,2080,0
|
|
20240823,092100,29291920,2080,2080,2080,2080,0
|
|
20240823,092000,29291920,2080,2070,2080,2070,1252
|
|
20240823,091900,26699760,2075,2075,2080,2075,210
|
|
20240823,091800,26263960,2075,2075,2075,2070,309
|
|
20240823,091700,25622830,2075,2075,2075,2075,5
|
|
20240823,091600,25612455,2075,2075,2075,2075,0
|
|
20240823,091500,25612455,2075,2075,2075,2075,285
|
|
20240823,091400,25021080,2075,2075,2075,2075,40
|
|
20240823,091300,24938080,2075,2075,2075,2075,125
|
|
20240823,091200,24678705,2075,2075,2075,2075,105
|
|
20240823,091100,24460830,2075,2070,2075,2070,51
|
|
20240823,091000,24355010,2075,2075,2075,2075,65
|
|
20240823,090900,24220135,2075,2075,2075,2075,30
|
|
20240823,090800,24157885,2075,2075,2075,2070,1989
|
|
20240823,090700,20040500,2075,2080,2080,2075,1037
|
|
20240823,090600,17888620,2080,2080,2080,2080,1
|
|
20240823,090500,17886540,2080,2080,2080,2080,39
|
|
20240823,090400,17805420,2075,2075,2075,2075,0
|
|
20240823,090300,17805420,2075,2075,2075,2075,10
|
|
20240823,090200,17784670,2070,2080,2080,2070,2946
|
|
20240823,090100,11677120,2085,2085,2085,2085,0
|
|
20240823,090000,11677120,2085,2075,2085,2075,5326
|