611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190800,421331995,2045,2045,2045,2045,8463
|
|
20240801,190700,421331995,2045,2045,2045,2045,0
|
|
20240801,190600,421331995,2045,2045,2045,2045,0
|
|
20240801,190500,421331995,2045,2045,2045,2045,0
|
|
20240801,190400,421331995,2045,2045,2045,2045,0
|
|
20240801,190300,421331995,2045,2045,2045,2045,0
|
|
20240801,190200,421331995,2045,2045,2045,2045,0
|
|
20240801,190100,421331995,2045,2045,2045,2045,0
|
|
20240801,190000,421331995,2045,2045,2045,2045,0
|
|
20240801,185900,421331995,2045,2045,2045,2045,0
|
|
20240801,185800,421331995,2045,2045,2045,2045,0
|
|
20240801,185700,421331995,2045,2045,2045,2045,0
|
|
20240801,185600,421331995,2045,2045,2045,2045,0
|
|
20240801,185500,421331995,2045,2045,2045,2045,0
|
|
20240801,185400,421331995,2045,2045,2045,2045,0
|
|
20240801,185300,421331995,2045,2045,2045,2045,0
|
|
20240801,185200,421331995,2045,2045,2045,2045,0
|
|
20240801,185100,421331995,2045,2045,2045,2045,0
|
|
20240801,185000,421331995,2045,2045,2045,2045,0
|
|
20240801,184900,421331995,2045,2045,2045,2045,0
|
|
20240801,184800,421331995,2045,2045,2045,2045,0
|
|
20240801,184700,421331995,2045,2045,2045,2045,0
|
|
20240801,184600,421331995,2045,2045,2045,2045,0
|
|
20240801,184500,421331995,2045,2045,2045,2045,0
|
|
20240801,184400,421331995,2045,2045,2045,2045,0
|
|
20240801,184300,421331995,2045,2045,2045,2045,0
|
|
20240801,184200,421331995,2045,2045,2045,2045,0
|
|
20240801,184100,421331995,2045,2045,2045,2045,0
|
|
20240801,184000,421331995,2045,2045,2045,2045,0
|
|
20240801,183900,421331995,2045,2045,2045,2045,0
|
|
20240801,183800,421331995,2045,2045,2045,2045,8463
|
|
20240801,183700,421331995,2045,2045,2045,2045,0
|
|
20240801,183600,421331995,2045,2045,2045,2045,0
|
|
20240801,183500,421331995,2045,2045,2045,2045,0
|
|
20240801,183400,421331995,2045,2045,2045,2045,0
|
|
20240801,183300,421331995,2045,2045,2045,2045,0
|
|
20240801,183200,421331995,2045,2045,2045,2045,0
|
|
20240801,183100,421331995,2045,2045,2045,2045,0
|
|
20240801,183000,421331995,2045,2045,2045,2045,0
|
|
20240801,182900,421331995,2045,2045,2045,2045,0
|
|
20240801,182800,421331995,2045,2045,2045,2045,0
|
|
20240801,182700,421331995,2045,2045,2045,2045,0
|
|
20240801,182600,421331995,2045,2045,2045,2045,0
|
|
20240801,182500,421331995,2045,2045,2045,2045,0
|
|
20240801,182400,421331995,2045,2045,2045,2045,0
|
|
20240801,182300,421331995,2045,2045,2045,2045,0
|
|
20240801,182200,421331995,2045,2045,2045,2045,0
|
|
20240801,182100,421331995,2045,2045,2045,2045,0
|
|
20240801,182000,421331995,2045,2045,2045,2045,0
|
|
20240801,181900,421331995,2045,2045,2045,2045,0
|
|
20240801,181800,421331995,2045,2045,2045,2045,0
|
|
20240801,181700,421331995,2045,2045,2045,2045,0
|
|
20240801,181600,421331995,2045,2045,2045,2045,0
|
|
20240801,181500,421331995,2045,2045,2045,2045,0
|
|
20240801,181400,421331995,2045,2045,2045,2045,0
|
|
20240801,181300,421331995,2045,2045,2045,2045,0
|
|
20240801,181200,421331995,2045,2045,2045,2045,0
|
|
20240801,181100,421331995,2045,2045,2045,2045,0
|
|
20240801,181000,421331995,2045,2045,2045,2045,0
|
|
20240801,180900,421331995,2045,2045,2045,2045,0
|
|
20240801,180800,421331995,2045,2045,2045,2045,8463
|
|
20240801,180700,421331995,2045,2045,2045,2045,0
|
|
20240801,180600,421331995,2045,2045,2045,2045,0
|
|
20240801,180500,421331995,2045,2045,2045,2045,0
|
|
20240801,180400,421331995,2045,2045,2045,2045,0
|
|
20240801,180300,421331995,2045,2045,2045,2045,0
|
|
20240801,180200,421331995,2045,2045,2045,2045,0
|
|
20240801,180100,421331995,2045,2045,2045,2045,0
|
|
20240801,180000,421331995,2045,2045,2045,2045,0
|
|
20240801,175900,421331995,2045,2045,2045,2045,0
|
|
20240801,175800,421331995,2045,2045,2045,2045,0
|
|
20240801,175700,421331995,2045,2045,2045,2045,0
|
|
20240801,175600,421331995,2045,2045,2045,2045,0
|
|
20240801,175500,421331995,2045,2045,2045,2045,0
|
|
20240801,175400,421331995,2045,2045,2045,2045,0
|
|
20240801,175300,421331995,2045,2045,2045,2045,0
|
|
20240801,175200,421331995,2045,2045,2045,2045,0
|
|
20240801,175100,421331995,2045,2045,2045,2045,0
|
|
20240801,175000,421331995,2045,2045,2045,2045,0
|
|
20240801,174900,421331995,2045,2045,2045,2045,0
|
|
20240801,174800,421331995,2045,2045,2045,2045,0
|
|
20240801,174700,421331995,2045,2045,2045,2045,0
|
|
20240801,174600,421331995,2045,2045,2045,2045,0
|
|
20240801,174500,421331995,2045,2045,2045,2045,0
|
|
20240801,174400,421331995,2045,2045,2045,2045,0
|
|
20240801,174300,421331995,2045,2045,2045,2045,0
|
|
20240801,174200,421331995,2045,2045,2045,2045,0
|
|
20240801,174100,421331995,2045,2045,2045,2045,0
|
|
20240801,174000,421331995,2045,2045,2045,2045,0
|
|
20240801,173900,421331995,2045,2045,2045,2045,0
|
|
20240801,173800,421331995,2045,2045,2045,2045,8463
|
|
20240801,173700,421331995,2045,2045,2045,2045,0
|
|
20240801,173600,421331995,2045,2045,2045,2045,0
|
|
20240801,173500,421331995,2045,2045,2045,2045,0
|
|
20240801,173400,421331995,2045,2045,2045,2045,0
|
|
20240801,173300,421331995,2045,2045,2045,2045,0
|
|
20240801,173200,421331995,2045,2045,2045,2045,0
|
|
20240801,173100,421331995,2045,2045,2045,2045,0
|
|
20240801,173000,421331995,2045,2045,2045,2045,0
|
|
20240801,172900,421331995,2045,2045,2045,2045,0
|
|
20240801,172800,421331995,2045,2045,2045,2045,0
|
|
20240801,172700,421331995,2045,2045,2045,2045,0
|
|
20240801,172600,421331995,2045,2045,2045,2045,0
|
|
20240801,172500,421331995,2045,2045,2045,2045,0
|
|
20240801,172400,421331995,2045,2045,2045,2045,0
|
|
20240801,172300,421331995,2045,2045,2045,2045,0
|
|
20240801,172200,421331995,2045,2045,2045,2045,0
|
|
20240801,172100,421331995,2045,2045,2045,2045,0
|
|
20240801,172000,421331995,2045,2045,2045,2045,0
|
|
20240801,171900,421331995,2045,2045,2045,2045,0
|
|
20240801,171800,421331995,2045,2045,2045,2045,0
|
|
20240801,171700,421331995,2045,2045,2045,2045,0
|
|
20240801,171600,421331995,2045,2045,2045,2045,0
|
|
20240801,171500,421331995,2045,2045,2045,2045,0
|
|
20240801,171400,421331995,2045,2045,2045,2045,0
|
|
20240801,171300,421331995,2045,2045,2045,2045,0
|
|
20240801,171200,421331995,2045,2045,2045,2045,0
|
|
20240801,171100,421331995,2045,2045,2045,2045,0
|
|
20240801,171000,421331995,2045,2045,2045,2045,0
|
|
20240801,170900,421331995,2045,2045,2045,2045,0
|
|
20240801,170800,421331995,2045,2045,2045,2045,8463
|
|
20240801,170700,421331995,2045,2045,2045,2045,0
|
|
20240801,170600,421331995,2045,2045,2045,2045,0
|
|
20240801,170500,421331995,2045,2045,2045,2045,0
|
|
20240801,170400,421331995,2045,2045,2045,2045,0
|
|
20240801,170300,421331995,2045,2045,2045,2045,0
|
|
20240801,170200,421331995,2045,2045,2045,2045,0
|
|
20240801,170100,421331995,2045,2045,2045,2045,0
|
|
20240801,170000,421331995,2045,2045,2045,2045,0
|
|
20240801,165900,421331995,2045,2045,2045,2045,0
|
|
20240801,165800,421331995,2045,2045,2045,2045,0
|
|
20240801,165700,421331995,2045,2045,2045,2045,0
|
|
20240801,165600,421331995,2045,2045,2045,2045,0
|
|
20240801,165500,421331995,2045,2045,2045,2045,0
|
|
20240801,165400,421331995,2045,2045,2045,2045,0
|
|
20240801,165300,421331995,2045,2045,2045,2045,0
|
|
20240801,165200,421331995,2045,2045,2045,2045,0
|
|
20240801,165100,421331995,2045,2045,2045,2045,0
|
|
20240801,165000,421331995,2045,2045,2045,2045,0
|
|
20240801,164900,421331995,2045,2045,2045,2045,0
|
|
20240801,164800,421331995,2045,2045,2045,2045,0
|
|
20240801,164700,421331995,2045,2045,2045,2045,0
|
|
20240801,164600,421331995,2045,2045,2045,2045,0
|
|
20240801,164500,421331995,2045,2045,2045,2045,0
|
|
20240801,164400,421331995,2045,2045,2045,2045,0
|
|
20240801,164300,421331995,2045,2045,2045,2045,0
|
|
20240801,164200,421331995,2045,2045,2045,2045,0
|
|
20240801,164100,421331995,2045,2045,2045,2045,0
|
|
20240801,164000,421331995,2045,2045,2045,2045,0
|
|
20240801,163900,421331995,2045,2045,2045,2045,0
|
|
20240801,163800,421331995,2045,2045,2045,2045,8463
|
|
20240801,163700,421331995,2045,2045,2045,2045,0
|
|
20240801,163600,421331995,2045,2045,2045,2045,0
|
|
20240801,163500,421331995,2045,2045,2045,2045,0
|
|
20240801,163400,421331995,2045,2045,2045,2045,0
|
|
20240801,163300,421331995,2045,2045,2045,2045,0
|
|
20240801,163200,421331995,2045,2045,2045,2045,0
|
|
20240801,163100,421331995,2045,2045,2045,2045,0
|
|
20240801,163000,421331995,2045,2045,2045,2045,0
|
|
20240801,162900,421331995,2045,2045,2045,2045,0
|
|
20240801,162800,421331995,2045,2045,2045,2045,0
|
|
20240801,162700,421331995,2045,2045,2045,2045,0
|
|
20240801,162600,421331995,2045,2045,2045,2045,0
|
|
20240801,162500,421331995,2045,2045,2045,2045,0
|
|
20240801,162400,421331995,2045,2045,2045,2045,0
|
|
20240801,162300,421331995,2045,2045,2045,2045,0
|
|
20240801,162200,421331995,2045,2045,2045,2045,0
|
|
20240801,162100,421331995,2045,2045,2045,2045,0
|
|
20240801,162000,421331995,2045,2045,2045,2045,0
|
|
20240801,161900,421331995,2045,2045,2045,2045,0
|
|
20240801,161800,421331995,2045,2045,2045,2045,0
|
|
20240801,161700,421331995,2045,2045,2045,2045,0
|
|
20240801,161600,421331995,2045,2045,2045,2045,0
|
|
20240801,161500,421331995,2045,2045,2045,2045,0
|
|
20240801,161400,421331995,2045,2045,2045,2045,0
|
|
20240801,161300,421331995,2045,2045,2045,2045,0
|
|
20240801,161200,421331995,2045,2045,2045,2045,0
|
|
20240801,161100,421331995,2045,2045,2045,2045,0
|
|
20240801,161000,421331995,2045,2045,2045,2045,0
|
|
20240801,160900,421331995,2045,2045,2045,2045,0
|
|
20240801,160800,421331995,2045,2045,2045,2045,8463
|
|
20240801,160700,421331995,2045,2045,2045,2045,0
|
|
20240801,160600,421331995,2045,2045,2045,2045,0
|
|
20240801,160500,421331995,2045,2045,2045,2045,0
|
|
20240801,160400,421331995,2045,2045,2045,2045,0
|
|
20240801,160300,421331995,2045,2045,2045,2045,0
|
|
20240801,160200,421331995,2045,2045,2045,2045,0
|
|
20240801,160100,421331995,2045,2045,2045,2045,0
|
|
20240801,160000,421331995,2045,2045,2045,2045,0
|
|
20240801,155900,421331995,2045,2045,2045,2045,0
|
|
20240801,155800,421331995,2045,2045,2045,2045,0
|
|
20240801,155700,421331995,2045,2045,2045,2045,0
|
|
20240801,155600,421331995,2045,2045,2045,2045,0
|
|
20240801,155500,421331995,2045,2045,2045,2045,0
|
|
20240801,155400,421331995,2045,2045,2045,2045,0
|
|
20240801,155300,421331995,2045,2045,2045,2045,0
|
|
20240801,155200,421331995,2045,2045,2045,2045,0
|
|
20240801,155100,421331995,2045,2045,2045,2045,0
|
|
20240801,155000,421331995,2045,2045,2045,2045,0
|
|
20240801,154900,421331995,2045,2045,2045,2045,0
|
|
20240801,154800,421331995,2045,2045,2045,2045,0
|
|
20240801,154700,421331995,2045,2045,2045,2045,0
|
|
20240801,154600,421331995,2045,2045,2045,2045,0
|
|
20240801,154500,421331995,2045,2045,2045,2045,0
|
|
20240801,154400,421331995,2045,2045,2045,2045,0
|
|
20240801,154300,421331995,2045,2045,2045,2045,0
|
|
20240801,154200,421331995,2045,2045,2045,2045,0
|
|
20240801,154100,421331995,2045,2045,2045,2045,0
|
|
20240801,154000,421331995,2045,2045,2045,2045,0
|
|
20240801,153900,421331995,2045,2045,2045,2045,0
|
|
20240801,153800,421331995,2045,2045,2045,2045,8463
|
|
20240801,153700,421331995,2045,2045,2045,2045,0
|
|
20240801,153600,421331995,2045,2045,2045,2045,0
|
|
20240801,153500,421331995,2045,2045,2045,2045,0
|
|
20240801,153400,421331995,2045,2045,2045,2045,0
|
|
20240801,153300,421331995,2045,2045,2045,2045,0
|
|
20240801,153200,421331995,2045,2045,2045,2045,0
|
|
20240801,153100,421331995,2045,2045,2045,2045,0
|
|
20240801,153000,421331995,2045,2045,2045,2045,8463
|
|
20240801,152900,404025160,2070,2070,2070,2070,0
|
|
20240801,152800,404025160,2070,2070,2070,2070,0
|
|
20240801,152700,404025160,2070,2070,2070,2070,0
|
|
20240801,152600,404025160,2070,2070,2070,2070,0
|
|
20240801,152500,404025160,2070,2070,2070,2070,0
|
|
20240801,152400,404025160,2070,2070,2070,2070,0
|
|
20240801,152300,404025160,2070,2070,2070,2070,0
|
|
20240801,152200,404025160,2070,2070,2070,2070,0
|
|
20240801,152100,404025160,2070,2070,2070,2070,0
|
|
20240801,152000,404025160,2070,2070,2070,2070,0
|
|
20240801,151900,404025160,2070,2070,2070,2060,321
|
|
20240801,151800,403362240,2070,2065,2070,2055,340
|
|
20240801,151700,402662480,2065,2065,2065,2065,17
|
|
20240801,151600,402627375,2065,2060,2065,2060,171
|
|
20240801,151500,402275085,2060,2060,2060,2060,1345
|
|
20240801,151400,399504385,2060,2070,2070,2060,141
|
|
20240801,151300,399213695,2070,2070,2070,2070,15
|
|
20240801,151200,399182645,2070,2070,2070,2070,15
|
|
20240801,151100,399151595,2070,2070,2070,2070,17
|
|
20240801,151000,399116405,2070,2070,2070,2070,5
|
|
20240801,150900,399106055,2070,2070,2070,2065,15
|
|
20240801,150800,399075030,2070,2070,2070,2070,1426
|
|
20240801,150700,396123210,2070,2075,2075,2070,1172
|
|
20240801,150600,393693115,2080,2075,2080,2075,20
|
|
20240801,150500,393651530,2080,2080,2080,2075,27
|
|
20240801,150400,393595380,2075,2080,2080,2075,205
|
|
20240801,150300,393169980,2080,2080,2080,2080,811
|
|
20240801,150200,391483100,2085,2080,2085,2080,505
|
|
20240801,150100,390432675,2080,2080,2080,2080,822
|
|
20240801,150000,388722915,2085,2080,2090,2080,53
|
|
20240801,145900,388612430,2090,2090,2090,2080,162
|
|
20240801,145800,388274350,2080,2085,2085,2080,5002
|
|
20240801,145700,377845190,2085,2080,2085,2080,2219
|
|
20240801,145600,373229580,2080,2080,2080,2080,2796
|
|
20240801,145500,367413900,2080,2080,2080,2075,1234
|
|
20240801,145400,364847685,2075,2075,2075,2075,554
|
|
20240801,145300,363698135,2075,2075,2075,2070,1352
|
|
20240801,145200,360893435,2075,2075,2075,2075,123
|
|
20240801,145100,360638210,2080,2080,2080,2080,0
|
|
20240801,145000,360638210,2080,2070,2080,2070,9715
|
|
20240801,144900,340505920,2065,2065,2065,2065,1000
|
|
20240801,144800,338440920,2065,2065,2065,2065,0
|
|
20240801,144700,338440920,2065,2065,2065,2065,774
|
|
20240801,144600,336842610,2065,2065,2065,2065,46
|
|
20240801,144500,336747620,2065,2065,2065,2065,151
|
|
20240801,144400,336435805,2065,2065,2065,2065,4
|
|
20240801,144300,336427545,2065,2065,2065,2065,6
|
|
20240801,144200,336415155,2065,2065,2065,2065,20
|
|
20240801,144100,336373855,2065,2065,2065,2065,0
|
|
20240801,144000,336373855,2065,2065,2065,2065,0
|
|
20240801,143900,336373855,2065,2065,2065,2065,2
|
|
20240801,143800,336369725,2060,2060,2060,2060,121
|
|
20240801,143700,336120465,2060,2065,2065,2060,466
|
|
20240801,143600,335160045,2065,2065,2065,2065,1600
|
|
20240801,143500,331856045,2065,2065,2065,2065,100
|
|
20240801,143400,331649545,2065,2060,2065,2060,620
|
|
20240801,143300,330369345,2060,2060,2060,2060,244
|
|
20240801,143200,329866705,2060,2060,2060,2060,0
|
|
20240801,143100,329866705,2060,2060,2060,2060,205
|
|
20240801,143000,329444405,2065,2065,2065,2065,1
|
|
20240801,142900,329442340,2060,2060,2060,2060,246
|
|
20240801,142800,328935580,2060,2060,2060,2060,2
|
|
20240801,142700,328931460,2065,2065,2065,2065,0
|
|
20240801,142600,328931460,2065,2065,2065,2065,0
|
|
20240801,142500,328931460,2065,2065,2065,2065,2
|
|
20240801,142400,328927330,2065,2065,2065,2065,500
|
|
20240801,142300,327894830,2065,2065,2065,2065,0
|
|
20240801,142200,327894830,2065,2065,2065,2065,0
|
|
20240801,142100,327894830,2065,2065,2065,2065,0
|
|
20240801,142000,327894830,2065,2065,2065,2065,0
|
|
20240801,141900,327894830,2065,2070,2070,2065,101
|
|
20240801,141800,327686260,2065,2060,2065,2060,3320
|
|
20240801,141700,320830645,2055,2055,2055,2055,0
|
|
20240801,141600,320830645,2055,2060,2060,2055,21
|
|
20240801,141500,320787485,2060,2060,2060,2060,2500
|
|
20240801,141400,315637485,2060,2060,2060,2060,0
|
|
20240801,141300,315637485,2060,2060,2060,2060,1664
|
|
20240801,141200,312209645,2060,2060,2060,2060,0
|
|
20240801,141100,312209645,2060,2060,2060,2060,0
|
|
20240801,141000,312209645,2060,2060,2060,2060,0
|
|
20240801,140900,312209645,2060,2060,2060,2060,2
|
|
20240801,140800,312205525,2050,2050,2050,2050,500
|
|
20240801,140700,311180525,2060,2060,2060,2060,0
|
|
20240801,140600,311180525,2060,2060,2060,2060,0
|
|
20240801,140500,311180525,2060,2060,2060,2060,2
|
|
20240801,140400,311176405,2050,2050,2050,2050,10
|
|
20240801,140300,311155905,2050,2050,2050,2050,0
|
|
20240801,140200,311155905,2050,2060,2060,2050,110
|
|
20240801,140100,310929405,2060,2055,2060,2055,9291
|
|
20240801,140000,291836350,2055,2055,2055,2055,0
|
|
20240801,135900,291836350,2055,2055,2055,2055,0
|
|
20240801,135800,291836350,2055,2055,2055,2055,2
|
|
20240801,135700,291832240,2055,2055,2055,2055,0
|
|
20240801,135600,291832240,2055,2050,2055,2050,271
|
|
20240801,135500,291276685,2055,2055,2055,2055,0
|
|
20240801,135400,291276685,2055,2055,2055,2055,5
|
|
20240801,135300,291266410,2055,2055,2055,2055,10
|
|
20240801,135200,291245860,2050,2050,2050,2050,0
|
|
20240801,135100,291245860,2050,2050,2050,2050,20
|
|
20240801,135000,291204860,2055,2055,2055,2055,0
|
|
20240801,134900,291204860,2055,2055,2055,2055,0
|
|
20240801,134800,291204860,2055,2055,2055,2055,0
|
|
20240801,134700,291204860,2055,2055,2055,2055,0
|
|
20240801,134600,291204860,2055,2055,2055,2055,0
|
|
20240801,134500,291204860,2055,2055,2055,2055,1
|
|
20240801,134400,291202805,2055,2055,2055,2055,0
|
|
20240801,134300,291202805,2055,2055,2055,2055,78
|
|
20240801,134200,291042515,2055,2055,2055,2055,0
|
|
20240801,134100,291042515,2055,2055,2055,2055,383
|
|
20240801,134000,290255450,2050,2050,2050,2050,0
|
|
20240801,133900,290255450,2050,2050,2050,2050,0
|
|
20240801,133800,290255450,2050,2050,2050,2050,10
|
|
20240801,133700,290234950,2050,2050,2050,2050,0
|
|
20240801,133600,290234950,2050,2050,2050,2050,0
|
|
20240801,133500,290234950,2050,2050,2050,2050,0
|
|
20240801,133400,290234950,2050,2050,2050,2050,0
|
|
20240801,133300,290234950,2050,2050,2050,2050,0
|
|
20240801,133200,290234950,2050,2050,2050,2050,1657
|
|
20240801,133100,286838100,2055,2055,2055,2055,0
|
|
20240801,133000,286838100,2055,2055,2055,2055,0
|
|
20240801,132900,286838100,2055,2055,2055,2055,97
|
|
20240801,132800,286638765,2055,2055,2055,2055,7
|
|
20240801,132700,286624380,2055,2055,2055,2055,0
|
|
20240801,132600,286624380,2055,2050,2055,2050,101
|
|
20240801,132500,286417075,2050,2045,2050,2045,2075
|
|
20240801,132400,282163330,2050,2050,2050,2050,0
|
|
20240801,132300,282163330,2050,2050,2050,2050,146
|
|
20240801,132200,281864030,2050,2050,2050,2050,428
|
|
20240801,132100,280986630,2050,2050,2050,2050,429
|
|
20240801,132000,280107180,2050,2050,2050,2050,0
|
|
20240801,131900,280107180,2050,2050,2050,2050,0
|
|
20240801,131800,280107180,2050,2050,2050,2050,150
|
|
20240801,131700,279799680,2050,2045,2050,2045,683
|
|
20240801,131600,278399565,2050,2050,2050,2050,1166
|
|
20240801,131500,276009265,2050,2050,2050,2050,0
|
|
20240801,131400,276009265,2050,2050,2050,2050,0
|
|
20240801,131300,276009265,2050,2050,2050,2050,667
|
|
20240801,131200,274641915,2045,2045,2045,2045,0
|
|
20240801,131100,274641915,2045,2045,2045,2045,0
|
|
20240801,131000,274641915,2045,2045,2045,2045,0
|
|
20240801,130900,274641915,2045,2045,2045,2045,21
|
|
20240801,130800,274598970,2050,2045,2050,2045,34
|
|
20240801,130700,274529420,2050,2050,2050,2050,1
|
|
20240801,130600,274527370,2050,2050,2050,2050,666
|
|
20240801,130500,273162070,2045,2045,2045,2045,0
|
|
20240801,130400,273162070,2045,2045,2045,2045,0
|
|
20240801,130300,273162070,2045,2045,2045,2045,0
|
|
20240801,130200,273162070,2045,2045,2045,2045,0
|
|
20240801,130100,273162070,2045,2045,2045,2045,100
|
|
20240801,130000,272957570,2045,2045,2045,2045,600
|
|
20240801,125900,271730570,2050,2050,2050,2050,0
|
|
20240801,125800,271730570,2050,2050,2050,2050,0
|
|
20240801,125700,271730570,2050,2050,2050,2050,53
|
|
20240801,125600,271621920,2050,2050,2050,2050,0
|
|
20240801,125500,271621920,2050,2050,2050,2050,1
|
|
20240801,125400,271619870,2045,2045,2045,2045,312
|
|
20240801,125300,270981830,2045,2045,2045,2045,0
|
|
20240801,125200,270981830,2045,2045,2045,2045,0
|
|
20240801,125100,270981830,2045,2045,2045,2045,1
|
|
20240801,125000,270979785,2045,2045,2045,2045,0
|
|
20240801,124900,270979785,2045,2045,2045,2045,4
|
|
20240801,124800,270971605,2045,2045,2045,2045,0
|
|
20240801,124700,270971605,2045,2045,2045,2045,333
|
|
20240801,124600,270290620,2050,2050,2050,2050,0
|
|
20240801,124500,270290620,2050,2050,2050,2050,0
|
|
20240801,124400,270290620,2050,2050,2050,2050,0
|
|
20240801,124300,270290620,2050,2050,2050,2050,0
|
|
20240801,124200,270290620,2050,2050,2050,2050,0
|
|
20240801,124100,270290620,2050,2050,2050,2050,0
|
|
20240801,124000,270290620,2050,2050,2050,2050,2
|
|
20240801,123900,270286520,2050,2050,2050,2050,14
|
|
20240801,123800,270257820,2050,2050,2050,2050,0
|
|
20240801,123700,270257820,2050,2050,2050,2050,0
|
|
20240801,123600,270257820,2050,2050,2050,2050,0
|
|
20240801,123500,270257820,2050,2045,2050,2045,203
|
|
20240801,123400,269842670,2045,2045,2045,2045,6
|
|
20240801,123300,269830400,2045,2045,2045,2045,0
|
|
20240801,123200,269830400,2045,2045,2045,2045,192
|
|
20240801,123100,269437760,2045,2045,2045,2045,15
|
|
20240801,123000,269407085,2045,2045,2045,2045,300
|
|
20240801,122900,268793585,2045,2045,2045,2045,0
|
|
20240801,122800,268793585,2045,2045,2045,2045,0
|
|
20240801,122700,268793585,2045,2045,2045,2045,1000
|
|
20240801,122600,266748585,2045,2045,2045,2045,0
|
|
20240801,122500,266748585,2045,2045,2045,2045,405
|
|
20240801,122400,265920360,2050,2050,2050,2050,0
|
|
20240801,122300,265920360,2050,2050,2050,2050,0
|
|
20240801,122200,265920360,2050,2050,2050,2050,1
|
|
20240801,122100,265918310,2055,2055,2055,2055,0
|
|
20240801,122000,265918310,2055,2055,2055,2055,0
|
|
20240801,121900,265918310,2055,2050,2055,2050,73
|
|
20240801,121800,265768300,2055,2055,2055,2055,0
|
|
20240801,121700,265768300,2055,2055,2055,2055,3
|
|
20240801,121600,265762135,2055,2055,2055,2055,5
|
|
20240801,121500,265751860,2055,2055,2055,2055,0
|
|
20240801,121400,265751860,2055,2055,2055,2055,0
|
|
20240801,121300,265751860,2055,2055,2055,2055,1
|
|
20240801,121200,265749805,2055,2055,2055,2055,5
|
|
20240801,121100,265739530,2055,2055,2055,2055,1
|
|
20240801,121000,265737475,2055,2055,2055,2055,7
|
|
20240801,120900,265723090,2055,2055,2055,2055,3
|
|
20240801,120800,265716925,2055,2055,2055,2055,13
|
|
20240801,120700,265690210,2055,2055,2055,2055,10
|
|
20240801,120600,265669660,2055,2055,2055,2055,0
|
|
20240801,120500,265669660,2055,2055,2055,2055,15
|
|
20240801,120400,265638835,2050,2050,2050,2050,163
|
|
20240801,120300,265304685,2050,2050,2050,2050,0
|
|
20240801,120200,265304685,2050,2050,2050,2050,0
|
|
20240801,120100,265304685,2050,2050,2050,2050,0
|
|
20240801,120000,265304685,2050,2050,2050,2050,0
|
|
20240801,115900,265304685,2050,2050,2050,2050,0
|
|
20240801,115800,265304685,2050,2050,2050,2050,540
|
|
20240801,115700,264197685,2050,2050,2050,2050,0
|
|
20240801,115600,264197685,2050,2050,2050,2050,668
|
|
20240801,115500,262828285,2050,2050,2050,2050,0
|
|
20240801,115400,262828285,2050,2050,2050,2050,0
|
|
20240801,115300,262828285,2050,2050,2050,2050,0
|
|
20240801,115200,262828285,2050,2045,2050,2045,573
|
|
20240801,115100,261653750,2040,2040,2040,2040,0
|
|
20240801,115000,261653750,2040,2040,2040,2040,6
|
|
20240801,114900,261641510,2050,2050,2050,2050,0
|
|
20240801,114800,261641510,2050,2050,2050,2050,100
|
|
20240801,114700,261436510,2050,2050,2050,2050,0
|
|
20240801,114600,261436510,2050,2050,2050,2050,4
|
|
20240801,114500,261428310,2050,2050,2050,2050,670
|
|
20240801,114400,260054810,2050,2050,2050,2050,0
|
|
20240801,114300,260054810,2050,2050,2050,2050,200
|
|
20240801,114200,259644810,2050,2050,2050,2050,0
|
|
20240801,114100,259644810,2050,2050,2050,2050,0
|
|
20240801,114000,259644810,2050,2050,2050,2050,4
|
|
20240801,113900,259636610,2050,2050,2050,2050,0
|
|
20240801,113800,259636610,2050,2050,2050,2050,0
|
|
20240801,113700,259636610,2050,2050,2050,2050,1
|
|
20240801,113600,259634560,2030,2040,2040,2030,7000
|
|
20240801,113500,245382815,2040,2040,2040,2040,0
|
|
20240801,113400,245382815,2040,2045,2045,2040,4505
|
|
20240801,113300,236177475,2060,2060,2060,2060,26
|
|
20240801,113200,236123915,2060,2060,2060,2060,0
|
|
20240801,113100,236123915,2060,2060,2060,2060,0
|
|
20240801,113000,236123915,2060,2060,2060,2060,631
|
|
20240801,112900,234824055,2060,2050,2060,2050,962
|
|
20240801,112800,232843335,2060,2060,2060,2060,0
|
|
20240801,112700,232843335,2060,2060,2060,2060,0
|
|
20240801,112600,232843335,2060,2060,2060,2060,0
|
|
20240801,112500,232843335,2060,2060,2060,2060,0
|
|
20240801,112400,232843335,2060,2060,2060,2060,0
|
|
20240801,112300,232843335,2060,2060,2060,2060,10
|
|
20240801,112200,232822735,2060,2060,2060,2060,1001
|
|
20240801,112100,230760675,2035,2040,2040,2035,103
|
|
20240801,112000,230550815,2040,2045,2045,2040,1422
|
|
20240801,111900,227649685,2040,2040,2040,2040,500
|
|
20240801,111800,226629685,2045,2045,2045,2045,2000
|
|
20240801,111700,222539685,2045,2045,2045,2045,0
|
|
20240801,111600,222539685,2045,2045,2045,2045,0
|
|
20240801,111500,222539685,2045,2045,2045,2045,0
|
|
20240801,111400,222539685,2045,2045,2045,2045,0
|
|
20240801,111300,222539685,2045,2045,2045,2045,968
|
|
20240801,111200,220560125,2045,2045,2045,2045,140
|
|
20240801,111100,220273825,2045,2045,2045,2045,301
|
|
20240801,111000,219658280,2045,2055,2060,2045,11
|
|
20240801,110900,219635640,2045,2045,2045,2045,0
|
|
20240801,110800,219635640,2045,2045,2045,2045,850
|
|
20240801,110700,217897390,2045,2050,2050,2045,180
|
|
20240801,110600,217529170,2045,2050,2050,2045,1000
|
|
20240801,110500,215484070,2045,2045,2045,2045,0
|
|
20240801,110400,215484070,2045,2045,2045,2045,0
|
|
20240801,110300,215484070,2045,2045,2045,2045,0
|
|
20240801,110200,215484070,2045,2045,2045,2045,1300
|
|
20240801,110100,212825570,2045,2045,2045,2045,0
|
|
20240801,110000,212825570,2045,2045,2045,2045,0
|
|
20240801,105900,212825570,2045,2045,2045,2045,0
|
|
20240801,105800,212825570,2045,2045,2045,2045,3
|
|
20240801,105700,212819435,2045,2050,2050,2045,362
|
|
20240801,105600,212079135,2055,2055,2055,2055,0
|
|
20240801,105500,212079135,2055,2055,2055,2055,0
|
|
20240801,105400,212079135,2055,2055,2055,2055,0
|
|
20240801,105300,212079135,2055,2055,2055,2055,0
|
|
20240801,105200,212079135,2055,2055,2055,2055,200
|
|
20240801,105100,211668135,2050,2050,2050,2050,0
|
|
20240801,105000,211668135,2050,2050,2050,2050,20
|
|
20240801,104900,211627135,2050,2050,2050,2050,0
|
|
20240801,104800,211627135,2050,2050,2050,2050,0
|
|
20240801,104700,211627135,2050,2050,2050,2050,0
|
|
20240801,104600,211627135,2050,2050,2050,2050,0
|
|
20240801,104500,211627135,2050,2050,2050,2050,0
|
|
20240801,104400,211627135,2050,2050,2050,2050,0
|
|
20240801,104300,211627135,2050,2050,2050,2050,155
|
|
20240801,104200,211309385,2050,2050,2050,2050,70
|
|
20240801,104100,211165885,2055,2055,2055,2055,0
|
|
20240801,104000,211165885,2055,2055,2055,2055,1990
|
|
20240801,103900,207076435,2050,2050,2050,2050,859
|
|
20240801,103800,205315485,2045,2045,2045,2045,1021
|
|
20240801,103700,203227540,2060,2060,2060,2060,0
|
|
20240801,103600,203227540,2060,2060,2060,2060,0
|
|
20240801,103500,203227540,2060,2060,2060,2060,0
|
|
20240801,103400,203227540,2060,2060,2060,2060,0
|
|
20240801,103300,203227540,2060,2060,2060,2060,0
|
|
20240801,103200,203227540,2060,2060,2060,2060,0
|
|
20240801,103100,203227540,2060,2060,2060,2060,0
|
|
20240801,103000,203227540,2060,2060,2060,2060,0
|
|
20240801,102900,203227540,2060,2060,2060,2045,15
|
|
20240801,102800,203196655,2060,2060,2060,2045,60
|
|
20240801,102700,203073805,2060,2055,2060,2055,1456
|
|
20240801,102600,200078895,2055,2050,2055,2050,13
|
|
20240801,102500,200052195,2050,2050,2050,2050,0
|
|
20240801,102400,200052195,2050,2045,2050,2045,62
|
|
20240801,102300,199925395,2045,2045,2045,2045,995
|
|
20240801,102200,197890620,2050,2050,2050,2050,5330
|
|
20240801,102100,186964120,2060,2060,2060,2060,0
|
|
20240801,102000,186964120,2060,2060,2060,2060,3
|
|
20240801,101900,186957940,2060,2060,2060,2060,2421
|
|
20240801,101800,181970680,2050,2055,2055,2050,7618
|
|
20240801,101700,166322940,2060,2060,2060,2060,6
|
|
20240801,101600,166310580,2060,2060,2060,2060,253
|
|
20240801,101500,165789400,2060,2060,2060,2060,1
|
|
20240801,101400,165787340,2060,2060,2060,2055,259
|
|
20240801,101300,165253805,2060,2060,2060,2060,239
|
|
20240801,101200,164761465,2060,2060,2060,2060,367
|
|
20240801,101100,164005445,2060,2060,2060,2060,401
|
|
20240801,101000,163179385,2065,2060,2065,2060,2398
|
|
20240801,100900,158238755,2060,2060,2060,2060,1643
|
|
20240801,100800,154854175,2060,2060,2060,2060,989
|
|
20240801,100700,152816835,2060,2055,2060,2055,215
|
|
20240801,100600,152374955,2060,2060,2060,2060,1
|
|
20240801,100500,152372895,2060,2060,2060,2060,204
|
|
20240801,100400,151952655,2060,2060,2060,2060,53
|
|
20240801,100300,151843475,2060,2060,2060,2060,57
|
|
20240801,100200,151726055,2060,2060,2060,2060,483
|
|
20240801,100100,150731075,2060,2060,2060,2060,0
|
|
20240801,100000,150731075,2060,2055,2060,2055,1229
|
|
20240801,095900,148205475,2060,2055,2060,2055,101
|
|
20240801,095800,147997915,2055,2060,2060,2055,76
|
|
20240801,095700,147841635,2060,2055,2060,2055,6
|
|
20240801,095600,147829290,2060,2060,2060,2060,8
|
|
20240801,095500,147812810,2055,2055,2055,2055,54
|
|
20240801,095400,147701840,2060,2055,2060,2055,7
|
|
20240801,095300,147687440,2060,2060,2060,2060,2
|
|
20240801,095200,147683320,2060,2055,2060,2055,42
|
|
20240801,095100,147596950,2060,2060,2060,2060,64
|
|
20240801,095000,147465110,2060,2060,2060,2060,0
|
|
20240801,094900,147465110,2060,2060,2060,2060,1
|
|
20240801,094800,147463050,2060,2060,2060,2055,702
|
|
20240801,094700,146020425,2055,2055,2055,2055,1688
|
|
20240801,094600,142551585,2055,2055,2055,2055,19
|
|
20240801,094500,142512540,2055,2055,2055,2055,0
|
|
20240801,094400,142512540,2055,2055,2055,2055,2
|
|
20240801,094300,142508430,2050,2055,2055,2050,902
|
|
20240801,094200,140659320,2055,2055,2055,2055,140
|
|
20240801,094100,140371620,2055,2055,2055,2055,0
|
|
20240801,094000,140371620,2055,2055,2055,2055,200
|
|
20240801,093900,139960620,2055,2055,2055,2055,1018
|
|
20240801,093800,137868630,2055,2055,2055,2055,0
|
|
20240801,093700,137868630,2055,2050,2055,2050,656
|
|
20240801,093600,136523505,2050,2050,2050,2050,5
|
|
20240801,093500,136513255,2050,2050,2050,2050,0
|
|
20240801,093400,136513255,2050,2055,2055,2050,4192
|
|
20240801,093300,127919505,2055,2055,2055,2055,1001
|
|
20240801,093200,125862450,2055,2055,2055,2055,0
|
|
20240801,093100,125862450,2055,2055,2055,2055,21
|
|
20240801,093000,125819295,2055,2055,2055,2055,725
|
|
20240801,092900,124329420,2055,2050,2055,2050,917
|
|
20240801,092800,122445980,2050,2055,2055,2050,2418
|
|
20240801,092700,117477995,2055,2055,2055,2055,0
|
|
20240801,092600,117477995,2055,2060,2060,2055,545
|
|
20240801,092500,116357770,2060,2060,2060,2060,100
|
|
20240801,092400,116151770,2055,2055,2055,2055,952
|
|
20240801,092300,114195410,2060,2060,2060,2060,130
|
|
20240801,092200,113927610,2060,2060,2060,2060,200
|
|
20240801,092100,113515610,2060,2060,2060,2060,300
|
|
20240801,092000,112897610,2060,2060,2060,2060,905
|
|
20240801,091900,111033310,2055,2055,2055,2055,1
|
|
20240801,091800,111031255,2055,2055,2055,2055,0
|
|
20240801,091700,111031255,2055,2055,2055,2055,0
|
|
20240801,091600,111031255,2055,2055,2055,2055,50
|
|
20240801,091500,110928505,2055,2070,2070,2055,2560
|
|
20240801,091400,105664705,2070,2070,2070,2070,500
|
|
20240801,091300,104629705,2070,2065,2070,2060,1371
|
|
20240801,091200,101802700,2065,2065,2065,2065,0
|
|
20240801,091100,101802700,2065,2065,2065,2065,0
|
|
20240801,091000,101802700,2065,2060,2065,2060,125
|
|
20240801,090900,101544675,2060,2055,2060,2055,11
|
|
20240801,090800,101522065,2065,2060,2065,2055,1140
|
|
20240801,090700,99170025,2065,2060,2065,2060,337
|
|
20240801,090600,98475200,2060,2065,2065,2060,1664
|
|
20240801,090500,95046860,2065,2080,2080,2065,6497
|
|
20240801,090400,81550005,2070,2060,2080,2060,11789
|
|
20240801,090300,57131960,2060,2065,2070,2060,5243
|
|
20240801,090200,46298665,2070,2055,2075,2055,2897
|
|
20240801,090100,40314015,2050,2055,2055,2045,6759
|
|
20240801,090000,26435520,2055,2055,2055,2055,12864
|