640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,193700,417219915,2070,2070,2070,2070,10300
|
|
20240828,193600,417219915,2070,2070,2070,2070,0
|
|
20240828,193500,417219915,2070,2070,2070,2070,0
|
|
20240828,193400,417219915,2070,2070,2070,2070,0
|
|
20240828,193300,417219915,2070,2070,2070,2070,0
|
|
20240828,193200,417219915,2070,2070,2070,2070,0
|
|
20240828,193100,417219915,2070,2070,2070,2070,0
|
|
20240828,193000,417219915,2070,2070,2070,2070,0
|
|
20240828,192900,417219915,2070,2070,2070,2070,0
|
|
20240828,192800,417219915,2070,2070,2070,2070,0
|
|
20240828,192700,417219915,2070,2070,2070,2070,0
|
|
20240828,192600,417219915,2070,2070,2070,2070,0
|
|
20240828,192500,417219915,2070,2070,2070,2070,0
|
|
20240828,192400,417219915,2070,2070,2070,2070,0
|
|
20240828,192300,417219915,2070,2070,2070,2070,0
|
|
20240828,192200,417219915,2070,2070,2070,2070,0
|
|
20240828,192100,417219915,2070,2070,2070,2070,0
|
|
20240828,192000,417219915,2070,2070,2070,2070,0
|
|
20240828,191900,417219915,2070,2070,2070,2070,0
|
|
20240828,191800,417219915,2070,2070,2070,2070,0
|
|
20240828,191700,417219915,2070,2070,2070,2070,0
|
|
20240828,191600,417219915,2070,2070,2070,2070,0
|
|
20240828,191500,417219915,2070,2070,2070,2070,0
|
|
20240828,191400,417219915,2070,2070,2070,2070,0
|
|
20240828,191300,417219915,2070,2070,2070,2070,0
|
|
20240828,191200,417219915,2070,2070,2070,2070,0
|
|
20240828,191100,417219915,2070,2070,2070,2070,0
|
|
20240828,191000,417219915,2070,2070,2070,2070,0
|
|
20240828,190900,417219915,2070,2070,2070,2070,0
|
|
20240828,190800,417219915,2070,2070,2070,2070,0
|
|
20240828,190700,417219915,2070,2070,2070,2070,10300
|
|
20240828,190600,417219915,2070,2070,2070,2070,0
|
|
20240828,190500,417219915,2070,2070,2070,2070,0
|
|
20240828,190400,417219915,2070,2070,2070,2070,0
|
|
20240828,190300,417219915,2070,2070,2070,2070,0
|
|
20240828,190200,417219915,2070,2070,2070,2070,0
|
|
20240828,190100,417219915,2070,2070,2070,2070,0
|
|
20240828,190000,417219915,2070,2070,2070,2070,0
|
|
20240828,185900,417219915,2070,2070,2070,2070,0
|
|
20240828,185800,417219915,2070,2070,2070,2070,0
|
|
20240828,185700,417219915,2070,2070,2070,2070,0
|
|
20240828,185600,417219915,2070,2070,2070,2070,0
|
|
20240828,185500,417219915,2070,2070,2070,2070,0
|
|
20240828,185400,417219915,2070,2070,2070,2070,0
|
|
20240828,185300,417219915,2070,2070,2070,2070,0
|
|
20240828,185200,417219915,2070,2070,2070,2070,0
|
|
20240828,185100,417219915,2070,2070,2070,2070,0
|
|
20240828,185000,417219915,2070,2070,2070,2070,0
|
|
20240828,184900,417219915,2070,2070,2070,2070,0
|
|
20240828,184800,417219915,2070,2070,2070,2070,0
|
|
20240828,184700,417219915,2070,2070,2070,2070,0
|
|
20240828,184600,417219915,2070,2070,2070,2070,0
|
|
20240828,184500,417219915,2070,2070,2070,2070,0
|
|
20240828,184400,417219915,2070,2070,2070,2070,0
|
|
20240828,184300,417219915,2070,2070,2070,2070,0
|
|
20240828,184200,417219915,2070,2070,2070,2070,0
|
|
20240828,184100,417219915,2070,2070,2070,2070,0
|
|
20240828,184000,417219915,2070,2070,2070,2070,0
|
|
20240828,183900,417219915,2070,2070,2070,2070,0
|
|
20240828,183800,417219915,2070,2070,2070,2070,0
|
|
20240828,183700,417219915,2070,2070,2070,2070,10300
|
|
20240828,183600,417219915,2070,2070,2070,2070,0
|
|
20240828,183500,417219915,2070,2070,2070,2070,0
|
|
20240828,183400,417219915,2070,2070,2070,2070,0
|
|
20240828,183300,417219915,2070,2070,2070,2070,0
|
|
20240828,183200,417219915,2070,2070,2070,2070,0
|
|
20240828,183100,417219915,2070,2070,2070,2070,0
|
|
20240828,183000,417219915,2070,2070,2070,2070,0
|
|
20240828,182900,417219915,2070,2070,2070,2070,0
|
|
20240828,182800,417219915,2070,2070,2070,2070,0
|
|
20240828,182700,417219915,2070,2070,2070,2070,0
|
|
20240828,182600,417219915,2070,2070,2070,2070,0
|
|
20240828,182500,417219915,2070,2070,2070,2070,0
|
|
20240828,182400,417219915,2070,2070,2070,2070,0
|
|
20240828,182300,417219915,2070,2070,2070,2070,0
|
|
20240828,182200,417219915,2070,2070,2070,2070,0
|
|
20240828,182100,417219915,2070,2070,2070,2070,0
|
|
20240828,182000,417219915,2070,2070,2070,2070,0
|
|
20240828,181900,417219915,2070,2070,2070,2070,0
|
|
20240828,181800,417219915,2070,2070,2070,2070,0
|
|
20240828,181700,417219915,2070,2070,2070,2070,0
|
|
20240828,181600,417219915,2070,2070,2070,2070,0
|
|
20240828,181500,417219915,2070,2070,2070,2070,0
|
|
20240828,181400,417219915,2070,2070,2070,2070,0
|
|
20240828,181300,417219915,2070,2070,2070,2070,0
|
|
20240828,181200,417219915,2070,2070,2070,2070,0
|
|
20240828,181100,417219915,2070,2070,2070,2070,0
|
|
20240828,181000,417219915,2070,2070,2070,2070,0
|
|
20240828,180900,417219915,2070,2070,2070,2070,0
|
|
20240828,180800,417219915,2070,2070,2070,2070,0
|
|
20240828,180700,417219915,2070,2070,2070,2070,10300
|
|
20240828,180600,417219915,2070,2070,2070,2070,0
|
|
20240828,180500,417219915,2070,2070,2070,2070,0
|
|
20240828,180400,417219915,2070,2070,2070,2070,0
|
|
20240828,180300,417219915,2070,2070,2070,2070,0
|
|
20240828,180200,417219915,2070,2070,2070,2070,0
|
|
20240828,180100,417219915,2070,2070,2070,2070,0
|
|
20240828,180000,417219915,2070,2070,2070,2070,0
|
|
20240828,175900,417219915,2070,2070,2070,2070,0
|
|
20240828,175800,417219915,2070,2070,2070,2070,0
|
|
20240828,175700,417219915,2070,2070,2070,2070,0
|
|
20240828,175600,417219915,2070,2070,2070,2070,0
|
|
20240828,175500,417219915,2070,2070,2070,2070,0
|
|
20240828,175400,417219915,2070,2070,2070,2070,0
|
|
20240828,175300,417219915,2070,2070,2070,2070,0
|
|
20240828,175200,417219915,2070,2070,2070,2070,0
|
|
20240828,175100,417219915,2070,2070,2070,2070,0
|
|
20240828,175000,417219915,2070,2070,2070,2070,0
|
|
20240828,174900,417219915,2070,2070,2070,2070,0
|
|
20240828,174800,417219915,2070,2070,2070,2070,0
|
|
20240828,174700,417219915,2070,2070,2070,2070,0
|
|
20240828,174600,417219915,2070,2070,2070,2070,0
|
|
20240828,174500,417219915,2070,2070,2070,2070,0
|
|
20240828,174400,417219915,2070,2070,2070,2070,0
|
|
20240828,174300,417219915,2070,2070,2070,2070,0
|
|
20240828,174200,417219915,2070,2070,2070,2070,0
|
|
20240828,174100,417219915,2070,2070,2070,2070,0
|
|
20240828,174000,417219915,2070,2070,2070,2070,0
|
|
20240828,173900,417219915,2070,2070,2070,2070,0
|
|
20240828,173800,417219915,2070,2070,2070,2070,0
|
|
20240828,173700,417219915,2070,2070,2070,2070,10300
|
|
20240828,173600,417219915,2070,2070,2070,2070,0
|
|
20240828,173500,417219915,2070,2070,2070,2070,0
|
|
20240828,173400,417219915,2070,2070,2070,2070,0
|
|
20240828,173300,417219915,2070,2070,2070,2070,0
|
|
20240828,173200,417219915,2070,2070,2070,2070,0
|
|
20240828,173100,417219915,2070,2070,2070,2070,0
|
|
20240828,173000,417219915,2070,2070,2070,2070,0
|
|
20240828,172900,417219915,2070,2070,2070,2070,0
|
|
20240828,172800,417219915,2070,2070,2070,2070,0
|
|
20240828,172700,417219915,2070,2070,2070,2070,0
|
|
20240828,172600,417219915,2070,2070,2070,2070,0
|
|
20240828,172500,417219915,2070,2070,2070,2070,0
|
|
20240828,172400,417219915,2070,2070,2070,2070,0
|
|
20240828,172300,417219915,2070,2070,2070,2070,0
|
|
20240828,172200,417219915,2070,2070,2070,2070,0
|
|
20240828,172100,417219915,2070,2070,2070,2070,0
|
|
20240828,172000,417219915,2070,2070,2070,2070,0
|
|
20240828,171900,417219915,2070,2070,2070,2070,0
|
|
20240828,171800,417219915,2070,2070,2070,2070,0
|
|
20240828,171700,417219915,2070,2070,2070,2070,0
|
|
20240828,171600,417219915,2070,2070,2070,2070,0
|
|
20240828,171500,417219915,2070,2070,2070,2070,0
|
|
20240828,171400,417219915,2070,2070,2070,2070,0
|
|
20240828,171300,417219915,2070,2070,2070,2070,0
|
|
20240828,171200,417219915,2070,2070,2070,2070,0
|
|
20240828,171100,417219915,2070,2070,2070,2070,0
|
|
20240828,171000,417219915,2070,2070,2070,2070,0
|
|
20240828,170900,417219915,2070,2070,2070,2070,0
|
|
20240828,170800,417219915,2070,2070,2070,2070,0
|
|
20240828,170700,417219915,2070,2070,2070,2070,10300
|
|
20240828,170600,417219915,2070,2070,2070,2070,0
|
|
20240828,170500,417219915,2070,2070,2070,2070,0
|
|
20240828,170400,417219915,2070,2070,2070,2070,0
|
|
20240828,170300,417219915,2070,2070,2070,2070,0
|
|
20240828,170200,417219915,2070,2070,2070,2070,0
|
|
20240828,170100,417219915,2070,2070,2070,2070,0
|
|
20240828,170000,417219915,2070,2070,2070,2070,0
|
|
20240828,165900,417219915,2070,2070,2070,2070,0
|
|
20240828,165800,417219915,2070,2070,2070,2070,0
|
|
20240828,165700,417219915,2070,2070,2070,2070,0
|
|
20240828,165600,417219915,2070,2070,2070,2070,0
|
|
20240828,165500,417219915,2070,2070,2070,2070,0
|
|
20240828,165400,417219915,2070,2070,2070,2070,0
|
|
20240828,165300,417219915,2070,2070,2070,2070,0
|
|
20240828,165200,417219915,2070,2070,2070,2070,0
|
|
20240828,165100,417219915,2070,2070,2070,2070,0
|
|
20240828,165000,417219915,2070,2070,2070,2070,0
|
|
20240828,164900,417219915,2070,2070,2070,2070,0
|
|
20240828,164800,417219915,2070,2070,2070,2070,0
|
|
20240828,164700,417219915,2070,2070,2070,2070,0
|
|
20240828,164600,417219915,2070,2070,2070,2070,0
|
|
20240828,164500,417219915,2070,2070,2070,2070,0
|
|
20240828,164400,417219915,2070,2070,2070,2070,0
|
|
20240828,164300,417219915,2070,2070,2070,2070,0
|
|
20240828,164200,417219915,2070,2070,2070,2070,0
|
|
20240828,164100,417219915,2070,2070,2070,2070,0
|
|
20240828,164000,417219915,2070,2070,2070,2070,0
|
|
20240828,163900,417219915,2070,2070,2070,2070,0
|
|
20240828,163800,417219915,2070,2070,2070,2070,0
|
|
20240828,163700,417219915,2070,2070,2070,2070,10300
|
|
20240828,163600,417219915,2070,2070,2070,2070,0
|
|
20240828,163500,417219915,2070,2070,2070,2070,0
|
|
20240828,163400,417219915,2070,2070,2070,2070,0
|
|
20240828,163300,417219915,2070,2070,2070,2070,0
|
|
20240828,163200,417219915,2070,2070,2070,2070,0
|
|
20240828,163100,417219915,2070,2070,2070,2070,0
|
|
20240828,163000,417219915,2070,2070,2070,2070,0
|
|
20240828,162900,417219915,2070,2070,2070,2070,0
|
|
20240828,162800,417219915,2070,2070,2070,2070,0
|
|
20240828,162700,417219915,2070,2070,2070,2070,0
|
|
20240828,162600,417219915,2070,2070,2070,2070,0
|
|
20240828,162500,417219915,2070,2070,2070,2070,0
|
|
20240828,162400,417219915,2070,2070,2070,2070,0
|
|
20240828,162300,417219915,2070,2070,2070,2070,0
|
|
20240828,162200,417219915,2070,2070,2070,2070,0
|
|
20240828,162100,417219915,2070,2070,2070,2070,0
|
|
20240828,162000,417219915,2070,2070,2070,2070,0
|
|
20240828,161900,417219915,2070,2070,2070,2070,0
|
|
20240828,161800,417219915,2070,2070,2070,2070,0
|
|
20240828,161700,417219915,2070,2070,2070,2070,0
|
|
20240828,161600,417219915,2070,2070,2070,2070,0
|
|
20240828,161500,417219915,2070,2070,2070,2070,0
|
|
20240828,161400,417219915,2070,2070,2070,2070,0
|
|
20240828,161300,417219915,2070,2070,2070,2070,0
|
|
20240828,161200,417219915,2070,2070,2070,2070,0
|
|
20240828,161100,417219915,2070,2070,2070,2070,0
|
|
20240828,161000,417219915,2070,2070,2070,2070,0
|
|
20240828,160900,417219915,2070,2070,2070,2070,0
|
|
20240828,160800,417219915,2070,2070,2070,2070,0
|
|
20240828,160700,417219915,2070,2070,2070,2070,10300
|
|
20240828,160600,417219915,2070,2070,2070,2070,0
|
|
20240828,160500,417219915,2070,2070,2070,2070,0
|
|
20240828,160400,417219915,2070,2070,2070,2070,0
|
|
20240828,160300,417219915,2070,2070,2070,2070,0
|
|
20240828,160200,417219915,2070,2070,2070,2070,0
|
|
20240828,160100,417219915,2070,2070,2070,2070,0
|
|
20240828,160000,417219915,2070,2070,2070,2070,0
|
|
20240828,155900,417219915,2070,2070,2070,2070,0
|
|
20240828,155800,417219915,2070,2070,2070,2070,0
|
|
20240828,155700,417219915,2070,2070,2070,2070,0
|
|
20240828,155600,417219915,2070,2070,2070,2070,0
|
|
20240828,155500,417219915,2070,2070,2070,2070,0
|
|
20240828,155400,417219915,2070,2070,2070,2070,0
|
|
20240828,155300,417219915,2070,2070,2070,2070,0
|
|
20240828,155200,417219915,2070,2070,2070,2070,0
|
|
20240828,155100,417219915,2070,2070,2070,2070,0
|
|
20240828,155000,417219915,2070,2070,2070,2070,0
|
|
20240828,154900,417219915,2070,2070,2070,2070,0
|
|
20240828,154800,417219915,2070,2070,2070,2070,0
|
|
20240828,154700,417219915,2070,2070,2070,2070,0
|
|
20240828,154600,417219915,2070,2070,2070,2070,0
|
|
20240828,154500,417219915,2070,2070,2070,2070,0
|
|
20240828,154400,417219915,2070,2070,2070,2070,0
|
|
20240828,154300,417219915,2070,2070,2070,2070,0
|
|
20240828,154200,417219915,2070,2070,2070,2070,0
|
|
20240828,154100,417219915,2070,2070,2070,2070,0
|
|
20240828,154000,417219915,2070,2070,2070,2070,0
|
|
20240828,153900,417219915,2070,2070,2070,2070,0
|
|
20240828,153800,417219915,2070,2070,2070,2070,0
|
|
20240828,153700,417219915,2070,2070,2070,2070,10300
|
|
20240828,153600,417219915,2070,2070,2070,2070,0
|
|
20240828,153500,417219915,2070,2070,2070,2070,0
|
|
20240828,153400,417219915,2070,2070,2070,2070,0
|
|
20240828,153300,417219915,2070,2070,2070,2070,0
|
|
20240828,153200,417219915,2070,2070,2070,2070,0
|
|
20240828,153100,417219915,2070,2070,2070,2070,0
|
|
20240828,153000,417219915,2070,2070,2070,2070,10300
|
|
20240828,152900,395898915,2070,2070,2070,2070,0
|
|
20240828,152800,395898915,2070,2070,2070,2070,0
|
|
20240828,152700,395898915,2070,2070,2070,2070,0
|
|
20240828,152600,395898915,2070,2070,2070,2070,0
|
|
20240828,152500,395898915,2070,2070,2070,2070,0
|
|
20240828,152400,395898915,2070,2070,2070,2070,0
|
|
20240828,152300,395898915,2070,2070,2070,2070,0
|
|
20240828,152200,395898915,2070,2070,2070,2070,0
|
|
20240828,152100,395898915,2070,2070,2070,2070,0
|
|
20240828,152000,395898915,2070,2070,2070,2070,0
|
|
20240828,151900,395898915,2070,2090,2090,2070,5241
|
|
20240828,151800,385041425,2090,2090,2090,2090,9
|
|
20240828,151700,385022615,2090,2090,2095,2090,359
|
|
20240828,151600,384272300,2090,2090,2090,2090,238
|
|
20240828,151500,383774880,2090,2085,2090,2085,1547
|
|
20240828,151400,380549350,2085,2090,2090,2085,45
|
|
20240828,151300,380455395,2090,2090,2090,2075,2004
|
|
20240828,151200,376293535,2085,2090,2090,2085,1322
|
|
20240828,151100,373537055,2090,2095,2095,2075,4007
|
|
20240828,151000,365182275,2085,2095,2095,2085,3005
|
|
20240828,150900,358916800,2095,2090,2095,2090,104
|
|
20240828,150800,358699420,2095,2095,2095,2095,9
|
|
20240828,150700,358680565,2095,2095,2095,2090,24
|
|
20240828,150600,358630390,2095,2095,2095,2095,32
|
|
20240828,150500,358563350,2095,2095,2095,2095,635
|
|
20240828,150400,357233025,2095,2095,2095,2095,32
|
|
20240828,150300,357165985,2095,2095,2095,2090,2587
|
|
20240828,150200,351757830,2095,2100,2100,2095,3838
|
|
20240828,150100,343713050,2100,2100,2100,2095,3552
|
|
20240828,150000,336259105,2095,2085,2095,2085,9201
|
|
20240828,145900,317037555,2080,2080,2080,2080,600
|
|
20240828,145800,315789555,2085,2085,2085,2085,70
|
|
20240828,145700,315643605,2085,2080,2085,2080,1643
|
|
20240828,145600,312222950,2085,2085,2085,2085,0
|
|
20240828,145500,312222950,2085,2075,2085,2075,891
|
|
20240828,145400,310369690,2080,2080,2080,2080,110
|
|
20240828,145300,310140890,2080,2080,2080,2080,5
|
|
20240828,145200,310130490,2080,2080,2085,2080,1521
|
|
20240828,145100,306966805,2080,2080,2080,2080,180
|
|
20240828,145000,306592405,2085,2085,2085,2085,1
|
|
20240828,144900,306590320,2080,2080,2085,2080,1015
|
|
20240828,144800,304479045,2085,2085,2085,2085,0
|
|
20240828,144700,304479045,2085,2080,2085,2080,146
|
|
20240828,144600,304175360,2085,2085,2085,2085,0
|
|
20240828,144500,304175360,2085,2085,2085,2085,0
|
|
20240828,144400,304175360,2085,2080,2085,2080,2
|
|
20240828,144300,304171195,2080,2080,2080,2080,369
|
|
20240828,144200,303403675,2080,2080,2080,2080,1
|
|
20240828,144100,303401595,2085,2085,2085,2085,0
|
|
20240828,144000,303401595,2085,2085,2085,2085,0
|
|
20240828,143900,303401595,2085,2085,2085,2085,0
|
|
20240828,143800,303401595,2085,2085,2085,2085,10
|
|
20240828,143700,303380745,2085,2085,2085,2085,0
|
|
20240828,143600,303380745,2085,2085,2085,2085,1
|
|
20240828,143500,303378660,2080,2085,2085,2080,230
|
|
20240828,143400,302899275,2080,2080,2080,2080,1000
|
|
20240828,143300,300819275,2085,2085,2085,2085,0
|
|
20240828,143200,300819275,2085,2085,2085,2085,300
|
|
20240828,143100,300193775,2085,2075,2085,2075,5
|
|
20240828,143000,300183390,2085,2085,2085,2085,0
|
|
20240828,142900,300183390,2085,2080,2085,2080,2388
|
|
20240828,142800,295215470,2070,2080,2080,2070,549
|
|
20240828,142700,294079030,2075,2075,2075,2075,1500
|
|
20240828,142600,290966530,2080,2080,2080,2080,1
|
|
20240828,142500,290964450,2070,2070,2070,2070,1452
|
|
20240828,142400,287958810,2080,2080,2080,2080,1
|
|
20240828,142300,287956730,2065,2075,2075,2065,7250
|
|
20240828,142200,272962135,2085,2085,2085,2085,0
|
|
20240828,142100,272962135,2085,2085,2085,2085,0
|
|
20240828,142000,272962135,2085,2085,2085,2085,0
|
|
20240828,141900,272962135,2085,2085,2085,2085,0
|
|
20240828,141800,272962135,2085,2085,2085,2085,0
|
|
20240828,141700,272962135,2085,2085,2085,2085,0
|
|
20240828,141600,272962135,2085,2085,2085,2085,0
|
|
20240828,141500,272962135,2085,2080,2085,2080,80
|
|
20240828,141400,272795730,2080,2080,2080,2080,1
|
|
20240828,141300,272793650,2075,2080,2080,2075,108
|
|
20240828,141200,272569300,2080,2085,2085,2080,209
|
|
20240828,141100,272134565,2085,2085,2085,2085,1
|
|
20240828,141000,272132480,2085,2085,2085,2085,0
|
|
20240828,140900,272132480,2085,2080,2085,2080,250
|
|
20240828,140800,271612475,2080,2080,2080,2080,484
|
|
20240828,140700,270605755,2080,2080,2080,2080,0
|
|
20240828,140600,270605755,2080,2075,2080,2075,41
|
|
20240828,140500,270520675,2070,2080,2080,2070,77
|
|
20240828,140400,270361265,2080,2080,2080,2080,362
|
|
20240828,140300,269608305,2085,2085,2085,2085,0
|
|
20240828,140200,269608305,2085,2085,2085,2085,0
|
|
20240828,140100,269608305,2085,2085,2085,2085,0
|
|
20240828,140000,269608305,2085,2085,2085,2085,2
|
|
20240828,135900,269604135,2085,2080,2085,2080,201
|
|
20240828,135800,269186050,2070,2070,2070,2070,0
|
|
20240828,135700,269186050,2070,2070,2070,2070,0
|
|
20240828,135600,269186050,2070,2080,2085,2070,543
|
|
20240828,135500,268060505,2085,2085,2085,2085,5
|
|
20240828,135400,268050080,2085,2080,2085,2080,80
|
|
20240828,135300,267883320,2085,2085,2085,2085,0
|
|
20240828,135200,267883320,2085,2085,2085,2085,0
|
|
20240828,135100,267883320,2085,2085,2085,2085,0
|
|
20240828,135000,267883320,2085,2085,2085,2085,2
|
|
20240828,134900,267879150,2085,2085,2085,2085,0
|
|
20240828,134800,267879150,2085,2085,2085,2085,0
|
|
20240828,134700,267879150,2085,2085,2085,2085,1
|
|
20240828,134600,267877065,2070,2070,2070,2070,50
|
|
20240828,134500,267773565,2085,2085,2085,2085,1000
|
|
20240828,134400,265688565,2085,2085,2085,2085,180
|
|
20240828,134300,265313265,2085,2085,2085,2085,0
|
|
20240828,134200,265313265,2085,2085,2085,2085,0
|
|
20240828,134100,265313265,2085,2085,2085,2085,1
|
|
20240828,134000,265311180,2085,2085,2085,2085,100
|
|
20240828,133900,265102680,2085,2085,2085,2085,0
|
|
20240828,133800,265102680,2085,2085,2085,2085,0
|
|
20240828,133700,265102680,2085,2085,2085,2085,8
|
|
20240828,133600,265086000,2085,2085,2085,2085,18
|
|
20240828,133500,265048470,2085,2085,2085,2080,4
|
|
20240828,133400,265040135,2085,2085,2085,2085,11
|
|
20240828,133300,265017200,2085,2080,2085,2080,93
|
|
20240828,133200,264823755,2080,2080,2080,2080,257
|
|
20240828,133100,264289195,2080,2080,2080,2080,23
|
|
20240828,133000,264241355,2080,2080,2080,2080,15
|
|
20240828,132900,264210155,2080,2085,2085,2080,16
|
|
20240828,132800,264176860,2085,2075,2085,2075,3919
|
|
20240828,132700,256039005,2075,2075,2075,2075,782
|
|
20240828,132600,254416355,2075,2075,2075,2075,0
|
|
20240828,132500,254416355,2075,2075,2075,2075,3
|
|
20240828,132400,254410130,2075,2070,2075,2070,646
|
|
20240828,132300,253072905,2070,2070,2070,2070,148
|
|
20240828,132200,252766545,2070,2070,2070,2070,6
|
|
20240828,132100,252754125,2070,2070,2070,2070,1300
|
|
20240828,132000,250063125,2070,2070,2070,2070,0
|
|
20240828,131900,250063125,2070,2070,2070,2070,0
|
|
20240828,131800,250063125,2070,2070,2070,2070,80
|
|
20240828,131700,249897525,2065,2060,2065,2060,5400
|
|
20240828,131600,238761525,2065,2060,2065,2060,399
|
|
20240828,131500,237937595,2060,2065,2065,2060,206
|
|
20240828,131400,237513210,2065,2065,2065,2065,54
|
|
20240828,131300,237401700,2065,2065,2065,2065,776
|
|
20240828,131200,235799260,2065,2065,2065,2065,0
|
|
20240828,131100,235799260,2065,2065,2065,2065,0
|
|
20240828,131000,235799260,2065,2065,2065,2065,2000
|
|
20240828,130900,231669260,2065,2065,2065,2065,1000
|
|
20240828,130800,229604260,2065,2070,2070,2065,1046
|
|
20240828,130700,227444110,2070,2070,2070,2065,401
|
|
20240828,130600,226615990,2065,2065,2065,2065,0
|
|
20240828,130500,226615990,2065,2065,2065,2065,0
|
|
20240828,130400,226615990,2065,2070,2070,2065,500
|
|
20240828,130300,225581250,2070,2070,2075,2070,568
|
|
20240828,130200,224405485,2070,2070,2070,2070,150
|
|
20240828,130100,224094985,2075,2075,2075,2075,0
|
|
20240828,130000,224094985,2075,2075,2075,2075,0
|
|
20240828,125900,224094985,2075,2075,2075,2075,21
|
|
20240828,125800,224051410,2075,2075,2075,2075,100
|
|
20240828,125700,223843910,2075,2075,2075,2075,1300
|
|
20240828,125600,221146410,2075,2075,2075,2075,0
|
|
20240828,125500,221146410,2075,2075,2075,2075,4
|
|
20240828,125400,221138110,2070,2070,2070,2070,0
|
|
20240828,125300,221138110,2070,2070,2070,2070,0
|
|
20240828,125200,221138110,2070,2070,2070,2070,50
|
|
20240828,125100,221034610,2070,2070,2070,2070,41
|
|
20240828,125000,220949740,2070,2070,2070,2070,0
|
|
20240828,124900,220949740,2070,2070,2070,2070,20
|
|
20240828,124800,220908340,2070,2070,2070,2065,21
|
|
20240828,124700,220864875,2070,2065,2070,2065,24
|
|
20240828,124600,220815210,2070,2070,2070,2070,810
|
|
20240828,124500,219138510,2070,2070,2070,2070,0
|
|
20240828,124400,219138510,2070,2070,2070,2070,0
|
|
20240828,124300,219138510,2070,2065,2070,2065,6
|
|
20240828,124200,219126115,2065,2065,2065,2065,15
|
|
20240828,124100,219095140,2065,2065,2065,2065,105
|
|
20240828,124000,218878315,2070,2070,2070,2070,0
|
|
20240828,123900,218878315,2070,2070,2070,2070,0
|
|
20240828,123800,218878315,2070,2070,2070,2070,2
|
|
20240828,123700,218874175,2070,2070,2070,2070,0
|
|
20240828,123600,218874175,2070,2070,2070,2070,5
|
|
20240828,123500,218863825,2070,2070,2070,2070,30
|
|
20240828,123400,218801725,2065,2065,2065,2065,350
|
|
20240828,123300,218078975,2065,2065,2065,2065,100
|
|
20240828,123200,217872475,2075,2075,2075,2075,1
|
|
20240828,123100,217870400,2070,2070,2070,2070,0
|
|
20240828,123000,217870400,2070,2070,2070,2070,60
|
|
20240828,122900,217746200,2070,2070,2070,2070,50
|
|
20240828,122800,217642700,2075,2075,2075,2075,0
|
|
20240828,122700,217642700,2075,2075,2075,2075,0
|
|
20240828,122600,217642700,2075,2075,2075,2075,1
|
|
20240828,122500,217640625,2065,2065,2065,2065,380
|
|
20240828,122400,216855925,2065,2065,2065,2065,0
|
|
20240828,122300,216855925,2065,2065,2065,2065,1177
|
|
20240828,122200,214425420,2075,2075,2075,2075,0
|
|
20240828,122100,214425420,2075,2075,2075,2075,0
|
|
20240828,122000,214425420,2075,2075,2075,2075,30
|
|
20240828,121900,214363170,2075,2075,2075,2075,5
|
|
20240828,121800,214352795,2075,2075,2075,2075,0
|
|
20240828,121700,214352795,2075,2070,2075,2070,573
|
|
20240828,121600,213166565,2070,2070,2070,2070,2
|
|
20240828,121500,213162425,2070,2070,2070,2070,500
|
|
20240828,121400,212127425,2075,2075,2075,2075,0
|
|
20240828,121300,212127425,2075,2065,2075,2065,69
|
|
20240828,121200,211984930,2070,2070,2070,2070,2000
|
|
20240828,121100,207844930,2075,2075,2075,2075,0
|
|
20240828,121000,207844930,2075,2075,2075,2075,0
|
|
20240828,120900,207844930,2075,2075,2075,2075,100
|
|
20240828,120800,207637430,2080,2080,2080,2080,0
|
|
20240828,120700,207637430,2080,2080,2080,2080,0
|
|
20240828,120600,207637430,2080,2080,2080,2080,0
|
|
20240828,120500,207637430,2080,2080,2080,2080,0
|
|
20240828,120400,207637430,2080,2080,2080,2080,0
|
|
20240828,120300,207637430,2080,2080,2080,2080,5
|
|
20240828,120200,207627030,2065,2065,2080,2065,7409
|
|
20240828,120100,192327430,2080,2080,2080,2080,1
|
|
20240828,120000,192325350,2070,2070,2070,2070,6
|
|
20240828,115900,192312930,2080,2080,2080,2070,111
|
|
20240828,115800,192082150,2080,2080,2080,2080,0
|
|
20240828,115700,192082150,2080,2075,2080,2075,15
|
|
20240828,115600,192051015,2070,2080,2080,2070,30
|
|
20240828,115500,191988715,2080,2080,2080,2065,3
|
|
20240828,115400,191982490,2070,2070,2070,2070,3752
|
|
20240828,115300,184215850,2080,2080,2080,2080,0
|
|
20240828,115200,184215850,2080,2080,2080,2080,0
|
|
20240828,115100,184215850,2080,2080,2080,2080,0
|
|
20240828,115000,184215850,2080,2075,2080,2075,722
|
|
20240828,114900,182717215,2075,2075,2075,2075,50
|
|
20240828,114800,182613465,2070,2070,2070,2070,0
|
|
20240828,114700,182613465,2070,2070,2070,2070,0
|
|
20240828,114600,182613465,2070,2075,2075,2070,237
|
|
20240828,114500,182122870,2085,2085,2085,2085,0
|
|
20240828,114400,182122870,2085,2085,2085,2085,0
|
|
20240828,114300,182122870,2085,2085,2085,2085,10
|
|
20240828,114200,182102020,2085,2085,2085,2085,0
|
|
20240828,114100,182102020,2085,2085,2085,2085,0
|
|
20240828,114000,182102020,2085,2085,2085,2085,0
|
|
20240828,113900,182102020,2085,2085,2085,2085,0
|
|
20240828,113800,182102020,2085,2080,2085,2080,11
|
|
20240828,113700,182079135,2085,2070,2085,2070,4293
|
|
20240828,113600,173160265,2070,2070,2070,2070,7
|
|
20240828,113500,173145775,2070,2070,2070,2070,0
|
|
20240828,113400,173145775,2070,2065,2070,2065,300
|
|
20240828,113300,172525775,2070,2070,2070,2070,100
|
|
20240828,113200,172318775,2065,2070,2070,2065,299
|
|
20240828,113100,171700165,2065,2065,2065,2065,1001
|
|
20240828,113000,169633100,2070,2070,2070,2070,200
|
|
20240828,112900,169219100,2070,2070,2070,2070,1233
|
|
20240828,112800,166666790,2070,2065,2070,2065,130
|
|
20240828,112700,166397860,2070,2070,2070,2070,2664
|
|
20240828,112600,160883380,2070,2070,2070,2070,1000
|
|
20240828,112500,158813380,2075,2075,2075,2070,1576
|
|
20240828,112400,155551025,2070,2070,2070,2070,3138
|
|
20240828,112300,149055365,2075,2075,2075,2075,135
|
|
20240828,112200,148775240,2075,2075,2075,2075,200
|
|
20240828,112100,148360240,2085,2085,2085,2085,17
|
|
20240828,112000,148324795,2085,2080,2085,2080,146
|
|
20240828,111900,148020885,2085,2075,2085,2075,489
|
|
20240828,111800,147003765,2075,2075,2075,2075,4249
|
|
20240828,111700,138187090,2080,2085,2085,2080,357
|
|
20240828,111600,137444505,2085,2085,2085,2085,0
|
|
20240828,111500,137444505,2085,2085,2085,2085,100
|
|
20240828,111400,137236005,2090,2090,2090,2090,0
|
|
20240828,111300,137236005,2090,2090,2090,2090,0
|
|
20240828,111200,137236005,2090,2090,2090,2090,200
|
|
20240828,111100,136818005,2090,2090,2090,2090,0
|
|
20240828,111000,136818005,2090,2090,2090,2090,1
|
|
20240828,110900,136815915,2085,2090,2090,2085,101
|
|
20240828,110800,136605325,2090,2090,2090,2090,0
|
|
20240828,110700,136605325,2090,2080,2090,2080,201
|
|
20240828,110600,136187235,2090,2080,2090,2080,401
|
|
20240828,110500,135353145,2080,2090,2090,2080,600
|
|
20240828,110400,134102145,2090,2080,2090,2080,37
|
|
20240828,110300,134025165,2080,2080,2080,2080,0
|
|
20240828,110200,134025165,2080,2075,2080,2075,581
|
|
20240828,110100,132819565,2080,2085,2085,2080,3494
|
|
20240828,110000,125552040,2090,2090,2090,2090,1
|
|
20240828,105900,125549950,2095,2085,2095,2080,2121
|
|
20240828,105800,121128210,2100,2085,2100,2085,36
|
|
20240828,105700,121053135,2090,2090,2090,2090,321
|
|
20240828,105600,120382245,2100,2100,2100,2100,0
|
|
20240828,105500,120382245,2100,2100,2100,2100,1000
|
|
20240828,105400,118282245,2100,2100,2100,2100,0
|
|
20240828,105300,118282245,2100,2100,2100,2100,0
|
|
20240828,105200,118282245,2100,2100,2100,2100,1
|
|
20240828,105100,118280145,2100,2090,2100,2090,3261
|
|
20240828,105000,111464645,2090,2095,2095,2090,952
|
|
20240828,104900,109474670,2100,2100,2100,2100,1
|
|
20240828,104800,109472570,2095,2095,2095,2095,0
|
|
20240828,104700,109472570,2095,2095,2095,2095,2200
|
|
20240828,104600,104863570,2105,2105,2105,2105,0
|
|
20240828,104500,104863570,2105,2105,2105,2105,0
|
|
20240828,104400,104863570,2105,2105,2105,2105,1
|
|
20240828,104300,104861465,2095,2095,2095,2095,300
|
|
20240828,104200,104232965,2105,2105,2105,2105,10
|
|
20240828,104100,104211915,2110,2110,2110,2110,0
|
|
20240828,104000,104211915,2110,2110,2110,2110,0
|
|
20240828,103900,104211915,2110,2110,2110,2110,0
|
|
20240828,103800,104211915,2110,2105,2110,2105,101
|
|
20240828,103700,103999305,2095,2095,2095,2095,1
|
|
20240828,103600,103997210,2105,2105,2105,2105,200
|
|
20240828,103500,103576210,2110,2110,2110,2110,0
|
|
20240828,103400,103576210,2110,2100,2110,2100,1001
|
|
20240828,103300,101474100,2100,2100,2100,2100,0
|
|
20240828,103200,101474100,2100,2100,2100,2100,505
|
|
20240828,103100,100413600,2100,2100,2100,2100,0
|
|
20240828,103000,100413600,2100,2110,2110,2100,229
|
|
20240828,102900,99932285,2110,2110,2110,2110,0
|
|
20240828,102800,99932285,2110,2110,2110,2110,0
|
|
20240828,102700,99932285,2110,2110,2110,2110,0
|
|
20240828,102600,99932285,2110,2110,2110,2110,1
|
|
20240828,102500,99930175,2110,2105,2110,2105,3200
|
|
20240828,102400,93179180,2105,2105,2105,2105,480
|
|
20240828,102300,92168780,2105,2105,2105,2105,238
|
|
20240828,102200,91667790,2105,2105,2105,2105,17
|
|
20240828,102100,91632005,2105,2105,2105,2105,10
|
|
20240828,102000,91610955,2105,2105,2105,2105,0
|
|
20240828,101900,91610955,2105,2105,2105,2105,3
|
|
20240828,101800,91604640,2100,2100,2100,2100,0
|
|
20240828,101700,91604640,2100,2100,2100,2100,14
|
|
20240828,101600,91575240,2105,2105,2105,2105,50
|
|
20240828,101500,91469990,2105,2105,2105,2105,1
|
|
20240828,101400,91467885,2105,2105,2105,2105,4
|
|
20240828,101300,91459465,2100,2100,2100,2100,17
|
|
20240828,101200,91423765,2100,2100,2100,2100,173
|
|
20240828,101100,91060465,2105,2105,2105,2105,1457
|
|
20240828,101000,87993480,2105,2105,2105,2105,1100
|
|
20240828,100900,85677980,2110,2110,2110,2110,0
|
|
20240828,100800,85677980,2110,2105,2110,2105,51
|
|
20240828,100700,85570620,2110,2110,2110,2110,0
|
|
20240828,100600,85570620,2110,2110,2110,2110,0
|
|
20240828,100500,85570620,2110,2110,2110,2110,1
|
|
20240828,100400,85568510,2110,2110,2110,2110,0
|
|
20240828,100300,85568510,2110,2110,2110,2110,1
|
|
20240828,100200,85566400,2110,2110,2110,2110,1
|
|
20240828,100100,85564290,2110,2110,2110,2110,0
|
|
20240828,100000,85564290,2110,2110,2110,2110,150
|
|
20240828,095900,85247790,2105,2105,2105,2105,707
|
|
20240828,095800,83759555,2110,2110,2110,2110,0
|
|
20240828,095700,83759555,2110,2110,2110,2110,0
|
|
20240828,095600,83759555,2110,2110,2110,2110,501
|
|
20240828,095500,82702445,2105,2100,2105,2100,201
|
|
20240828,095400,82279345,2110,2105,2110,2105,671
|
|
20240828,095300,80866885,2105,2105,2105,2105,0
|
|
20240828,095200,80866885,2105,2105,2110,2105,2401
|
|
20240828,095100,75812775,2105,2100,2105,2100,2660
|
|
20240828,095000,70213480,2105,2105,2105,2105,0
|
|
20240828,094900,70213480,2105,2105,2105,2105,1
|
|
20240828,094800,70211375,2105,2105,2105,2105,151
|
|
20240828,094700,69893520,2105,2105,2105,2095,242
|
|
20240828,094600,69386510,2105,2105,2105,2105,1
|
|
20240828,094500,69384405,2105,2105,2105,2105,0
|
|
20240828,094400,69384405,2105,2105,2105,2105,4
|
|
20240828,094300,69375985,2105,2105,2105,2105,10
|
|
20240828,094200,69354935,2105,2105,2105,2105,0
|
|
20240828,094100,69354935,2105,2105,2105,2090,3
|
|
20240828,094000,69348635,2105,2105,2105,2100,103
|
|
20240828,093900,69132320,2105,2100,2105,2100,1276
|
|
20240828,093800,66452150,2100,2095,2100,2095,2699
|
|
20240828,093700,60796735,2095,2090,2095,2090,101
|
|
20240828,093600,60585640,2095,2095,2095,2095,1
|
|
20240828,093500,60583545,2090,2090,2090,2090,1
|
|
20240828,093400,60581455,2095,2095,2100,2095,52
|
|
20240828,093300,60472510,2100,2090,2100,2090,280
|
|
20240828,093200,59886540,2085,2085,2085,2085,0
|
|
20240828,093100,59886540,2085,2085,2085,2085,564
|
|
20240828,093000,58710600,2085,2085,2085,2085,0
|
|
20240828,092900,58710600,2085,2085,2085,2075,1701
|
|
20240828,092800,55180005,2085,2085,2085,2085,1
|
|
20240828,092700,55177920,2080,2085,2085,2080,1312
|
|
20240828,092600,52448930,2085,2085,2085,2085,0
|
|
20240828,092500,52448930,2085,2085,2085,2085,150
|
|
20240828,092400,52136180,2090,2090,2090,2090,5
|
|
20240828,092300,52125730,2090,2075,2090,2075,180
|
|
20240828,092200,51752215,2090,2090,2090,2090,5
|
|
20240828,092100,51741765,2090,2095,2095,2075,1634
|
|
20240828,092000,48339450,2095,2095,2095,2095,0
|
|
20240828,091900,48339450,2095,2095,2095,2095,1
|
|
20240828,091800,48337355,2080,2085,2100,2080,1008
|
|
20240828,091700,46237155,2085,2095,2095,2085,5734
|
|
20240828,091600,34237780,2105,2110,2110,2095,6227
|
|
20240828,091500,21191595,2110,2095,2110,2095,5464
|
|
20240828,091400,9728935,2090,2090,2090,2090,100
|
|
20240828,091300,9519935,2095,2095,2095,2095,1
|
|
20240828,091200,9517840,2085,2090,2095,2085,1244
|
|
20240828,091100,6918125,2095,2095,2095,2095,1
|
|
20240828,091000,6916030,2095,2100,2100,2095,128
|
|
20240828,090900,6647250,2100,2095,2100,2095,65
|
|
20240828,090800,6511070,2100,2100,2100,2100,0
|
|
20240828,090700,6511070,2100,2095,2100,2095,11
|
|
20240828,090600,6488020,2095,2100,2100,2095,398
|
|
20240828,090500,5654135,2105,2105,2105,2095,234
|
|
20240828,090400,5163165,2105,2105,2105,2105,10
|
|
20240828,090300,5142115,2110,2110,2110,2110,1
|
|
20240828,090200,5140005,2110,2110,2110,2100,632
|
|
20240828,090100,3809785,2105,2105,2105,2105,501
|
|
20240828,090000,2755180,2100,2090,2100,2090,1156
|