640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,193700,506208935,2075,2075,2075,2075,4219
|
|
20240830,193600,506208935,2075,2075,2075,2075,0
|
|
20240830,193500,506208935,2075,2075,2075,2075,0
|
|
20240830,193400,506208935,2075,2075,2075,2075,0
|
|
20240830,193300,506208935,2075,2075,2075,2075,0
|
|
20240830,193200,506208935,2075,2075,2075,2075,0
|
|
20240830,193100,506208935,2075,2075,2075,2075,0
|
|
20240830,193000,506208935,2075,2075,2075,2075,0
|
|
20240830,192900,506208935,2075,2075,2075,2075,0
|
|
20240830,192800,506208935,2075,2075,2075,2075,0
|
|
20240830,192700,506208935,2075,2075,2075,2075,0
|
|
20240830,192600,506208935,2075,2075,2075,2075,0
|
|
20240830,192500,506208935,2075,2075,2075,2075,0
|
|
20240830,192400,506208935,2075,2075,2075,2075,0
|
|
20240830,192300,506208935,2075,2075,2075,2075,0
|
|
20240830,192200,506208935,2075,2075,2075,2075,0
|
|
20240830,192100,506208935,2075,2075,2075,2075,0
|
|
20240830,192000,506208935,2075,2075,2075,2075,0
|
|
20240830,191900,506208935,2075,2075,2075,2075,0
|
|
20240830,191800,506208935,2075,2075,2075,2075,0
|
|
20240830,191700,506208935,2075,2075,2075,2075,0
|
|
20240830,191600,506208935,2075,2075,2075,2075,0
|
|
20240830,191500,506208935,2075,2075,2075,2075,0
|
|
20240830,191400,506208935,2075,2075,2075,2075,0
|
|
20240830,191300,506208935,2075,2075,2075,2075,0
|
|
20240830,191200,506208935,2075,2075,2075,2075,0
|
|
20240830,191100,506208935,2075,2075,2075,2075,0
|
|
20240830,191000,506208935,2075,2075,2075,2075,0
|
|
20240830,190900,506208935,2075,2075,2075,2075,0
|
|
20240830,190800,506208935,2075,2075,2075,2075,0
|
|
20240830,190700,506208935,2075,2075,2075,2075,4219
|
|
20240830,190600,506208935,2075,2075,2075,2075,0
|
|
20240830,190500,506208935,2075,2075,2075,2075,0
|
|
20240830,190400,506208935,2075,2075,2075,2075,0
|
|
20240830,190300,506208935,2075,2075,2075,2075,0
|
|
20240830,190200,506208935,2075,2075,2075,2075,0
|
|
20240830,190100,506208935,2075,2075,2075,2075,0
|
|
20240830,190000,506208935,2075,2075,2075,2075,0
|
|
20240830,185900,506208935,2075,2075,2075,2075,0
|
|
20240830,185800,506208935,2075,2075,2075,2075,0
|
|
20240830,185700,506208935,2075,2075,2075,2075,0
|
|
20240830,185600,506208935,2075,2075,2075,2075,0
|
|
20240830,185500,506208935,2075,2075,2075,2075,0
|
|
20240830,185400,506208935,2075,2075,2075,2075,0
|
|
20240830,185300,506208935,2075,2075,2075,2075,0
|
|
20240830,185200,506208935,2075,2075,2075,2075,0
|
|
20240830,185100,506208935,2075,2075,2075,2075,0
|
|
20240830,185000,506208935,2075,2075,2075,2075,0
|
|
20240830,184900,506208935,2075,2075,2075,2075,0
|
|
20240830,184800,506208935,2075,2075,2075,2075,0
|
|
20240830,184700,506208935,2075,2075,2075,2075,0
|
|
20240830,184600,506208935,2075,2075,2075,2075,0
|
|
20240830,184500,506208935,2075,2075,2075,2075,0
|
|
20240830,184400,506208935,2075,2075,2075,2075,0
|
|
20240830,184300,506208935,2075,2075,2075,2075,0
|
|
20240830,184200,506208935,2075,2075,2075,2075,0
|
|
20240830,184100,506208935,2075,2075,2075,2075,0
|
|
20240830,184000,506208935,2075,2075,2075,2075,0
|
|
20240830,183900,506208935,2075,2075,2075,2075,0
|
|
20240830,183800,506208935,2075,2075,2075,2075,0
|
|
20240830,183700,506208935,2075,2075,2075,2075,4219
|
|
20240830,183600,506208935,2075,2075,2075,2075,0
|
|
20240830,183500,506208935,2075,2075,2075,2075,0
|
|
20240830,183400,506208935,2075,2075,2075,2075,0
|
|
20240830,183300,506208935,2075,2075,2075,2075,0
|
|
20240830,183200,506208935,2075,2075,2075,2075,0
|
|
20240830,183100,506208935,2075,2075,2075,2075,0
|
|
20240830,183000,506208935,2075,2075,2075,2075,0
|
|
20240830,182900,506208935,2075,2075,2075,2075,0
|
|
20240830,182800,506208935,2075,2075,2075,2075,0
|
|
20240830,182700,506208935,2075,2075,2075,2075,0
|
|
20240830,182600,506208935,2075,2075,2075,2075,0
|
|
20240830,182500,506208935,2075,2075,2075,2075,0
|
|
20240830,182400,506208935,2075,2075,2075,2075,0
|
|
20240830,182300,506208935,2075,2075,2075,2075,0
|
|
20240830,182200,506208935,2075,2075,2075,2075,0
|
|
20240830,182100,506208935,2075,2075,2075,2075,0
|
|
20240830,182000,506208935,2075,2075,2075,2075,0
|
|
20240830,181900,506208935,2075,2075,2075,2075,0
|
|
20240830,181800,506208935,2075,2075,2075,2075,0
|
|
20240830,181700,506208935,2075,2075,2075,2075,0
|
|
20240830,181600,506208935,2075,2075,2075,2075,0
|
|
20240830,181500,506208935,2075,2075,2075,2075,0
|
|
20240830,181400,506208935,2075,2075,2075,2075,0
|
|
20240830,181300,506208935,2075,2075,2075,2075,0
|
|
20240830,181200,506208935,2075,2075,2075,2075,0
|
|
20240830,181100,506208935,2075,2075,2075,2075,0
|
|
20240830,181000,506208935,2075,2075,2075,2075,0
|
|
20240830,180900,506208935,2075,2075,2075,2075,0
|
|
20240830,180800,506208935,2075,2075,2075,2075,0
|
|
20240830,180700,506208935,2075,2075,2075,2075,4219
|
|
20240830,180600,506208935,2075,2075,2075,2075,0
|
|
20240830,180500,506208935,2075,2075,2075,2075,0
|
|
20240830,180400,506208935,2075,2075,2075,2075,0
|
|
20240830,180300,506208935,2075,2075,2075,2075,0
|
|
20240830,180200,506208935,2075,2075,2075,2075,0
|
|
20240830,180100,506208935,2075,2075,2075,2075,0
|
|
20240830,180000,506208935,2075,2075,2075,2075,0
|
|
20240830,175900,506208935,2075,2075,2075,2075,0
|
|
20240830,175800,506208935,2075,2075,2075,2075,0
|
|
20240830,175700,506208935,2075,2075,2075,2075,0
|
|
20240830,175600,506208935,2075,2075,2075,2075,0
|
|
20240830,175500,506208935,2075,2075,2075,2075,0
|
|
20240830,175400,506208935,2075,2075,2075,2075,0
|
|
20240830,175300,506208935,2075,2075,2075,2075,0
|
|
20240830,175200,506208935,2075,2075,2075,2075,0
|
|
20240830,175100,506208935,2075,2075,2075,2075,0
|
|
20240830,175000,506208935,2075,2075,2075,2075,0
|
|
20240830,174900,506208935,2075,2075,2075,2075,0
|
|
20240830,174800,506208935,2075,2075,2075,2075,0
|
|
20240830,174700,506208935,2075,2075,2075,2075,0
|
|
20240830,174600,506208935,2075,2075,2075,2075,0
|
|
20240830,174500,506208935,2075,2075,2075,2075,0
|
|
20240830,174400,506208935,2075,2075,2075,2075,0
|
|
20240830,174300,506208935,2075,2075,2075,2075,0
|
|
20240830,174200,506208935,2075,2075,2075,2075,0
|
|
20240830,174100,506208935,2075,2075,2075,2075,0
|
|
20240830,174000,506208935,2075,2075,2075,2075,0
|
|
20240830,173900,506208935,2075,2075,2075,2075,0
|
|
20240830,173800,506208935,2075,2075,2075,2075,0
|
|
20240830,173700,506208935,2075,2075,2075,2075,4219
|
|
20240830,173600,506208935,2075,2075,2075,2075,0
|
|
20240830,173500,506208935,2075,2075,2075,2075,0
|
|
20240830,173400,506208935,2075,2075,2075,2075,0
|
|
20240830,173300,506208935,2075,2075,2075,2075,0
|
|
20240830,173200,506208935,2075,2075,2075,2075,0
|
|
20240830,173100,506208935,2075,2075,2075,2075,0
|
|
20240830,173000,506208935,2075,2075,2075,2075,0
|
|
20240830,172900,506208935,2075,2075,2075,2075,0
|
|
20240830,172800,506208935,2075,2075,2075,2075,0
|
|
20240830,172700,506208935,2075,2075,2075,2075,0
|
|
20240830,172600,506208935,2075,2075,2075,2075,0
|
|
20240830,172500,506208935,2075,2075,2075,2075,0
|
|
20240830,172400,506208935,2075,2075,2075,2075,0
|
|
20240830,172300,506208935,2075,2075,2075,2075,0
|
|
20240830,172200,506208935,2075,2075,2075,2075,0
|
|
20240830,172100,506208935,2075,2075,2075,2075,0
|
|
20240830,172000,506208935,2075,2075,2075,2075,0
|
|
20240830,171900,506208935,2075,2075,2075,2075,0
|
|
20240830,171800,506208935,2075,2075,2075,2075,0
|
|
20240830,171700,506208935,2075,2075,2075,2075,0
|
|
20240830,171600,506208935,2075,2075,2075,2075,0
|
|
20240830,171500,506208935,2075,2075,2075,2075,0
|
|
20240830,171400,506208935,2075,2075,2075,2075,0
|
|
20240830,171300,506208935,2075,2075,2075,2075,0
|
|
20240830,171200,506208935,2075,2075,2075,2075,0
|
|
20240830,171100,506208935,2075,2075,2075,2075,0
|
|
20240830,171000,506208935,2075,2075,2075,2075,0
|
|
20240830,170900,506208935,2075,2075,2075,2075,0
|
|
20240830,170800,506208935,2075,2075,2075,2075,0
|
|
20240830,170700,506208935,2075,2075,2075,2075,4219
|
|
20240830,170600,506208935,2075,2075,2075,2075,0
|
|
20240830,170500,506208935,2075,2075,2075,2075,0
|
|
20240830,170400,506208935,2075,2075,2075,2075,0
|
|
20240830,170300,506208935,2075,2075,2075,2075,0
|
|
20240830,170200,506208935,2075,2075,2075,2075,0
|
|
20240830,170100,506208935,2075,2075,2075,2075,0
|
|
20240830,170000,506208935,2075,2075,2075,2075,0
|
|
20240830,165900,506208935,2075,2075,2075,2075,0
|
|
20240830,165800,506208935,2075,2075,2075,2075,0
|
|
20240830,165700,506208935,2075,2075,2075,2075,0
|
|
20240830,165600,506208935,2075,2075,2075,2075,0
|
|
20240830,165500,506208935,2075,2075,2075,2075,0
|
|
20240830,165400,506208935,2075,2075,2075,2075,0
|
|
20240830,165300,506208935,2075,2075,2075,2075,0
|
|
20240830,165200,506208935,2075,2075,2075,2075,0
|
|
20240830,165100,506208935,2075,2075,2075,2075,0
|
|
20240830,165000,506208935,2075,2075,2075,2075,0
|
|
20240830,164900,506208935,2075,2075,2075,2075,0
|
|
20240830,164800,506208935,2075,2075,2075,2075,0
|
|
20240830,164700,506208935,2075,2075,2075,2075,0
|
|
20240830,164600,506208935,2075,2075,2075,2075,0
|
|
20240830,164500,506208935,2075,2075,2075,2075,0
|
|
20240830,164400,506208935,2075,2075,2075,2075,0
|
|
20240830,164300,506208935,2075,2075,2075,2075,0
|
|
20240830,164200,506208935,2075,2075,2075,2075,0
|
|
20240830,164100,506208935,2075,2075,2075,2075,0
|
|
20240830,164000,506208935,2075,2075,2075,2075,0
|
|
20240830,163900,506208935,2075,2075,2075,2075,0
|
|
20240830,163800,506208935,2075,2075,2075,2075,0
|
|
20240830,163700,506208935,2075,2075,2075,2075,4219
|
|
20240830,163600,506208935,2075,2075,2075,2075,0
|
|
20240830,163500,506208935,2075,2075,2075,2075,0
|
|
20240830,163400,506208935,2075,2075,2075,2075,0
|
|
20240830,163300,506208935,2075,2075,2075,2075,0
|
|
20240830,163200,506208935,2075,2075,2075,2075,0
|
|
20240830,163100,506208935,2075,2075,2075,2075,0
|
|
20240830,163000,506208935,2075,2075,2075,2075,0
|
|
20240830,162900,506208935,2075,2075,2075,2075,0
|
|
20240830,162800,506208935,2075,2075,2075,2075,0
|
|
20240830,162700,506208935,2075,2075,2075,2075,0
|
|
20240830,162600,506208935,2075,2075,2075,2075,0
|
|
20240830,162500,506208935,2075,2075,2075,2075,0
|
|
20240830,162400,506208935,2075,2075,2075,2075,0
|
|
20240830,162300,506208935,2075,2075,2075,2075,0
|
|
20240830,162200,506208935,2075,2075,2075,2075,0
|
|
20240830,162100,506208935,2075,2075,2075,2075,0
|
|
20240830,162000,506208935,2075,2075,2075,2075,0
|
|
20240830,161900,506208935,2075,2075,2075,2075,0
|
|
20240830,161800,506208935,2075,2075,2075,2075,0
|
|
20240830,161700,506208935,2075,2075,2075,2075,0
|
|
20240830,161600,506208935,2075,2075,2075,2075,0
|
|
20240830,161500,506208935,2075,2075,2075,2075,0
|
|
20240830,161400,506208935,2075,2075,2075,2075,0
|
|
20240830,161300,506208935,2075,2075,2075,2075,0
|
|
20240830,161200,506208935,2075,2075,2075,2075,0
|
|
20240830,161100,506208935,2075,2075,2075,2075,0
|
|
20240830,161000,506208935,2075,2075,2075,2075,0
|
|
20240830,160900,506208935,2075,2075,2075,2075,0
|
|
20240830,160800,506208935,2075,2075,2075,2075,0
|
|
20240830,160700,506208935,2075,2075,2075,2075,4219
|
|
20240830,160600,506208935,2075,2075,2075,2075,0
|
|
20240830,160500,506208935,2075,2075,2075,2075,0
|
|
20240830,160400,506208935,2075,2075,2075,2075,0
|
|
20240830,160300,506208935,2075,2075,2075,2075,0
|
|
20240830,160200,506208935,2075,2075,2075,2075,0
|
|
20240830,160100,506208935,2075,2075,2075,2075,0
|
|
20240830,160000,506208935,2075,2075,2075,2075,0
|
|
20240830,155900,506208935,2075,2075,2075,2075,0
|
|
20240830,155800,506208935,2075,2075,2075,2075,0
|
|
20240830,155700,506208935,2075,2075,2075,2075,0
|
|
20240830,155600,506208935,2075,2075,2075,2075,0
|
|
20240830,155500,506208935,2075,2075,2075,2075,0
|
|
20240830,155400,506208935,2075,2075,2075,2075,0
|
|
20240830,155300,506208935,2075,2075,2075,2075,0
|
|
20240830,155200,506208935,2075,2075,2075,2075,0
|
|
20240830,155100,506208935,2075,2075,2075,2075,0
|
|
20240830,155000,506208935,2075,2075,2075,2075,0
|
|
20240830,154900,506208935,2075,2075,2075,2075,0
|
|
20240830,154800,506208935,2075,2075,2075,2075,0
|
|
20240830,154700,506208935,2075,2075,2075,2075,0
|
|
20240830,154600,506208935,2075,2075,2075,2075,0
|
|
20240830,154500,506208935,2075,2075,2075,2075,0
|
|
20240830,154400,506208935,2075,2075,2075,2075,0
|
|
20240830,154300,506208935,2075,2075,2075,2075,0
|
|
20240830,154200,506208935,2075,2075,2075,2075,0
|
|
20240830,154100,506208935,2075,2075,2075,2075,0
|
|
20240830,154000,506208935,2075,2075,2075,2075,0
|
|
20240830,153900,506208935,2075,2075,2075,2075,0
|
|
20240830,153800,506208935,2075,2075,2075,2075,0
|
|
20240830,153700,506208935,2075,2075,2075,2075,4219
|
|
20240830,153600,506208935,2075,2075,2075,2075,0
|
|
20240830,153500,506208935,2075,2075,2075,2075,0
|
|
20240830,153400,506208935,2075,2075,2075,2075,0
|
|
20240830,153300,506208935,2075,2075,2075,2075,0
|
|
20240830,153200,506208935,2075,2075,2075,2075,0
|
|
20240830,153100,506208935,2075,2075,2075,2075,0
|
|
20240830,153000,506208935,2075,2075,2075,2075,4219
|
|
20240830,152900,497454510,2085,2085,2085,2085,0
|
|
20240830,152800,497454510,2085,2085,2085,2085,0
|
|
20240830,152700,497454510,2085,2085,2085,2085,0
|
|
20240830,152600,497454510,2085,2085,2085,2085,0
|
|
20240830,152500,497454510,2085,2085,2085,2085,0
|
|
20240830,152400,497454510,2085,2085,2085,2085,0
|
|
20240830,152300,497454510,2085,2085,2085,2085,0
|
|
20240830,152200,497454510,2085,2085,2085,2085,0
|
|
20240830,152100,497454510,2085,2085,2085,2085,0
|
|
20240830,152000,497454510,2085,2085,2085,2085,0
|
|
20240830,151900,497454510,2085,2090,2090,2075,672
|
|
20240830,151800,496057935,2085,2080,2095,2080,5274
|
|
20240830,151700,485051975,2085,2085,2085,2085,0
|
|
20240830,151600,485051975,2085,2085,2085,2085,3
|
|
20240830,151500,485045720,2070,2080,2080,2070,100
|
|
20240830,151400,484838420,2085,2085,2085,2085,410
|
|
20240830,151300,483983570,2080,2080,2090,2080,1194
|
|
20240830,151200,481496085,2080,2070,2080,2070,489
|
|
20240830,151100,480483615,2070,2070,2070,2070,588
|
|
20240830,151000,479266455,2080,2080,2080,2080,1
|
|
20240830,150900,479264375,2070,2070,2070,2070,1
|
|
20240830,150800,479262305,2075,2075,2075,2075,0
|
|
20240830,150700,479262305,2075,2075,2075,2075,1357
|
|
20240830,150600,476446530,2080,2075,2080,2075,518
|
|
20240830,150500,475370845,2075,2075,2080,2075,74
|
|
20240830,150400,475217290,2080,2075,2080,2075,13
|
|
20240830,150300,475190295,2075,2075,2075,2075,17
|
|
20240830,150200,475155020,2075,2075,2075,2075,40
|
|
20240830,150100,475072020,2075,2075,2075,2075,2
|
|
20240830,150000,475067870,2080,2080,2080,2080,11
|
|
20240830,145900,475044990,2075,2075,2075,2075,2
|
|
20240830,145800,475040840,2075,2080,2080,2075,501
|
|
20240830,145700,473998765,2090,2090,2090,2090,0
|
|
20240830,145600,473998765,2090,2065,2090,2065,10317
|
|
20240830,145500,452578320,2070,2065,2070,2060,83
|
|
20240830,145400,452407020,2060,2065,2065,2060,529
|
|
20240830,145300,451314885,2065,2065,2065,2065,1
|
|
20240830,145200,451312820,2060,2065,2065,2060,722
|
|
20240830,145100,449825400,2065,2065,2065,2065,0
|
|
20240830,145000,449825400,2065,2060,2065,2055,171
|
|
20240830,144900,449472995,2060,2065,2065,2060,1003
|
|
20240830,144800,447406800,2065,2065,2065,2065,100
|
|
20240830,144700,447200300,2060,2060,2060,2060,0
|
|
20240830,144600,447200300,2060,2060,2060,2060,346
|
|
20240830,144500,446487540,2065,2065,2065,2065,125
|
|
20240830,144400,446229415,2070,2060,2070,2060,7078
|
|
20240830,144300,431611590,2065,2065,2065,2065,20
|
|
20240830,144200,431570290,2065,2065,2065,2065,10
|
|
20240830,144100,431549640,2055,2060,2060,2055,674
|
|
20240830,144000,430161700,2060,2060,2060,2060,0
|
|
20240830,143900,430161700,2060,2060,2060,2060,0
|
|
20240830,143800,430161700,2060,2060,2060,2060,2500
|
|
20240830,143700,425011700,2060,2060,2060,2060,21
|
|
20240830,143600,424968440,2060,2055,2060,2055,300
|
|
20240830,143500,424350690,2060,2060,2060,2060,0
|
|
20240830,143400,424350690,2060,2060,2060,2060,32
|
|
20240830,143300,424284770,2065,2065,2065,2065,1
|
|
20240830,143200,424282705,2065,2055,2065,2055,5004
|
|
20240830,143100,413979460,2055,2055,2055,2055,0
|
|
20240830,143000,413979460,2055,2055,2055,2055,0
|
|
20240830,142900,413979460,2055,2055,2055,2055,0
|
|
20240830,142800,413979460,2055,2055,2055,2055,0
|
|
20240830,142700,413979460,2055,2055,2055,2055,0
|
|
20240830,142600,413979460,2055,2055,2055,2055,0
|
|
20240830,142500,413979460,2055,2050,2055,2050,550
|
|
20240830,142400,412851955,2050,2050,2050,2050,1
|
|
20240830,142300,412849905,2050,2050,2050,2050,0
|
|
20240830,142200,412849905,2050,2050,2050,2050,320
|
|
20240830,142100,412193905,2055,2055,2055,2055,0
|
|
20240830,142000,412193905,2055,2055,2055,2055,0
|
|
20240830,141900,412193905,2055,2055,2055,2055,1
|
|
20240830,141800,412191850,2050,2050,2050,2050,0
|
|
20240830,141700,412191850,2050,2050,2050,2050,310
|
|
20240830,141600,411556350,2055,2055,2055,2055,75
|
|
20240830,141500,411402225,2055,2060,2060,2050,368
|
|
20240830,141400,410647810,2055,2055,2055,2055,0
|
|
20240830,141300,410647810,2055,2055,2055,2055,200
|
|
20240830,141200,410236810,2060,2060,2060,2060,0
|
|
20240830,141100,410236810,2060,2060,2060,2060,500
|
|
20240830,141000,409206810,2060,2055,2060,2055,513
|
|
20240830,140900,408150340,2055,2055,2055,2055,1413
|
|
20240830,140800,405246625,2055,2055,2055,2055,27
|
|
20240830,140700,405191140,2055,2055,2055,2055,0
|
|
20240830,140600,405191140,2055,2050,2055,2050,1801
|
|
20240830,140500,401499085,2045,2050,2050,2045,1480
|
|
20240830,140400,398467585,2050,2050,2050,2050,426
|
|
20240830,140300,397594285,2045,2045,2045,2045,50
|
|
20240830,140200,397492035,2050,2045,2050,2035,2652
|
|
20240830,140100,392067925,2030,2040,2040,2030,300
|
|
20240830,140000,391456925,2035,2035,2035,2035,1000
|
|
20240830,135900,389421925,2045,2035,2045,2035,601
|
|
20240830,135800,388198880,2045,2045,2045,2045,0
|
|
20240830,135700,388198880,2045,2045,2045,2045,0
|
|
20240830,135600,388198880,2045,2045,2045,2045,0
|
|
20240830,135500,388198880,2045,2045,2045,2045,0
|
|
20240830,135400,388198880,2045,2045,2045,2045,500
|
|
20240830,135300,387176380,2045,2045,2045,2045,0
|
|
20240830,135200,387176380,2045,2045,2045,2045,0
|
|
20240830,135100,387176380,2045,2035,2045,2035,247
|
|
20240830,135000,386672520,2040,2040,2040,2040,0
|
|
20240830,134900,386672520,2040,2040,2040,2040,0
|
|
20240830,134800,386672520,2040,2040,2040,2040,999
|
|
20240830,134700,384634560,2040,2040,2040,2040,1
|
|
20240830,134600,384632520,2040,2040,2040,2040,1
|
|
20240830,134500,384630480,2040,2040,2040,2040,3
|
|
20240830,134400,384624360,2040,2040,2040,2040,11
|
|
20240830,134300,384601920,2040,2040,2040,2040,4
|
|
20240830,134200,384593760,2040,2040,2040,2040,0
|
|
20240830,134100,384593760,2040,2040,2040,2040,2
|
|
20240830,134000,384589680,2040,2040,2040,2040,0
|
|
20240830,133900,384589680,2040,2040,2040,2040,100
|
|
20240830,133800,384385680,2040,2040,2040,2040,0
|
|
20240830,133700,384385680,2040,2040,2040,2040,0
|
|
20240830,133600,384385680,2040,2040,2040,2040,0
|
|
20240830,133500,384385680,2040,2040,2040,2040,50
|
|
20240830,133400,384283680,2035,2035,2035,2035,1
|
|
20240830,133300,384281645,2040,2040,2040,2040,1
|
|
20240830,133200,384279605,2035,2035,2035,2035,0
|
|
20240830,133100,384279605,2035,2035,2035,2035,0
|
|
20240830,133000,384279605,2035,2035,2035,2035,0
|
|
20240830,132900,384279605,2035,2035,2035,2035,426
|
|
20240830,132800,383412695,2045,2045,2045,2045,0
|
|
20240830,132700,383412695,2045,2045,2045,2045,0
|
|
20240830,132600,383412695,2045,2045,2045,2045,1
|
|
20240830,132500,383410650,2045,2045,2045,2045,0
|
|
20240830,132400,383410650,2045,2035,2045,2035,2
|
|
20240830,132300,383406570,2035,2035,2035,2035,3
|
|
20240830,132200,383400465,2035,2040,2045,2035,769
|
|
20240830,132100,381835365,2045,2045,2045,2045,0
|
|
20240830,132000,381835365,2045,2045,2045,2045,0
|
|
20240830,131900,381835365,2045,2045,2045,2045,0
|
|
20240830,131800,381835365,2045,2045,2045,2045,1
|
|
20240830,131700,381833320,2045,2045,2045,2045,70
|
|
20240830,131600,381690170,2050,2050,2050,2050,0
|
|
20240830,131500,381690170,2050,2050,2050,2050,0
|
|
20240830,131400,381690170,2050,2050,2050,2050,426
|
|
20240830,131300,380816870,2050,2035,2050,2035,896
|
|
20240830,131200,378993495,2050,2050,2050,2050,1
|
|
20240830,131100,378991445,2045,2045,2045,2045,2
|
|
20240830,131000,378987355,2050,2050,2050,2050,0
|
|
20240830,130900,378987355,2050,2050,2050,2050,0
|
|
20240830,130800,378987355,2050,2050,2050,2050,0
|
|
20240830,130700,378987355,2050,2050,2050,2050,500
|
|
20240830,130600,377962355,2050,2050,2050,2050,0
|
|
20240830,130500,377962355,2050,2050,2050,2050,0
|
|
20240830,130400,377962355,2050,2050,2050,2050,146
|
|
20240830,130300,377663055,2050,2040,2050,2040,10000
|
|
20240830,130200,357217825,2040,2040,2040,2040,0
|
|
20240830,130100,357217825,2040,2040,2040,2040,35
|
|
20240830,130000,357146425,2040,2030,2040,2025,3047
|
|
20240830,125900,350961165,2035,2035,2035,2035,1
|
|
20240830,125800,350959130,2040,2030,2040,2030,13
|
|
20240830,125700,350932730,2040,2040,2040,2040,0
|
|
20240830,125600,350932730,2040,2040,2040,2040,0
|
|
20240830,125500,350932730,2040,2040,2040,2040,150
|
|
20240830,125400,350626730,2040,2040,2040,2040,150
|
|
20240830,125300,350320730,2040,2040,2040,2040,0
|
|
20240830,125200,350320730,2040,2035,2040,2035,1736
|
|
20240830,125100,346787965,2035,2030,2035,2030,101
|
|
20240830,125000,346582930,2035,2035,2035,2035,0
|
|
20240830,124900,346582930,2035,2035,2035,2035,0
|
|
20240830,124800,346582930,2035,2035,2035,2035,1
|
|
20240830,124700,346580895,2030,2030,2030,2030,0
|
|
20240830,124600,346580895,2030,2030,2030,2030,0
|
|
20240830,124500,346580895,2030,2030,2030,2030,0
|
|
20240830,124400,346580895,2030,2030,2030,2030,5
|
|
20240830,124300,346570745,2030,2030,2030,2030,1
|
|
20240830,124200,346568715,2035,2030,2035,2030,6
|
|
20240830,124100,346556520,2025,2025,2025,2025,100
|
|
20240830,124000,346354020,2025,2025,2025,2025,500
|
|
20240830,123900,345341520,2025,2025,2025,2025,195
|
|
20240830,123800,344946645,2030,2030,2030,2030,0
|
|
20240830,123700,344946645,2030,2030,2030,2030,0
|
|
20240830,123600,344946645,2030,2030,2030,2030,0
|
|
20240830,123500,344946645,2030,2030,2030,2030,1700
|
|
20240830,123400,341495645,2030,2030,2030,2030,0
|
|
20240830,123300,341495645,2030,2020,2030,2020,568
|
|
20240830,123200,340347440,2020,2020,2020,2020,384
|
|
20240830,123100,339571760,2020,2020,2020,2020,1096
|
|
20240830,123000,337357840,2025,2025,2025,2025,118
|
|
20240830,122900,337118890,2025,2025,2025,2025,0
|
|
20240830,122800,337118890,2025,2025,2025,2025,0
|
|
20240830,122700,337118890,2025,2025,2025,2025,0
|
|
20240830,122600,337118890,2025,2020,2025,2015,62
|
|
20240830,122500,336993850,2020,2020,2020,2020,2390
|
|
20240830,122400,332166050,2035,2030,2035,2030,2
|
|
20240830,122300,332161985,2030,2030,2030,2030,9972
|
|
20240830,122200,311918825,2030,2030,2030,2030,0
|
|
20240830,122100,311918825,2030,2030,2030,2030,0
|
|
20240830,122000,311918825,2030,2030,2030,2030,0
|
|
20240830,121900,311918825,2030,2030,2030,2030,0
|
|
20240830,121800,311918825,2030,2030,2030,2030,0
|
|
20240830,121700,311918825,2030,2030,2030,2030,12
|
|
20240830,121600,311894465,2030,2030,2030,2025,16
|
|
20240830,121500,311862000,2025,2025,2025,2025,11009
|
|
20240830,121400,289568775,2025,2030,2030,2025,1405
|
|
20240830,121300,286721895,2030,2030,2030,2030,2333
|
|
20240830,121200,281985905,2035,2030,2035,2030,2230
|
|
20240830,121100,277459000,2030,2030,2030,2030,0
|
|
20240830,121000,277459000,2030,2035,2035,2030,286
|
|
20240830,120900,276878175,2030,2030,2030,2030,0
|
|
20240830,120800,276878175,2030,2030,2030,2030,1812
|
|
20240830,120700,273199815,2030,2030,2030,2030,908
|
|
20240830,120600,271356575,2035,2035,2035,2035,0
|
|
20240830,120500,271356575,2035,2035,2035,2035,0
|
|
20240830,120400,271356575,2035,2035,2035,2035,0
|
|
20240830,120300,271356575,2035,2035,2035,2035,0
|
|
20240830,120200,271356575,2035,2035,2035,2035,0
|
|
20240830,120100,271356575,2035,2035,2035,2035,1
|
|
20240830,120000,271354540,2030,2035,2035,2030,349
|
|
20240830,115900,270645825,2030,2030,2030,2030,200
|
|
20240830,115800,270239825,2030,2030,2030,2030,710
|
|
20240830,115700,268798525,2035,2035,2035,2035,1
|
|
20240830,115600,268796490,2030,2030,2030,2030,2877
|
|
20240830,115500,262956180,2035,2035,2035,2035,1
|
|
20240830,115400,262954145,2035,2035,2035,2035,1
|
|
20240830,115300,262952110,2030,2040,2040,2030,201
|
|
20240830,115200,262542080,2040,2040,2040,2040,0
|
|
20240830,115100,262542080,2040,2040,2040,2040,0
|
|
20240830,115000,262542080,2040,2040,2040,2040,0
|
|
20240830,114900,262542080,2040,2040,2040,2040,49
|
|
20240830,114800,262442120,2040,2040,2040,2040,0
|
|
20240830,114700,262442120,2040,2040,2040,2040,0
|
|
20240830,114600,262442120,2040,2040,2040,2040,0
|
|
20240830,114500,262442120,2040,2040,2040,2040,0
|
|
20240830,114400,262442120,2040,2040,2040,2030,10
|
|
20240830,114300,262421780,2040,2030,2040,2030,968
|
|
20240830,114200,260456730,2035,2035,2035,2035,9312
|
|
20240830,114100,241506810,2035,2035,2035,2035,0
|
|
20240830,114000,241506810,2035,2035,2035,2035,100
|
|
20240830,113900,241303310,2035,2035,2035,2035,100
|
|
20240830,113800,241099810,2035,2035,2035,2035,100
|
|
20240830,113700,240896310,2040,2040,2040,2040,0
|
|
20240830,113600,240896310,2040,2035,2040,2035,101
|
|
20240830,113500,240690770,2035,2035,2035,2035,70
|
|
20240830,113400,240548320,2035,2040,2040,2035,102
|
|
20240830,113300,240340740,2040,2040,2040,2040,1
|
|
20240830,113200,240338700,2040,2040,2040,2040,0
|
|
20240830,113100,240338700,2040,2040,2040,2040,0
|
|
20240830,113000,240338700,2040,2040,2040,2040,0
|
|
20240830,112900,240338700,2040,2040,2040,2040,101
|
|
20240830,112800,240132660,2040,2040,2040,2040,2
|
|
20240830,112700,240128580,2040,2040,2040,2040,0
|
|
20240830,112600,240128580,2040,2040,2040,2040,0
|
|
20240830,112500,240128580,2040,2040,2040,2040,149
|
|
20240830,112400,239824620,2040,2040,2040,2040,0
|
|
20240830,112300,239824620,2040,2040,2040,2040,0
|
|
20240830,112200,239824620,2040,2040,2040,2040,90
|
|
20240830,112100,239641020,2040,2040,2040,2040,310
|
|
20240830,112000,239008620,2035,2035,2035,2035,500
|
|
20240830,111900,237991120,2035,2035,2035,2035,100
|
|
20240830,111800,237787620,2040,2040,2040,2040,0
|
|
20240830,111700,237787620,2040,2040,2040,2040,1000
|
|
20240830,111600,235747620,2040,2040,2040,2040,5
|
|
20240830,111500,235737420,2040,2040,2040,2040,0
|
|
20240830,111400,235737420,2040,2040,2040,2040,0
|
|
20240830,111300,235737420,2040,2040,2040,2040,0
|
|
20240830,111200,235737420,2040,2040,2040,2040,0
|
|
20240830,111100,235737420,2040,2040,2040,2040,0
|
|
20240830,111000,235737420,2040,2040,2040,2040,0
|
|
20240830,110900,235737420,2040,2040,2040,2040,1262
|
|
20240830,110800,233162940,2040,2040,2040,2040,0
|
|
20240830,110700,233162940,2040,2040,2040,2040,0
|
|
20240830,110600,233162940,2040,2040,2040,2040,0
|
|
20240830,110500,233162940,2040,2040,2040,2040,404
|
|
20240830,110400,232338780,2045,2045,2045,2045,0
|
|
20240830,110300,232338780,2045,2045,2045,2045,25
|
|
20240830,110200,232287655,2045,2045,2045,2045,0
|
|
20240830,110100,232287655,2045,2045,2045,2045,571
|
|
20240830,110000,231119960,2055,2055,2055,2055,0
|
|
20240830,105900,231119960,2055,2055,2055,2055,0
|
|
20240830,105800,231119960,2055,2055,2055,2055,100
|
|
20240830,105700,230914460,2045,2045,2045,2045,158
|
|
20240830,105600,230591350,2045,2045,2045,2045,351
|
|
20240830,105500,229873555,2055,2055,2055,2055,1
|
|
20240830,105400,229871500,2050,2050,2050,2050,2350
|
|
20240830,105300,225054000,2045,2045,2045,2045,0
|
|
20240830,105200,225054000,2045,2045,2045,2045,1509
|
|
20240830,105100,221968095,2045,2045,2045,2045,0
|
|
20240830,105000,221968095,2045,2045,2045,2045,0
|
|
20240830,104900,221968095,2045,2045,2045,2045,0
|
|
20240830,104800,221968095,2045,2050,2050,2045,10599
|
|
20240830,104700,200244105,2055,2055,2055,2055,3
|
|
20240830,104600,200237940,2050,2050,2050,2050,110
|
|
20240830,104500,200012440,2055,2055,2055,2055,0
|
|
20240830,104400,200012440,2055,2055,2055,2055,1
|
|
20240830,104300,200010385,2055,2055,2055,2055,0
|
|
20240830,104200,200010385,2055,2055,2055,2055,0
|
|
20240830,104100,200010385,2055,2055,2060,2055,593
|
|
20240830,104000,198791765,2060,2055,2060,2055,87
|
|
20240830,103900,198612970,2060,2055,2060,2055,1325
|
|
20240830,103800,195890085,2055,2055,2055,2055,0
|
|
20240830,103700,195890085,2055,2050,2055,2050,65
|
|
20240830,103600,195756825,2050,2050,2050,2050,2
|
|
20240830,103500,195752725,2050,2050,2050,2050,1
|
|
20240830,103400,195750675,2050,2050,2050,2050,145
|
|
20240830,103300,195453425,2050,2050,2055,2050,130
|
|
20240830,103200,195186920,2050,2050,2050,2050,0
|
|
20240830,103100,195186920,2050,2045,2050,2045,600
|
|
20240830,103000,193959420,2055,2055,2055,2055,4
|
|
20240830,102900,193951200,2055,2055,2055,2055,34
|
|
20240830,102800,193881330,2055,2055,2055,2055,4
|
|
20240830,102700,193873110,2045,2050,2055,2045,5
|
|
20240830,102600,193862865,2050,2050,2050,2050,0
|
|
20240830,102500,193862865,2050,2050,2050,2050,0
|
|
20240830,102400,193862865,2050,2050,2050,2050,0
|
|
20240830,102300,193862865,2050,2050,2050,2050,0
|
|
20240830,102200,193862865,2050,2050,2050,2050,3
|
|
20240830,102100,193856715,2055,2055,2055,2055,0
|
|
20240830,102000,193856715,2055,2055,2055,2050,15
|
|
20240830,101900,193825905,2040,2040,2040,2040,251
|
|
20240830,101800,193313865,2040,2040,2040,2040,24
|
|
20240830,101700,193264905,2040,2040,2040,2040,433
|
|
20240830,101600,192381585,2040,2040,2040,2040,0
|
|
20240830,101500,192381585,2040,2045,2045,2040,15
|
|
20240830,101400,192350935,2060,2060,2060,2060,6
|
|
20240830,101300,192338575,2060,2060,2060,2060,0
|
|
20240830,101200,192338575,2060,2060,2060,2060,51
|
|
20240830,101100,192233515,2060,2060,2060,2060,0
|
|
20240830,101000,192233515,2060,2060,2060,2060,102
|
|
20240830,100900,192023395,2060,2060,2060,2060,482
|
|
20240830,100800,191030475,2060,2060,2060,2060,61
|
|
20240830,100700,190904815,2060,2055,2060,2055,12
|
|
20240830,100600,190880145,2040,2040,2040,2040,20
|
|
20240830,100500,190839345,2040,2055,2055,2040,401
|
|
20240830,100400,190021290,2055,2050,2055,2050,3452
|
|
20240830,100300,182943315,2050,2050,2050,2050,0
|
|
20240830,100200,182943315,2050,2050,2050,2050,71
|
|
20240830,100100,182797765,2050,2050,2050,2050,0
|
|
20240830,100000,182797765,2050,2050,2050,2050,1
|
|
20240830,095900,182795715,2050,2045,2050,2045,1187
|
|
20240830,095800,180367760,2045,2045,2045,2045,3
|
|
20240830,095700,180361625,2045,2040,2045,2040,161
|
|
20240830,095600,180032655,2030,2030,2030,2030,33
|
|
20240830,095500,179965665,2040,2045,2045,2040,2008
|
|
20240830,095400,175869300,2045,2045,2045,2045,13
|
|
20240830,095300,175842715,2045,2040,2045,2040,17
|
|
20240830,095200,175807990,2040,2040,2040,2040,12
|
|
20240830,095100,175783510,2040,2040,2040,2040,2
|
|
20240830,095000,175779430,2040,2040,2040,2040,15
|
|
20240830,094900,175748830,2040,2045,2045,2040,73
|
|
20240830,094800,175599860,2045,2045,2045,2045,5
|
|
20240830,094700,175589635,2045,2040,2045,2040,488
|
|
20240830,094600,174592175,2045,2045,2045,2030,968
|
|
20240830,094500,172612765,2045,2045,2045,2045,0
|
|
20240830,094400,172612765,2045,2045,2045,2045,0
|
|
20240830,094300,172612765,2045,2045,2045,2045,14
|
|
20240830,094200,172584135,2045,2045,2045,2045,0
|
|
20240830,094100,172584135,2045,2040,2045,2040,14
|
|
20240830,094000,172555555,2045,2045,2045,2045,6
|
|
20240830,093900,172543285,2045,2045,2045,2045,6
|
|
20240830,093800,172531015,2045,2030,2045,2030,27
|
|
20240830,093700,172476175,2045,2045,2045,2045,0
|
|
20240830,093600,172476175,2045,2045,2045,2045,0
|
|
20240830,093500,172476175,2045,2035,2045,2035,125
|
|
20240830,093400,172221785,2035,2025,2035,2025,3101
|
|
20240830,093300,165915135,2030,2040,2040,2030,2230
|
|
20240830,093200,161379765,2040,2040,2050,2035,1288
|
|
20240830,093100,158754735,2050,2050,2050,2050,1
|
|
20240830,093000,158752685,2040,2045,2045,2035,10301
|
|
20240830,092900,137701505,2055,2055,2055,2055,6
|
|
20240830,092800,137689175,2055,2055,2055,2045,2393
|
|
20240830,092700,132795380,2055,2055,2055,2045,1935
|
|
20240830,092600,128827975,2045,2060,2060,2045,3890
|
|
20240830,092500,120854255,2060,2060,2060,2060,0
|
|
20240830,092400,120854255,2060,2060,2060,2060,0
|
|
20240830,092300,120854255,2060,2055,2060,2055,6
|
|
20240830,092200,120841905,2055,2055,2055,2055,0
|
|
20240830,092100,120841905,2055,2055,2055,2055,62
|
|
20240830,092000,120714495,2050,2050,2050,2050,942
|
|
20240830,091900,118783395,2050,2055,2055,2050,195
|
|
20240830,091800,118383470,2055,2055,2055,2055,25
|
|
20240830,091700,118332095,2060,2065,2065,2060,1512
|
|
20240830,091600,115217285,2065,2065,2070,2065,1706
|
|
20240830,091500,111694390,2070,2065,2070,2065,355
|
|
20240830,091400,110961310,2070,2070,2070,2065,1011
|
|
20240830,091300,108869040,2065,2065,2070,2060,2362
|
|
20240830,091200,103994655,2070,2055,2070,2055,4903
|
|
20240830,091100,93904220,2055,2055,2055,2050,2266
|
|
20240830,091000,89252590,2055,2040,2055,2040,5038
|
|
20240830,090900,78928880,2040,2050,2050,2040,1337
|
|
20240830,090800,76201170,2050,2050,2050,2050,56
|
|
20240830,090700,76086370,2055,2040,2055,2035,1589
|
|
20240830,090600,72840905,2045,2045,2045,2045,1375
|
|
20240830,090500,70029030,2045,2040,2045,2040,851
|
|
20240830,090400,68292940,2035,2025,2035,2025,20863
|
|
20240830,090300,25941775,2030,2015,2030,2015,704
|
|
20240830,090200,24518145,2025,2030,2030,2025,8
|
|
20240830,090100,24501915,2030,2025,2030,2025,2013
|
|
20240830,090000,20425585,2015,2000,2015,2000,10207
|