642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,193900,714650870,2075,2075,2075,2075,8833
|
|
20240808,193800,714650870,2075,2075,2075,2075,0
|
|
20240808,193700,714650870,2075,2075,2075,2075,0
|
|
20240808,193600,714650870,2075,2075,2075,2075,0
|
|
20240808,193500,714650870,2075,2075,2075,2075,0
|
|
20240808,193400,714650870,2075,2075,2075,2075,0
|
|
20240808,193300,714650870,2075,2075,2075,2075,0
|
|
20240808,193200,714650870,2075,2075,2075,2075,0
|
|
20240808,193100,714650870,2075,2075,2075,2075,0
|
|
20240808,193000,714650870,2075,2075,2075,2075,0
|
|
20240808,192900,714650870,2075,2075,2075,2075,0
|
|
20240808,192800,714650870,2075,2075,2075,2075,0
|
|
20240808,192700,714650870,2075,2075,2075,2075,0
|
|
20240808,192600,714650870,2075,2075,2075,2075,0
|
|
20240808,192500,714650870,2075,2075,2075,2075,0
|
|
20240808,192400,714650870,2075,2075,2075,2075,0
|
|
20240808,192300,714650870,2075,2075,2075,2075,0
|
|
20240808,192200,714650870,2075,2075,2075,2075,0
|
|
20240808,192100,714650870,2075,2075,2075,2075,0
|
|
20240808,192000,714650870,2075,2075,2075,2075,0
|
|
20240808,191900,714650870,2075,2075,2075,2075,0
|
|
20240808,191800,714650870,2075,2075,2075,2075,0
|
|
20240808,191700,714650870,2075,2075,2075,2075,0
|
|
20240808,191600,714650870,2075,2075,2075,2075,0
|
|
20240808,191500,714650870,2075,2075,2075,2075,0
|
|
20240808,191400,714650870,2075,2075,2075,2075,0
|
|
20240808,191300,714650870,2075,2075,2075,2075,0
|
|
20240808,191200,714650870,2075,2075,2075,2075,0
|
|
20240808,191100,714650870,2075,2075,2075,2075,0
|
|
20240808,191000,714650870,2075,2075,2075,2075,0
|
|
20240808,190900,714650870,2075,2075,2075,2075,8833
|
|
20240808,190800,714650870,2075,2075,2075,2075,0
|
|
20240808,190700,714650870,2075,2075,2075,2075,0
|
|
20240808,190600,714650870,2075,2075,2075,2075,0
|
|
20240808,190500,714650870,2075,2075,2075,2075,0
|
|
20240808,190400,714650870,2075,2075,2075,2075,0
|
|
20240808,190300,714650870,2075,2075,2075,2075,0
|
|
20240808,190200,714650870,2075,2075,2075,2075,0
|
|
20240808,190100,714650870,2075,2075,2075,2075,0
|
|
20240808,190000,714650870,2075,2075,2075,2075,0
|
|
20240808,185900,714650870,2075,2075,2075,2075,0
|
|
20240808,185800,714650870,2075,2075,2075,2075,0
|
|
20240808,185700,714650870,2075,2075,2075,2075,0
|
|
20240808,185600,714650870,2075,2075,2075,2075,0
|
|
20240808,185500,714650870,2075,2075,2075,2075,0
|
|
20240808,185400,714650870,2075,2075,2075,2075,0
|
|
20240808,185300,714650870,2075,2075,2075,2075,0
|
|
20240808,185200,714650870,2075,2075,2075,2075,0
|
|
20240808,185100,714650870,2075,2075,2075,2075,0
|
|
20240808,185000,714650870,2075,2075,2075,2075,0
|
|
20240808,184900,714650870,2075,2075,2075,2075,0
|
|
20240808,184800,714650870,2075,2075,2075,2075,0
|
|
20240808,184700,714650870,2075,2075,2075,2075,0
|
|
20240808,184600,714650870,2075,2075,2075,2075,0
|
|
20240808,184500,714650870,2075,2075,2075,2075,0
|
|
20240808,184400,714650870,2075,2075,2075,2075,0
|
|
20240808,184300,714650870,2075,2075,2075,2075,0
|
|
20240808,184200,714650870,2075,2075,2075,2075,0
|
|
20240808,184100,714650870,2075,2075,2075,2075,0
|
|
20240808,184000,714650870,2075,2075,2075,2075,0
|
|
20240808,183900,714650870,2075,2075,2075,2075,8833
|
|
20240808,183800,714650870,2075,2075,2075,2075,0
|
|
20240808,183700,714650870,2075,2075,2075,2075,0
|
|
20240808,183600,714650870,2075,2075,2075,2075,0
|
|
20240808,183500,714650870,2075,2075,2075,2075,0
|
|
20240808,183400,714650870,2075,2075,2075,2075,0
|
|
20240808,183300,714650870,2075,2075,2075,2075,0
|
|
20240808,183200,714650870,2075,2075,2075,2075,0
|
|
20240808,183100,714650870,2075,2075,2075,2075,0
|
|
20240808,183000,714650870,2075,2075,2075,2075,0
|
|
20240808,182900,714650870,2075,2075,2075,2075,0
|
|
20240808,182800,714650870,2075,2075,2075,2075,0
|
|
20240808,182700,714650870,2075,2075,2075,2075,0
|
|
20240808,182600,714650870,2075,2075,2075,2075,0
|
|
20240808,182500,714650870,2075,2075,2075,2075,0
|
|
20240808,182400,714650870,2075,2075,2075,2075,0
|
|
20240808,182300,714650870,2075,2075,2075,2075,0
|
|
20240808,182200,714650870,2075,2075,2075,2075,0
|
|
20240808,182100,714650870,2075,2075,2075,2075,0
|
|
20240808,182000,714650870,2075,2075,2075,2075,0
|
|
20240808,181900,714650870,2075,2075,2075,2075,0
|
|
20240808,181800,714650870,2075,2075,2075,2075,0
|
|
20240808,181700,714650870,2075,2075,2075,2075,0
|
|
20240808,181600,714650870,2075,2075,2075,2075,0
|
|
20240808,181500,714650870,2075,2075,2075,2075,0
|
|
20240808,181400,714650870,2075,2075,2075,2075,0
|
|
20240808,181300,714650870,2075,2075,2075,2075,0
|
|
20240808,181200,714650870,2075,2075,2075,2075,0
|
|
20240808,181100,714650870,2075,2075,2075,2075,0
|
|
20240808,181000,714650870,2075,2075,2075,2075,0
|
|
20240808,180900,714650870,2075,2075,2075,2075,8833
|
|
20240808,180800,714650870,2075,2075,2075,2075,0
|
|
20240808,180700,714650870,2075,2075,2075,2075,0
|
|
20240808,180600,714650870,2075,2075,2075,2075,0
|
|
20240808,180500,714650870,2075,2075,2075,2075,0
|
|
20240808,180400,714650870,2075,2075,2075,2075,0
|
|
20240808,180300,714650870,2075,2075,2075,2075,0
|
|
20240808,180200,714650870,2075,2075,2075,2075,0
|
|
20240808,180100,714650870,2075,2075,2075,2075,0
|
|
20240808,180000,714650870,2075,2075,2075,2075,0
|
|
20240808,175900,714650870,2075,2075,2075,2075,0
|
|
20240808,175800,714650870,2075,2075,2075,2075,0
|
|
20240808,175700,714650870,2075,2075,2075,2075,0
|
|
20240808,175600,714650870,2075,2075,2075,2075,0
|
|
20240808,175500,714650870,2075,2075,2075,2075,0
|
|
20240808,175400,714650870,2075,2075,2075,2075,0
|
|
20240808,175300,714650870,2075,2075,2075,2075,0
|
|
20240808,175200,714650870,2075,2075,2075,2075,0
|
|
20240808,175100,714650870,2075,2075,2075,2075,0
|
|
20240808,175000,714650870,2075,2075,2075,2075,0
|
|
20240808,174900,714650870,2075,2075,2075,2075,0
|
|
20240808,174800,714650870,2075,2075,2075,2075,0
|
|
20240808,174700,714650870,2075,2075,2075,2075,0
|
|
20240808,174600,714650870,2075,2075,2075,2075,0
|
|
20240808,174500,714650870,2075,2075,2075,2075,0
|
|
20240808,174400,714650870,2075,2075,2075,2075,0
|
|
20240808,174300,714650870,2075,2075,2075,2075,0
|
|
20240808,174200,714650870,2075,2075,2075,2075,0
|
|
20240808,174100,714650870,2075,2075,2075,2075,0
|
|
20240808,174000,714650870,2075,2075,2075,2075,0
|
|
20240808,173900,714650870,2075,2075,2075,2075,8833
|
|
20240808,173800,714650870,2075,2075,2075,2075,0
|
|
20240808,173700,714650870,2075,2075,2075,2075,0
|
|
20240808,173600,714650870,2075,2075,2075,2075,0
|
|
20240808,173500,714650870,2075,2075,2075,2075,0
|
|
20240808,173400,714650870,2075,2075,2075,2075,0
|
|
20240808,173300,714650870,2075,2075,2075,2075,0
|
|
20240808,173200,714650870,2075,2075,2075,2075,0
|
|
20240808,173100,714650870,2075,2075,2075,2075,0
|
|
20240808,173000,714650870,2075,2075,2075,2075,0
|
|
20240808,172900,714650870,2075,2075,2075,2075,0
|
|
20240808,172800,714650870,2075,2075,2075,2075,0
|
|
20240808,172700,714650870,2075,2075,2075,2075,0
|
|
20240808,172600,714650870,2075,2075,2075,2075,0
|
|
20240808,172500,714650870,2075,2075,2075,2075,0
|
|
20240808,172400,714650870,2075,2075,2075,2075,0
|
|
20240808,172300,714650870,2075,2075,2075,2075,0
|
|
20240808,172200,714650870,2075,2075,2075,2075,0
|
|
20240808,172100,714650870,2075,2075,2075,2075,0
|
|
20240808,172000,714650870,2075,2075,2075,2075,0
|
|
20240808,171900,714650870,2075,2075,2075,2075,0
|
|
20240808,171800,714650870,2075,2075,2075,2075,0
|
|
20240808,171700,714650870,2075,2075,2075,2075,0
|
|
20240808,171600,714650870,2075,2075,2075,2075,0
|
|
20240808,171500,714650870,2075,2075,2075,2075,0
|
|
20240808,171400,714650870,2075,2075,2075,2075,0
|
|
20240808,171300,714650870,2075,2075,2075,2075,0
|
|
20240808,171200,714650870,2075,2075,2075,2075,0
|
|
20240808,171100,714650870,2075,2075,2075,2075,0
|
|
20240808,171000,714650870,2075,2075,2075,2075,0
|
|
20240808,170900,714650870,2075,2075,2075,2075,8833
|
|
20240808,170800,714650870,2075,2075,2075,2075,0
|
|
20240808,170700,714650870,2075,2075,2075,2075,0
|
|
20240808,170600,714650870,2075,2075,2075,2075,0
|
|
20240808,170500,714650870,2075,2075,2075,2075,0
|
|
20240808,170400,714650870,2075,2075,2075,2075,0
|
|
20240808,170300,714650870,2075,2075,2075,2075,0
|
|
20240808,170200,714650870,2075,2075,2075,2075,0
|
|
20240808,170100,714650870,2075,2075,2075,2075,0
|
|
20240808,170000,714650870,2075,2075,2075,2075,0
|
|
20240808,165900,714650870,2075,2075,2075,2075,0
|
|
20240808,165800,714650870,2075,2075,2075,2075,0
|
|
20240808,165700,714650870,2075,2075,2075,2075,0
|
|
20240808,165600,714650870,2075,2075,2075,2075,0
|
|
20240808,165500,714650870,2075,2075,2075,2075,0
|
|
20240808,165400,714650870,2075,2075,2075,2075,0
|
|
20240808,165300,714650870,2075,2075,2075,2075,0
|
|
20240808,165200,714650870,2075,2075,2075,2075,0
|
|
20240808,165100,714650870,2075,2075,2075,2075,0
|
|
20240808,165000,714650870,2075,2075,2075,2075,0
|
|
20240808,164900,714650870,2075,2075,2075,2075,0
|
|
20240808,164800,714650870,2075,2075,2075,2075,0
|
|
20240808,164700,714650870,2075,2075,2075,2075,0
|
|
20240808,164600,714650870,2075,2075,2075,2075,0
|
|
20240808,164500,714650870,2075,2075,2075,2075,0
|
|
20240808,164400,714650870,2075,2075,2075,2075,0
|
|
20240808,164300,714650870,2075,2075,2075,2075,0
|
|
20240808,164200,714650870,2075,2075,2075,2075,0
|
|
20240808,164100,714650870,2075,2075,2075,2075,0
|
|
20240808,164000,714650870,2075,2075,2075,2075,0
|
|
20240808,163900,714650870,2075,2075,2075,2075,8833
|
|
20240808,163800,714650870,2075,2075,2075,2075,0
|
|
20240808,163700,714650870,2075,2075,2075,2075,0
|
|
20240808,163600,714650870,2075,2075,2075,2075,0
|
|
20240808,163500,714650870,2075,2075,2075,2075,0
|
|
20240808,163400,714650870,2075,2075,2075,2075,0
|
|
20240808,163300,714650870,2075,2075,2075,2075,0
|
|
20240808,163200,714650870,2075,2075,2075,2075,0
|
|
20240808,163100,714650870,2075,2075,2075,2075,0
|
|
20240808,163000,714650870,2075,2075,2075,2075,0
|
|
20240808,162900,714650870,2075,2075,2075,2075,0
|
|
20240808,162800,714650870,2075,2075,2075,2075,0
|
|
20240808,162700,714650870,2075,2075,2075,2075,0
|
|
20240808,162600,714650870,2075,2075,2075,2075,0
|
|
20240808,162500,714650870,2075,2075,2075,2075,0
|
|
20240808,162400,714650870,2075,2075,2075,2075,0
|
|
20240808,162300,714650870,2075,2075,2075,2075,0
|
|
20240808,162200,714650870,2075,2075,2075,2075,0
|
|
20240808,162100,714650870,2075,2075,2075,2075,0
|
|
20240808,162000,714650870,2075,2075,2075,2075,0
|
|
20240808,161900,714650870,2075,2075,2075,2075,0
|
|
20240808,161800,714650870,2075,2075,2075,2075,0
|
|
20240808,161700,714650870,2075,2075,2075,2075,0
|
|
20240808,161600,714650870,2075,2075,2075,2075,0
|
|
20240808,161500,714650870,2075,2075,2075,2075,0
|
|
20240808,161400,714650870,2075,2075,2075,2075,0
|
|
20240808,161300,714650870,2075,2075,2075,2075,0
|
|
20240808,161200,714650870,2075,2075,2075,2075,0
|
|
20240808,161100,714650870,2075,2075,2075,2075,0
|
|
20240808,161000,714650870,2075,2075,2075,2075,0
|
|
20240808,160900,714650870,2075,2075,2075,2075,8833
|
|
20240808,160800,714650870,2075,2075,2075,2075,0
|
|
20240808,160700,714650870,2075,2075,2075,2075,0
|
|
20240808,160600,714650870,2075,2075,2075,2075,0
|
|
20240808,160500,714650870,2075,2075,2075,2075,0
|
|
20240808,160400,714650870,2075,2075,2075,2075,0
|
|
20240808,160300,714650870,2075,2075,2075,2075,0
|
|
20240808,160200,714650870,2075,2075,2075,2075,0
|
|
20240808,160100,714650870,2075,2075,2075,2075,0
|
|
20240808,160000,714650870,2075,2075,2075,2075,0
|
|
20240808,155900,714650870,2075,2075,2075,2075,0
|
|
20240808,155800,714650870,2075,2075,2075,2075,0
|
|
20240808,155700,714650870,2075,2075,2075,2075,0
|
|
20240808,155600,714650870,2075,2075,2075,2075,0
|
|
20240808,155500,714650870,2075,2075,2075,2075,0
|
|
20240808,155400,714650870,2075,2075,2075,2075,0
|
|
20240808,155300,714650870,2075,2075,2075,2075,0
|
|
20240808,155200,714650870,2075,2075,2075,2075,0
|
|
20240808,155100,714650870,2075,2075,2075,2075,0
|
|
20240808,155000,714650870,2075,2075,2075,2075,0
|
|
20240808,154900,714650870,2075,2075,2075,2075,0
|
|
20240808,154800,714650870,2075,2075,2075,2075,0
|
|
20240808,154700,714650870,2075,2075,2075,2075,0
|
|
20240808,154600,714650870,2075,2075,2075,2075,0
|
|
20240808,154500,714650870,2075,2075,2075,2075,0
|
|
20240808,154400,714650870,2075,2075,2075,2075,0
|
|
20240808,154300,714650870,2075,2075,2075,2075,0
|
|
20240808,154200,714650870,2075,2075,2075,2075,0
|
|
20240808,154100,714650870,2075,2075,2075,2075,0
|
|
20240808,154000,714650870,2075,2075,2075,2075,0
|
|
20240808,153900,714650870,2075,2075,2075,2075,8833
|
|
20240808,153800,714650870,2075,2075,2075,2075,0
|
|
20240808,153700,714650870,2075,2075,2075,2075,0
|
|
20240808,153600,714650870,2075,2075,2075,2075,0
|
|
20240808,153500,714650870,2075,2075,2075,2075,0
|
|
20240808,153400,714650870,2075,2075,2075,2075,0
|
|
20240808,153300,714650870,2075,2075,2075,2075,0
|
|
20240808,153200,714650870,2075,2075,2075,2075,0
|
|
20240808,153100,714650870,2075,2075,2075,2075,0
|
|
20240808,153000,714650870,2075,2075,2075,2075,8833
|
|
20240808,152900,696322395,2085,2085,2085,2085,0
|
|
20240808,152800,696322395,2085,2085,2085,2085,0
|
|
20240808,152700,696322395,2085,2085,2085,2085,0
|
|
20240808,152600,696322395,2085,2085,2085,2085,0
|
|
20240808,152500,696322395,2085,2085,2085,2085,0
|
|
20240808,152400,696322395,2085,2085,2085,2085,0
|
|
20240808,152300,696322395,2085,2085,2085,2085,0
|
|
20240808,152200,696322395,2085,2085,2085,2085,0
|
|
20240808,152100,696322395,2085,2085,2085,2085,0
|
|
20240808,152000,696322395,2085,2085,2085,2085,0
|
|
20240808,151900,696322395,2085,2075,2085,2075,219
|
|
20240808,151800,695867940,2075,2080,2085,2075,1047
|
|
20240808,151700,693688915,2075,2075,2075,2075,0
|
|
20240808,151600,693688915,2075,2075,2075,2075,100
|
|
20240808,151500,693481415,2075,2075,2075,2075,1
|
|
20240808,151400,693479340,2085,2075,2085,2075,13
|
|
20240808,151300,693452255,2085,2085,2085,2085,1
|
|
20240808,151200,693450170,2080,2080,2080,2080,5381
|
|
20240808,151100,682257690,2085,2080,2085,2080,321
|
|
20240808,151000,681590005,2085,2085,2085,2085,0
|
|
20240808,150900,681590005,2085,2085,2085,2085,1
|
|
20240808,150800,681587920,2075,2075,2075,2075,0
|
|
20240808,150700,681587920,2075,2085,2085,2075,2063
|
|
20240808,150600,677306565,2085,2080,2085,2080,2
|
|
20240808,150500,677302400,2075,2075,2075,2075,680
|
|
20240808,150400,675891400,2080,2080,2080,2080,269
|
|
20240808,150300,675331880,2080,2085,2085,2080,918
|
|
20240808,150200,673422390,2080,2080,2080,2080,500
|
|
20240808,150100,672382390,2085,2085,2085,2085,0
|
|
20240808,150000,672382390,2085,2080,2085,2080,596
|
|
20240808,145900,671142230,2080,2085,2085,2080,52
|
|
20240808,145800,671034065,2080,2080,2080,2080,0
|
|
20240808,145700,671034065,2080,2080,2080,2080,0
|
|
20240808,145600,671034065,2080,2080,2080,2080,100
|
|
20240808,145500,670826065,2085,2085,2085,2085,0
|
|
20240808,145400,670826065,2085,2085,2085,2085,0
|
|
20240808,145300,670826065,2085,2085,2085,2085,50
|
|
20240808,145200,670721815,2085,2085,2085,2085,1
|
|
20240808,145100,670719730,2080,2080,2080,2080,0
|
|
20240808,145000,670719730,2080,2080,2080,2080,2000
|
|
20240808,144900,666559730,2085,2085,2085,2085,1360
|
|
20240808,144800,663724130,2085,2090,2090,2085,3720
|
|
20240808,144700,655967905,2090,2090,2090,2090,0
|
|
20240808,144600,655967905,2090,2090,2090,2090,240
|
|
20240808,144500,655466305,2090,2090,2090,2090,5669
|
|
20240808,144400,643618095,2085,2090,2090,2085,2003
|
|
20240808,144300,639431830,2090,2090,2090,2090,0
|
|
20240808,144200,639431830,2090,2090,2090,2090,3
|
|
20240808,144100,639425560,2090,2090,2090,2090,2000
|
|
20240808,144000,635245560,2090,2090,2090,2090,0
|
|
20240808,143900,635245560,2090,2090,2090,2090,1
|
|
20240808,143800,635243470,2085,2085,2085,2085,0
|
|
20240808,143700,635243470,2085,2085,2085,2085,0
|
|
20240808,143600,635243470,2085,2085,2085,2085,274
|
|
20240808,143500,634672180,2080,2080,2080,2080,0
|
|
20240808,143400,634672180,2080,2080,2080,2080,0
|
|
20240808,143300,634672180,2080,2080,2080,2080,0
|
|
20240808,143200,634672180,2080,2090,2090,2080,974
|
|
20240808,143100,632646160,2090,2085,2090,2085,1520
|
|
20240808,143000,629469380,2080,2080,2080,2080,1199
|
|
20240808,142900,626975460,2080,2080,2080,2080,0
|
|
20240808,142800,626975460,2080,2080,2080,2080,30
|
|
20240808,142700,626913060,2080,2080,2080,2080,0
|
|
20240808,142600,626913060,2080,2080,2080,2080,0
|
|
20240808,142500,626913060,2080,2080,2080,2080,0
|
|
20240808,142400,626913060,2080,2080,2080,2080,3100
|
|
20240808,142300,620465060,2090,2090,2090,2090,0
|
|
20240808,142200,620465060,2090,2090,2090,2090,0
|
|
20240808,142100,620465060,2090,2090,2090,2090,0
|
|
20240808,142000,620465060,2090,2090,2090,2090,0
|
|
20240808,141900,620465060,2090,2090,2090,2090,1
|
|
20240808,141800,620462970,2080,2080,2080,2080,0
|
|
20240808,141700,620462970,2080,2080,2080,2080,0
|
|
20240808,141600,620462970,2080,2085,2085,2080,1601
|
|
20240808,141500,617132390,2085,2085,2085,2085,483
|
|
20240808,141400,616125335,2085,2085,2085,2085,0
|
|
20240808,141300,616125335,2085,2085,2085,2085,261
|
|
20240808,141200,615581150,2085,2085,2085,2085,500
|
|
20240808,141100,614538650,2085,2085,2085,2085,200
|
|
20240808,141000,614121650,2085,2085,2085,2085,100
|
|
20240808,140900,613913150,2085,2085,2085,2085,5
|
|
20240808,140800,613902725,2085,2085,2085,2085,15
|
|
20240808,140700,613871450,2085,2085,2085,2085,672
|
|
20240808,140600,612470330,2085,2085,2085,2085,0
|
|
20240808,140500,612470330,2085,2085,2085,2085,334
|
|
20240808,140400,611773940,2085,2085,2085,2085,35
|
|
20240808,140300,611700965,2085,2085,2085,2085,115
|
|
20240808,140200,611461190,2090,2090,2090,2090,1
|
|
20240808,140100,611459100,2085,2090,2090,2085,67
|
|
20240808,140000,611319395,2090,2090,2090,2090,1
|
|
20240808,135900,611317305,2085,2080,2085,2080,60
|
|
20240808,135800,611192250,2085,2085,2085,2085,900
|
|
20240808,135700,609315750,2080,2080,2080,2080,506
|
|
20240808,135600,608263270,2075,2075,2075,2075,11
|
|
20240808,135500,608240445,2070,2075,2075,2070,804
|
|
20240808,135400,606572150,2075,2080,2080,2075,120
|
|
20240808,135300,606323100,2085,2085,2085,2085,0
|
|
20240808,135200,606323100,2085,2085,2085,2085,0
|
|
20240808,135100,606323100,2085,2085,2085,2085,0
|
|
20240808,135000,606323100,2085,2085,2085,2085,6
|
|
20240808,134900,606310590,2085,2085,2085,2085,1
|
|
20240808,134800,606308505,2085,2085,2085,2085,3
|
|
20240808,134700,606302250,2085,2080,2085,2080,19
|
|
20240808,134600,606262725,2080,2080,2080,2080,21
|
|
20240808,134500,606219045,2080,2080,2080,2080,0
|
|
20240808,134400,606219045,2080,2080,2080,2080,0
|
|
20240808,134300,606219045,2080,2080,2080,2080,6
|
|
20240808,134200,606206565,2075,2075,2075,2075,0
|
|
20240808,134100,606206565,2075,2075,2075,2075,0
|
|
20240808,134000,606206565,2075,2075,2075,2070,518
|
|
20240808,133900,605132215,2075,2075,2075,2075,1762
|
|
20240808,133800,601476065,2075,2080,2080,2075,6383
|
|
20240808,133700,588201785,2085,2085,2085,2085,0
|
|
20240808,133600,588201785,2085,2090,2090,2085,2672
|
|
20240808,133500,582630605,2090,2090,2090,2090,38
|
|
20240808,133400,582551185,2095,2090,2095,2090,413
|
|
20240808,133300,581687515,2090,2090,2090,2090,0
|
|
20240808,133200,581687515,2090,2090,2090,2090,0
|
|
20240808,133100,581687515,2090,2090,2090,2090,0
|
|
20240808,133000,581687515,2090,2090,2090,2090,65
|
|
20240808,132900,581551665,2095,2095,2095,2095,0
|
|
20240808,132800,581551665,2095,2095,2095,2095,15
|
|
20240808,132700,581520240,2095,2095,2095,2095,0
|
|
20240808,132600,581520240,2095,2095,2095,2095,1
|
|
20240808,132500,581518145,2090,2090,2090,2090,82
|
|
20240808,132400,581346765,2090,2090,2090,2090,0
|
|
20240808,132300,581346765,2090,2090,2090,2085,47
|
|
20240808,132200,581248750,2090,2090,2095,2090,3001
|
|
20240808,132100,574976655,2090,2090,2090,2090,1915
|
|
20240808,132000,570974305,2090,2090,2090,2090,138
|
|
20240808,131900,570685885,2090,2090,2090,2090,400
|
|
20240808,131800,569849885,2090,2090,2090,2090,65
|
|
20240808,131700,569714035,2090,2090,2090,2090,0
|
|
20240808,131600,569714035,2090,2090,2090,2090,1
|
|
20240808,131500,569711945,2090,2090,2090,2090,0
|
|
20240808,131400,569711945,2090,2090,2090,2090,1
|
|
20240808,131300,569709855,2095,2095,2095,2095,0
|
|
20240808,131200,569709855,2095,2095,2095,2095,14
|
|
20240808,131100,569680525,2095,2095,2095,2095,0
|
|
20240808,131000,569680525,2095,2095,2095,2095,0
|
|
20240808,130900,569680525,2095,2090,2095,2090,12
|
|
20240808,130800,569655440,2090,2090,2090,2085,5659
|
|
20240808,130700,557829130,2095,2095,2095,2095,6
|
|
20240808,130600,557816560,2095,2095,2095,2095,9
|
|
20240808,130500,557797705,2095,2095,2095,2095,150
|
|
20240808,130400,557483455,2095,2095,2095,2095,100
|
|
20240808,130300,557273955,2095,2100,2100,2095,2568
|
|
20240808,130200,551893960,2105,2105,2105,2105,0
|
|
20240808,130100,551893960,2105,2105,2105,2105,0
|
|
20240808,130000,551893960,2105,2105,2105,2105,4
|
|
20240808,125900,551885540,2105,2105,2105,2105,0
|
|
20240808,125800,551885540,2105,2105,2105,2105,2000
|
|
20240808,125700,547675540,2105,2105,2105,2105,0
|
|
20240808,125600,547675540,2105,2105,2105,2105,3
|
|
20240808,125500,547669225,2105,2105,2105,2105,3
|
|
20240808,125400,547662910,2090,2095,2095,2090,3959
|
|
20240808,125300,539374080,2110,2110,2110,2110,0
|
|
20240808,125200,539374080,2110,2110,2110,2110,0
|
|
20240808,125100,539374080,2110,2105,2110,2105,863
|
|
20240808,125000,537557455,2100,2100,2100,2100,1583
|
|
20240808,124900,534233155,2100,2100,2100,2100,0
|
|
20240808,124800,534233155,2100,2095,2100,2095,114
|
|
20240808,124700,533994310,2090,2090,2090,2090,20822
|
|
20240808,124600,490476330,2090,2090,2090,2090,72
|
|
20240808,124500,490325850,2090,2085,2090,2085,7798
|
|
20240808,124400,474042995,2075,2075,2075,2075,893
|
|
20240808,124300,472190020,2080,2080,2080,2080,1118
|
|
20240808,124200,469864580,2080,2080,2080,2080,700
|
|
20240808,124100,468408580,2080,2080,2080,2080,878
|
|
20240808,124000,466582340,2085,2085,2085,2085,1
|
|
20240808,123900,466580255,2080,2080,2080,2080,0
|
|
20240808,123800,466580255,2080,2080,2080,2080,94
|
|
20240808,123700,466384735,2080,2080,2080,2080,2265
|
|
20240808,123600,461673535,2085,2085,2085,2085,2
|
|
20240808,123500,461669365,2080,2080,2080,2080,200
|
|
20240808,123400,461253365,2080,2080,2080,2080,1
|
|
20240808,123300,461251285,2075,2075,2075,2075,0
|
|
20240808,123200,461251285,2075,2080,2080,2075,310
|
|
20240808,123100,460607035,2080,2080,2080,2080,0
|
|
20240808,123000,460607035,2080,2080,2080,2080,0
|
|
20240808,122900,460607035,2080,2080,2080,2080,306
|
|
20240808,122800,459970555,2080,2075,2080,2075,52
|
|
20240808,122700,459862410,2080,2080,2080,2080,0
|
|
20240808,122600,459862410,2080,2080,2080,2080,0
|
|
20240808,122500,459862410,2080,2080,2080,2080,0
|
|
20240808,122400,459862410,2080,2080,2080,2080,1
|
|
20240808,122300,459860330,2075,2075,2075,2075,650
|
|
20240808,122200,458511580,2075,2075,2075,2075,10
|
|
20240808,122100,458490830,2075,2075,2075,2075,0
|
|
20240808,122000,458490830,2075,2075,2075,2075,48
|
|
20240808,121900,458391230,2070,2075,2075,2070,2
|
|
20240808,121800,458387085,2070,2070,2070,2070,204
|
|
20240808,121700,457964805,2070,2070,2070,2070,0
|
|
20240808,121600,457964805,2070,2070,2070,2070,1
|
|
20240808,121500,457962735,2065,2065,2065,2065,0
|
|
20240808,121400,457962735,2065,2060,2065,2060,2358
|
|
20240808,121300,453103045,2060,2060,2060,2060,396
|
|
20240808,121200,452287285,2060,2060,2060,2060,0
|
|
20240808,121100,452287285,2060,2060,2060,2060,0
|
|
20240808,121000,452287285,2060,2060,2060,2060,0
|
|
20240808,120900,452287285,2060,2060,2060,2060,0
|
|
20240808,120800,452287285,2060,2060,2065,2060,1613
|
|
20240808,120700,448961940,2060,2065,2065,2060,71
|
|
20240808,120600,448815420,2070,2070,2070,2070,0
|
|
20240808,120500,448815420,2070,2070,2070,2070,11
|
|
20240808,120400,448792650,2055,2055,2055,2055,0
|
|
20240808,120300,448792650,2055,2055,2055,2055,0
|
|
20240808,120200,448792650,2055,2055,2055,2055,0
|
|
20240808,120100,448792650,2055,2055,2055,2055,0
|
|
20240808,120000,448792650,2055,2065,2065,2055,91
|
|
20240808,115900,448604810,2060,2060,2060,2060,364
|
|
20240808,115800,447854970,2060,2060,2060,2060,0
|
|
20240808,115700,447854970,2060,2060,2060,2060,0
|
|
20240808,115600,447854970,2060,2060,2060,2060,0
|
|
20240808,115500,447854970,2060,2060,2060,2060,0
|
|
20240808,115400,447854970,2060,2055,2060,2055,372
|
|
20240808,115300,447090305,2055,2055,2055,2055,0
|
|
20240808,115200,447090305,2055,2060,2060,2055,1278
|
|
20240808,115100,444461120,2060,2060,2060,2060,65
|
|
20240808,115000,444327220,2070,2070,2070,2070,1
|
|
20240808,114900,444325150,2055,2055,2055,2055,407
|
|
20240808,114800,443488765,2055,2055,2055,2055,0
|
|
20240808,114700,443488765,2055,2060,2060,2055,6935
|
|
20240808,114600,429217175,2060,2060,2060,2060,1002
|
|
20240808,114500,427153055,2060,2060,2060,2060,1930
|
|
20240808,114400,423177255,2060,2060,2060,2060,1
|
|
20240808,114300,423175195,2070,2070,2070,2070,0
|
|
20240808,114200,423175195,2070,2070,2070,2070,1691
|
|
20240808,114100,419674825,2070,2085,2085,2060,14328
|
|
20240808,114000,390077005,2085,2080,2090,2075,20735
|
|
20240808,113900,346843560,2080,2075,2080,2075,13882
|
|
20240808,113800,317971230,2075,2075,2075,2075,0
|
|
20240808,113700,317971230,2075,2060,2075,2060,304
|
|
20240808,113600,317344930,2075,2075,2075,2075,3
|
|
20240808,113500,317338705,2075,2080,2080,2065,237
|
|
20240808,113400,316849215,2065,2065,2065,2065,8661
|
|
20240808,113300,298964250,2080,2070,2080,2070,31458
|
|
20240808,113200,233548295,2065,2065,2065,2065,0
|
|
20240808,113100,233548295,2065,2065,2065,2065,0
|
|
20240808,113000,233548295,2065,2070,2070,2065,166
|
|
20240808,112900,233205000,2065,2065,2065,2065,12
|
|
20240808,112800,233180220,2065,2065,2065,2065,65
|
|
20240808,112700,233045995,2065,2065,2065,2065,0
|
|
20240808,112600,233045995,2065,2065,2065,2065,800
|
|
20240808,112500,231393995,2065,2065,2065,2065,300
|
|
20240808,112400,230774495,2065,2065,2070,2065,3891
|
|
20240808,112300,222724005,2065,2065,2065,2065,0
|
|
20240808,112200,222724005,2065,2065,2065,2065,12
|
|
20240808,112100,222699225,2065,2065,2065,2065,0
|
|
20240808,112000,222699225,2065,2065,2065,2065,0
|
|
20240808,111900,222699225,2065,2065,2065,2065,106
|
|
20240808,111800,222480335,2065,2065,2065,2065,2279
|
|
20240808,111700,217774200,2065,2065,2065,2065,0
|
|
20240808,111600,217774200,2065,2065,2065,2065,113
|
|
20240808,111500,217540855,2065,2065,2065,2065,12
|
|
20240808,111400,217516075,2065,2065,2065,2065,0
|
|
20240808,111300,217516075,2065,2065,2065,2065,0
|
|
20240808,111200,217516075,2065,2065,2065,2065,465
|
|
20240808,111100,216555850,2070,2070,2070,2070,6
|
|
20240808,111000,216543430,2070,2070,2070,2070,24
|
|
20240808,110900,216493750,2065,2065,2065,2065,260
|
|
20240808,110800,215956850,2065,2070,2075,2065,889
|
|
20240808,110700,214114275,2065,2065,2065,2065,2
|
|
20240808,110600,214110145,2065,2065,2065,2065,0
|
|
20240808,110500,214110145,2065,2065,2065,2065,0
|
|
20240808,110400,214110145,2065,2065,2065,2065,61
|
|
20240808,110300,213984180,2065,2065,2065,2065,0
|
|
20240808,110200,213984180,2065,2070,2070,2065,207
|
|
20240808,110100,213556715,2080,2075,2080,2075,1258
|
|
20240808,110000,210944365,2075,2075,2075,2075,1
|
|
20240808,105900,210942290,2075,2075,2075,2075,240
|
|
20240808,105800,210444290,2070,2070,2070,2070,14
|
|
20240808,105700,210415310,2065,2065,2065,2065,500
|
|
20240808,105600,209382810,2065,2065,2065,2065,31
|
|
20240808,105500,209318795,2060,2060,2060,2060,512
|
|
20240808,105400,208264075,2060,2060,2060,2060,14
|
|
20240808,105300,208235235,2060,2060,2060,2060,454
|
|
20240808,105200,207299995,2060,2060,2060,2060,200
|
|
20240808,105100,206887995,2060,2060,2060,2060,84
|
|
20240808,105000,206714955,2060,2065,2065,2060,824
|
|
20240808,104900,205015895,2060,2060,2060,2060,1000
|
|
20240808,104800,202955895,2065,2065,2065,2065,50
|
|
20240808,104700,202852645,2060,2060,2060,2060,10
|
|
20240808,104600,202832045,2065,2065,2065,2065,0
|
|
20240808,104500,202832045,2065,2070,2070,2065,204
|
|
20240808,104400,202410285,2070,2065,2070,2065,22
|
|
20240808,104300,202364805,2070,2070,2070,2070,0
|
|
20240808,104200,202364805,2070,2070,2070,2070,0
|
|
20240808,104100,202364805,2070,2070,2070,2070,4
|
|
20240808,104000,202356525,2070,2070,2070,2070,25
|
|
20240808,103900,202304775,2065,2065,2065,2065,14
|
|
20240808,103800,202275865,2065,2065,2065,2065,186
|
|
20240808,103700,201891775,2065,2065,2065,2065,57
|
|
20240808,103600,201774070,2060,2065,2065,2060,970
|
|
20240808,103500,199771345,2075,2075,2075,2075,0
|
|
20240808,103400,199771345,2075,2075,2075,2075,10
|
|
20240808,103300,199750595,2075,2075,2075,2075,0
|
|
20240808,103200,199750595,2075,2075,2075,2075,0
|
|
20240808,103100,199750595,2075,2075,2075,2075,21
|
|
20240808,103000,199707020,2075,2075,2075,2070,61
|
|
20240808,102900,199580645,2065,2065,2065,2065,786
|
|
20240808,102800,197957555,2065,2065,2065,2065,0
|
|
20240808,102700,197957555,2065,2065,2065,2065,0
|
|
20240808,102600,197957555,2065,2065,2065,2065,2
|
|
20240808,102500,197953425,2080,2080,2080,2080,1
|
|
20240808,102400,197951345,2080,2080,2080,2080,0
|
|
20240808,102300,197951345,2080,2080,2080,2080,1
|
|
20240808,102200,197949265,2080,2080,2080,2080,1
|
|
20240808,102100,197947185,2075,2075,2075,2075,4000
|
|
20240808,102000,189647185,2075,2075,2075,2075,320
|
|
20240808,101900,188983185,2070,2070,2070,2070,3
|
|
20240808,101800,188976975,2070,2070,2070,2070,0
|
|
20240808,101700,188976975,2070,2070,2070,2070,1180
|
|
20240808,101600,186534375,2070,2070,2070,2070,0
|
|
20240808,101500,186534375,2070,2070,2070,2070,200
|
|
20240808,101400,186120375,2075,2075,2075,2075,10
|
|
20240808,101300,186099625,2075,2075,2075,2075,3
|
|
20240808,101200,186093400,2075,2075,2075,2075,10
|
|
20240808,101100,186072650,2075,2075,2075,2075,0
|
|
20240808,101000,186072650,2075,2075,2075,2075,0
|
|
20240808,100900,186072650,2075,2075,2075,2075,0
|
|
20240808,100800,186072650,2075,2075,2075,2075,0
|
|
20240808,100700,186072650,2075,2075,2075,2075,0
|
|
20240808,100600,186072650,2075,2075,2075,2075,0
|
|
20240808,100500,186072650,2075,2070,2075,2070,52
|
|
20240808,100400,185965000,2070,2070,2070,2070,721
|
|
20240808,100300,184472530,2070,2070,2070,2070,0
|
|
20240808,100200,184472530,2070,2070,2070,2070,1
|
|
20240808,100100,184470460,2070,2070,2070,2070,1
|
|
20240808,100000,184468390,2060,2060,2060,2060,2215
|
|
20240808,095900,179905490,2055,2055,2055,2055,415
|
|
20240808,095800,179052665,2070,2070,2070,2070,1
|
|
20240808,095700,179050595,2065,2065,2065,2065,0
|
|
20240808,095600,179050595,2065,2065,2065,2055,423
|
|
20240808,095500,178180370,2065,2065,2065,2065,2
|
|
20240808,095400,178176240,2065,2065,2065,2065,3
|
|
20240808,095300,178170045,2045,2070,2070,2045,200
|
|
20240808,095200,177760020,2070,2065,2070,2065,501
|
|
20240808,095100,176722980,2065,2055,2065,2055,901
|
|
20240808,095000,174871415,2055,2045,2055,2045,1719
|
|
20240808,094900,171340655,2050,2045,2050,2045,17
|
|
20240808,094800,171305885,2055,2050,2055,2050,1501
|
|
20240808,094700,168228830,2050,2040,2050,2040,1132
|
|
20240808,094600,165918230,2040,2055,2055,2040,836
|
|
20240808,094500,164209940,2050,2050,2050,2050,2712
|
|
20240808,094400,158650340,2050,2050,2050,2050,102
|
|
20240808,094300,158441240,2050,2055,2055,2050,1901
|
|
20240808,094200,154538415,2060,2070,2070,2060,7252
|
|
20240808,094100,139581300,2070,2070,2070,2070,24
|
|
20240808,094000,139531620,2070,2070,2070,2070,20
|
|
20240808,093900,139490220,2070,2070,2070,2070,201
|
|
20240808,093800,139074150,2070,2070,2070,2070,3233
|
|
20240808,093700,132381840,2075,2075,2075,2075,2099
|
|
20240808,093600,128026415,2080,2080,2080,2080,0
|
|
20240808,093500,128026415,2080,2085,2085,2080,1242
|
|
20240808,093400,125437905,2090,2090,2090,2090,1069
|
|
20240808,093300,123203695,2090,2085,2090,2075,2627
|
|
20240808,093200,117735025,2085,2085,2085,2085,17
|
|
20240808,093100,117699580,2085,2090,2090,2085,296
|
|
20240808,093000,117080945,2090,2090,2090,2090,465
|
|
20240808,092900,116109095,2090,2095,2095,2090,50
|
|
20240808,092800,116004445,2095,2095,2100,2090,305
|
|
20240808,092700,115366515,2100,2090,2100,2090,64
|
|
20240808,092600,115232615,2090,2100,2100,2090,2162
|
|
20240808,092500,110693470,2100,2100,2100,2100,150
|
|
20240808,092400,110378470,2110,2100,2110,2100,17
|
|
20240808,092300,110342760,2105,2095,2105,2095,1252
|
|
20240808,092200,107708810,2105,2105,2105,2105,1000
|
|
20240808,092100,105603810,2105,2100,2105,2100,1526
|
|
20240808,092000,102398210,2095,2095,2095,2095,273
|
|
20240808,091900,101826275,2090,2090,2090,2090,299
|
|
20240808,091800,101201365,2090,2090,2090,2090,0
|
|
20240808,091700,101201365,2090,2090,2090,2085,275
|
|
20240808,091600,100626990,2085,2085,2085,2085,43
|
|
20240808,091500,100537335,2080,2080,2080,2080,1
|
|
20240808,091400,100535255,2075,2095,2095,2070,2029
|
|
20240808,091300,96325260,2080,2065,2080,2065,4198
|
|
20240808,091200,87595235,2065,2080,2080,2065,3566
|
|
20240808,091100,80213115,2080,2105,2105,2080,11810
|
|
20240808,091000,55434045,2100,2110,2110,2100,265
|
|
20240808,090900,54875915,2110,2110,2110,2110,1605
|
|
20240808,090800,51489365,2110,2100,2110,2100,3390
|
|
20240808,090700,44353285,2100,2100,2100,2100,1000
|
|
20240808,090600,42253285,2095,2095,2095,2095,166
|
|
20240808,090500,41905515,2085,2085,2085,2085,1
|
|
20240808,090400,41903430,2095,2080,2095,2080,3
|
|
20240808,090300,41897170,2085,2080,2085,2080,1544
|
|
20240808,090200,38685320,2080,2075,2080,2075,1090
|
|
20240808,090100,36418545,2080,2080,2085,2070,3298
|
|
20240808,090000,29573125,2080,2110,2115,2080,14019
|