640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,193700,394601975,2050,2050,2050,2050,2518
|
|
20240903,193600,394601975,2050,2050,2050,2050,0
|
|
20240903,193500,394601975,2050,2050,2050,2050,0
|
|
20240903,193400,394601975,2050,2050,2050,2050,0
|
|
20240903,193300,394601975,2050,2050,2050,2050,0
|
|
20240903,193200,394601975,2050,2050,2050,2050,0
|
|
20240903,193100,394601975,2050,2050,2050,2050,0
|
|
20240903,193000,394601975,2050,2050,2050,2050,0
|
|
20240903,192900,394601975,2050,2050,2050,2050,0
|
|
20240903,192800,394601975,2050,2050,2050,2050,0
|
|
20240903,192700,394601975,2050,2050,2050,2050,0
|
|
20240903,192600,394601975,2050,2050,2050,2050,0
|
|
20240903,192500,394601975,2050,2050,2050,2050,0
|
|
20240903,192400,394601975,2050,2050,2050,2050,0
|
|
20240903,192300,394601975,2050,2050,2050,2050,0
|
|
20240903,192200,394601975,2050,2050,2050,2050,0
|
|
20240903,192100,394601975,2050,2050,2050,2050,0
|
|
20240903,192000,394601975,2050,2050,2050,2050,0
|
|
20240903,191900,394601975,2050,2050,2050,2050,0
|
|
20240903,191800,394601975,2050,2050,2050,2050,0
|
|
20240903,191700,394601975,2050,2050,2050,2050,0
|
|
20240903,191600,394601975,2050,2050,2050,2050,0
|
|
20240903,191500,394601975,2050,2050,2050,2050,0
|
|
20240903,191400,394601975,2050,2050,2050,2050,0
|
|
20240903,191300,394601975,2050,2050,2050,2050,0
|
|
20240903,191200,394601975,2050,2050,2050,2050,0
|
|
20240903,191100,394601975,2050,2050,2050,2050,0
|
|
20240903,191000,394601975,2050,2050,2050,2050,0
|
|
20240903,190900,394601975,2050,2050,2050,2050,0
|
|
20240903,190800,394601975,2050,2050,2050,2050,0
|
|
20240903,190700,394601975,2050,2050,2050,2050,2518
|
|
20240903,190600,394601975,2050,2050,2050,2050,0
|
|
20240903,190500,394601975,2050,2050,2050,2050,0
|
|
20240903,190400,394601975,2050,2050,2050,2050,0
|
|
20240903,190300,394601975,2050,2050,2050,2050,0
|
|
20240903,190200,394601975,2050,2050,2050,2050,0
|
|
20240903,190100,394601975,2050,2050,2050,2050,0
|
|
20240903,190000,394601975,2050,2050,2050,2050,0
|
|
20240903,185900,394601975,2050,2050,2050,2050,0
|
|
20240903,185800,394601975,2050,2050,2050,2050,0
|
|
20240903,185700,394601975,2050,2050,2050,2050,0
|
|
20240903,185600,394601975,2050,2050,2050,2050,0
|
|
20240903,185500,394601975,2050,2050,2050,2050,0
|
|
20240903,185400,394601975,2050,2050,2050,2050,0
|
|
20240903,185300,394601975,2050,2050,2050,2050,0
|
|
20240903,185200,394601975,2050,2050,2050,2050,0
|
|
20240903,185100,394601975,2050,2050,2050,2050,0
|
|
20240903,185000,394601975,2050,2050,2050,2050,0
|
|
20240903,184900,394601975,2050,2050,2050,2050,0
|
|
20240903,184800,394601975,2050,2050,2050,2050,0
|
|
20240903,184700,394601975,2050,2050,2050,2050,0
|
|
20240903,184600,394601975,2050,2050,2050,2050,0
|
|
20240903,184500,394601975,2050,2050,2050,2050,0
|
|
20240903,184400,394601975,2050,2050,2050,2050,0
|
|
20240903,184300,394601975,2050,2050,2050,2050,0
|
|
20240903,184200,394601975,2050,2050,2050,2050,0
|
|
20240903,184100,394601975,2050,2050,2050,2050,0
|
|
20240903,184000,394601975,2050,2050,2050,2050,0
|
|
20240903,183900,394601975,2050,2050,2050,2050,0
|
|
20240903,183800,394601975,2050,2050,2050,2050,0
|
|
20240903,183700,394601975,2050,2050,2050,2050,2518
|
|
20240903,183600,394601975,2050,2050,2050,2050,0
|
|
20240903,183500,394601975,2050,2050,2050,2050,0
|
|
20240903,183400,394601975,2050,2050,2050,2050,0
|
|
20240903,183300,394601975,2050,2050,2050,2050,0
|
|
20240903,183200,394601975,2050,2050,2050,2050,0
|
|
20240903,183100,394601975,2050,2050,2050,2050,0
|
|
20240903,183000,394601975,2050,2050,2050,2050,0
|
|
20240903,182900,394601975,2050,2050,2050,2050,0
|
|
20240903,182800,394601975,2050,2050,2050,2050,0
|
|
20240903,182700,394601975,2050,2050,2050,2050,0
|
|
20240903,182600,394601975,2050,2050,2050,2050,0
|
|
20240903,182500,394601975,2050,2050,2050,2050,0
|
|
20240903,182400,394601975,2050,2050,2050,2050,0
|
|
20240903,182300,394601975,2050,2050,2050,2050,0
|
|
20240903,182200,394601975,2050,2050,2050,2050,0
|
|
20240903,182100,394601975,2050,2050,2050,2050,0
|
|
20240903,182000,394601975,2050,2050,2050,2050,0
|
|
20240903,181900,394601975,2050,2050,2050,2050,0
|
|
20240903,181800,394601975,2050,2050,2050,2050,0
|
|
20240903,181700,394601975,2050,2050,2050,2050,0
|
|
20240903,181600,394601975,2050,2050,2050,2050,0
|
|
20240903,181500,394601975,2050,2050,2050,2050,0
|
|
20240903,181400,394601975,2050,2050,2050,2050,0
|
|
20240903,181300,394601975,2050,2050,2050,2050,0
|
|
20240903,181200,394601975,2050,2050,2050,2050,0
|
|
20240903,181100,394601975,2050,2050,2050,2050,0
|
|
20240903,181000,394601975,2050,2050,2050,2050,0
|
|
20240903,180900,394601975,2050,2050,2050,2050,0
|
|
20240903,180800,394601975,2050,2050,2050,2050,0
|
|
20240903,180700,394601975,2050,2050,2050,2050,2518
|
|
20240903,180600,394601975,2050,2050,2050,2050,0
|
|
20240903,180500,394601975,2050,2050,2050,2050,0
|
|
20240903,180400,394601975,2050,2050,2050,2050,0
|
|
20240903,180300,394601975,2050,2050,2050,2050,0
|
|
20240903,180200,394601975,2050,2050,2050,2050,0
|
|
20240903,180100,394601975,2050,2050,2050,2050,0
|
|
20240903,180000,394601975,2050,2050,2050,2050,0
|
|
20240903,175900,394601975,2050,2050,2050,2050,0
|
|
20240903,175800,394601975,2050,2050,2050,2050,0
|
|
20240903,175700,394601975,2050,2050,2050,2050,0
|
|
20240903,175600,394601975,2050,2050,2050,2050,0
|
|
20240903,175500,394601975,2050,2050,2050,2050,0
|
|
20240903,175400,394601975,2050,2050,2050,2050,0
|
|
20240903,175300,394601975,2050,2050,2050,2050,0
|
|
20240903,175200,394601975,2050,2050,2050,2050,0
|
|
20240903,175100,394601975,2050,2050,2050,2050,0
|
|
20240903,175000,394601975,2050,2050,2050,2050,0
|
|
20240903,174900,394601975,2050,2050,2050,2050,0
|
|
20240903,174800,394601975,2050,2050,2050,2050,0
|
|
20240903,174700,394601975,2050,2050,2050,2050,0
|
|
20240903,174600,394601975,2050,2050,2050,2050,0
|
|
20240903,174500,394601975,2050,2050,2050,2050,0
|
|
20240903,174400,394601975,2050,2050,2050,2050,0
|
|
20240903,174300,394601975,2050,2050,2050,2050,0
|
|
20240903,174200,394601975,2050,2050,2050,2050,0
|
|
20240903,174100,394601975,2050,2050,2050,2050,0
|
|
20240903,174000,394601975,2050,2050,2050,2050,0
|
|
20240903,173900,394601975,2050,2050,2050,2050,0
|
|
20240903,173800,394601975,2050,2050,2050,2050,0
|
|
20240903,173700,394601975,2050,2050,2050,2050,2518
|
|
20240903,173600,394601975,2050,2050,2050,2050,0
|
|
20240903,173500,394601975,2050,2050,2050,2050,0
|
|
20240903,173400,394601975,2050,2050,2050,2050,0
|
|
20240903,173300,394601975,2050,2050,2050,2050,0
|
|
20240903,173200,394601975,2050,2050,2050,2050,0
|
|
20240903,173100,394601975,2050,2050,2050,2050,0
|
|
20240903,173000,394601975,2050,2050,2050,2050,0
|
|
20240903,172900,394601975,2050,2050,2050,2050,0
|
|
20240903,172800,394601975,2050,2050,2050,2050,0
|
|
20240903,172700,394601975,2050,2050,2050,2050,0
|
|
20240903,172600,394601975,2050,2050,2050,2050,0
|
|
20240903,172500,394601975,2050,2050,2050,2050,0
|
|
20240903,172400,394601975,2050,2050,2050,2050,0
|
|
20240903,172300,394601975,2050,2050,2050,2050,0
|
|
20240903,172200,394601975,2050,2050,2050,2050,0
|
|
20240903,172100,394601975,2050,2050,2050,2050,0
|
|
20240903,172000,394601975,2050,2050,2050,2050,0
|
|
20240903,171900,394601975,2050,2050,2050,2050,0
|
|
20240903,171800,394601975,2050,2050,2050,2050,0
|
|
20240903,171700,394601975,2050,2050,2050,2050,0
|
|
20240903,171600,394601975,2050,2050,2050,2050,0
|
|
20240903,171500,394601975,2050,2050,2050,2050,0
|
|
20240903,171400,394601975,2050,2050,2050,2050,0
|
|
20240903,171300,394601975,2050,2050,2050,2050,0
|
|
20240903,171200,394601975,2050,2050,2050,2050,0
|
|
20240903,171100,394601975,2050,2050,2050,2050,0
|
|
20240903,171000,394601975,2050,2050,2050,2050,0
|
|
20240903,170900,394601975,2050,2050,2050,2050,0
|
|
20240903,170800,394601975,2050,2050,2050,2050,0
|
|
20240903,170700,394601975,2050,2050,2050,2050,2518
|
|
20240903,170600,394601975,2050,2050,2050,2050,0
|
|
20240903,170500,394601975,2050,2050,2050,2050,0
|
|
20240903,170400,394601975,2050,2050,2050,2050,0
|
|
20240903,170300,394601975,2050,2050,2050,2050,0
|
|
20240903,170200,394601975,2050,2050,2050,2050,0
|
|
20240903,170100,394601975,2050,2050,2050,2050,0
|
|
20240903,170000,394601975,2050,2050,2050,2050,0
|
|
20240903,165900,394601975,2050,2050,2050,2050,0
|
|
20240903,165800,394601975,2050,2050,2050,2050,0
|
|
20240903,165700,394601975,2050,2050,2050,2050,0
|
|
20240903,165600,394601975,2050,2050,2050,2050,0
|
|
20240903,165500,394601975,2050,2050,2050,2050,0
|
|
20240903,165400,394601975,2050,2050,2050,2050,0
|
|
20240903,165300,394601975,2050,2050,2050,2050,0
|
|
20240903,165200,394601975,2050,2050,2050,2050,0
|
|
20240903,165100,394601975,2050,2050,2050,2050,0
|
|
20240903,165000,394601975,2050,2050,2050,2050,0
|
|
20240903,164900,394601975,2050,2050,2050,2050,0
|
|
20240903,164800,394601975,2050,2050,2050,2050,0
|
|
20240903,164700,394601975,2050,2050,2050,2050,0
|
|
20240903,164600,394601975,2050,2050,2050,2050,0
|
|
20240903,164500,394601975,2050,2050,2050,2050,0
|
|
20240903,164400,394601975,2050,2050,2050,2050,0
|
|
20240903,164300,394601975,2050,2050,2050,2050,0
|
|
20240903,164200,394601975,2050,2050,2050,2050,0
|
|
20240903,164100,394601975,2050,2050,2050,2050,0
|
|
20240903,164000,394601975,2050,2050,2050,2050,0
|
|
20240903,163900,394601975,2050,2050,2050,2050,0
|
|
20240903,163800,394601975,2050,2050,2050,2050,0
|
|
20240903,163700,394601975,2050,2050,2050,2050,2518
|
|
20240903,163600,394601975,2050,2050,2050,2050,0
|
|
20240903,163500,394601975,2050,2050,2050,2050,0
|
|
20240903,163400,394601975,2050,2050,2050,2050,0
|
|
20240903,163300,394601975,2050,2050,2050,2050,0
|
|
20240903,163200,394601975,2050,2050,2050,2050,0
|
|
20240903,163100,394601975,2050,2050,2050,2050,0
|
|
20240903,163000,394601975,2050,2050,2050,2050,0
|
|
20240903,162900,394601975,2050,2050,2050,2050,0
|
|
20240903,162800,394601975,2050,2050,2050,2050,0
|
|
20240903,162700,394601975,2050,2050,2050,2050,0
|
|
20240903,162600,394601975,2050,2050,2050,2050,0
|
|
20240903,162500,394601975,2050,2050,2050,2050,0
|
|
20240903,162400,394601975,2050,2050,2050,2050,0
|
|
20240903,162300,394601975,2050,2050,2050,2050,0
|
|
20240903,162200,394601975,2050,2050,2050,2050,0
|
|
20240903,162100,394601975,2050,2050,2050,2050,0
|
|
20240903,162000,394601975,2050,2050,2050,2050,0
|
|
20240903,161900,394601975,2050,2050,2050,2050,0
|
|
20240903,161800,394601975,2050,2050,2050,2050,0
|
|
20240903,161700,394601975,2050,2050,2050,2050,0
|
|
20240903,161600,394601975,2050,2050,2050,2050,0
|
|
20240903,161500,394601975,2050,2050,2050,2050,0
|
|
20240903,161400,394601975,2050,2050,2050,2050,0
|
|
20240903,161300,394601975,2050,2050,2050,2050,0
|
|
20240903,161200,394601975,2050,2050,2050,2050,0
|
|
20240903,161100,394601975,2050,2050,2050,2050,0
|
|
20240903,161000,394601975,2050,2050,2050,2050,0
|
|
20240903,160900,394601975,2050,2050,2050,2050,0
|
|
20240903,160800,394601975,2050,2050,2050,2050,0
|
|
20240903,160700,394601975,2050,2050,2050,2050,2518
|
|
20240903,160600,394601975,2050,2050,2050,2050,0
|
|
20240903,160500,394601975,2050,2050,2050,2050,0
|
|
20240903,160400,394601975,2050,2050,2050,2050,0
|
|
20240903,160300,394601975,2050,2050,2050,2050,0
|
|
20240903,160200,394601975,2050,2050,2050,2050,0
|
|
20240903,160100,394601975,2050,2050,2050,2050,0
|
|
20240903,160000,394601975,2050,2050,2050,2050,0
|
|
20240903,155900,394601975,2050,2050,2050,2050,0
|
|
20240903,155800,394601975,2050,2050,2050,2050,0
|
|
20240903,155700,394601975,2050,2050,2050,2050,0
|
|
20240903,155600,394601975,2050,2050,2050,2050,0
|
|
20240903,155500,394601975,2050,2050,2050,2050,0
|
|
20240903,155400,394601975,2050,2050,2050,2050,0
|
|
20240903,155300,394601975,2050,2050,2050,2050,0
|
|
20240903,155200,394601975,2050,2050,2050,2050,0
|
|
20240903,155100,394601975,2050,2050,2050,2050,0
|
|
20240903,155000,394601975,2050,2050,2050,2050,0
|
|
20240903,154900,394601975,2050,2050,2050,2050,0
|
|
20240903,154800,394601975,2050,2050,2050,2050,0
|
|
20240903,154700,394601975,2050,2050,2050,2050,0
|
|
20240903,154600,394601975,2050,2050,2050,2050,0
|
|
20240903,154500,394601975,2050,2050,2050,2050,0
|
|
20240903,154400,394601975,2050,2050,2050,2050,0
|
|
20240903,154300,394601975,2050,2050,2050,2050,0
|
|
20240903,154200,394601975,2050,2050,2050,2050,0
|
|
20240903,154100,394601975,2050,2050,2050,2050,0
|
|
20240903,154000,394601975,2050,2050,2050,2050,0
|
|
20240903,153900,394601975,2050,2050,2050,2050,0
|
|
20240903,153800,394601975,2050,2050,2050,2050,0
|
|
20240903,153700,394601975,2050,2050,2050,2050,2518
|
|
20240903,153600,394601975,2050,2050,2050,2050,0
|
|
20240903,153500,394601975,2050,2050,2050,2050,0
|
|
20240903,153400,394601975,2050,2050,2050,2050,0
|
|
20240903,153300,394601975,2050,2050,2050,2050,0
|
|
20240903,153200,394601975,2050,2050,2050,2050,0
|
|
20240903,153100,394601975,2050,2050,2050,2050,0
|
|
20240903,153000,394601975,2050,2050,2050,2050,2518
|
|
20240903,152900,389440075,2050,2050,2050,2050,0
|
|
20240903,152800,389440075,2050,2050,2050,2050,0
|
|
20240903,152700,389440075,2050,2050,2050,2050,0
|
|
20240903,152600,389440075,2050,2050,2050,2050,0
|
|
20240903,152500,389440075,2050,2050,2050,2050,0
|
|
20240903,152400,389440075,2050,2050,2050,2050,0
|
|
20240903,152300,389440075,2050,2050,2050,2050,0
|
|
20240903,152200,389440075,2050,2050,2050,2050,0
|
|
20240903,152100,389440075,2050,2050,2050,2050,0
|
|
20240903,152000,389440075,2050,2050,2050,2050,0
|
|
20240903,151900,389440075,2050,2055,2055,2050,2541
|
|
20240903,151800,384231000,2050,2050,2050,2050,46
|
|
20240903,151700,384136700,2055,2050,2055,2050,111
|
|
20240903,151600,383909140,2050,2050,2050,2050,891
|
|
20240903,151500,382082590,2050,2050,2050,2050,155
|
|
20240903,151400,381764840,2050,2045,2055,2045,391
|
|
20240903,151300,380965155,2045,2045,2045,2045,138
|
|
20240903,151200,380682945,2055,2055,2055,2055,1
|
|
20240903,151100,380680890,2050,2050,2050,2050,695
|
|
20240903,151000,379256140,2050,2045,2050,2045,618
|
|
20240903,150900,377992315,2045,2045,2045,2045,5
|
|
20240903,150800,377982090,2045,2045,2045,2045,100
|
|
20240903,150700,377777590,2045,2045,2045,2045,336
|
|
20240903,150600,377090470,2045,2045,2045,2045,95
|
|
20240903,150500,376896195,2045,2045,2045,2045,0
|
|
20240903,150400,376896195,2045,2045,2045,2045,0
|
|
20240903,150300,376896195,2045,2045,2045,2045,353
|
|
20240903,150200,376174310,2045,2045,2045,2045,625
|
|
20240903,150100,374896185,2045,2045,2045,2045,31
|
|
20240903,150000,374832790,2045,2050,2050,2045,6
|
|
20240903,145900,374820515,2045,2050,2050,2045,110
|
|
20240903,145800,374595515,2055,2055,2055,2055,0
|
|
20240903,145700,374595515,2055,2055,2055,2055,50
|
|
20240903,145600,374492765,2055,2055,2055,2055,0
|
|
20240903,145500,374492765,2055,2055,2055,2040,182
|
|
20240903,145400,374119820,2055,2055,2055,2055,0
|
|
20240903,145300,374119820,2055,2045,2055,2040,839
|
|
20240903,145200,372405260,2055,2055,2055,2055,0
|
|
20240903,145100,372405260,2055,2045,2055,2045,2114
|
|
20240903,145000,368082120,2045,2045,2045,2045,1670
|
|
20240903,144900,364666970,2055,2055,2055,2055,1
|
|
20240903,144800,364664915,2055,2050,2055,2045,1186
|
|
20240903,144700,362238965,2045,2045,2045,2045,0
|
|
20240903,144600,362238965,2045,2045,2045,2045,1000
|
|
20240903,144500,360193965,2050,2050,2050,2050,20
|
|
20240903,144400,360152965,2050,2050,2050,2050,0
|
|
20240903,144300,360152965,2050,2050,2050,2050,235
|
|
20240903,144200,359671215,2060,2060,2060,2060,0
|
|
20240903,144100,359671215,2060,2060,2060,2060,3
|
|
20240903,144000,359665035,2060,2060,2060,2060,3
|
|
20240903,143900,359658855,2050,2050,2050,2050,200
|
|
20240903,143800,359248855,2050,2050,2050,2050,0
|
|
20240903,143700,359248855,2050,2050,2050,2050,20
|
|
20240903,143600,359207855,2060,2060,2060,2060,0
|
|
20240903,143500,359207855,2060,2060,2060,2060,0
|
|
20240903,143400,359207855,2060,2060,2060,2060,0
|
|
20240903,143300,359207855,2060,2050,2060,2050,773
|
|
20240903,143200,357623195,2060,2060,2060,2060,0
|
|
20240903,143100,357623195,2060,2060,2060,2060,0
|
|
20240903,143000,357623195,2060,2060,2060,2060,0
|
|
20240903,142900,357623195,2060,2060,2060,2060,50
|
|
20240903,142800,357520195,2060,2060,2060,2060,0
|
|
20240903,142700,357520195,2060,2060,2060,2060,0
|
|
20240903,142600,357520195,2060,2050,2060,2050,14
|
|
20240903,142500,357491475,2055,2055,2055,2055,22
|
|
20240903,142400,357446265,2060,2060,2060,2060,0
|
|
20240903,142300,357446265,2060,2055,2060,2055,31
|
|
20240903,142200,357382555,2060,2060,2060,2060,0
|
|
20240903,142100,357382555,2060,2060,2060,2060,0
|
|
20240903,142000,357382555,2060,2060,2060,2060,0
|
|
20240903,141900,357382555,2060,2055,2060,2055,247
|
|
20240903,141800,356874965,2065,2060,2065,2060,142
|
|
20240903,141700,356582390,2065,2055,2065,2055,209
|
|
20240903,141600,356152555,2055,2055,2055,2055,276
|
|
20240903,141500,355585375,2055,2055,2055,2055,69
|
|
20240903,141400,355443580,2055,2055,2055,2055,6
|
|
20240903,141300,355431250,2050,2050,2050,2050,0
|
|
20240903,141200,355431250,2050,2050,2050,2050,1
|
|
20240903,141100,355429200,2055,2055,2055,2055,50
|
|
20240903,141000,355326450,2065,2065,2065,2065,0
|
|
20240903,140900,355326450,2065,2065,2065,2065,3
|
|
20240903,140800,355320255,2065,2065,2065,2065,4
|
|
20240903,140700,355311995,2050,2050,2050,2050,290
|
|
20240903,140600,354717495,2045,2065,2065,2045,104
|
|
20240903,140500,354504735,2065,2060,2065,2055,7
|
|
20240903,140400,354490295,2065,2060,2070,2045,318
|
|
20240903,140300,353836250,2055,2055,2055,2055,4
|
|
20240903,140200,353828030,2050,2050,2050,2050,0
|
|
20240903,140100,353828030,2050,2050,2050,2050,1112
|
|
20240903,140000,351548430,2045,2060,2060,2040,5005
|
|
20240903,135900,341318575,2055,2055,2055,2055,500
|
|
20240903,135800,340291075,2055,2055,2055,2055,0
|
|
20240903,135700,340291075,2055,2055,2055,2055,0
|
|
20240903,135600,340291075,2055,2055,2055,2055,1
|
|
20240903,135500,340289020,2045,2045,2045,2045,0
|
|
20240903,135400,340289020,2045,2045,2045,2045,0
|
|
20240903,135300,340289020,2045,2045,2045,2045,107
|
|
20240903,135200,340070205,2055,2055,2055,2055,0
|
|
20240903,135100,340070205,2055,2045,2055,2045,29
|
|
20240903,135000,340010890,2045,2045,2045,2045,0
|
|
20240903,134900,340010890,2045,2045,2045,2045,7000
|
|
20240903,134800,325695890,2045,2045,2045,2045,1458
|
|
20240903,134700,322714280,2055,2055,2055,2055,1
|
|
20240903,134600,322712225,2050,2050,2050,2050,2045
|
|
20240903,134500,318519975,2055,2055,2055,2055,87
|
|
20240903,134400,318341190,2055,2055,2055,2055,160
|
|
20240903,134300,318012390,2055,2060,2060,2055,11
|
|
20240903,134200,317989775,2055,2055,2055,2055,250
|
|
20240903,134100,317476025,2060,2060,2060,2060,49
|
|
20240903,134000,317375085,2060,2060,2060,2060,59
|
|
20240903,133900,317253545,2055,2055,2055,2055,300
|
|
20240903,133800,316637045,2060,2060,2060,2060,0
|
|
20240903,133700,316637045,2060,2060,2060,2060,0
|
|
20240903,133600,316637045,2060,2060,2060,2060,0
|
|
20240903,133500,316637045,2060,2060,2060,2060,700
|
|
20240903,133400,315195045,2060,2060,2060,2060,0
|
|
20240903,133300,315195045,2060,2060,2060,2060,0
|
|
20240903,133200,315195045,2060,2060,2060,2050,5
|
|
20240903,133100,315184765,2055,2055,2055,2055,0
|
|
20240903,133000,315184765,2055,2055,2055,2055,260
|
|
20240903,132900,314650465,2055,2055,2055,2055,0
|
|
20240903,132800,314650465,2055,2055,2055,2055,523
|
|
20240903,132700,313575700,2050,2050,2050,2050,0
|
|
20240903,132600,313575700,2050,2050,2050,2050,1002
|
|
20240903,132500,311521600,2055,2055,2055,2055,11
|
|
20240903,132400,311498995,2060,2060,2060,2060,0
|
|
20240903,132300,311498995,2060,2060,2060,2060,0
|
|
20240903,132200,311498995,2060,2060,2060,2060,439
|
|
20240903,132100,310594655,2065,2055,2065,2055,1342
|
|
20240903,132000,307833065,2070,2070,2070,2070,1
|
|
20240903,131900,307830995,2055,2060,2060,2055,3960
|
|
20240903,131800,299687005,2070,2070,2070,2070,1
|
|
20240903,131700,299684935,2060,2060,2060,2060,0
|
|
20240903,131600,299684935,2060,2060,2060,2060,0
|
|
20240903,131500,299684935,2060,2060,2060,2060,651
|
|
20240903,131400,298343875,2060,2060,2060,2060,0
|
|
20240903,131300,298343875,2060,2060,2060,2060,1839
|
|
20240903,131200,294555535,2070,2070,2070,2070,530
|
|
20240903,131100,293458435,2070,2070,2070,2070,0
|
|
20240903,131000,293458435,2070,2070,2070,2070,0
|
|
20240903,130900,293458435,2070,2065,2070,2065,2
|
|
20240903,130800,293454300,2060,2080,2080,2060,26
|
|
20240903,130700,293400255,2080,2080,2080,2080,100
|
|
20240903,130600,293192255,2080,2060,2080,2060,10100
|
|
20240903,130500,272229035,2060,2060,2060,2060,43
|
|
20240903,130400,272140455,2060,2060,2060,2060,20
|
|
20240903,130300,272099255,2060,2060,2060,2060,0
|
|
20240903,130200,272099255,2060,2060,2060,2060,0
|
|
20240903,130100,272099255,2060,2060,2060,2060,21
|
|
20240903,130000,272055995,2060,2060,2060,2060,20
|
|
20240903,125900,272014795,2060,2060,2060,2060,0
|
|
20240903,125800,272014795,2060,2060,2060,2060,100
|
|
20240903,125700,271808795,2060,2060,2060,2060,0
|
|
20240903,125600,271808795,2060,2060,2060,2060,100
|
|
20240903,125500,271602795,2060,2060,2060,2060,0
|
|
20240903,125400,271602795,2060,2060,2060,2060,0
|
|
20240903,125300,271602795,2060,2060,2060,2060,4751
|
|
20240903,125200,261815735,2060,2060,2060,2060,0
|
|
20240903,125100,261815735,2060,2060,2060,2060,0
|
|
20240903,125000,261815735,2060,2060,2060,2060,0
|
|
20240903,124900,261815735,2060,2060,2060,2060,0
|
|
20240903,124800,261815735,2060,2060,2060,2060,7
|
|
20240903,124700,261801315,2060,2060,2060,2060,0
|
|
20240903,124600,261801315,2060,2060,2060,2060,0
|
|
20240903,124500,261801315,2060,2060,2060,2060,0
|
|
20240903,124400,261801315,2060,2060,2060,2060,19
|
|
20240903,124300,261762175,2060,2060,2060,2060,0
|
|
20240903,124200,261762175,2060,2060,2060,2060,0
|
|
20240903,124100,261762175,2060,2060,2060,2060,37347
|
|
20240903,124000,184827355,2075,2065,2075,2065,251
|
|
20240903,123900,184309030,2075,2075,2075,2075,0
|
|
20240903,123800,184309030,2075,2075,2075,2075,2
|
|
20240903,123700,184304880,2075,2075,2075,2075,0
|
|
20240903,123600,184304880,2075,2075,2075,2075,751
|
|
20240903,123500,182746555,2080,2080,2080,2080,0
|
|
20240903,123400,182746555,2080,2080,2080,2080,1
|
|
20240903,123300,182744475,2060,2060,2060,2060,0
|
|
20240903,123200,182744475,2060,2060,2060,2060,2957
|
|
20240903,123100,176653055,2065,2065,2075,2065,9756
|
|
20240903,123000,156504135,2070,2070,2070,2070,100
|
|
20240903,122900,156297135,2075,2075,2075,2075,0
|
|
20240903,122800,156297135,2075,2075,2075,2075,0
|
|
20240903,122700,156297135,2075,2075,2075,2075,0
|
|
20240903,122600,156297135,2075,2075,2075,2075,0
|
|
20240903,122500,156297135,2075,2075,2075,2075,10
|
|
20240903,122400,156276385,2070,2075,2075,2070,411
|
|
20240903,122300,155425560,2070,2070,2070,2070,200
|
|
20240903,122200,155011560,2070,2075,2075,2070,401
|
|
20240903,122100,154181485,2070,2070,2070,2070,3554
|
|
20240903,122000,146824705,2075,2075,2075,2075,11
|
|
20240903,121900,146801880,2075,2075,2075,2075,50
|
|
20240903,121800,146698130,2070,2070,2070,2070,485
|
|
20240903,121700,145694180,2070,2070,2070,2070,0
|
|
20240903,121600,145694180,2070,2070,2070,2070,0
|
|
20240903,121500,145694180,2070,2070,2070,2070,0
|
|
20240903,121400,145694180,2070,2070,2070,2070,0
|
|
20240903,121300,145694180,2070,2070,2070,2070,0
|
|
20240903,121200,145694180,2070,2070,2070,2070,61
|
|
20240903,121100,145567910,2075,2075,2075,2075,200
|
|
20240903,121000,145152910,2070,2070,2070,2070,10
|
|
20240903,120900,145132210,2070,2070,2070,2070,0
|
|
20240903,120800,145132210,2070,2070,2070,2070,0
|
|
20240903,120700,145132210,2070,2070,2070,2070,0
|
|
20240903,120600,145132210,2070,2070,2070,2070,50
|
|
20240903,120500,145028710,2075,2075,2075,2075,0
|
|
20240903,120400,145028710,2075,2075,2075,2075,2
|
|
20240903,120300,145024560,2070,2070,2070,2070,19
|
|
20240903,120200,144985230,2075,2075,2075,2075,5
|
|
20240903,120100,144974855,2075,2075,2075,2075,0
|
|
20240903,120000,144974855,2075,2075,2075,2075,5
|
|
20240903,115900,144964480,2075,2075,2075,2075,1
|
|
20240903,115800,144962405,2080,2075,2080,2075,3897
|
|
20240903,115700,136858645,2075,2075,2075,2075,0
|
|
20240903,115600,136858645,2075,2075,2075,2075,147
|
|
20240903,115500,136553620,2075,2075,2075,2075,300
|
|
20240903,115400,135931120,2080,2080,2080,2080,0
|
|
20240903,115300,135931120,2080,2080,2080,2080,0
|
|
20240903,115200,135931120,2080,2080,2080,2080,0
|
|
20240903,115100,135931120,2080,2080,2080,2080,0
|
|
20240903,115000,135931120,2080,2080,2080,2080,500
|
|
20240903,114900,134891120,2080,2080,2080,2080,0
|
|
20240903,114800,134891120,2080,2080,2080,2080,0
|
|
20240903,114700,134891120,2080,2080,2080,2080,0
|
|
20240903,114600,134891120,2080,2080,2080,2080,0
|
|
20240903,114500,134891120,2080,2080,2080,2080,1
|
|
20240903,114400,134889040,2075,2075,2075,2075,400
|
|
20240903,114300,134059040,2075,2075,2075,2075,1674
|
|
20240903,114200,130585490,2080,2080,2080,2080,0
|
|
20240903,114100,130585490,2080,2080,2080,2080,0
|
|
20240903,114000,130585490,2080,2080,2080,2080,35
|
|
20240903,113900,130512690,2085,2085,2085,2085,0
|
|
20240903,113800,130512690,2085,2085,2085,2085,0
|
|
20240903,113700,130512690,2085,2085,2085,2085,0
|
|
20240903,113600,130512690,2085,2085,2085,2085,0
|
|
20240903,113500,130512690,2085,2085,2085,2085,21
|
|
20240903,113400,130468905,2085,2085,2085,2085,15
|
|
20240903,113300,130437630,2085,2085,2085,2085,0
|
|
20240903,113200,130437630,2085,2085,2085,2085,0
|
|
20240903,113100,130437630,2085,2085,2085,2085,0
|
|
20240903,113000,130437630,2085,2085,2085,2085,0
|
|
20240903,112900,130437630,2085,2085,2085,2085,10
|
|
20240903,112800,130416780,2085,2085,2085,2085,0
|
|
20240903,112700,130416780,2085,2080,2085,2080,401
|
|
20240903,112600,129582695,2085,2085,2085,2085,2
|
|
20240903,112500,129578525,2085,2085,2085,2085,0
|
|
20240903,112400,129578525,2085,2085,2085,2085,1
|
|
20240903,112300,129576440,2075,2075,2075,2075,40
|
|
20240903,112200,129493440,2075,2075,2075,2075,1
|
|
20240903,112100,129491365,2075,2075,2075,2075,499
|
|
20240903,112000,128455940,2080,2080,2080,2080,0
|
|
20240903,111900,128455940,2080,2080,2080,2080,3202
|
|
20240903,111800,121795780,2080,2080,2080,2080,25
|
|
20240903,111700,121743780,2085,2080,2085,2080,1511
|
|
20240903,111600,118600855,2085,2085,2085,2085,0
|
|
20240903,111500,118600855,2085,2085,2085,2085,0
|
|
20240903,111400,118600855,2085,2085,2085,2085,0
|
|
20240903,111300,118600855,2085,2085,2085,2085,2
|
|
20240903,111200,118596685,2085,2085,2085,2085,1
|
|
20240903,111100,118594600,2080,2080,2080,2080,0
|
|
20240903,111000,118594600,2080,2080,2080,2080,100
|
|
20240903,110900,118386600,2085,2085,2085,2085,7
|
|
20240903,110800,118372005,2080,2085,2085,2080,3
|
|
20240903,110700,118365755,2085,2085,2085,2085,5
|
|
20240903,110600,118355330,2085,2085,2085,2085,0
|
|
20240903,110500,118355330,2085,2085,2085,2085,2032
|
|
20240903,110400,114118610,2085,2085,2085,2085,961
|
|
20240903,110300,112114925,2085,2085,2085,2085,509
|
|
20240903,110200,111053660,2085,2085,2085,2085,0
|
|
20240903,110100,111053660,2085,2085,2085,2085,2
|
|
20240903,110000,111049490,2080,2080,2080,2080,0
|
|
20240903,105900,111049490,2080,2080,2080,2080,0
|
|
20240903,105800,111049490,2080,2085,2085,2080,178
|
|
20240903,105700,110678750,2080,2080,2080,2080,100
|
|
20240903,105600,110470750,2085,2085,2085,2085,0
|
|
20240903,105500,110470750,2085,2085,2085,2085,0
|
|
20240903,105400,110470750,2085,2085,2085,2085,3
|
|
20240903,105300,110464495,2085,2085,2085,2085,3
|
|
20240903,105200,110458240,2080,2080,2080,2080,240
|
|
20240903,105100,109959040,2085,2085,2085,2085,10
|
|
20240903,105000,109938190,2085,2085,2085,2085,4
|
|
20240903,104900,109929850,2085,2085,2085,2085,0
|
|
20240903,104800,109929850,2085,2085,2085,2085,0
|
|
20240903,104700,109929850,2085,2085,2085,2085,11
|
|
20240903,104600,109906915,2085,2085,2085,2085,1
|
|
20240903,104500,109904830,2080,2080,2085,2080,1267
|
|
20240903,104400,107269465,2080,2080,2080,2080,0
|
|
20240903,104300,107269465,2080,2080,2080,2080,0
|
|
20240903,104200,107269465,2080,2080,2080,2080,0
|
|
20240903,104100,107269465,2080,2080,2080,2080,4
|
|
20240903,104000,107261145,2080,2080,2080,2080,0
|
|
20240903,103900,107261145,2080,2080,2080,2080,0
|
|
20240903,103800,107261145,2080,2080,2080,2080,1
|
|
20240903,103700,107259065,2070,2070,2070,2070,0
|
|
20240903,103600,107259065,2070,2070,2070,2070,437
|
|
20240903,103500,106354475,2070,2075,2080,2070,1002
|
|
20240903,103400,104280320,2075,2075,2075,2075,557
|
|
20240903,103300,103124545,2080,2080,2080,2080,0
|
|
20240903,103200,103124545,2080,2080,2080,2080,0
|
|
20240903,103100,103124545,2080,2080,2080,2080,0
|
|
20240903,103000,103124545,2080,2085,2085,2080,84
|
|
20240903,102900,102949805,2085,2085,2085,2085,0
|
|
20240903,102800,102949805,2085,2080,2085,2080,12
|
|
20240903,102700,102924840,2085,2085,2085,2085,0
|
|
20240903,102600,102924840,2085,2085,2085,2085,0
|
|
20240903,102500,102924840,2085,2080,2085,2080,3
|
|
20240903,102400,102918595,2085,2085,2085,2085,0
|
|
20240903,102300,102918595,2085,2085,2085,2085,0
|
|
20240903,102200,102918595,2085,2085,2085,2085,1
|
|
20240903,102100,102916510,2080,2075,2080,2075,1477
|
|
20240903,102000,99846385,2080,2080,2080,2080,1508
|
|
20240903,101900,96709745,2085,2085,2085,2085,0
|
|
20240903,101800,96709745,2085,2085,2085,2085,500
|
|
20240903,101700,95667245,2085,2085,2085,2085,1
|
|
20240903,101600,95665160,2080,2085,2085,2080,30
|
|
20240903,101500,95602745,2085,2085,2085,2085,65
|
|
20240903,101400,95467220,2085,2085,2085,2085,0
|
|
20240903,101300,95467220,2085,2080,2085,2080,89
|
|
20240903,101200,95282095,2085,2085,2085,2085,0
|
|
20240903,101100,95282095,2085,2085,2085,2085,288
|
|
20240903,101000,94681615,2085,2085,2085,2085,191
|
|
20240903,100900,94283380,2085,2085,2085,2085,15
|
|
20240903,100800,94252105,2085,2085,2085,2085,305
|
|
20240903,100700,93616180,2090,2090,2090,2090,6
|
|
20240903,100600,93603640,2090,2090,2090,2090,7
|
|
20240903,100500,93589010,2090,2075,2090,2075,76
|
|
20240903,100400,93431140,2085,2080,2085,2080,5185
|
|
20240903,100300,82623015,2080,2080,2080,2080,0
|
|
20240903,100200,82623015,2080,2080,2080,2080,9
|
|
20240903,100100,82604295,2075,2075,2075,2075,200
|
|
20240903,100000,82189295,2080,2080,2080,2080,0
|
|
20240903,095900,82189295,2080,2075,2080,2075,236
|
|
20240903,095800,81699590,2075,2075,2075,2075,415
|
|
20240903,095700,80838465,2080,2080,2080,2080,1
|
|
20240903,095600,80836385,2075,2080,2080,2075,2834
|
|
20240903,095500,74946165,2080,2080,2080,2080,241
|
|
20240903,095400,74444885,2080,2080,2080,2080,0
|
|
20240903,095300,74444885,2080,2080,2080,2080,1
|
|
20240903,095200,74442805,2075,2080,2080,2075,106
|
|
20240903,095100,74222805,2080,2080,2080,2080,5
|
|
20240903,095000,74212405,2080,2080,2080,2080,96
|
|
20240903,094900,74012725,2080,2080,2085,2080,999
|
|
20240903,094800,71934800,2085,2085,2085,2085,51
|
|
20240903,094700,71828465,2085,2080,2085,2075,1131
|
|
20240903,094600,69473520,2090,2090,2090,2090,0
|
|
20240903,094500,69473520,2090,2090,2090,2090,0
|
|
20240903,094400,69473520,2090,2080,2090,2080,101
|
|
20240903,094300,69263430,2090,2080,2090,2080,2
|
|
20240903,094200,69259260,2090,2090,2090,2090,0
|
|
20240903,094100,69259260,2090,2085,2090,2085,486
|
|
20240903,094000,68245945,2085,2085,2085,2080,14
|
|
20240903,093900,68216780,2085,2085,2085,2085,5
|
|
20240903,093800,68206355,2090,2080,2090,2080,289
|
|
20240903,093700,67604940,2080,2080,2080,2080,802
|
|
20240903,093600,65936780,2080,2080,2080,2080,0
|
|
20240903,093500,65936780,2080,2080,2080,2080,0
|
|
20240903,093400,65936780,2080,2070,2080,2070,1701
|
|
20240903,093300,62415700,2070,2070,2070,2070,0
|
|
20240903,093200,62415700,2070,2070,2070,2070,4
|
|
20240903,093100,62407420,2070,2080,2080,2070,55
|
|
20240903,093000,62293270,2085,2080,2085,2080,1038
|
|
20240903,092900,60134220,2085,2085,2085,2085,14
|
|
20240903,092800,60105030,2090,2090,2090,2090,0
|
|
20240903,092700,60105030,2090,2085,2090,2085,180
|
|
20240903,092600,59729725,2090,2080,2090,2075,1387
|
|
20240903,092500,56846390,2080,2080,2080,2080,611
|
|
20240903,092400,55575510,2080,2080,2080,2080,0
|
|
20240903,092300,55575510,2080,2075,2080,2075,2
|
|
20240903,092200,55571355,2070,2070,2070,2070,0
|
|
20240903,092100,55571355,2070,2075,2080,2070,460
|
|
20240903,092000,54616660,2075,2065,2075,2065,501
|
|
20240903,091900,53582085,2075,2075,2075,2075,0
|
|
20240903,091800,53582085,2075,2065,2075,2065,301
|
|
20240903,091700,52960510,2065,2065,2065,2065,500
|
|
20240903,091600,51928010,2075,2075,2075,2075,0
|
|
20240903,091500,51928010,2075,2075,2075,2075,0
|
|
20240903,091400,51928010,2075,2075,2075,2075,10
|
|
20240903,091300,51907260,2075,2075,2075,2075,607
|
|
20240903,091200,50647735,2075,2075,2075,2075,0
|
|
20240903,091100,50647735,2075,2065,2075,2065,537
|
|
20240903,091000,49537135,2070,2065,2070,2065,1002
|
|
20240903,090900,47465995,2070,2065,2070,2065,2832
|
|
20240903,090800,41603915,2070,2065,2070,2065,1001
|
|
20240903,090700,39536845,2075,2075,2075,2075,486
|
|
20240903,090600,38528395,2075,2070,2075,2070,547
|
|
20240903,090500,37393385,2065,2065,2065,2065,250
|
|
20240903,090400,36877135,2070,2080,2080,2070,3409
|
|
20240903,090300,29815445,2080,2070,2080,2070,811
|
|
20240903,090200,28136010,2070,2065,2070,2055,1639
|
|
20240903,090100,24751865,2055,2070,2070,2055,943
|
|
20240903,090000,22813985,2060,2045,2060,2045,11155
|