630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192700,460972570,2045,2045,2045,2045,7925
|
|
20240923,192600,460972570,2045,2045,2045,2045,0
|
|
20240923,192500,460972570,2045,2045,2045,2045,0
|
|
20240923,192400,460972570,2045,2045,2045,2045,0
|
|
20240923,192300,460972570,2045,2045,2045,2045,0
|
|
20240923,192200,460972570,2045,2045,2045,2045,0
|
|
20240923,192100,460972570,2045,2045,2045,2045,0
|
|
20240923,192000,460972570,2045,2045,2045,2045,0
|
|
20240923,191900,460972570,2045,2045,2045,2045,0
|
|
20240923,191800,460972570,2045,2045,2045,2045,0
|
|
20240923,191700,460972570,2045,2045,2045,2045,0
|
|
20240923,191600,460972570,2045,2045,2045,2045,0
|
|
20240923,191500,460972570,2045,2045,2045,2045,0
|
|
20240923,191400,460972570,2045,2045,2045,2045,0
|
|
20240923,191300,460972570,2045,2045,2045,2045,0
|
|
20240923,191200,460972570,2045,2045,2045,2045,0
|
|
20240923,191100,460972570,2045,2045,2045,2045,0
|
|
20240923,191000,460972570,2045,2045,2045,2045,0
|
|
20240923,190900,460972570,2045,2045,2045,2045,0
|
|
20240923,190800,460972570,2045,2045,2045,2045,0
|
|
20240923,190700,460972570,2045,2045,2045,2045,0
|
|
20240923,190600,460972570,2045,2045,2045,2045,0
|
|
20240923,190500,460972570,2045,2045,2045,2045,0
|
|
20240923,190400,460972570,2045,2045,2045,2045,0
|
|
20240923,190300,460972570,2045,2045,2045,2045,0
|
|
20240923,190200,460972570,2045,2045,2045,2045,0
|
|
20240923,190100,460972570,2045,2045,2045,2045,0
|
|
20240923,190000,460972570,2045,2045,2045,2045,0
|
|
20240923,185900,460972570,2045,2045,2045,2045,0
|
|
20240923,185800,460972570,2045,2045,2045,2045,0
|
|
20240923,185700,460972570,2045,2045,2045,2045,7925
|
|
20240923,185600,460972570,2045,2045,2045,2045,0
|
|
20240923,185500,460972570,2045,2045,2045,2045,0
|
|
20240923,185400,460972570,2045,2045,2045,2045,0
|
|
20240923,185300,460972570,2045,2045,2045,2045,0
|
|
20240923,185200,460972570,2045,2045,2045,2045,0
|
|
20240923,185100,460972570,2045,2045,2045,2045,0
|
|
20240923,185000,460972570,2045,2045,2045,2045,0
|
|
20240923,184900,460972570,2045,2045,2045,2045,0
|
|
20240923,184800,460972570,2045,2045,2045,2045,0
|
|
20240923,184700,460972570,2045,2045,2045,2045,0
|
|
20240923,184600,460972570,2045,2045,2045,2045,0
|
|
20240923,184500,460972570,2045,2045,2045,2045,0
|
|
20240923,184400,460972570,2045,2045,2045,2045,0
|
|
20240923,184300,460972570,2045,2045,2045,2045,0
|
|
20240923,184200,460972570,2045,2045,2045,2045,0
|
|
20240923,184100,460972570,2045,2045,2045,2045,0
|
|
20240923,184000,460972570,2045,2045,2045,2045,0
|
|
20240923,183900,460972570,2045,2045,2045,2045,0
|
|
20240923,183800,460972570,2045,2045,2045,2045,0
|
|
20240923,183700,460972570,2045,2045,2045,2045,0
|
|
20240923,183600,460972570,2045,2045,2045,2045,0
|
|
20240923,183500,460972570,2045,2045,2045,2045,0
|
|
20240923,183400,460972570,2045,2045,2045,2045,0
|
|
20240923,183300,460972570,2045,2045,2045,2045,0
|
|
20240923,183200,460972570,2045,2045,2045,2045,0
|
|
20240923,183100,460972570,2045,2045,2045,2045,0
|
|
20240923,183000,460972570,2045,2045,2045,2045,0
|
|
20240923,182900,460972570,2045,2045,2045,2045,0
|
|
20240923,182800,460972570,2045,2045,2045,2045,0
|
|
20240923,182700,460972570,2045,2045,2045,2045,7925
|
|
20240923,182600,460972570,2045,2045,2045,2045,0
|
|
20240923,182500,460972570,2045,2045,2045,2045,0
|
|
20240923,182400,460972570,2045,2045,2045,2045,0
|
|
20240923,182300,460972570,2045,2045,2045,2045,0
|
|
20240923,182200,460972570,2045,2045,2045,2045,0
|
|
20240923,182100,460972570,2045,2045,2045,2045,0
|
|
20240923,182000,460972570,2045,2045,2045,2045,0
|
|
20240923,181900,460972570,2045,2045,2045,2045,0
|
|
20240923,181800,460972570,2045,2045,2045,2045,0
|
|
20240923,181700,460972570,2045,2045,2045,2045,0
|
|
20240923,181600,460972570,2045,2045,2045,2045,0
|
|
20240923,181500,460972570,2045,2045,2045,2045,0
|
|
20240923,181400,460972570,2045,2045,2045,2045,0
|
|
20240923,181300,460972570,2045,2045,2045,2045,0
|
|
20240923,181200,460972570,2045,2045,2045,2045,0
|
|
20240923,181100,460972570,2045,2045,2045,2045,0
|
|
20240923,181000,460972570,2045,2045,2045,2045,0
|
|
20240923,180900,460972570,2045,2045,2045,2045,0
|
|
20240923,180800,460972570,2045,2045,2045,2045,0
|
|
20240923,180700,460972570,2045,2045,2045,2045,0
|
|
20240923,180600,460972570,2045,2045,2045,2045,0
|
|
20240923,180500,460972570,2045,2045,2045,2045,0
|
|
20240923,180400,460972570,2045,2045,2045,2045,0
|
|
20240923,180300,460972570,2045,2045,2045,2045,0
|
|
20240923,180200,460972570,2045,2045,2045,2045,0
|
|
20240923,180100,460972570,2045,2045,2045,2045,0
|
|
20240923,180000,460972570,2045,2045,2045,2045,0
|
|
20240923,175900,460972570,2045,2045,2045,2045,0
|
|
20240923,175800,460972570,2045,2045,2045,2045,0
|
|
20240923,175700,460972570,2045,2045,2045,2045,7925
|
|
20240923,175600,460972570,2045,2045,2045,2045,0
|
|
20240923,175500,460972570,2045,2045,2045,2045,0
|
|
20240923,175400,460972570,2045,2045,2045,2045,0
|
|
20240923,175300,460972570,2045,2045,2045,2045,0
|
|
20240923,175200,460972570,2045,2045,2045,2045,0
|
|
20240923,175100,460972570,2045,2045,2045,2045,0
|
|
20240923,175000,460972570,2045,2045,2045,2045,0
|
|
20240923,174900,460972570,2045,2045,2045,2045,0
|
|
20240923,174800,460972570,2045,2045,2045,2045,0
|
|
20240923,174700,460972570,2045,2045,2045,2045,0
|
|
20240923,174600,460972570,2045,2045,2045,2045,0
|
|
20240923,174500,460972570,2045,2045,2045,2045,0
|
|
20240923,174400,460972570,2045,2045,2045,2045,0
|
|
20240923,174300,460972570,2045,2045,2045,2045,0
|
|
20240923,174200,460972570,2045,2045,2045,2045,0
|
|
20240923,174100,460972570,2045,2045,2045,2045,0
|
|
20240923,174000,460972570,2045,2045,2045,2045,0
|
|
20240923,173900,460972570,2045,2045,2045,2045,0
|
|
20240923,173800,460972570,2045,2045,2045,2045,0
|
|
20240923,173700,460972570,2045,2045,2045,2045,0
|
|
20240923,173600,460972570,2045,2045,2045,2045,0
|
|
20240923,173500,460972570,2045,2045,2045,2045,0
|
|
20240923,173400,460972570,2045,2045,2045,2045,0
|
|
20240923,173300,460972570,2045,2045,2045,2045,0
|
|
20240923,173200,460972570,2045,2045,2045,2045,0
|
|
20240923,173100,460972570,2045,2045,2045,2045,0
|
|
20240923,173000,460972570,2045,2045,2045,2045,0
|
|
20240923,172900,460972570,2045,2045,2045,2045,0
|
|
20240923,172800,460972570,2045,2045,2045,2045,0
|
|
20240923,172700,460972570,2045,2045,2045,2045,7925
|
|
20240923,172600,460972570,2045,2045,2045,2045,0
|
|
20240923,172500,460972570,2045,2045,2045,2045,0
|
|
20240923,172400,460972570,2045,2045,2045,2045,0
|
|
20240923,172300,460972570,2045,2045,2045,2045,0
|
|
20240923,172200,460972570,2045,2045,2045,2045,0
|
|
20240923,172100,460972570,2045,2045,2045,2045,0
|
|
20240923,172000,460972570,2045,2045,2045,2045,0
|
|
20240923,171900,460972570,2045,2045,2045,2045,0
|
|
20240923,171800,460972570,2045,2045,2045,2045,0
|
|
20240923,171700,460972570,2045,2045,2045,2045,0
|
|
20240923,171600,460972570,2045,2045,2045,2045,0
|
|
20240923,171500,460972570,2045,2045,2045,2045,0
|
|
20240923,171400,460972570,2045,2045,2045,2045,0
|
|
20240923,171300,460972570,2045,2045,2045,2045,0
|
|
20240923,171200,460972570,2045,2045,2045,2045,0
|
|
20240923,171100,460972570,2045,2045,2045,2045,0
|
|
20240923,171000,460972570,2045,2045,2045,2045,0
|
|
20240923,170900,460972570,2045,2045,2045,2045,0
|
|
20240923,170800,460972570,2045,2045,2045,2045,0
|
|
20240923,170700,460972570,2045,2045,2045,2045,0
|
|
20240923,170600,460972570,2045,2045,2045,2045,0
|
|
20240923,170500,460972570,2045,2045,2045,2045,0
|
|
20240923,170400,460972570,2045,2045,2045,2045,0
|
|
20240923,170300,460972570,2045,2045,2045,2045,0
|
|
20240923,170200,460972570,2045,2045,2045,2045,0
|
|
20240923,170100,460972570,2045,2045,2045,2045,0
|
|
20240923,170000,460972570,2045,2045,2045,2045,0
|
|
20240923,165900,460972570,2045,2045,2045,2045,0
|
|
20240923,165800,460972570,2045,2045,2045,2045,0
|
|
20240923,165700,460972570,2045,2045,2045,2045,7925
|
|
20240923,165600,460972570,2045,2045,2045,2045,0
|
|
20240923,165500,460972570,2045,2045,2045,2045,0
|
|
20240923,165400,460972570,2045,2045,2045,2045,0
|
|
20240923,165300,460972570,2045,2045,2045,2045,0
|
|
20240923,165200,460972570,2045,2045,2045,2045,0
|
|
20240923,165100,460972570,2045,2045,2045,2045,0
|
|
20240923,165000,460972570,2045,2045,2045,2045,0
|
|
20240923,164900,460972570,2045,2045,2045,2045,0
|
|
20240923,164800,460972570,2045,2045,2045,2045,0
|
|
20240923,164700,460972570,2045,2045,2045,2045,0
|
|
20240923,164600,460972570,2045,2045,2045,2045,0
|
|
20240923,164500,460972570,2045,2045,2045,2045,0
|
|
20240923,164400,460972570,2045,2045,2045,2045,0
|
|
20240923,164300,460972570,2045,2045,2045,2045,0
|
|
20240923,164200,460972570,2045,2045,2045,2045,0
|
|
20240923,164100,460972570,2045,2045,2045,2045,0
|
|
20240923,164000,460972570,2045,2045,2045,2045,0
|
|
20240923,163900,460972570,2045,2045,2045,2045,0
|
|
20240923,163800,460972570,2045,2045,2045,2045,0
|
|
20240923,163700,460972570,2045,2045,2045,2045,0
|
|
20240923,163600,460972570,2045,2045,2045,2045,0
|
|
20240923,163500,460972570,2045,2045,2045,2045,0
|
|
20240923,163400,460972570,2045,2045,2045,2045,0
|
|
20240923,163300,460972570,2045,2045,2045,2045,0
|
|
20240923,163200,460972570,2045,2045,2045,2045,0
|
|
20240923,163100,460972570,2045,2045,2045,2045,0
|
|
20240923,163000,460972570,2045,2045,2045,2045,0
|
|
20240923,162900,460972570,2045,2045,2045,2045,0
|
|
20240923,162800,460972570,2045,2045,2045,2045,0
|
|
20240923,162700,460972570,2045,2045,2045,2045,7925
|
|
20240923,162600,460972570,2045,2045,2045,2045,0
|
|
20240923,162500,460972570,2045,2045,2045,2045,0
|
|
20240923,162400,460972570,2045,2045,2045,2045,0
|
|
20240923,162300,460972570,2045,2045,2045,2045,0
|
|
20240923,162200,460972570,2045,2045,2045,2045,0
|
|
20240923,162100,460972570,2045,2045,2045,2045,0
|
|
20240923,162000,460972570,2045,2045,2045,2045,0
|
|
20240923,161900,460972570,2045,2045,2045,2045,0
|
|
20240923,161800,460972570,2045,2045,2045,2045,0
|
|
20240923,161700,460972570,2045,2045,2045,2045,0
|
|
20240923,161600,460972570,2045,2045,2045,2045,0
|
|
20240923,161500,460972570,2045,2045,2045,2045,0
|
|
20240923,161400,460972570,2045,2045,2045,2045,0
|
|
20240923,161300,460972570,2045,2045,2045,2045,0
|
|
20240923,161200,460972570,2045,2045,2045,2045,0
|
|
20240923,161100,460972570,2045,2045,2045,2045,0
|
|
20240923,161000,460972570,2045,2045,2045,2045,0
|
|
20240923,160900,460972570,2045,2045,2045,2045,0
|
|
20240923,160800,460972570,2045,2045,2045,2045,0
|
|
20240923,160700,460972570,2045,2045,2045,2045,0
|
|
20240923,160600,460972570,2045,2045,2045,2045,0
|
|
20240923,160500,460972570,2045,2045,2045,2045,0
|
|
20240923,160400,460972570,2045,2045,2045,2045,0
|
|
20240923,160300,460972570,2045,2045,2045,2045,0
|
|
20240923,160200,460972570,2045,2045,2045,2045,0
|
|
20240923,160100,460972570,2045,2045,2045,2045,0
|
|
20240923,160000,460972570,2045,2045,2045,2045,0
|
|
20240923,155900,460972570,2045,2045,2045,2045,0
|
|
20240923,155800,460972570,2045,2045,2045,2045,0
|
|
20240923,155700,460972570,2045,2045,2045,2045,7925
|
|
20240923,155600,460972570,2045,2045,2045,2045,0
|
|
20240923,155500,460972570,2045,2045,2045,2045,0
|
|
20240923,155400,460972570,2045,2045,2045,2045,0
|
|
20240923,155300,460972570,2045,2045,2045,2045,0
|
|
20240923,155200,460972570,2045,2045,2045,2045,0
|
|
20240923,155100,460972570,2045,2045,2045,2045,0
|
|
20240923,155000,460972570,2045,2045,2045,2045,0
|
|
20240923,154900,460972570,2045,2045,2045,2045,0
|
|
20240923,154800,460972570,2045,2045,2045,2045,0
|
|
20240923,154700,460972570,2045,2045,2045,2045,0
|
|
20240923,154600,460972570,2045,2045,2045,2045,0
|
|
20240923,154500,460972570,2045,2045,2045,2045,0
|
|
20240923,154400,460972570,2045,2045,2045,2045,0
|
|
20240923,154300,460972570,2045,2045,2045,2045,0
|
|
20240923,154200,460972570,2045,2045,2045,2045,0
|
|
20240923,154100,460972570,2045,2045,2045,2045,0
|
|
20240923,154000,460972570,2045,2045,2045,2045,0
|
|
20240923,153900,460972570,2045,2045,2045,2045,0
|
|
20240923,153800,460972570,2045,2045,2045,2045,0
|
|
20240923,153700,460972570,2045,2045,2045,2045,0
|
|
20240923,153600,460972570,2045,2045,2045,2045,0
|
|
20240923,153500,460972570,2045,2045,2045,2045,0
|
|
20240923,153400,460972570,2045,2045,2045,2045,0
|
|
20240923,153300,460972570,2045,2045,2045,2045,0
|
|
20240923,153200,460972570,2045,2045,2045,2045,0
|
|
20240923,153100,460972570,2045,2045,2045,2045,0
|
|
20240923,153000,460972570,2045,2045,2045,2045,7925
|
|
20240923,152900,444765945,2055,2055,2055,2055,0
|
|
20240923,152800,444765945,2055,2055,2055,2055,0
|
|
20240923,152700,444765945,2055,2055,2055,2055,0
|
|
20240923,152600,444765945,2055,2055,2055,2055,0
|
|
20240923,152500,444765945,2055,2055,2055,2055,0
|
|
20240923,152400,444765945,2055,2055,2055,2055,0
|
|
20240923,152300,444765945,2055,2055,2055,2055,0
|
|
20240923,152200,444765945,2055,2055,2055,2055,0
|
|
20240923,152100,444765945,2055,2055,2055,2055,0
|
|
20240923,152000,444765945,2055,2055,2055,2055,0
|
|
20240923,151900,444765945,2055,2050,2055,2050,24
|
|
20240923,151800,444716735,2055,2050,2055,2050,23
|
|
20240923,151700,444669580,2055,2050,2055,2050,207
|
|
20240923,151600,444245225,2060,2060,2060,2060,11
|
|
20240923,151500,444222565,2050,2050,2050,2050,15050
|
|
20240923,151400,413370065,2050,2060,2060,2050,383
|
|
20240923,151300,412584855,2060,2060,2060,2060,10
|
|
20240923,151200,412564255,2060,2060,2060,2050,101
|
|
20240923,151100,412357155,2055,2055,2055,2055,2
|
|
20240923,151000,412353045,2060,2055,2060,2050,545
|
|
20240923,150900,411235760,2060,2055,2060,2050,255
|
|
20240923,150800,410711755,2060,2060,2060,2060,1
|
|
20240923,150700,410709695,2060,2060,2060,2060,21
|
|
20240923,150600,410666435,2055,2055,2055,2055,0
|
|
20240923,150500,410666435,2055,2055,2055,2055,2
|
|
20240923,150400,410662325,2060,2060,2060,2060,0
|
|
20240923,150300,410662325,2060,2055,2060,2055,510
|
|
20240923,150200,409614270,2055,2050,2060,2050,996
|
|
20240923,150100,407567505,2050,2050,2050,2050,0
|
|
20240923,150000,407567505,2050,2050,2050,2050,0
|
|
20240923,145900,407567505,2050,2050,2050,2050,0
|
|
20240923,145800,407567505,2050,2055,2055,2050,611
|
|
20240923,145700,406312015,2050,2050,2050,2050,3425
|
|
20240923,145600,399290765,2050,2050,2050,2050,0
|
|
20240923,145500,399290765,2050,2050,2050,2050,800
|
|
20240923,145400,397650765,2050,2050,2050,2050,0
|
|
20240923,145300,397650765,2050,2055,2055,2050,3931
|
|
20240923,145200,389575475,2065,2065,2065,2065,1
|
|
20240923,145100,389573410,2060,2055,2060,2055,1698
|
|
20240923,145000,386082545,2055,2055,2055,2055,0
|
|
20240923,144900,386082545,2055,2055,2055,2055,2529
|
|
20240923,144800,380885450,2055,2055,2055,2055,1
|
|
20240923,144700,380883395,2065,2065,2065,2065,0
|
|
20240923,144600,380883395,2065,2060,2065,2060,55
|
|
20240923,144500,380770090,2060,2060,2060,2060,150
|
|
20240923,144400,380461090,2060,2055,2065,2055,5090
|
|
20240923,144300,370001115,2060,2060,2060,2060,1
|
|
20240923,144200,369999055,2060,2060,2065,2060,197
|
|
20240923,144100,369593230,2065,2060,2065,2060,2281
|
|
20240923,144000,364894360,2060,2060,2060,2060,1
|
|
20240923,143900,364892300,2060,2060,2060,2060,0
|
|
20240923,143800,364892300,2060,2060,2060,2060,2
|
|
20240923,143700,364888180,2060,2055,2060,2055,2010
|
|
20240923,143600,360757125,2055,2055,2055,2055,1
|
|
20240923,143500,360755070,2055,2055,2055,2055,1
|
|
20240923,143400,360753015,2055,2055,2055,2045,1503
|
|
20240923,143300,357672685,2055,2055,2055,2055,492
|
|
20240923,143200,356661625,2055,2055,2055,2055,0
|
|
20240923,143100,356661625,2055,2055,2055,2055,10
|
|
20240923,143000,356641075,2055,2055,2055,2055,6
|
|
20240923,142900,356628745,2055,2055,2055,2055,0
|
|
20240923,142800,356628745,2055,2055,2055,2055,0
|
|
20240923,142700,356628745,2055,2055,2055,2055,0
|
|
20240923,142600,356628745,2055,2050,2055,2050,131
|
|
20240923,142500,356360190,2055,2055,2055,2055,0
|
|
20240923,142400,356360190,2055,2055,2055,2055,390
|
|
20240923,142300,355558740,2055,2055,2055,2055,0
|
|
20240923,142200,355558740,2055,2055,2055,2055,1
|
|
20240923,142100,355556685,2055,2055,2055,2055,164
|
|
20240923,142000,355219665,2060,2055,2060,2055,349
|
|
20240923,141900,354502460,2055,2055,2055,2055,0
|
|
20240923,141800,354502460,2055,2050,2055,2050,1498
|
|
20240923,141700,351431545,2050,2050,2050,2050,25
|
|
20240923,141600,351380295,2050,2050,2050,2050,1
|
|
20240923,141500,351378245,2050,2050,2050,2050,3
|
|
20240923,141400,351372095,2050,2050,2050,2050,0
|
|
20240923,141300,351372095,2050,2050,2050,2050,68
|
|
20240923,141200,351232695,2050,2050,2050,2050,721
|
|
20240923,141100,349754645,2050,2050,2050,2050,0
|
|
20240923,141000,349754645,2050,2050,2050,2050,1538
|
|
20240923,140900,346601745,2050,2055,2055,2050,34
|
|
20240923,140800,346531880,2055,2055,2055,2055,100
|
|
20240923,140700,346326380,2055,2055,2055,2055,30
|
|
20240923,140600,346264730,2050,2050,2050,2050,0
|
|
20240923,140500,346264730,2050,2055,2055,2050,345
|
|
20240923,140400,345557475,2055,2055,2055,2055,1350
|
|
20240923,140300,342783225,2055,2055,2055,2055,38
|
|
20240923,140200,342705135,2060,2060,2060,2060,0
|
|
20240923,140100,342705135,2060,2060,2060,2060,0
|
|
20240923,140000,342705135,2060,2060,2060,2060,0
|
|
20240923,135900,342705135,2060,2060,2060,2060,5
|
|
20240923,135800,342694835,2060,2055,2060,2055,1412
|
|
20240923,135700,339791175,2055,2055,2055,2055,100
|
|
20240923,135600,339585675,2050,2050,2050,2050,0
|
|
20240923,135500,339585675,2050,2050,2050,2050,962
|
|
20240923,135400,337613575,2050,2050,2050,2050,289
|
|
20240923,135300,337021125,2050,2050,2050,2050,167
|
|
20240923,135200,336678775,2050,2050,2050,2045,34
|
|
20240923,135100,336609220,2050,2050,2050,2050,3337
|
|
20240923,135000,329768370,2055,2055,2055,2055,0
|
|
20240923,134900,329768370,2055,2055,2055,2055,0
|
|
20240923,134800,329768370,2055,2055,2055,2055,0
|
|
20240923,134700,329768370,2055,2055,2055,2055,376
|
|
20240923,134600,328995690,2055,2055,2055,2055,0
|
|
20240923,134500,328995690,2055,2055,2055,2055,1
|
|
20240923,134400,328993635,2055,2055,2055,2055,0
|
|
20240923,134300,328993635,2055,2055,2055,2055,1
|
|
20240923,134200,328991580,2055,2055,2055,2055,4
|
|
20240923,134100,328983360,2055,2055,2055,2055,0
|
|
20240923,134000,328983360,2055,2055,2055,2055,769
|
|
20240923,133900,327403065,2055,2055,2055,2055,30
|
|
20240923,133800,327341415,2055,2055,2055,2055,836
|
|
20240923,133700,325623435,2060,2060,2060,2060,0
|
|
20240923,133600,325623435,2060,2060,2060,2060,0
|
|
20240923,133500,325623435,2060,2060,2060,2060,100
|
|
20240923,133400,325417435,2050,2050,2050,2050,0
|
|
20240923,133300,325417435,2050,2050,2050,2050,0
|
|
20240923,133200,325417435,2050,2050,2050,2050,0
|
|
20240923,133100,325417435,2050,2050,2050,2050,0
|
|
20240923,133000,325417435,2050,2050,2050,2050,185
|
|
20240923,132900,325038185,2060,2060,2060,2060,0
|
|
20240923,132800,325038185,2060,2060,2060,2060,0
|
|
20240923,132700,325038185,2060,2060,2060,2060,1
|
|
20240923,132600,325036125,2050,2060,2060,2050,3043
|
|
20240923,132500,318793300,2055,2055,2055,2055,50
|
|
20240923,132400,318690550,2060,2060,2060,2060,1
|
|
20240923,132300,318688490,2060,2060,2060,2060,0
|
|
20240923,132200,318688490,2060,2060,2060,2060,1
|
|
20240923,132100,318686430,2055,2055,2055,2055,0
|
|
20240923,132000,318686430,2055,2055,2055,2055,155
|
|
20240923,131900,318367905,2060,2060,2060,2060,5
|
|
20240923,131800,318357605,2060,2060,2060,2060,0
|
|
20240923,131700,318357605,2060,2060,2060,2060,19
|
|
20240923,131600,318318465,2060,2060,2060,2060,2522
|
|
20240923,131500,313123145,2060,2060,2060,2060,0
|
|
20240923,131400,313123145,2060,2060,2060,2060,49
|
|
20240923,131300,313022205,2070,2070,2070,2070,0
|
|
20240923,131200,313022205,2070,2070,2070,2070,0
|
|
20240923,131100,313022205,2070,2070,2070,2070,0
|
|
20240923,131000,313022205,2070,2070,2070,2070,1
|
|
20240923,130900,313020135,2065,2065,2065,2065,0
|
|
20240923,130800,313020135,2065,2065,2065,2065,0
|
|
20240923,130700,313020135,2065,2065,2065,2065,0
|
|
20240923,130600,313020135,2065,2065,2065,2065,6
|
|
20240923,130500,313007745,2065,2065,2065,2065,857
|
|
20240923,130400,311238040,2065,2065,2065,2065,0
|
|
20240923,130300,311238040,2065,2065,2065,2065,462
|
|
20240923,130200,310284010,2065,2065,2065,2065,300
|
|
20240923,130100,309664510,2065,2065,2065,2065,100
|
|
20240923,130000,309458010,2065,2065,2065,2065,23
|
|
20240923,125900,309410515,2065,2065,2065,2065,0
|
|
20240923,125800,309410515,2065,2065,2065,2065,0
|
|
20240923,125700,309410515,2065,2065,2065,2065,0
|
|
20240923,125600,309410515,2065,2065,2065,2065,10
|
|
20240923,125500,309389865,2065,2065,2065,2065,0
|
|
20240923,125400,309389865,2065,2065,2065,2065,1
|
|
20240923,125300,309387800,2065,2065,2065,2065,5
|
|
20240923,125200,309377475,2065,2065,2065,2065,10
|
|
20240923,125100,309356825,2065,2065,2065,2065,0
|
|
20240923,125000,309356825,2065,2065,2065,2065,75
|
|
20240923,124900,309201950,2065,2065,2065,2065,0
|
|
20240923,124800,309201950,2065,2065,2065,2065,0
|
|
20240923,124700,309201950,2065,2065,2065,2065,0
|
|
20240923,124600,309201950,2065,2065,2065,2065,40
|
|
20240923,124500,309119350,2065,2065,2065,2065,100
|
|
20240923,124400,308912850,2070,2070,2070,2070,0
|
|
20240923,124300,308912850,2070,2070,2070,2070,0
|
|
20240923,124200,308912850,2070,2070,2070,2070,1
|
|
20240923,124100,308910780,2070,2070,2070,2070,1
|
|
20240923,124000,308908710,2070,2070,2070,2070,3
|
|
20240923,123900,308902500,2065,2065,2065,2065,0
|
|
20240923,123800,308902500,2065,2070,2070,2065,28
|
|
20240923,123700,308844630,2065,2065,2065,2065,0
|
|
20240923,123600,308844630,2065,2065,2065,2065,410
|
|
20240923,123500,307997980,2070,2070,2070,2070,0
|
|
20240923,123400,307997980,2070,2070,2070,2070,0
|
|
20240923,123300,307997980,2070,2070,2070,2070,0
|
|
20240923,123200,307997980,2070,2070,2070,2070,1000
|
|
20240923,123100,305927980,2070,2070,2070,2070,0
|
|
20240923,123000,305927980,2070,2070,2070,2070,1
|
|
20240923,122900,305925910,2065,2065,2065,2065,829
|
|
20240923,122800,304214025,2070,2070,2070,2070,14
|
|
20240923,122700,304185045,2070,2070,2070,2070,1
|
|
20240923,122600,304182975,2070,2070,2070,2070,5
|
|
20240923,122500,304172625,2070,2070,2070,2070,0
|
|
20240923,122400,304172625,2070,2070,2070,2070,0
|
|
20240923,122300,304172625,2070,2070,2070,2070,5
|
|
20240923,122200,304162275,2070,2070,2070,2070,70
|
|
20240923,122100,304017375,2070,2070,2070,2070,0
|
|
20240923,122000,304017375,2070,2070,2070,2070,5
|
|
20240923,121900,304007025,2070,2070,2070,2070,15
|
|
20240923,121800,303975975,2065,2070,2070,2065,39
|
|
20240923,121700,303895425,2070,2070,2070,2070,0
|
|
20240923,121600,303895425,2070,2070,2070,2070,0
|
|
20240923,121500,303895425,2070,2070,2070,2070,1
|
|
20240923,121400,303893355,2065,2065,2065,2065,104
|
|
20240923,121300,303678595,2065,2065,2065,2065,48
|
|
20240923,121200,303579475,2070,2070,2070,2070,0
|
|
20240923,121100,303579475,2070,2070,2070,2070,1
|
|
20240923,121000,303577405,2065,2065,2065,2065,100
|
|
20240923,120900,303370905,2065,2065,2065,2065,100
|
|
20240923,120800,303164405,2070,2070,2070,2070,0
|
|
20240923,120700,303164405,2070,2070,2070,2070,0
|
|
20240923,120600,303164405,2070,2070,2070,2070,4
|
|
20240923,120500,303156125,2070,2070,2070,2070,6
|
|
20240923,120400,303143705,2075,2070,2075,2070,23
|
|
20240923,120300,303096090,2070,2070,2070,2070,501
|
|
20240923,120200,302059020,2070,2070,2070,2070,3003
|
|
20240923,120100,295842810,2070,2070,2070,2070,0
|
|
20240923,120000,295842810,2070,2070,2070,2070,0
|
|
20240923,115900,295842810,2070,2070,2070,2070,0
|
|
20240923,115800,295842810,2070,2070,2070,2070,30
|
|
20240923,115700,295780710,2070,2070,2070,2070,0
|
|
20240923,115600,295780710,2070,2060,2070,2060,24
|
|
20240923,115500,295731070,2065,2065,2065,2065,0
|
|
20240923,115400,295731070,2065,2065,2065,2065,500
|
|
20240923,115300,294698570,2065,2070,2070,2065,160
|
|
20240923,115200,294367820,2065,2065,2065,2065,1
|
|
20240923,115100,294365755,2070,2065,2070,2065,179
|
|
20240923,115000,293996115,2065,2065,2065,2065,561
|
|
20240923,114900,292837650,2065,2065,2065,2065,62
|
|
20240923,114800,292709620,2065,2065,2065,2065,0
|
|
20240923,114700,292709620,2065,2070,2070,2065,835
|
|
20240923,114600,290984840,2070,2065,2070,2065,106
|
|
20240923,114500,290765940,2065,2065,2065,2065,0
|
|
20240923,114400,290765940,2065,2065,2065,2065,30
|
|
20240923,114300,290703990,2065,2065,2065,2065,1800
|
|
20240923,114200,286986990,2065,2060,2065,2060,1301
|
|
20240923,114100,284306680,2060,2055,2060,2055,1150
|
|
20240923,114000,281943180,2055,2055,2055,2055,1
|
|
20240923,113900,281941125,2050,2050,2050,2050,70
|
|
20240923,113800,281797625,2055,2055,2055,2055,1426
|
|
20240923,113700,278867195,2060,2055,2060,2055,530
|
|
20240923,113600,277777895,2055,2055,2055,2055,0
|
|
20240923,113500,277777895,2055,2055,2055,2055,0
|
|
20240923,113400,277777895,2055,2055,2055,2055,0
|
|
20240923,113300,277777895,2055,2055,2055,2055,6620
|
|
20240923,113200,264173795,2060,2060,2060,2060,0
|
|
20240923,113100,264173795,2060,2060,2060,2060,0
|
|
20240923,113000,264173795,2060,2060,2060,2060,9
|
|
20240923,112900,264155255,2055,2055,2055,2055,0
|
|
20240923,112800,264155255,2055,2055,2055,2055,1
|
|
20240923,112700,264153200,2055,2055,2055,2055,1
|
|
20240923,112600,264151145,2055,2055,2055,2055,0
|
|
20240923,112500,264151145,2055,2055,2055,2055,0
|
|
20240923,112400,264151145,2055,2055,2055,2055,0
|
|
20240923,112300,264151145,2055,2055,2055,2055,1
|
|
20240923,112200,264149090,2060,2055,2060,2055,43
|
|
20240923,112100,264060560,2050,2050,2050,2050,0
|
|
20240923,112000,264060560,2050,2050,2050,2050,0
|
|
20240923,111900,264060560,2050,2050,2050,2050,0
|
|
20240923,111800,264060560,2050,2050,2050,2050,2
|
|
20240923,111700,264056460,2050,2050,2050,2050,0
|
|
20240923,111600,264056460,2050,2050,2050,2050,0
|
|
20240923,111500,264056460,2050,2060,2060,2050,660
|
|
20240923,111400,262703125,2065,2065,2065,2065,10
|
|
20240923,111300,262682475,2065,2065,2065,2065,0
|
|
20240923,111200,262682475,2065,2055,2065,2055,1354
|
|
20240923,111100,259894685,2055,2055,2055,2055,0
|
|
20240923,111000,259894685,2055,2055,2055,2055,100
|
|
20240923,110900,259689185,2055,2055,2055,2055,8
|
|
20240923,110800,259672745,2055,2055,2055,2055,101
|
|
20240923,110700,259465190,2055,2055,2055,2055,50
|
|
20240923,110600,259362440,2055,2055,2055,2055,1029
|
|
20240923,110500,257247845,2055,2055,2055,2055,50
|
|
20240923,110400,257145095,2060,2060,2060,2060,1
|
|
20240923,110300,257143035,2055,2055,2055,2055,442
|
|
20240923,110200,256234725,2045,2045,2045,2045,0
|
|
20240923,110100,256234725,2045,2045,2045,2045,0
|
|
20240923,110000,256234725,2045,2045,2045,2045,0
|
|
20240923,105900,256234725,2045,2045,2045,2045,0
|
|
20240923,105800,256234725,2045,2045,2045,2045,0
|
|
20240923,105700,256234725,2045,2045,2045,2045,0
|
|
20240923,105600,256234725,2045,2055,2055,2045,2638
|
|
20240923,105500,250832035,2055,2055,2055,2055,0
|
|
20240923,105400,250832035,2055,2055,2055,2055,0
|
|
20240923,105300,250832035,2055,2055,2055,2050,552
|
|
20240923,105200,249697680,2055,2055,2055,2055,0
|
|
20240923,105100,249697680,2055,2055,2055,2055,0
|
|
20240923,105000,249697680,2055,2055,2055,2055,180
|
|
20240923,104900,249327780,2055,2055,2055,2055,0
|
|
20240923,104800,249327780,2055,2055,2055,2055,0
|
|
20240923,104700,249327780,2055,2055,2055,2055,0
|
|
20240923,104600,249327780,2055,2055,2055,2055,0
|
|
20240923,104500,249327780,2055,2055,2055,2055,2
|
|
20240923,104400,249323670,2055,2055,2055,2055,29
|
|
20240923,104300,249264075,2055,2060,2060,2055,51
|
|
20240923,104200,249159020,2060,2060,2060,2060,8
|
|
20240923,104100,249142540,2055,2055,2055,2055,7
|
|
20240923,104000,249128155,2050,2050,2050,2050,504
|
|
20240923,103900,248094955,2055,2055,2055,2055,509
|
|
20240923,103800,247048960,2055,2055,2060,2055,164
|
|
20240923,103700,246711935,2055,2055,2055,2055,21
|
|
20240923,103600,246668780,2055,2055,2055,2055,13
|
|
20240923,103500,246642065,2060,2060,2060,2060,1
|
|
20240923,103400,246640005,2055,2055,2055,2055,1
|
|
20240923,103300,246637950,2060,2060,2060,2060,34
|
|
20240923,103200,246567910,2060,2060,2060,2060,0
|
|
20240923,103100,246567910,2060,2060,2060,2060,5
|
|
20240923,103000,246557610,2055,2055,2055,2055,400
|
|
20240923,102900,245735610,2055,2055,2055,2055,500
|
|
20240923,102800,244708110,2060,2060,2060,2060,0
|
|
20240923,102700,244708110,2060,2060,2060,2060,1
|
|
20240923,102600,244706050,2055,2055,2055,2055,108
|
|
20240923,102500,244484110,2055,2055,2055,2055,207
|
|
20240923,102400,244058725,2055,2050,2055,2050,1171
|
|
20240923,102300,241657670,2050,2050,2050,2050,200
|
|
20240923,102200,241247670,2050,2045,2050,2045,101
|
|
20240923,102100,241041120,2045,2045,2045,2045,10
|
|
20240923,102000,241020670,2040,2040,2040,2040,0
|
|
20240923,101900,241020670,2040,2045,2045,2040,2000
|
|
20240923,101800,236938955,2045,2050,2050,2045,1957
|
|
20240923,101700,232930645,2050,2050,2050,2050,0
|
|
20240923,101600,232930645,2050,2050,2050,2050,0
|
|
20240923,101500,232930645,2050,2050,2050,2050,0
|
|
20240923,101400,232930645,2050,2050,2050,2050,0
|
|
20240923,101300,232930645,2050,2050,2050,2050,836
|
|
20240923,101200,231216845,2055,2055,2055,2055,584
|
|
20240923,101100,230016725,2060,2060,2060,2060,89
|
|
20240923,101000,229833385,2060,2060,2060,2060,0
|
|
20240923,100900,229833385,2060,2060,2060,2060,3
|
|
20240923,100800,229827205,2060,2060,2060,2060,25
|
|
20240923,100700,229775705,2060,2060,2060,2060,1
|
|
20240923,100600,229773645,2050,2050,2050,2050,60
|
|
20240923,100500,229650645,2050,2050,2050,2050,0
|
|
20240923,100400,229650645,2050,2050,2050,2050,1
|
|
20240923,100300,229648595,2045,2060,2060,2045,3568
|
|
20240923,100200,222332285,2055,2055,2060,2055,83
|
|
20240923,100100,222161715,2060,2065,2065,2060,871
|
|
20240923,100000,220367200,2065,2065,2065,2065,51
|
|
20240923,095900,220261885,2065,2065,2065,2065,6
|
|
20240923,095800,220249495,2065,2065,2065,2065,126
|
|
20240923,095700,219989305,2065,2065,2065,2065,174
|
|
20240923,095600,219629995,2065,2065,2065,2065,57
|
|
20240923,095500,219512290,2065,2065,2065,2065,160
|
|
20240923,095400,219181890,2065,2065,2065,2065,1
|
|
20240923,095300,219179825,2060,2060,2060,2060,1118
|
|
20240923,095200,216876745,2060,2060,2060,2060,20
|
|
20240923,095100,216835545,2060,2060,2060,2060,50
|
|
20240923,095000,216732545,2060,2060,2060,2060,0
|
|
20240923,094900,216732545,2060,2060,2060,2060,637
|
|
20240923,094800,215420325,2060,2060,2060,2060,5751
|
|
20240923,094700,203573265,2050,2050,2050,2050,4004
|
|
20240923,094600,195365065,2050,2050,2060,2050,30086
|
|
20240923,094500,133688755,2050,2050,2050,2050,1506
|
|
20240923,094400,130601455,2050,2050,2050,2050,3
|
|
20240923,094300,130595305,2050,2045,2050,2040,704
|
|
20240923,094200,129155620,2045,2050,2050,2045,2155
|
|
20240923,094100,124748370,2050,2050,2050,2050,0
|
|
20240923,094000,124748370,2050,2050,2050,2050,1
|
|
20240923,093900,124746320,2045,2045,2045,2045,618
|
|
20240923,093800,123482510,2045,2045,2045,2045,700
|
|
20240923,093700,122051010,2050,2050,2050,2050,0
|
|
20240923,093600,122051010,2050,2050,2050,2050,50
|
|
20240923,093500,121948510,2050,2050,2050,2050,5
|
|
20240923,093400,121938260,2050,2050,2050,2050,3
|
|
20240923,093300,121932110,2050,2050,2050,2050,2671
|
|
20240923,093200,116456560,2050,2050,2050,2050,5
|
|
20240923,093100,116446310,2045,2045,2045,2045,0
|
|
20240923,093000,116446310,2045,2045,2045,2045,2638
|
|
20240923,092900,111051600,2045,2045,2045,2045,13
|
|
20240923,092800,111025015,2045,2045,2045,2045,2
|
|
20240923,092700,111020925,2045,2040,2045,2040,1677
|
|
20240923,092600,107591490,2045,2035,2045,2035,4
|
|
20240923,092500,107583330,2035,2040,2040,2035,574
|
|
20240923,092400,106412470,2045,2045,2045,2045,201
|
|
20240923,092300,106001425,2050,2050,2050,2050,409
|
|
20240923,092200,105162975,2050,2040,2050,2040,802
|
|
20240923,092100,103526875,2040,2040,2040,2040,1252
|
|
20240923,092000,100972795,2050,2050,2050,2040,107
|
|
20240923,091900,100753495,2050,2035,2050,2035,822
|
|
20240923,091800,99080710,2035,2035,2040,2035,1200
|
|
20240923,091700,96638695,2040,2035,2050,2035,702
|
|
20240923,091600,95207595,2035,2045,2045,2035,15014
|
|
20240923,091500,64635600,2045,2045,2045,2040,207
|
|
20240923,091400,64213250,2045,2050,2050,2045,364
|
|
20240923,091300,63468335,2050,2045,2050,2045,3297
|
|
20240923,091200,56718230,2040,2040,2045,2035,513
|
|
20240923,091100,55671985,2035,2040,2040,2035,724
|
|
20240923,091000,54195280,2050,2040,2050,2040,781
|
|
20240923,090900,52602030,2040,2040,2040,2040,300
|
|
20240923,090800,51990030,2040,2040,2045,2040,3267
|
|
20240923,090700,45324330,2040,2045,2045,2040,2066
|
|
20240923,090600,41109360,2050,2045,2050,2045,1886
|
|
20240923,090500,37252455,2045,2045,2045,2045,447
|
|
20240923,090400,36338340,2045,2045,2045,2040,500
|
|
20240923,090300,35317590,2045,2040,2045,2040,610
|
|
20240923,090200,34072845,2040,2040,2050,2040,3779
|
|
20240923,090100,26348220,2040,2050,2050,2035,5080
|
|
20240923,090000,15976620,2050,2045,2050,2045,7812
|