630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192700,499062630,2080,2080,2080,2080,6915
|
|
20240927,192600,499062630,2080,2080,2080,2080,0
|
|
20240927,192500,499062630,2080,2080,2080,2080,0
|
|
20240927,192400,499062630,2080,2080,2080,2080,0
|
|
20240927,192300,499062630,2080,2080,2080,2080,0
|
|
20240927,192200,499062630,2080,2080,2080,2080,0
|
|
20240927,192100,499062630,2080,2080,2080,2080,0
|
|
20240927,192000,499062630,2080,2080,2080,2080,0
|
|
20240927,191900,499062630,2080,2080,2080,2080,0
|
|
20240927,191800,499062630,2080,2080,2080,2080,0
|
|
20240927,191700,499062630,2080,2080,2080,2080,0
|
|
20240927,191600,499062630,2080,2080,2080,2080,0
|
|
20240927,191500,499062630,2080,2080,2080,2080,0
|
|
20240927,191400,499062630,2080,2080,2080,2080,0
|
|
20240927,191300,499062630,2080,2080,2080,2080,0
|
|
20240927,191200,499062630,2080,2080,2080,2080,0
|
|
20240927,191100,499062630,2080,2080,2080,2080,0
|
|
20240927,191000,499062630,2080,2080,2080,2080,0
|
|
20240927,190900,499062630,2080,2080,2080,2080,0
|
|
20240927,190800,499062630,2080,2080,2080,2080,0
|
|
20240927,190700,499062630,2080,2080,2080,2080,0
|
|
20240927,190600,499062630,2080,2080,2080,2080,0
|
|
20240927,190500,499062630,2080,2080,2080,2080,0
|
|
20240927,190400,499062630,2080,2080,2080,2080,0
|
|
20240927,190300,499062630,2080,2080,2080,2080,0
|
|
20240927,190200,499062630,2080,2080,2080,2080,0
|
|
20240927,190100,499062630,2080,2080,2080,2080,0
|
|
20240927,190000,499062630,2080,2080,2080,2080,0
|
|
20240927,185900,499062630,2080,2080,2080,2080,0
|
|
20240927,185800,499062630,2080,2080,2080,2080,0
|
|
20240927,185700,499062630,2080,2080,2080,2080,6915
|
|
20240927,185600,499062630,2080,2080,2080,2080,0
|
|
20240927,185500,499062630,2080,2080,2080,2080,0
|
|
20240927,185400,499062630,2080,2080,2080,2080,0
|
|
20240927,185300,499062630,2080,2080,2080,2080,0
|
|
20240927,185200,499062630,2080,2080,2080,2080,0
|
|
20240927,185100,499062630,2080,2080,2080,2080,0
|
|
20240927,185000,499062630,2080,2080,2080,2080,0
|
|
20240927,184900,499062630,2080,2080,2080,2080,0
|
|
20240927,184800,499062630,2080,2080,2080,2080,0
|
|
20240927,184700,499062630,2080,2080,2080,2080,0
|
|
20240927,184600,499062630,2080,2080,2080,2080,0
|
|
20240927,184500,499062630,2080,2080,2080,2080,0
|
|
20240927,184400,499062630,2080,2080,2080,2080,0
|
|
20240927,184300,499062630,2080,2080,2080,2080,0
|
|
20240927,184200,499062630,2080,2080,2080,2080,0
|
|
20240927,184100,499062630,2080,2080,2080,2080,0
|
|
20240927,184000,499062630,2080,2080,2080,2080,0
|
|
20240927,183900,499062630,2080,2080,2080,2080,0
|
|
20240927,183800,499062630,2080,2080,2080,2080,0
|
|
20240927,183700,499062630,2080,2080,2080,2080,0
|
|
20240927,183600,499062630,2080,2080,2080,2080,0
|
|
20240927,183500,499062630,2080,2080,2080,2080,0
|
|
20240927,183400,499062630,2080,2080,2080,2080,0
|
|
20240927,183300,499062630,2080,2080,2080,2080,0
|
|
20240927,183200,499062630,2080,2080,2080,2080,0
|
|
20240927,183100,499062630,2080,2080,2080,2080,0
|
|
20240927,183000,499062630,2080,2080,2080,2080,0
|
|
20240927,182900,499062630,2080,2080,2080,2080,0
|
|
20240927,182800,499062630,2080,2080,2080,2080,0
|
|
20240927,182700,499062630,2080,2080,2080,2080,6915
|
|
20240927,182600,499062630,2080,2080,2080,2080,0
|
|
20240927,182500,499062630,2080,2080,2080,2080,0
|
|
20240927,182400,499062630,2080,2080,2080,2080,0
|
|
20240927,182300,499062630,2080,2080,2080,2080,0
|
|
20240927,182200,499062630,2080,2080,2080,2080,0
|
|
20240927,182100,499062630,2080,2080,2080,2080,0
|
|
20240927,182000,499062630,2080,2080,2080,2080,0
|
|
20240927,181900,499062630,2080,2080,2080,2080,0
|
|
20240927,181800,499062630,2080,2080,2080,2080,0
|
|
20240927,181700,499062630,2080,2080,2080,2080,0
|
|
20240927,181600,499062630,2080,2080,2080,2080,0
|
|
20240927,181500,499062630,2080,2080,2080,2080,0
|
|
20240927,181400,499062630,2080,2080,2080,2080,0
|
|
20240927,181300,499062630,2080,2080,2080,2080,0
|
|
20240927,181200,499062630,2080,2080,2080,2080,0
|
|
20240927,181100,499062630,2080,2080,2080,2080,0
|
|
20240927,181000,499062630,2080,2080,2080,2080,0
|
|
20240927,180900,499062630,2080,2080,2080,2080,0
|
|
20240927,180800,499062630,2080,2080,2080,2080,0
|
|
20240927,180700,499062630,2080,2080,2080,2080,0
|
|
20240927,180600,499062630,2080,2080,2080,2080,0
|
|
20240927,180500,499062630,2080,2080,2080,2080,0
|
|
20240927,180400,499062630,2080,2080,2080,2080,0
|
|
20240927,180300,499062630,2080,2080,2080,2080,0
|
|
20240927,180200,499062630,2080,2080,2080,2080,0
|
|
20240927,180100,499062630,2080,2080,2080,2080,0
|
|
20240927,180000,499062630,2080,2080,2080,2080,0
|
|
20240927,175900,499062630,2080,2080,2080,2080,0
|
|
20240927,175800,499062630,2080,2080,2080,2080,0
|
|
20240927,175700,499062630,2080,2080,2080,2080,6915
|
|
20240927,175600,499062630,2080,2080,2080,2080,0
|
|
20240927,175500,499062630,2080,2080,2080,2080,0
|
|
20240927,175400,499062630,2080,2080,2080,2080,0
|
|
20240927,175300,499062630,2080,2080,2080,2080,0
|
|
20240927,175200,499062630,2080,2080,2080,2080,0
|
|
20240927,175100,499062630,2080,2080,2080,2080,0
|
|
20240927,175000,499062630,2080,2080,2080,2080,0
|
|
20240927,174900,499062630,2080,2080,2080,2080,0
|
|
20240927,174800,499062630,2080,2080,2080,2080,0
|
|
20240927,174700,499062630,2080,2080,2080,2080,0
|
|
20240927,174600,499062630,2080,2080,2080,2080,0
|
|
20240927,174500,499062630,2080,2080,2080,2080,0
|
|
20240927,174400,499062630,2080,2080,2080,2080,0
|
|
20240927,174300,499062630,2080,2080,2080,2080,0
|
|
20240927,174200,499062630,2080,2080,2080,2080,0
|
|
20240927,174100,499062630,2080,2080,2080,2080,0
|
|
20240927,174000,499062630,2080,2080,2080,2080,0
|
|
20240927,173900,499062630,2080,2080,2080,2080,0
|
|
20240927,173800,499062630,2080,2080,2080,2080,0
|
|
20240927,173700,499062630,2080,2080,2080,2080,0
|
|
20240927,173600,499062630,2080,2080,2080,2080,0
|
|
20240927,173500,499062630,2080,2080,2080,2080,0
|
|
20240927,173400,499062630,2080,2080,2080,2080,0
|
|
20240927,173300,499062630,2080,2080,2080,2080,0
|
|
20240927,173200,499062630,2080,2080,2080,2080,0
|
|
20240927,173100,499062630,2080,2080,2080,2080,0
|
|
20240927,173000,499062630,2080,2080,2080,2080,0
|
|
20240927,172900,499062630,2080,2080,2080,2080,0
|
|
20240927,172800,499062630,2080,2080,2080,2080,0
|
|
20240927,172700,499062630,2080,2080,2080,2080,6915
|
|
20240927,172600,499062630,2080,2080,2080,2080,0
|
|
20240927,172500,499062630,2080,2080,2080,2080,0
|
|
20240927,172400,499062630,2080,2080,2080,2080,0
|
|
20240927,172300,499062630,2080,2080,2080,2080,0
|
|
20240927,172200,499062630,2080,2080,2080,2080,0
|
|
20240927,172100,499062630,2080,2080,2080,2080,0
|
|
20240927,172000,499062630,2080,2080,2080,2080,0
|
|
20240927,171900,499062630,2080,2080,2080,2080,0
|
|
20240927,171800,499062630,2080,2080,2080,2080,0
|
|
20240927,171700,499062630,2080,2080,2080,2080,0
|
|
20240927,171600,499062630,2080,2080,2080,2080,0
|
|
20240927,171500,499062630,2080,2080,2080,2080,0
|
|
20240927,171400,499062630,2080,2080,2080,2080,0
|
|
20240927,171300,499062630,2080,2080,2080,2080,0
|
|
20240927,171200,499062630,2080,2080,2080,2080,0
|
|
20240927,171100,499062630,2080,2080,2080,2080,0
|
|
20240927,171000,499062630,2080,2080,2080,2080,0
|
|
20240927,170900,499062630,2080,2080,2080,2080,0
|
|
20240927,170800,499062630,2080,2080,2080,2080,0
|
|
20240927,170700,499062630,2080,2080,2080,2080,0
|
|
20240927,170600,499062630,2080,2080,2080,2080,0
|
|
20240927,170500,499062630,2080,2080,2080,2080,0
|
|
20240927,170400,499062630,2080,2080,2080,2080,0
|
|
20240927,170300,499062630,2080,2080,2080,2080,0
|
|
20240927,170200,499062630,2080,2080,2080,2080,0
|
|
20240927,170100,499062630,2080,2080,2080,2080,0
|
|
20240927,170000,499062630,2080,2080,2080,2080,0
|
|
20240927,165900,499062630,2080,2080,2080,2080,0
|
|
20240927,165800,499062630,2080,2080,2080,2080,0
|
|
20240927,165700,499062630,2080,2080,2080,2080,6915
|
|
20240927,165600,499062630,2080,2080,2080,2080,0
|
|
20240927,165500,499062630,2080,2080,2080,2080,0
|
|
20240927,165400,499062630,2080,2080,2080,2080,0
|
|
20240927,165300,499062630,2080,2080,2080,2080,0
|
|
20240927,165200,499062630,2080,2080,2080,2080,0
|
|
20240927,165100,499062630,2080,2080,2080,2080,0
|
|
20240927,165000,499062630,2080,2080,2080,2080,0
|
|
20240927,164900,499062630,2080,2080,2080,2080,0
|
|
20240927,164800,499062630,2080,2080,2080,2080,0
|
|
20240927,164700,499062630,2080,2080,2080,2080,0
|
|
20240927,164600,499062630,2080,2080,2080,2080,0
|
|
20240927,164500,499062630,2080,2080,2080,2080,0
|
|
20240927,164400,499062630,2080,2080,2080,2080,0
|
|
20240927,164300,499062630,2080,2080,2080,2080,0
|
|
20240927,164200,499062630,2080,2080,2080,2080,0
|
|
20240927,164100,499062630,2080,2080,2080,2080,0
|
|
20240927,164000,499062630,2080,2080,2080,2080,0
|
|
20240927,163900,499062630,2080,2080,2080,2080,0
|
|
20240927,163800,499062630,2080,2080,2080,2080,0
|
|
20240927,163700,499062630,2080,2080,2080,2080,0
|
|
20240927,163600,499062630,2080,2080,2080,2080,0
|
|
20240927,163500,499062630,2080,2080,2080,2080,0
|
|
20240927,163400,499062630,2080,2080,2080,2080,0
|
|
20240927,163300,499062630,2080,2080,2080,2080,0
|
|
20240927,163200,499062630,2080,2080,2080,2080,0
|
|
20240927,163100,499062630,2080,2080,2080,2080,0
|
|
20240927,163000,499062630,2080,2080,2080,2080,0
|
|
20240927,162900,499062630,2080,2080,2080,2080,0
|
|
20240927,162800,499062630,2080,2080,2080,2080,0
|
|
20240927,162700,499062630,2080,2080,2080,2080,6915
|
|
20240927,162600,499062630,2080,2080,2080,2080,0
|
|
20240927,162500,499062630,2080,2080,2080,2080,0
|
|
20240927,162400,499062630,2080,2080,2080,2080,0
|
|
20240927,162300,499062630,2080,2080,2080,2080,0
|
|
20240927,162200,499062630,2080,2080,2080,2080,0
|
|
20240927,162100,499062630,2080,2080,2080,2080,0
|
|
20240927,162000,499062630,2080,2080,2080,2080,0
|
|
20240927,161900,499062630,2080,2080,2080,2080,0
|
|
20240927,161800,499062630,2080,2080,2080,2080,0
|
|
20240927,161700,499062630,2080,2080,2080,2080,0
|
|
20240927,161600,499062630,2080,2080,2080,2080,0
|
|
20240927,161500,499062630,2080,2080,2080,2080,0
|
|
20240927,161400,499062630,2080,2080,2080,2080,0
|
|
20240927,161300,499062630,2080,2080,2080,2080,0
|
|
20240927,161200,499062630,2080,2080,2080,2080,0
|
|
20240927,161100,499062630,2080,2080,2080,2080,0
|
|
20240927,161000,499062630,2080,2080,2080,2080,0
|
|
20240927,160900,499062630,2080,2080,2080,2080,0
|
|
20240927,160800,499062630,2080,2080,2080,2080,0
|
|
20240927,160700,499062630,2080,2080,2080,2080,0
|
|
20240927,160600,499062630,2080,2080,2080,2080,0
|
|
20240927,160500,499062630,2080,2080,2080,2080,0
|
|
20240927,160400,499062630,2080,2080,2080,2080,0
|
|
20240927,160300,499062630,2080,2080,2080,2080,0
|
|
20240927,160200,499062630,2080,2080,2080,2080,0
|
|
20240927,160100,499062630,2080,2080,2080,2080,0
|
|
20240927,160000,499062630,2080,2080,2080,2080,0
|
|
20240927,155900,499062630,2080,2080,2080,2080,0
|
|
20240927,155800,499062630,2080,2080,2080,2080,0
|
|
20240927,155700,499062630,2080,2080,2080,2080,6915
|
|
20240927,155600,499062630,2080,2080,2080,2080,0
|
|
20240927,155500,499062630,2080,2080,2080,2080,0
|
|
20240927,155400,499062630,2080,2080,2080,2080,0
|
|
20240927,155300,499062630,2080,2080,2080,2080,0
|
|
20240927,155200,499062630,2080,2080,2080,2080,0
|
|
20240927,155100,499062630,2080,2080,2080,2080,0
|
|
20240927,155000,499062630,2080,2080,2080,2080,0
|
|
20240927,154900,499062630,2080,2080,2080,2080,0
|
|
20240927,154800,499062630,2080,2080,2080,2080,0
|
|
20240927,154700,499062630,2080,2080,2080,2080,0
|
|
20240927,154600,499062630,2080,2080,2080,2080,0
|
|
20240927,154500,499062630,2080,2080,2080,2080,0
|
|
20240927,154400,499062630,2080,2080,2080,2080,0
|
|
20240927,154300,499062630,2080,2080,2080,2080,0
|
|
20240927,154200,499062630,2080,2080,2080,2080,0
|
|
20240927,154100,499062630,2080,2080,2080,2080,0
|
|
20240927,154000,499062630,2080,2080,2080,2080,0
|
|
20240927,153900,499062630,2080,2080,2080,2080,0
|
|
20240927,153800,499062630,2080,2080,2080,2080,0
|
|
20240927,153700,499062630,2080,2080,2080,2080,0
|
|
20240927,153600,499062630,2080,2080,2080,2080,0
|
|
20240927,153500,499062630,2080,2080,2080,2080,0
|
|
20240927,153400,499062630,2080,2080,2080,2080,0
|
|
20240927,153300,499062630,2080,2080,2080,2080,0
|
|
20240927,153200,499062630,2080,2080,2080,2080,0
|
|
20240927,153100,499062630,2080,2080,2080,2080,0
|
|
20240927,153000,499062630,2080,2080,2080,2080,6915
|
|
20240927,152900,484679430,2095,2095,2095,2095,0
|
|
20240927,152800,484679430,2095,2095,2095,2095,0
|
|
20240927,152700,484679430,2095,2095,2095,2095,0
|
|
20240927,152600,484679430,2095,2095,2095,2095,0
|
|
20240927,152500,484679430,2095,2095,2095,2095,0
|
|
20240927,152400,484679430,2095,2095,2095,2095,0
|
|
20240927,152300,484679430,2095,2095,2095,2095,0
|
|
20240927,152200,484679430,2095,2095,2095,2095,0
|
|
20240927,152100,484679430,2095,2095,2095,2095,0
|
|
20240927,152000,484679430,2095,2095,2095,2095,0
|
|
20240927,151900,484679430,2095,2095,2095,2090,507
|
|
20240927,151800,483617280,2095,2090,2095,2085,384
|
|
20240927,151700,482815120,2085,2095,2095,2085,1804
|
|
20240927,151600,479051255,2095,2090,2095,2090,20
|
|
20240927,151500,479009450,2095,2090,2095,2090,133
|
|
20240927,151400,478731475,2090,2085,2090,2085,181
|
|
20240927,151300,478354085,2090,2090,2090,2090,1
|
|
20240927,151200,478351995,2090,2090,2090,2090,10
|
|
20240927,151100,478331095,2085,2085,2085,2085,0
|
|
20240927,151000,478331095,2085,2090,2090,2080,1053
|
|
20240927,150900,476140710,2090,2090,2090,2080,494
|
|
20240927,150800,475112050,2095,2095,2095,2095,10
|
|
20240927,150700,475091100,2095,2100,2100,2080,11222
|
|
20240927,150600,451716130,2100,2100,2100,2100,21
|
|
20240927,150500,451672030,2090,2090,2090,2090,1
|
|
20240927,150400,451669940,2100,2100,2100,2100,1
|
|
20240927,150300,451667840,2100,2100,2100,2100,0
|
|
20240927,150200,451667840,2100,2100,2100,2100,0
|
|
20240927,150100,451667840,2100,2100,2100,2100,0
|
|
20240927,150000,451667840,2100,2090,2100,2090,7298
|
|
20240927,145900,436415010,2085,2085,2085,2085,0
|
|
20240927,145800,436415010,2085,2085,2085,2085,100
|
|
20240927,145700,436206510,2085,2085,2085,2085,0
|
|
20240927,145600,436206510,2085,2085,2085,2085,0
|
|
20240927,145500,436206510,2085,2085,2085,2085,63
|
|
20240927,145400,436075155,2090,2090,2090,2090,0
|
|
20240927,145300,436075155,2090,2090,2090,2090,0
|
|
20240927,145200,436075155,2090,2090,2090,2090,10
|
|
20240927,145100,436054255,2090,2090,2090,2090,0
|
|
20240927,145000,436054255,2090,2090,2090,2090,0
|
|
20240927,144900,436054255,2090,2090,2090,2090,2
|
|
20240927,144800,436050075,2085,2085,2085,2085,557
|
|
20240927,144700,434888730,2085,2085,2085,2085,27
|
|
20240927,144600,434832435,2085,2085,2085,2085,100
|
|
20240927,144500,434623935,2085,2085,2085,2085,145
|
|
20240927,144400,434321610,2085,2085,2085,2085,0
|
|
20240927,144300,434321610,2085,2090,2090,2085,24
|
|
20240927,144200,434271460,2090,2085,2090,2085,1021
|
|
20240927,144100,432142455,2085,2085,2085,2085,100
|
|
20240927,144000,431933955,2085,2090,2090,2085,3756
|
|
20240927,143900,424102690,2085,2085,2085,2085,190
|
|
20240927,143800,423706540,2085,2085,2085,2085,0
|
|
20240927,143700,423706540,2085,2085,2085,2085,210
|
|
20240927,143600,423268690,2085,2085,2085,2085,47
|
|
20240927,143500,423170695,2085,2085,2085,2085,1000
|
|
20240927,143400,421085695,2090,2090,2090,2090,10
|
|
20240927,143300,421064795,2090,2090,2090,2090,0
|
|
20240927,143200,421064795,2090,2090,2090,2090,0
|
|
20240927,143100,421064795,2090,2085,2090,2085,106
|
|
20240927,143000,420843535,2090,2090,2090,2090,0
|
|
20240927,142900,420843535,2090,2090,2090,2090,488
|
|
20240927,142800,419823615,2090,2090,2090,2090,600
|
|
20240927,142700,418569615,2085,2085,2085,2085,1934
|
|
20240927,142600,414537225,2090,2090,2090,2090,5
|
|
20240927,142500,414526775,2090,2090,2090,2090,957
|
|
20240927,142400,412526645,2085,2085,2085,2085,31
|
|
20240927,142300,412462010,2085,2085,2085,2085,0
|
|
20240927,142200,412462010,2085,2085,2085,2085,105
|
|
20240927,142100,412243085,2085,2085,2085,2085,33
|
|
20240927,142000,412174280,2090,2090,2090,2090,0
|
|
20240927,141900,412174280,2090,2090,2090,2090,2
|
|
20240927,141800,412170100,2085,2085,2085,2085,1355
|
|
20240927,141700,409344925,2090,2090,2090,2090,0
|
|
20240927,141600,409344925,2090,2090,2090,2090,600
|
|
20240927,141500,408090925,2085,2085,2085,2085,418
|
|
20240927,141400,407219395,2085,2085,2085,2085,0
|
|
20240927,141300,407219395,2085,2085,2085,2085,0
|
|
20240927,141200,407219395,2085,2085,2085,2085,0
|
|
20240927,141100,407219395,2085,2085,2090,2085,1455
|
|
20240927,141000,404185695,2085,2090,2090,2085,201
|
|
20240927,140900,403766605,2090,2090,2090,2090,0
|
|
20240927,140800,403766605,2090,2090,2090,2090,382
|
|
20240927,140700,402968225,2090,2090,2090,2090,0
|
|
20240927,140600,402968225,2090,2090,2090,2090,0
|
|
20240927,140500,402968225,2090,2090,2090,2090,6198
|
|
20240927,140400,390014405,2090,2090,2090,2090,0
|
|
20240927,140300,390014405,2090,2090,2090,2090,0
|
|
20240927,140200,390014405,2090,2095,2095,2090,875
|
|
20240927,140100,388182290,2095,2095,2095,2095,300
|
|
20240927,140000,387553790,2095,2095,2095,2095,200
|
|
20240927,135900,387134790,2100,2100,2100,2100,0
|
|
20240927,135800,387134790,2100,2100,2100,2100,47
|
|
20240927,135700,387036090,2100,2100,2100,2100,0
|
|
20240927,135600,387036090,2100,2100,2100,2100,62
|
|
20240927,135500,386905890,2095,2095,2095,2095,988
|
|
20240927,135400,384836030,2095,2095,2095,2095,0
|
|
20240927,135300,384836030,2095,2095,2095,2095,11
|
|
20240927,135200,384812985,2090,2090,2090,2090,0
|
|
20240927,135100,384812985,2090,2090,2090,2090,1
|
|
20240927,135000,384810895,2090,2090,2090,2090,0
|
|
20240927,134900,384810895,2090,2090,2090,2090,0
|
|
20240927,134800,384810895,2090,2090,2090,2090,0
|
|
20240927,134700,384810895,2090,2090,2090,2090,5
|
|
20240927,134600,384800445,2090,2090,2090,2090,0
|
|
20240927,134500,384800445,2090,2090,2090,2090,0
|
|
20240927,134400,384800445,2090,2090,2090,2090,2
|
|
20240927,134300,384796265,2090,2090,2090,2090,0
|
|
20240927,134200,384796265,2090,2090,2090,2090,10
|
|
20240927,134100,384775365,2090,2090,2090,2090,0
|
|
20240927,134000,384775365,2090,2090,2090,2090,200
|
|
20240927,133900,384357365,2095,2095,2095,2095,716
|
|
20240927,133800,382857345,2095,2095,2095,2095,0
|
|
20240927,133700,382857345,2095,2095,2095,2095,1520
|
|
20240927,133600,379672945,2095,2095,2095,2095,0
|
|
20240927,133500,379672945,2095,2095,2095,2095,50
|
|
20240927,133400,379568195,2090,2090,2090,2090,1
|
|
20240927,133300,379566105,2095,2095,2095,2095,0
|
|
20240927,133200,379566105,2095,2095,2095,2095,0
|
|
20240927,133100,379566105,2095,2095,2095,2095,0
|
|
20240927,133000,379566105,2095,2095,2095,2095,100
|
|
20240927,132900,379356605,2095,2095,2095,2095,1773
|
|
20240927,132800,375642170,2095,2095,2095,2095,0
|
|
20240927,132700,375642170,2095,2095,2095,2095,0
|
|
20240927,132600,375642170,2095,2095,2095,2095,0
|
|
20240927,132500,375642170,2095,2090,2095,2090,75
|
|
20240927,132400,375485415,2090,2090,2090,2090,838
|
|
20240927,132300,373733995,2095,2095,2095,2095,0
|
|
20240927,132200,373733995,2095,2095,2095,2095,0
|
|
20240927,132100,373733995,2095,2095,2095,2095,0
|
|
20240927,132000,373733995,2095,2095,2095,2090,118
|
|
20240927,131900,373486805,2095,2095,2095,2095,1
|
|
20240927,131800,373484710,2095,2095,2095,2095,9
|
|
20240927,131700,373465855,2090,2095,2095,2090,49
|
|
20240927,131600,373363440,2090,2090,2095,2090,1823
|
|
20240927,131500,369553365,2095,2095,2095,2095,0
|
|
20240927,131400,369553365,2095,2095,2095,2095,2
|
|
20240927,131300,369549175,2095,2100,2100,2095,2
|
|
20240927,131200,369544980,2100,2100,2100,2100,0
|
|
20240927,131100,369544980,2100,2100,2100,2100,3
|
|
20240927,131000,369538680,2100,2095,2100,2095,490
|
|
20240927,130900,368512120,2095,2090,2095,2090,101
|
|
20240927,130800,368301025,2095,2100,2100,2095,13
|
|
20240927,130700,368273780,2100,2100,2100,2080,20002
|
|
20240927,130600,326460820,2105,2105,2105,2105,1
|
|
20240927,130500,326458715,2100,2105,2105,2100,791
|
|
20240927,130400,324797610,2100,2100,2100,2100,1
|
|
20240927,130300,324795510,2100,2100,2100,2100,0
|
|
20240927,130200,324795510,2100,2100,2100,2100,0
|
|
20240927,130100,324795510,2100,2100,2100,2100,0
|
|
20240927,130000,324795510,2100,2100,2100,2100,627
|
|
20240927,125900,323478810,2100,2105,2105,2100,2507
|
|
20240927,125800,318214075,2105,2105,2105,2105,0
|
|
20240927,125700,318214075,2105,2105,2105,2105,0
|
|
20240927,125600,318214075,2105,2105,2105,2105,0
|
|
20240927,125500,318214075,2105,2105,2105,2105,12
|
|
20240927,125400,318188815,2100,2100,2100,2100,0
|
|
20240927,125300,318188815,2100,2100,2100,2100,0
|
|
20240927,125200,318188815,2100,2100,2100,2100,0
|
|
20240927,125100,318188815,2100,2100,2100,2100,697
|
|
20240927,125000,316725115,2105,2105,2105,2105,0
|
|
20240927,124900,316725115,2105,2105,2105,2105,0
|
|
20240927,124800,316725115,2105,2105,2105,2105,0
|
|
20240927,124700,316725115,2105,2105,2105,2105,0
|
|
20240927,124600,316725115,2105,2105,2105,2105,30
|
|
20240927,124500,316661965,2105,2105,2105,2105,0
|
|
20240927,124400,316661965,2105,2105,2105,2105,0
|
|
20240927,124300,316661965,2105,2105,2105,2105,0
|
|
20240927,124200,316661965,2105,2105,2105,2105,5
|
|
20240927,124100,316651440,2105,2105,2105,2105,0
|
|
20240927,124000,316651440,2105,2105,2105,2105,0
|
|
20240927,123900,316651440,2105,2105,2105,2105,0
|
|
20240927,123800,316651440,2105,2105,2105,2105,0
|
|
20240927,123700,316651440,2105,2105,2105,2105,1
|
|
20240927,123600,316649335,2100,2100,2100,2100,50
|
|
20240927,123500,316544335,2105,2105,2105,2105,0
|
|
20240927,123400,316544335,2105,2105,2105,2105,0
|
|
20240927,123300,316544335,2105,2105,2105,2105,100
|
|
20240927,123200,316333835,2105,2105,2105,2105,0
|
|
20240927,123100,316333835,2105,2105,2105,2105,1
|
|
20240927,123000,316331730,2090,2090,2090,2090,0
|
|
20240927,122900,316331730,2090,2095,2095,2090,228
|
|
20240927,122800,315854915,2090,2095,2095,2090,8950
|
|
20240927,122700,297129505,2095,2095,2095,2095,0
|
|
20240927,122600,297129505,2095,2095,2095,2095,480
|
|
20240927,122500,296123905,2100,2100,2100,2100,1050
|
|
20240927,122400,293918905,2105,2105,2105,2105,0
|
|
20240927,122300,293918905,2105,2105,2105,2105,0
|
|
20240927,122200,293918905,2105,2105,2105,2105,1
|
|
20240927,122100,293916800,2100,2100,2100,2100,50
|
|
20240927,122000,293811800,2100,2100,2105,2100,301
|
|
20240927,121900,293179695,2105,2105,2105,2105,1
|
|
20240927,121800,293177590,2100,2100,2100,2100,97
|
|
20240927,121700,292973890,2100,2100,2100,2100,2500
|
|
20240927,121600,287723890,2100,2100,2100,2100,509
|
|
20240927,121500,286654990,2100,2100,2100,2100,521
|
|
20240927,121400,285560890,2105,2105,2105,2105,300
|
|
20240927,121300,284929390,2105,2105,2105,2105,500
|
|
20240927,121200,283876890,2105,2105,2105,2105,1662
|
|
20240927,121100,280378380,2105,2105,2105,2105,0
|
|
20240927,121000,280378380,2105,2105,2105,2105,0
|
|
20240927,120900,280378380,2105,2105,2105,2105,260
|
|
20240927,120800,279831080,2105,2105,2105,2105,0
|
|
20240927,120700,279831080,2105,2105,2105,2105,0
|
|
20240927,120600,279831080,2105,2105,2105,2105,52
|
|
20240927,120500,279721620,2105,2105,2105,2105,0
|
|
20240927,120400,279721620,2105,2105,2105,2105,34
|
|
20240927,120300,279650050,2100,2100,2100,2100,0
|
|
20240927,120200,279650050,2100,2100,2100,2100,407
|
|
20240927,120100,278795350,2100,2100,2100,2100,0
|
|
20240927,120000,278795350,2100,2100,2100,2100,0
|
|
20240927,115900,278795350,2100,2100,2100,2100,700
|
|
20240927,115800,277325350,2105,2105,2105,2105,376
|
|
20240927,115700,276533870,2105,2105,2105,2105,0
|
|
20240927,115600,276533870,2105,2105,2105,2105,100
|
|
20240927,115500,276323370,2105,2105,2105,2105,0
|
|
20240927,115400,276323370,2105,2095,2105,2095,1001
|
|
20240927,115300,274216275,2105,2105,2105,2105,2
|
|
20240927,115200,274212065,2095,2100,2100,2095,1056
|
|
20240927,115100,271996745,2105,2105,2105,2105,0
|
|
20240927,115000,271996745,2105,2105,2105,2105,0
|
|
20240927,114900,271996745,2105,2105,2105,2105,0
|
|
20240927,114800,271996745,2105,2105,2105,2105,100
|
|
20240927,114700,271786245,2110,2110,2110,2110,0
|
|
20240927,114600,271786245,2110,2110,2110,2110,0
|
|
20240927,114500,271786245,2110,2110,2110,2110,100
|
|
20240927,114400,271575245,2110,2095,2110,2095,850
|
|
20240927,114300,269782495,2110,2110,2110,2110,201
|
|
20240927,114200,269358385,2100,2100,2100,2100,0
|
|
20240927,114100,269358385,2100,2100,2100,2100,300
|
|
20240927,114000,268728385,2110,2110,2110,2110,0
|
|
20240927,113900,268728385,2110,2110,2110,2110,1
|
|
20240927,113800,268726275,2100,2100,2100,2100,0
|
|
20240927,113700,268726275,2100,2100,2100,2100,5000
|
|
20240927,113600,258226275,2115,2115,2115,2115,0
|
|
20240927,113500,258226275,2115,2115,2115,2115,0
|
|
20240927,113400,258226275,2115,2115,2115,2115,0
|
|
20240927,113300,258226275,2115,2115,2115,2115,0
|
|
20240927,113200,258226275,2115,2115,2115,2115,0
|
|
20240927,113100,258226275,2115,2115,2115,2115,0
|
|
20240927,113000,258226275,2115,2115,2115,2115,0
|
|
20240927,112900,258226275,2115,2115,2115,2115,1
|
|
20240927,112800,258224160,2100,2105,2105,2100,2643
|
|
20240927,112700,252673855,2100,2100,2100,2100,0
|
|
20240927,112600,252673855,2100,2100,2100,2100,0
|
|
20240927,112500,252673855,2100,2115,2115,2100,4848
|
|
20240927,112400,242492940,2100,2100,2100,2100,20
|
|
20240927,112300,242450940,2105,2115,2115,2105,5001
|
|
20240927,112200,231923825,2105,2105,2105,2105,4000
|
|
20240927,112100,223503825,2115,2115,2115,2115,0
|
|
20240927,112000,223503825,2115,2115,2115,2115,20
|
|
20240927,111900,223461525,2105,2110,2110,2105,5000
|
|
20240927,111800,212931190,2115,2115,2115,2115,1
|
|
20240927,111700,212929075,2110,2110,2110,2110,220
|
|
20240927,111600,212464875,2110,2110,2110,2110,0
|
|
20240927,111500,212464875,2110,2115,2115,2110,301
|
|
20240927,111400,211828265,2115,2110,2115,2110,2357
|
|
20240927,111300,206854495,2110,2110,2110,2110,0
|
|
20240927,111200,206854495,2110,2110,2110,2110,5
|
|
20240927,111100,206843945,2110,2110,2110,2110,0
|
|
20240927,111000,206843945,2110,2110,2110,2110,200
|
|
20240927,110900,206421945,2110,2110,2110,2110,103
|
|
20240927,110800,206204615,2115,2115,2115,2115,10
|
|
20240927,110700,206183465,2115,2115,2115,2115,0
|
|
20240927,110600,206183465,2115,2115,2115,2115,0
|
|
20240927,110500,206183465,2115,2115,2115,2115,0
|
|
20240927,110400,206183465,2115,2115,2115,2115,21
|
|
20240927,110300,206139050,2115,2115,2115,2115,0
|
|
20240927,110200,206139050,2115,2115,2115,2115,561
|
|
20240927,110100,204952535,2110,2110,2110,2110,22
|
|
20240927,110000,204906115,2115,2115,2115,2115,0
|
|
20240927,105900,204906115,2115,2115,2120,2115,4
|
|
20240927,105800,204897650,2115,2115,2115,2115,100
|
|
20240927,105700,204686150,2115,2115,2115,2115,345
|
|
20240927,105600,203956475,2115,2115,2115,2115,172
|
|
20240927,105500,203592695,2115,2115,2115,2115,520
|
|
20240927,105400,202492895,2115,2115,2115,2115,425
|
|
20240927,105300,201594020,2120,2120,2120,2120,0
|
|
20240927,105200,201594020,2120,2120,2120,2120,80
|
|
20240927,105100,201424420,2120,2120,2120,2120,0
|
|
20240927,105000,201424420,2120,2120,2120,2120,1
|
|
20240927,104900,201422300,2120,2120,2120,2120,60
|
|
20240927,104800,201295100,2120,2120,2120,2120,28
|
|
20240927,104700,201235740,2120,2110,2120,2110,111
|
|
20240927,104600,201000890,2120,2110,2120,2110,102
|
|
20240927,104500,200784660,2120,2120,2120,2120,91
|
|
20240927,104400,200591740,2120,2120,2120,2110,503
|
|
20240927,104300,199530380,2120,2120,2120,2120,7
|
|
20240927,104200,199515540,2110,2115,2115,2110,4899
|
|
20240927,104100,189154160,2115,2115,2115,2115,0
|
|
20240927,104000,189154160,2115,2115,2115,2115,198
|
|
20240927,103900,188735390,2115,2115,2115,2115,250
|
|
20240927,103800,188206640,2115,2115,2115,2115,49
|
|
20240927,103700,188103005,2115,2115,2115,2115,1
|
|
20240927,103600,188100890,2105,2105,2105,2105,0
|
|
20240927,103500,188100890,2105,2105,2105,2105,0
|
|
20240927,103400,188100890,2105,2105,2105,2105,250
|
|
20240927,103300,187574640,2105,2110,2110,2105,1503
|
|
20240927,103200,184410820,2105,2105,2105,2105,0
|
|
20240927,103100,184410820,2105,2105,2105,2105,4
|
|
20240927,103000,184402400,2105,2120,2120,2105,8
|
|
20240927,102900,184385500,2105,2105,2110,2105,2005
|
|
20240927,102800,180164900,2110,2110,2110,2110,0
|
|
20240927,102700,180164900,2110,2110,2110,2110,18
|
|
20240927,102600,180126920,2110,2115,2115,2110,1054
|
|
20240927,102500,177897980,2125,2120,2125,2120,4005
|
|
20240927,102400,169396615,2115,2115,2115,2115,3000
|
|
20240927,102300,163051615,2115,2110,2115,2110,2
|
|
20240927,102200,163047390,2120,2110,2120,2105,3681
|
|
20240927,102100,155280385,2110,2110,2110,2110,0
|
|
20240927,102000,155280385,2110,2110,2110,2110,24
|
|
20240927,101900,155229745,2115,2115,2115,2115,0
|
|
20240927,101800,155229745,2115,2115,2115,2115,0
|
|
20240927,101700,155229745,2115,2115,2115,2115,0
|
|
20240927,101600,155229745,2115,2115,2115,2115,45
|
|
20240927,101500,155134570,2115,2120,2120,2115,535
|
|
20240927,101400,154003040,2115,2110,2115,2110,467
|
|
20240927,101300,153015340,2115,2115,2115,2115,263
|
|
20240927,101200,152459095,2115,2115,2115,2115,1110
|
|
20240927,101100,150111445,2115,2115,2115,2115,100
|
|
20240927,101000,149899945,2115,2115,2115,2115,1
|
|
20240927,100900,149897830,2110,2115,2115,2110,1500
|
|
20240927,100800,146730330,2115,2115,2115,2115,700
|
|
20240927,100700,145249830,2110,2110,2110,2110,0
|
|
20240927,100600,145249830,2110,2115,2115,2110,23
|
|
20240927,100500,145201285,2115,2115,2115,2115,423
|
|
20240927,100400,144306640,2115,2115,2115,2115,500
|
|
20240927,100300,143249140,2115,2115,2115,2115,2
|
|
20240927,100200,143244910,2110,2110,2115,2110,1376
|
|
20240927,100100,140341050,2115,2115,2115,2110,155
|
|
20240927,100000,140013725,2110,2115,2115,2105,1467
|
|
20240927,095900,136918450,2115,2120,2120,2115,3012
|
|
20240927,095800,130545610,2120,2120,2120,2110,3798
|
|
20240927,095700,122502300,2115,2110,2115,2110,4592
|
|
20240927,095600,112795330,2110,2110,2110,2110,42
|
|
20240927,095500,112706710,2105,2105,2105,2105,100
|
|
20240927,095400,112496210,2105,2105,2105,2105,0
|
|
20240927,095300,112496210,2105,2105,2105,2105,0
|
|
20240927,095200,112496210,2105,2105,2105,2105,193
|
|
20240927,095100,112089945,2105,2105,2105,2105,103
|
|
20240927,095000,111873130,2110,2110,2110,2110,3
|
|
20240927,094900,111866800,2110,2105,2110,2105,1634
|
|
20240927,094800,108427210,2110,2110,2110,2110,477
|
|
20240927,094700,107420740,2110,2110,2110,2110,947
|
|
20240927,094600,105422570,2110,2110,2110,2110,201
|
|
20240927,094500,104998460,2110,2105,2110,2105,123
|
|
20240927,094400,104739430,2105,2105,2105,2105,1
|
|
20240927,094300,104737325,2105,2105,2105,2105,2
|
|
20240927,094200,104733115,2105,2105,2105,2105,0
|
|
20240927,094100,104733115,2105,2105,2105,2105,12
|
|
20240927,094000,104707855,2110,2105,2110,2095,1599
|
|
20240927,093900,101356825,2110,2110,2110,2105,5
|
|
20240927,093800,101346290,2105,2105,2105,2105,0
|
|
20240927,093700,101346290,2105,2100,2105,2100,9
|
|
20240927,093600,101327360,2105,2105,2105,2100,5
|
|
20240927,093500,101316845,2095,2095,2095,2095,10
|
|
20240927,093400,101295895,2105,2105,2105,2105,1
|
|
20240927,093300,101293790,2100,2100,2100,2100,0
|
|
20240927,093200,101293790,2100,2105,2105,2100,201
|
|
20240927,093100,100871685,2095,2095,2095,2095,500
|
|
20240927,093000,99824185,2100,2100,2100,2100,546
|
|
20240927,092900,98677585,2100,2100,2100,2100,1492
|
|
20240927,092800,95544385,2105,2105,2110,2100,13
|
|
20240927,092700,95516995,2110,2105,2110,2100,780
|
|
20240927,092600,93875325,2115,2115,2115,2115,0
|
|
20240927,092500,93875325,2115,2115,2115,2105,144
|
|
20240927,092400,93572175,2110,2115,2115,2110,892
|
|
20240927,092300,91688795,2120,2120,2120,2120,49
|
|
20240927,092200,91584915,2115,2110,2115,2110,480
|
|
20240927,092100,90570715,2115,2115,2115,2115,0
|
|
20240927,092000,90570715,2115,2115,2115,2115,0
|
|
20240927,091900,90570715,2115,2115,2115,2105,370
|
|
20240927,091800,89789525,2120,2115,2120,2115,112
|
|
20240927,091700,89552590,2115,2115,2115,2115,855
|
|
20240927,091600,87744265,2110,2105,2110,2105,20264
|
|
20240927,091500,45080620,2105,2110,2110,2105,29
|
|
20240927,091400,45019435,2110,2110,2110,2105,776
|
|
20240927,091300,43382375,2110,2100,2110,2100,4110
|
|
20240927,091200,34737970,2105,2105,2105,2105,145
|
|
20240927,091100,34432745,2105,2105,2105,2105,522
|
|
20240927,091000,33333935,2105,2105,2105,2105,36
|
|
20240927,090900,33258155,2105,2105,2105,2105,570
|
|
20240927,090800,32058305,2105,2090,2105,2090,252
|
|
20240927,090700,31530845,2100,2100,2100,2100,201
|
|
20240927,090600,31108745,2100,2085,2100,2085,2355
|
|
20240927,090500,26193540,2090,2095,2095,2090,850
|
|
20240927,090400,24417035,2090,2095,2100,2090,289
|
|
20240927,090300,23811055,2100,2100,2100,2100,5
|
|
20240927,090200,23800555,2095,2095,2095,2080,2155
|
|
20240927,090100,19304820,2095,2095,2095,2080,4010
|
|
20240927,090000,10933520,2100,2105,2115,2100,5201
|