630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192700,687935518,2040,2040,2040,2040,10745
|
|
20241223,192600,687935518,2040,2040,2040,2040,0
|
|
20241223,192500,687935518,2040,2040,2040,2040,0
|
|
20241223,192400,687935518,2040,2040,2040,2040,0
|
|
20241223,192300,687935518,2040,2040,2040,2040,0
|
|
20241223,192200,687935518,2040,2040,2040,2040,0
|
|
20241223,192100,687935518,2040,2040,2040,2040,0
|
|
20241223,192000,687935518,2040,2040,2040,2040,0
|
|
20241223,191900,687935518,2040,2040,2040,2040,0
|
|
20241223,191800,687935518,2040,2040,2040,2040,0
|
|
20241223,191700,687935518,2040,2040,2040,2040,0
|
|
20241223,191600,687935518,2040,2040,2040,2040,0
|
|
20241223,191500,687935518,2040,2040,2040,2040,0
|
|
20241223,191400,687935518,2040,2040,2040,2040,0
|
|
20241223,191300,687935518,2040,2040,2040,2040,0
|
|
20241223,191200,687935518,2040,2040,2040,2040,0
|
|
20241223,191100,687935518,2040,2040,2040,2040,0
|
|
20241223,191000,687935518,2040,2040,2040,2040,0
|
|
20241223,190900,687935518,2040,2040,2040,2040,0
|
|
20241223,190800,687935518,2040,2040,2040,2040,0
|
|
20241223,190700,687935518,2040,2040,2040,2040,0
|
|
20241223,190600,687935518,2040,2040,2040,2040,0
|
|
20241223,190500,687935518,2040,2040,2040,2040,0
|
|
20241223,190400,687935518,2040,2040,2040,2040,0
|
|
20241223,190300,687935518,2040,2040,2040,2040,0
|
|
20241223,190200,687935518,2040,2040,2040,2040,0
|
|
20241223,190100,687935518,2040,2040,2040,2040,0
|
|
20241223,190000,687935518,2040,2040,2040,2040,0
|
|
20241223,185900,687935518,2040,2040,2040,2040,0
|
|
20241223,185800,687935518,2040,2040,2040,2040,0
|
|
20241223,185700,687935518,2040,2040,2040,2040,10745
|
|
20241223,185600,687935518,2040,2040,2040,2040,0
|
|
20241223,185500,687935518,2040,2040,2040,2040,0
|
|
20241223,185400,687935518,2040,2040,2040,2040,0
|
|
20241223,185300,687935518,2040,2040,2040,2040,0
|
|
20241223,185200,687935518,2040,2040,2040,2040,0
|
|
20241223,185100,687935518,2040,2040,2040,2040,0
|
|
20241223,185000,687935518,2040,2040,2040,2040,0
|
|
20241223,184900,687935518,2040,2040,2040,2040,0
|
|
20241223,184800,687935518,2040,2040,2040,2040,0
|
|
20241223,184700,687935518,2040,2040,2040,2040,0
|
|
20241223,184600,687935518,2040,2040,2040,2040,0
|
|
20241223,184500,687935518,2040,2040,2040,2040,0
|
|
20241223,184400,687935518,2040,2040,2040,2040,0
|
|
20241223,184300,687935518,2040,2040,2040,2040,0
|
|
20241223,184200,687935518,2040,2040,2040,2040,0
|
|
20241223,184100,687935518,2040,2040,2040,2040,0
|
|
20241223,184000,687935518,2040,2040,2040,2040,0
|
|
20241223,183900,687935518,2040,2040,2040,2040,0
|
|
20241223,183800,687935518,2040,2040,2040,2040,0
|
|
20241223,183700,687935518,2040,2040,2040,2040,0
|
|
20241223,183600,687935518,2040,2040,2040,2040,0
|
|
20241223,183500,687935518,2040,2040,2040,2040,0
|
|
20241223,183400,687935518,2040,2040,2040,2040,0
|
|
20241223,183300,687935518,2040,2040,2040,2040,0
|
|
20241223,183200,687935518,2040,2040,2040,2040,0
|
|
20241223,183100,687935518,2040,2040,2040,2040,0
|
|
20241223,183000,687935518,2040,2040,2040,2040,0
|
|
20241223,182900,687935518,2040,2040,2040,2040,0
|
|
20241223,182800,687935518,2040,2040,2040,2040,0
|
|
20241223,182700,687935518,2040,2040,2040,2040,10745
|
|
20241223,182600,687935518,2040,2040,2040,2040,0
|
|
20241223,182500,687935518,2040,2040,2040,2040,0
|
|
20241223,182400,687935518,2040,2040,2040,2040,0
|
|
20241223,182300,687935518,2040,2040,2040,2040,0
|
|
20241223,182200,687935518,2040,2040,2040,2040,0
|
|
20241223,182100,687935518,2040,2040,2040,2040,0
|
|
20241223,182000,687935518,2040,2040,2040,2040,0
|
|
20241223,181900,687935518,2040,2040,2040,2040,0
|
|
20241223,181800,687935518,2040,2040,2040,2040,0
|
|
20241223,181700,687935518,2040,2040,2040,2040,0
|
|
20241223,181600,687935518,2040,2040,2040,2040,0
|
|
20241223,181500,687935518,2040,2040,2040,2040,0
|
|
20241223,181400,687935518,2040,2040,2040,2040,0
|
|
20241223,181300,687935518,2040,2040,2040,2040,0
|
|
20241223,181200,687935518,2040,2040,2040,2040,0
|
|
20241223,181100,687935518,2040,2040,2040,2040,0
|
|
20241223,181000,687935518,2040,2040,2040,2040,0
|
|
20241223,180900,687935518,2040,2040,2040,2040,0
|
|
20241223,180800,687935518,2040,2040,2040,2040,0
|
|
20241223,180700,687935518,2040,2040,2040,2040,0
|
|
20241223,180600,687935518,2040,2040,2040,2040,0
|
|
20241223,180500,687935518,2040,2040,2040,2040,0
|
|
20241223,180400,687935518,2040,2040,2040,2040,0
|
|
20241223,180300,687935518,2040,2040,2040,2040,0
|
|
20241223,180200,687935518,2040,2040,2040,2040,0
|
|
20241223,180100,687935518,2040,2040,2040,2040,0
|
|
20241223,180000,687935518,2040,2040,2040,2040,0
|
|
20241223,175900,687935518,2040,2040,2040,2040,0
|
|
20241223,175800,687935518,2040,2040,2040,2040,0
|
|
20241223,175700,687935518,2040,2040,2040,2040,10745
|
|
20241223,175600,687935518,2040,2040,2040,2040,0
|
|
20241223,175500,687935518,2040,2040,2040,2040,0
|
|
20241223,175400,687935518,2040,2040,2040,2040,0
|
|
20241223,175300,687935518,2040,2040,2040,2040,0
|
|
20241223,175200,687935518,2040,2040,2040,2040,0
|
|
20241223,175100,687935518,2040,2040,2040,2040,0
|
|
20241223,175000,687935518,2040,2040,2040,2040,0
|
|
20241223,174900,687935518,2040,2040,2040,2040,0
|
|
20241223,174800,687935518,2040,2040,2040,2040,0
|
|
20241223,174700,687935518,2040,2040,2040,2040,0
|
|
20241223,174600,687935518,2040,2040,2040,2040,0
|
|
20241223,174500,687935518,2040,2040,2040,2040,0
|
|
20241223,174400,687935518,2040,2040,2040,2040,0
|
|
20241223,174300,687935518,2040,2040,2040,2040,0
|
|
20241223,174200,687935518,2040,2040,2040,2040,0
|
|
20241223,174100,687935518,2040,2040,2040,2040,0
|
|
20241223,174000,687935518,2040,2040,2040,2040,0
|
|
20241223,173900,687935518,2040,2040,2040,2040,0
|
|
20241223,173800,687935518,2040,2040,2040,2040,0
|
|
20241223,173700,687935518,2040,2040,2040,2040,0
|
|
20241223,173600,687935518,2040,2040,2040,2040,0
|
|
20241223,173500,687935518,2040,2040,2040,2040,0
|
|
20241223,173400,687935518,2040,2040,2040,2040,0
|
|
20241223,173300,687935518,2040,2040,2040,2040,0
|
|
20241223,173200,687935518,2040,2040,2040,2040,0
|
|
20241223,173100,687935518,2040,2040,2040,2040,0
|
|
20241223,173000,687935518,2040,2040,2040,2040,0
|
|
20241223,172900,687935518,2040,2040,2040,2040,0
|
|
20241223,172800,687935518,2040,2040,2040,2040,0
|
|
20241223,172700,687935518,2040,2040,2040,2040,10745
|
|
20241223,172600,687935518,2040,2040,2040,2040,0
|
|
20241223,172500,687935518,2040,2040,2040,2040,0
|
|
20241223,172400,687935518,2040,2040,2040,2040,0
|
|
20241223,172300,687935518,2040,2040,2040,2040,0
|
|
20241223,172200,687935518,2040,2040,2040,2040,0
|
|
20241223,172100,687935518,2040,2040,2040,2040,0
|
|
20241223,172000,687935518,2040,2040,2040,2040,0
|
|
20241223,171900,687935518,2040,2040,2040,2040,0
|
|
20241223,171800,687935518,2040,2040,2040,2040,0
|
|
20241223,171700,687935518,2040,2040,2040,2040,0
|
|
20241223,171600,687935518,2040,2040,2040,2040,0
|
|
20241223,171500,687935518,2040,2040,2040,2040,0
|
|
20241223,171400,687935518,2040,2040,2040,2040,0
|
|
20241223,171300,687935518,2040,2040,2040,2040,0
|
|
20241223,171200,687935518,2040,2040,2040,2040,0
|
|
20241223,171100,687935518,2040,2040,2040,2040,0
|
|
20241223,171000,687935518,2040,2040,2040,2040,0
|
|
20241223,170900,687935518,2040,2040,2040,2040,0
|
|
20241223,170800,687935518,2040,2040,2040,2040,0
|
|
20241223,170700,687935518,2040,2040,2040,2040,0
|
|
20241223,170600,687935518,2040,2040,2040,2040,0
|
|
20241223,170500,687935518,2040,2040,2040,2040,0
|
|
20241223,170400,687935518,2040,2040,2040,2040,0
|
|
20241223,170300,687935518,2040,2040,2040,2040,0
|
|
20241223,170200,687935518,2040,2040,2040,2040,0
|
|
20241223,170100,687935518,2040,2040,2040,2040,0
|
|
20241223,170000,687935518,2040,2040,2040,2040,0
|
|
20241223,165900,687935518,2040,2040,2040,2040,0
|
|
20241223,165800,687935518,2040,2040,2040,2040,0
|
|
20241223,165700,687935518,2040,2040,2040,2040,10745
|
|
20241223,165600,687935518,2040,2040,2040,2040,0
|
|
20241223,165500,687935518,2040,2040,2040,2040,0
|
|
20241223,165400,687935518,2040,2040,2040,2040,0
|
|
20241223,165300,687935518,2040,2040,2040,2040,0
|
|
20241223,165200,687935518,2040,2040,2040,2040,0
|
|
20241223,165100,687935518,2040,2040,2040,2040,0
|
|
20241223,165000,687935518,2040,2040,2040,2040,0
|
|
20241223,164900,687935518,2040,2040,2040,2040,0
|
|
20241223,164800,687935518,2040,2040,2040,2040,0
|
|
20241223,164700,687935518,2040,2040,2040,2040,0
|
|
20241223,164600,687935518,2040,2040,2040,2040,0
|
|
20241223,164500,687935518,2040,2040,2040,2040,0
|
|
20241223,164400,687935518,2040,2040,2040,2040,0
|
|
20241223,164300,687935518,2040,2040,2040,2040,0
|
|
20241223,164200,687935518,2040,2040,2040,2040,0
|
|
20241223,164100,687935518,2040,2040,2040,2040,0
|
|
20241223,164000,687935518,2040,2040,2040,2040,0
|
|
20241223,163900,687935518,2040,2040,2040,2040,0
|
|
20241223,163800,687935518,2040,2040,2040,2040,0
|
|
20241223,163700,687935518,2040,2040,2040,2040,0
|
|
20241223,163600,687935518,2040,2040,2040,2040,0
|
|
20241223,163500,687935518,2040,2040,2040,2040,0
|
|
20241223,163400,687935518,2040,2040,2040,2040,0
|
|
20241223,163300,687935518,2040,2040,2040,2040,0
|
|
20241223,163200,687935518,2040,2040,2040,2040,0
|
|
20241223,163100,687935518,2040,2040,2040,2040,0
|
|
20241223,163000,687935518,2040,2040,2040,2040,0
|
|
20241223,162900,687935518,2040,2040,2040,2040,0
|
|
20241223,162800,687935518,2040,2040,2040,2040,0
|
|
20241223,162700,687935518,2040,2040,2040,2040,10745
|
|
20241223,162600,687935518,2040,2040,2040,2040,0
|
|
20241223,162500,687935518,2040,2040,2040,2040,0
|
|
20241223,162400,687935518,2040,2040,2040,2040,0
|
|
20241223,162300,687935518,2040,2040,2040,2040,0
|
|
20241223,162200,687935518,2040,2040,2040,2040,0
|
|
20241223,162100,687935518,2040,2040,2040,2040,0
|
|
20241223,162000,687935518,2040,2040,2040,2040,0
|
|
20241223,161900,687935518,2040,2040,2040,2040,0
|
|
20241223,161800,687935518,2040,2040,2040,2040,0
|
|
20241223,161700,687935518,2040,2040,2040,2040,0
|
|
20241223,161600,687935518,2040,2040,2040,2040,0
|
|
20241223,161500,687935518,2040,2040,2040,2040,0
|
|
20241223,161400,687935518,2040,2040,2040,2040,0
|
|
20241223,161300,687935518,2040,2040,2040,2040,0
|
|
20241223,161200,687935518,2040,2040,2040,2040,0
|
|
20241223,161100,687935518,2040,2040,2040,2040,0
|
|
20241223,161000,687935518,2040,2040,2040,2040,0
|
|
20241223,160900,687935518,2040,2040,2040,2040,0
|
|
20241223,160800,687935518,2040,2040,2040,2040,0
|
|
20241223,160700,687935518,2040,2040,2040,2040,0
|
|
20241223,160600,687935518,2040,2040,2040,2040,0
|
|
20241223,160500,687935518,2040,2040,2040,2040,0
|
|
20241223,160400,687935518,2040,2040,2040,2040,0
|
|
20241223,160300,687935518,2040,2040,2040,2040,0
|
|
20241223,160200,687935518,2040,2040,2040,2040,0
|
|
20241223,160100,687935518,2040,2040,2040,2040,0
|
|
20241223,160000,687935518,2040,2040,2040,2040,0
|
|
20241223,155900,687935518,2040,2040,2040,2040,0
|
|
20241223,155800,687935518,2040,2040,2040,2040,0
|
|
20241223,155700,687935518,2040,2040,2040,2040,10745
|
|
20241223,155600,687935518,2040,2040,2040,2040,0
|
|
20241223,155500,687935518,2040,2040,2040,2040,0
|
|
20241223,155400,687935518,2040,2040,2040,2040,0
|
|
20241223,155300,687935518,2040,2040,2040,2040,0
|
|
20241223,155200,687935518,2040,2040,2040,2040,0
|
|
20241223,155100,687935518,2040,2040,2040,2040,0
|
|
20241223,155000,687935518,2040,2040,2040,2040,0
|
|
20241223,154900,687935518,2040,2040,2040,2040,0
|
|
20241223,154800,687935518,2040,2040,2040,2040,0
|
|
20241223,154700,687935518,2040,2040,2040,2040,0
|
|
20241223,154600,687935518,2040,2040,2040,2040,0
|
|
20241223,154500,687935518,2040,2040,2040,2040,0
|
|
20241223,154400,687935518,2040,2040,2040,2040,0
|
|
20241223,154300,687935518,2040,2040,2040,2040,0
|
|
20241223,154200,687935518,2040,2040,2040,2040,0
|
|
20241223,154100,687935518,2040,2040,2040,2040,0
|
|
20241223,154000,687935518,2040,2040,2040,2040,0
|
|
20241223,153900,687935518,2040,2040,2040,2040,0
|
|
20241223,153800,687935518,2040,2040,2040,2040,0
|
|
20241223,153700,687935518,2040,2040,2040,2040,0
|
|
20241223,153600,687935518,2040,2040,2040,2040,0
|
|
20241223,153500,687935518,2040,2040,2040,2040,0
|
|
20241223,153400,687935518,2040,2040,2040,2040,0
|
|
20241223,153300,687935518,2040,2040,2040,2040,0
|
|
20241223,153200,687935518,2040,2040,2040,2040,0
|
|
20241223,153100,687935518,2040,2040,2040,2040,0
|
|
20241223,153000,687935518,2040,2040,2040,2040,10745
|
|
20241223,152900,666015718,2045,2045,2045,2045,0
|
|
20241223,152800,666015718,2045,2045,2045,2045,0
|
|
20241223,152700,666015718,2045,2045,2045,2045,0
|
|
20241223,152600,666015718,2045,2045,2045,2045,0
|
|
20241223,152500,666015718,2045,2045,2045,2045,0
|
|
20241223,152400,666015718,2045,2045,2045,2045,0
|
|
20241223,152300,666015718,2045,2045,2045,2045,0
|
|
20241223,152200,666015718,2045,2045,2045,2045,0
|
|
20241223,152100,666015718,2045,2045,2045,2045,0
|
|
20241223,152000,666015718,2045,2045,2045,2045,0
|
|
20241223,151900,666015718,2045,2045,2045,2040,85
|
|
20241223,151800,665842113,2045,2045,2045,2045,607
|
|
20241223,151700,664600798,2045,2045,2050,2045,202
|
|
20241223,151600,664187698,2045,2050,2050,2045,17
|
|
20241223,151500,664152928,2050,2050,2050,2050,1000
|
|
20241223,151400,662102928,2050,2050,2050,2050,48
|
|
20241223,151300,662004528,2045,2050,2050,2045,51
|
|
20241223,151200,661900228,2050,2045,2050,2045,990
|
|
20241223,151100,659871863,2050,2050,2050,2050,0
|
|
20241223,151000,659871863,2050,2050,2050,2050,1
|
|
20241223,150900,659869813,2040,2045,2050,2040,1450
|
|
20241223,150800,656909203,2050,2050,2050,2050,31
|
|
20241223,150700,656845653,2050,2045,2050,2045,650
|
|
20241223,150600,655514003,2045,2050,2050,2045,8954
|
|
20241223,150500,637202823,2050,2050,2050,2050,10
|
|
20241223,150400,637182323,2050,2050,2050,2050,677
|
|
20241223,150300,635794473,2050,2050,2050,2050,1179
|
|
20241223,150200,633377523,2050,2050,2050,2050,400
|
|
20241223,150100,632557523,2050,2050,2050,2050,1028
|
|
20241223,150000,630450123,2050,2050,2050,2050,0
|
|
20241223,145900,630450123,2050,2050,2050,2050,0
|
|
20241223,145800,630450123,2050,2050,2050,2050,2000
|
|
20241223,145700,626350123,2050,2050,2050,2050,0
|
|
20241223,145600,626350123,2050,2050,2050,2050,125
|
|
20241223,145500,626093873,2050,2050,2050,2050,1148
|
|
20241223,145400,623740473,2050,2050,2050,2050,0
|
|
20241223,145300,623740473,2050,2050,2050,2050,1017
|
|
20241223,145200,621655623,2050,2050,2050,2050,7
|
|
20241223,145100,621641273,2055,2055,2055,2055,500
|
|
20241223,145000,620613773,2050,2050,2050,2050,1000
|
|
20241223,144900,618563773,2050,2055,2055,2050,154
|
|
20241223,144800,618247328,2055,2055,2060,2055,335
|
|
20241223,144700,617558853,2050,2050,2050,2050,0
|
|
20241223,144600,617558853,2050,2050,2050,2050,10
|
|
20241223,144500,617538353,2060,2060,2060,2060,80
|
|
20241223,144400,617373553,2050,2050,2050,2050,476
|
|
20241223,144300,616397753,2055,2055,2055,2055,500
|
|
20241223,144200,615370253,2055,2055,2055,2055,222
|
|
20241223,144100,614914043,2055,2055,2055,2055,1367
|
|
20241223,144000,612104858,2055,2055,2055,2055,0
|
|
20241223,143900,612104858,2055,2055,2055,2055,100
|
|
20241223,143800,611899358,2060,2060,2060,2060,0
|
|
20241223,143700,611899358,2060,2060,2060,2060,0
|
|
20241223,143600,611899358,2060,2060,2060,2060,1
|
|
20241223,143500,611897298,2055,2055,2055,2055,0
|
|
20241223,143400,611897298,2055,2055,2055,2055,1
|
|
20241223,143300,611895243,2060,2055,2060,2055,516
|
|
20241223,143200,610834803,2060,2060,2060,2060,1
|
|
20241223,143100,610832743,2050,2055,2055,2050,466
|
|
20241223,143000,609875943,2055,2055,2055,2055,0
|
|
20241223,142900,609875943,2055,2055,2055,2055,414
|
|
20241223,142800,609025173,2055,2055,2055,2055,1738
|
|
20241223,142700,605453583,2060,2060,2060,2060,2500
|
|
20241223,142600,600303583,2060,2060,2060,2060,0
|
|
20241223,142500,600303583,2060,2055,2060,2055,783
|
|
20241223,142400,598693103,2060,2060,2060,2060,100
|
|
20241223,142300,598487103,2060,2065,2065,2060,60
|
|
20241223,142200,598363478,2065,2055,2065,2055,922
|
|
20241223,142100,596468748,2055,2055,2055,2055,20
|
|
20241223,142000,596427648,2055,2060,2060,2055,264
|
|
20241223,141900,595885033,2060,2060,2060,2060,96
|
|
20241223,141800,595687273,2060,2060,2060,2060,46
|
|
20241223,141700,595592513,2060,2060,2060,2060,0
|
|
20241223,141600,595592513,2060,2060,2060,2055,1004
|
|
20241223,141500,593524893,2065,2065,2065,2065,0
|
|
20241223,141400,593524893,2065,2060,2065,2060,17
|
|
20241223,141300,593489813,2060,2065,2065,2060,3054
|
|
20241223,141200,587183473,2060,2060,2060,2060,100
|
|
20241223,141100,586977473,2065,2065,2065,2065,0
|
|
20241223,141000,586977473,2065,2065,2065,2065,12
|
|
20241223,140900,586952693,2065,2065,2065,2065,0
|
|
20241223,140800,586952693,2065,2060,2065,2060,500
|
|
20241223,140700,585921538,2055,2060,2060,2055,1522
|
|
20241223,140600,582791318,2060,2060,2060,2060,74
|
|
20241223,140500,582638878,2060,2060,2060,2060,0
|
|
20241223,140400,582638878,2060,2060,2060,2060,203
|
|
20241223,140300,582220698,2060,2060,2060,2060,0
|
|
20241223,140200,582220698,2060,2060,2060,2060,2
|
|
20241223,140100,582216578,2055,2060,2060,2055,10
|
|
20241223,140000,582196023,2050,2050,2055,2050,556
|
|
20241223,135900,581053703,2055,2050,2055,2050,102
|
|
20241223,135800,580844098,2055,2055,2055,2055,1109
|
|
20241223,135700,578565103,2055,2055,2055,2050,2010
|
|
20241223,135600,574434603,2060,2060,2060,2060,2
|
|
20241223,135500,574430483,2060,2060,2060,2060,480
|
|
20241223,135400,573441683,2060,2060,2060,2060,4
|
|
20241223,135300,573433443,2060,2060,2060,2060,0
|
|
20241223,135200,573433443,2060,2060,2060,2060,1000
|
|
20241223,135100,571373443,2060,2060,2060,2060,31
|
|
20241223,135000,571309583,2055,2055,2055,2055,10
|
|
20241223,134900,571289033,2055,2055,2055,2055,0
|
|
20241223,134800,571289033,2055,2055,2055,2055,0
|
|
20241223,134700,571289033,2055,2055,2055,2055,0
|
|
20241223,134600,571289033,2055,2060,2065,2055,5646
|
|
20241223,134500,559672928,2060,2055,2060,2055,2658
|
|
20241223,134400,554198948,2055,2055,2055,2055,2762
|
|
20241223,134300,548523038,2050,2050,2050,2050,82
|
|
20241223,134200,548354938,2055,2055,2055,2055,1
|
|
20241223,134100,548352883,2050,2050,2050,2050,3310
|
|
20241223,134000,541567383,2050,2050,2050,2050,2
|
|
20241223,133900,541563283,2040,2040,2040,2040,690
|
|
20241223,133800,540155683,2040,2040,2040,2040,0
|
|
20241223,133700,540155683,2040,2040,2040,2040,0
|
|
20241223,133600,540155683,2040,2040,2040,2040,0
|
|
20241223,133500,540155683,2040,2040,2040,2040,0
|
|
20241223,133400,540155683,2040,2040,2040,2040,0
|
|
20241223,133300,540155683,2040,2040,2040,2040,0
|
|
20241223,133200,540155683,2040,2040,2040,2040,1
|
|
20241223,133100,540153643,2040,2040,2040,2040,0
|
|
20241223,133000,540153643,2040,2040,2040,2040,20
|
|
20241223,132900,540112843,2040,2045,2045,2040,2661
|
|
20241223,132800,534671233,2045,2045,2045,2045,0
|
|
20241223,132700,534671233,2045,2045,2045,2045,0
|
|
20241223,132600,534671233,2045,2045,2045,2045,1
|
|
20241223,132500,534669188,2040,2040,2040,2040,0
|
|
20241223,132400,534669188,2040,2040,2040,2040,500
|
|
20241223,132300,533649188,2040,2040,2040,2040,0
|
|
20241223,132200,533649188,2040,2040,2040,2040,10
|
|
20241223,132100,533628788,2045,2045,2045,2045,2
|
|
20241223,132000,533624698,2045,2045,2045,2045,1
|
|
20241223,131900,533622653,2040,2045,2045,2040,148
|
|
20241223,131800,533320708,2045,2045,2045,2045,1
|
|
20241223,131700,533318663,2040,2040,2040,2040,974
|
|
20241223,131600,531331703,2045,2040,2045,2040,13
|
|
20241223,131500,531305178,2045,2045,2045,2045,6
|
|
20241223,131400,531292908,2045,2045,2045,2045,0
|
|
20241223,131300,531292908,2045,2045,2045,2045,953
|
|
20241223,131200,529344023,2040,2040,2040,2040,0
|
|
20241223,131100,529344023,2040,2040,2040,2040,48
|
|
20241223,131000,529246103,2040,2040,2040,2035,247
|
|
20241223,130900,528742423,2040,2040,2040,2040,411
|
|
20241223,130800,527903983,2045,2045,2045,2045,10
|
|
20241223,130700,527883533,2045,2045,2045,2045,75
|
|
20241223,130600,527730158,2045,2040,2045,2040,67
|
|
20241223,130500,527593473,2040,2045,2045,2040,21
|
|
20241223,130400,527550628,2040,2045,2045,2040,1696
|
|
20241223,130300,524090778,2040,2040,2040,2040,50
|
|
20241223,130200,523988778,2040,2040,2040,2040,9
|
|
20241223,130100,523970418,2040,2045,2045,2040,14
|
|
20241223,130000,523941848,2045,2045,2045,2045,195
|
|
20241223,125900,523543073,2045,2045,2045,2045,0
|
|
20241223,125800,523543073,2045,2045,2045,2045,0
|
|
20241223,125700,523543073,2045,2045,2045,2045,0
|
|
20241223,125600,523543073,2045,2045,2045,2045,0
|
|
20241223,125500,523543073,2045,2045,2045,2045,1
|
|
20241223,125400,523541028,2035,2040,2040,2030,1383
|
|
20241223,125300,520726958,2035,2035,2035,2035,500
|
|
20241223,125200,519709458,2050,2050,2050,2050,0
|
|
20241223,125100,519709458,2050,2050,2050,2050,0
|
|
20241223,125000,519709458,2050,2050,2050,2050,0
|
|
20241223,124900,519709458,2050,2050,2050,2050,0
|
|
20241223,124800,519709458,2050,2050,2050,2050,0
|
|
20241223,124700,519709458,2050,2050,2050,2050,4
|
|
20241223,124600,519701258,2050,2050,2050,2050,10
|
|
20241223,124500,519680758,2050,2035,2050,2035,2
|
|
20241223,124400,519676673,2040,2040,2040,2040,0
|
|
20241223,124300,519676673,2040,2040,2040,2040,0
|
|
20241223,124200,519676673,2040,2040,2040,2040,518
|
|
20241223,124100,518619953,2045,2045,2045,2045,5
|
|
20241223,124000,518609728,2040,2040,2040,2040,485
|
|
20241223,123900,517620328,2040,2045,2045,2040,8
|
|
20241223,123800,517603983,2045,2045,2045,2045,0
|
|
20241223,123700,517603983,2045,2045,2045,2045,0
|
|
20241223,123600,517603983,2045,2040,2045,2040,7
|
|
20241223,123500,517589673,2040,2040,2040,2040,27
|
|
20241223,123400,517534593,2045,2045,2045,2045,201
|
|
20241223,123300,517123548,2045,2040,2045,2040,51
|
|
20241223,123200,517019503,2045,2045,2045,2045,206
|
|
20241223,123100,516598233,2045,2045,2045,2045,1
|
|
20241223,123000,516596188,2050,2050,2050,2050,0
|
|
20241223,122900,516596188,2050,2050,2050,2050,0
|
|
20241223,122800,516596188,2050,2050,2050,2050,1
|
|
20241223,122700,516594138,2050,2050,2050,2050,1306
|
|
20241223,122600,513916838,2050,2050,2050,2050,1
|
|
20241223,122500,513914788,2045,2045,2045,2045,0
|
|
20241223,122400,513914788,2045,2050,2050,2045,133
|
|
20241223,122300,513642798,2045,2045,2045,2045,0
|
|
20241223,122200,513642798,2045,2045,2045,2045,202
|
|
20241223,122100,513229708,2045,2045,2045,2045,200
|
|
20241223,122000,512820708,2045,2045,2045,2045,5
|
|
20241223,121900,512810483,2040,2040,2040,2040,0
|
|
20241223,121800,512810483,2040,2040,2040,2040,0
|
|
20241223,121700,512810483,2040,2040,2040,2040,0
|
|
20241223,121600,512810483,2040,2040,2040,2040,30
|
|
20241223,121500,512749283,2045,2045,2045,2045,103
|
|
20241223,121400,512538648,2045,2045,2045,2045,1
|
|
20241223,121300,512536603,2040,2040,2040,2040,500
|
|
20241223,121200,511516603,2040,2040,2040,2040,222
|
|
20241223,121100,511063723,2040,2040,2040,2040,40
|
|
20241223,121000,510982123,2040,2040,2040,2040,120
|
|
20241223,120900,510737323,2040,2040,2040,2040,185
|
|
20241223,120800,510359923,2040,2040,2040,2040,0
|
|
20241223,120700,510359923,2040,2040,2040,2040,50
|
|
20241223,120600,510257923,2045,2045,2045,2045,149
|
|
20241223,120500,509953218,2045,2045,2045,2045,0
|
|
20241223,120400,509953218,2045,2045,2045,2045,0
|
|
20241223,120300,509953218,2045,2045,2045,2045,0
|
|
20241223,120200,509953218,2045,2045,2045,2045,0
|
|
20241223,120100,509953218,2045,2045,2045,2045,2
|
|
20241223,120000,509949128,2045,2045,2045,2045,0
|
|
20241223,115900,509949128,2045,2045,2045,2045,0
|
|
20241223,115800,509949128,2045,2045,2045,2045,0
|
|
20241223,115700,509949128,2045,2045,2045,2045,11
|
|
20241223,115600,509926633,2045,2045,2045,2045,57
|
|
20241223,115500,509810068,2045,2045,2045,2045,48
|
|
20241223,115400,509711908,2045,2045,2045,2045,10
|
|
20241223,115300,509691458,2040,2040,2040,2040,0
|
|
20241223,115200,509691458,2040,2040,2040,2040,980
|
|
20241223,115100,507692258,2040,2040,2040,2040,507
|
|
20241223,115000,506657978,2040,2040,2040,2040,0
|
|
20241223,114900,506657978,2040,2040,2040,2040,0
|
|
20241223,114800,506657978,2040,2040,2040,2040,1600
|
|
20241223,114700,503393978,2045,2045,2045,2045,1
|
|
20241223,114600,503391933,2050,2050,2050,2050,397
|
|
20241223,114500,502578083,2040,2040,2040,2040,0
|
|
20241223,114400,502578083,2040,2045,2045,2040,2571
|
|
20241223,114300,497324398,2050,2050,2050,2050,1
|
|
20241223,114200,497322348,2050,2050,2050,2050,300
|
|
20241223,114100,496707348,2050,2050,2050,2050,143
|
|
20241223,114000,496414198,2045,2045,2045,2045,2
|
|
20241223,113900,496410108,2050,2050,2050,2050,100
|
|
20241223,113800,496205108,2050,2050,2050,2050,0
|
|
20241223,113700,496205108,2050,2050,2050,2050,0
|
|
20241223,113600,496205108,2050,2050,2050,2050,1372
|
|
20241223,113500,493392508,2045,2050,2050,2045,680
|
|
20241223,113400,492001508,2050,2050,2050,2045,368
|
|
20241223,113300,491247113,2050,2050,2050,2050,1
|
|
20241223,113200,491245063,2050,2050,2050,2050,244
|
|
20241223,113100,490744863,2050,2045,2050,2045,101
|
|
20241223,113000,490538313,2050,2050,2050,2050,155
|
|
20241223,112900,490220563,2050,2045,2050,2045,600
|
|
20241223,112800,488993353,2050,2050,2050,2050,48
|
|
20241223,112700,488894953,2050,2050,2050,2050,0
|
|
20241223,112600,488894953,2050,2050,2050,2050,97
|
|
20241223,112500,488696103,2050,2040,2050,2040,105
|
|
20241223,112400,488481053,2045,2045,2045,2045,1000
|
|
20241223,112300,486436053,2050,2040,2050,2040,1145
|
|
20241223,112200,484093833,2040,2045,2045,2040,8
|
|
20241223,112100,484077493,2050,2050,2050,2050,0
|
|
20241223,112000,484077493,2050,2050,2050,2050,500
|
|
20241223,111900,483052493,2050,2050,2050,2050,1
|
|
20241223,111800,483050443,2050,2040,2050,2040,3125
|
|
20241223,111700,476661263,2045,2045,2045,2045,8
|
|
20241223,111600,476644903,2045,2045,2045,2040,101
|
|
20241223,111500,476438633,2040,2040,2040,2040,5
|
|
20241223,111400,476428433,2040,2040,2040,2040,0
|
|
20241223,111300,476428433,2040,2040,2040,2040,50
|
|
20241223,111200,476326433,2045,2045,2045,2045,22
|
|
20241223,111100,476281443,2040,2045,2045,2040,101
|
|
20241223,111000,476075328,2040,2040,2040,2040,0
|
|
20241223,110900,476075328,2040,2040,2040,2040,11000
|
|
20241223,110800,453635328,2045,2045,2045,2045,5026
|
|
20241223,110700,443357158,2045,2045,2045,2045,24
|
|
20241223,110600,443308078,2050,2050,2050,2045,1921
|
|
20241223,110500,439378243,2050,2050,2050,2050,131
|
|
20241223,110400,439109693,2050,2045,2050,2045,9110
|
|
20241223,110300,420444183,2050,2045,2055,2045,1138
|
|
20241223,110200,418111483,2040,2045,2045,2040,3737
|
|
20241223,110100,410471953,2045,2060,2060,2045,1743
|
|
20241223,110000,406907498,2045,2060,2060,2045,2555
|
|
20241223,105900,401678468,2060,2060,2060,2060,302
|
|
20241223,105800,401056348,2065,2065,2065,2065,0
|
|
20241223,105700,401056348,2065,2065,2065,2050,2098
|
|
20241223,105600,396730283,2065,2070,2070,2060,14372
|
|
20241223,105500,367044603,2070,2075,2080,2070,9956
|
|
20241223,105400,346395268,2075,2075,2080,2070,7117
|
|
20241223,105300,331609353,2080,2060,2085,2050,15523
|
|
20241223,105200,299409788,2050,2075,2075,2050,4596
|
|
20241223,105100,289920108,2080,2035,2080,2035,34308
|
|
20241223,105000,219303153,2035,2035,2035,2035,310
|
|
20241223,104900,218672303,2035,2035,2035,2035,100
|
|
20241223,104800,218468803,2030,2030,2030,2030,0
|
|
20241223,104700,218468803,2030,2035,2035,2030,4228
|
|
20241223,104600,209864893,2035,2035,2035,2035,18
|
|
20241223,104500,209828263,2040,2040,2040,2040,236
|
|
20241223,104400,209346823,2040,2040,2040,2040,10
|
|
20241223,104300,209326423,2040,2035,2040,2035,4319
|
|
20241223,104200,200526068,2030,2025,2030,2025,524
|
|
20241223,104100,199462743,2020,2020,2025,2020,1170
|
|
20241223,104000,197098843,2025,2025,2025,2025,453
|
|
20241223,103900,196181518,2025,2025,2025,2025,426
|
|
20241223,103800,195318868,2025,2025,2025,2025,0
|
|
20241223,103700,195318868,2025,2025,2025,2025,200
|
|
20241223,103600,194913868,2025,2025,2025,2025,2
|
|
20241223,103500,194909818,2030,2030,2030,2030,0
|
|
20241223,103400,194909818,2030,2030,2030,2030,500
|
|
20241223,103300,193894818,2030,2030,2030,2030,201
|
|
20241223,103200,193486788,2030,2030,2030,2030,21
|
|
20241223,103100,193444158,2025,2025,2025,2025,50
|
|
20241223,103000,193342908,2030,2025,2030,2025,8
|
|
20241223,102900,193326703,2025,2025,2025,2025,0
|
|
20241223,102800,193326703,2025,2025,2025,2025,285
|
|
20241223,102700,192749578,2030,2030,2030,2030,3
|
|
20241223,102600,192743488,2030,2030,2030,2030,0
|
|
20241223,102500,192743488,2030,2030,2030,2030,1
|
|
20241223,102400,192741458,2030,2030,2030,2030,45
|
|
20241223,102300,192650108,2030,2030,2030,2030,1
|
|
20241223,102200,192648078,2030,2030,2030,2030,9
|
|
20241223,102100,192629808,2035,2035,2035,2035,5
|
|
20241223,102000,192619633,2025,2035,2035,2025,1694
|
|
20241223,101900,189172543,2035,2035,2035,2035,1573
|
|
20241223,101800,185971488,2040,2040,2040,2040,0
|
|
20241223,101700,185971488,2040,2040,2040,2035,1047
|
|
20241223,101600,183839358,2040,2035,2040,2035,3707
|
|
20241223,101500,176281833,2035,2035,2035,2035,0
|
|
20241223,101400,176281833,2035,2035,2035,2035,30
|
|
20241223,101300,176220783,2030,2035,2035,2030,8
|
|
20241223,101200,176204523,2035,2030,2035,2030,2271
|
|
20241223,101100,171594373,2030,2030,2030,2030,200
|
|
20241223,101000,171188373,2030,2030,2030,2030,7599
|
|
20241223,100900,155762403,2030,2025,2030,2025,101
|
|
20241223,100800,155557873,2020,2020,2020,2020,0
|
|
20241223,100700,155557873,2020,2020,2020,2020,4
|
|
20241223,100600,155549793,2020,2025,2025,2020,24
|
|
20241223,100500,155501213,2030,2030,2030,2030,0
|
|
20241223,100400,155501213,2030,2030,2030,2030,3
|
|
20241223,100300,155495123,2030,2030,2030,2030,1
|
|
20241223,100200,155493093,2020,2020,2020,2020,619
|
|
20241223,100100,154242713,2020,2025,2025,2020,1500
|
|
20241223,100000,151209803,2025,2025,2025,2025,539
|
|
20241223,095900,150118328,2030,2030,2030,2030,1
|
|
20241223,095800,150116298,2025,2025,2025,2025,0
|
|
20241223,095700,150116298,2025,2030,2030,2025,1102
|
|
20241223,095600,147884738,2030,2030,2030,2030,207
|
|
20241223,095500,147464528,2030,2030,2030,2030,1057
|
|
20241223,095400,145318818,2030,2030,2030,2030,647
|
|
20241223,095300,144005408,2025,2025,2025,2025,1610
|
|
20241223,095200,140745158,2030,2025,2030,2025,514
|
|
20241223,095100,139704238,2025,2025,2030,2025,2910
|
|
20241223,095000,133796948,2025,2025,2025,2025,5324
|
|
20241223,094900,123015848,2025,2025,2025,2020,31
|
|
20241223,094800,122953198,2020,2025,2025,2020,542
|
|
20241223,094700,121855823,2025,2025,2025,2025,70
|
|
20241223,094600,121714073,2020,2020,2020,2020,2566
|
|
20241223,094500,116530753,2020,2020,2020,2020,672
|
|
20241223,094400,115173313,2015,2010,2015,2010,4518
|
|
20241223,094300,106086773,2005,2010,2010,2005,651
|
|
20241223,094200,104778268,2010,2010,2010,2000,12
|
|
20241223,094100,104754208,2010,2010,2010,2010,0
|
|
20241223,094000,104754208,2010,2000,2010,1999,1566
|
|
20241223,093900,101613058,2000,2000,2000,2000,2555
|
|
20241223,093800,96503058,2000,2000,2000,2000,7142
|
|
20241223,093700,82219058,2000,2000,2000,2000,100
|
|
20241223,093600,82019058,2000,2000,2000,2000,35
|
|
20241223,093500,81949058,2000,2000,2000,2000,110
|
|
20241223,093400,81729058,2000,2000,2000,2000,50
|
|
20241223,093300,81629058,2010,2010,2010,2010,14
|
|
20241223,093200,81600918,2015,2000,2015,2000,1920
|
|
20241223,093100,77733368,2000,2010,2010,2000,1100
|
|
20241223,093000,75522848,2000,2000,2000,2000,1004
|
|
20241223,092900,73514848,2000,1999,2000,1999,248
|
|
20241223,092800,73018851,1999,2000,2000,1999,700
|
|
20241223,092700,71619241,2000,2000,2000,2000,101
|
|
20241223,092600,71417241,2000,2000,2000,2000,0
|
|
20241223,092500,71417241,2000,2000,2000,2000,0
|
|
20241223,092400,71417241,2000,2000,2000,2000,1001
|
|
20241223,092300,69415241,1997,1997,1997,1997,2
|
|
20241223,092200,69411247,1997,1997,1997,1997,0
|
|
20241223,092100,69411247,1997,1997,1997,1997,1
|
|
20241223,092000,69409250,1997,1997,2010,1997,111
|
|
20241223,091900,69186283,1997,1999,1999,1997,187
|
|
20241223,091800,68812780,2010,2010,2010,2010,0
|
|
20241223,091700,68812780,2010,2000,2010,2000,968
|
|
20241223,091600,66871780,2000,2010,2010,2000,2717
|
|
20241223,091500,61432530,2005,2010,2010,2005,955
|
|
20241223,091400,59517625,2010,2010,2010,2005,220
|
|
20241223,091300,59076200,2015,2015,2015,2015,0
|
|
20241223,091200,59076200,2015,2010,2015,2010,30
|
|
20241223,091100,59015800,2005,2010,2015,2005,2400
|
|
20241223,091000,54201395,2010,2010,2010,2010,64
|
|
20241223,090900,54072755,2010,2015,2015,2010,3186
|
|
20241223,090800,47661465,2020,2020,2020,2015,1657
|
|
20241223,090700,44320720,2025,2020,2025,2020,483
|
|
20241223,090600,43344960,2020,2025,2025,2020,1557
|
|
20241223,090500,40197100,2025,2020,2030,2020,914
|
|
20241223,090400,38343905,2030,2030,2030,2025,9665
|
|
20241223,090300,18762205,2040,2030,2040,2025,4985
|
|
20241223,090200,8630650,2025,2035,2035,2025,348
|
|
20241223,090100,7925850,2025,2030,2030,2025,1279
|
|
20241223,090000,5333485,2030,2035,2035,2030,2621
|