640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,193700,843900010,2035,2035,2035,2035,5609
|
|
20240910,193600,843900010,2035,2035,2035,2035,0
|
|
20240910,193500,843900010,2035,2035,2035,2035,0
|
|
20240910,193400,843900010,2035,2035,2035,2035,0
|
|
20240910,193300,843900010,2035,2035,2035,2035,0
|
|
20240910,193200,843900010,2035,2035,2035,2035,0
|
|
20240910,193100,843900010,2035,2035,2035,2035,0
|
|
20240910,193000,843900010,2035,2035,2035,2035,0
|
|
20240910,192900,843900010,2035,2035,2035,2035,0
|
|
20240910,192800,843900010,2035,2035,2035,2035,0
|
|
20240910,192700,843900010,2035,2035,2035,2035,0
|
|
20240910,192600,843900010,2035,2035,2035,2035,0
|
|
20240910,192500,843900010,2035,2035,2035,2035,0
|
|
20240910,192400,843900010,2035,2035,2035,2035,0
|
|
20240910,192300,843900010,2035,2035,2035,2035,0
|
|
20240910,192200,843900010,2035,2035,2035,2035,0
|
|
20240910,192100,843900010,2035,2035,2035,2035,0
|
|
20240910,192000,843900010,2035,2035,2035,2035,0
|
|
20240910,191900,843900010,2035,2035,2035,2035,0
|
|
20240910,191800,843900010,2035,2035,2035,2035,0
|
|
20240910,191700,843900010,2035,2035,2035,2035,0
|
|
20240910,191600,843900010,2035,2035,2035,2035,0
|
|
20240910,191500,843900010,2035,2035,2035,2035,0
|
|
20240910,191400,843900010,2035,2035,2035,2035,0
|
|
20240910,191300,843900010,2035,2035,2035,2035,0
|
|
20240910,191200,843900010,2035,2035,2035,2035,0
|
|
20240910,191100,843900010,2035,2035,2035,2035,0
|
|
20240910,191000,843900010,2035,2035,2035,2035,0
|
|
20240910,190900,843900010,2035,2035,2035,2035,0
|
|
20240910,190800,843900010,2035,2035,2035,2035,0
|
|
20240910,190700,843900010,2035,2035,2035,2035,5609
|
|
20240910,190600,843900010,2035,2035,2035,2035,0
|
|
20240910,190500,843900010,2035,2035,2035,2035,0
|
|
20240910,190400,843900010,2035,2035,2035,2035,0
|
|
20240910,190300,843900010,2035,2035,2035,2035,0
|
|
20240910,190200,843900010,2035,2035,2035,2035,0
|
|
20240910,190100,843900010,2035,2035,2035,2035,0
|
|
20240910,190000,843900010,2035,2035,2035,2035,0
|
|
20240910,185900,843900010,2035,2035,2035,2035,0
|
|
20240910,185800,843900010,2035,2035,2035,2035,0
|
|
20240910,185700,843900010,2035,2035,2035,2035,0
|
|
20240910,185600,843900010,2035,2035,2035,2035,0
|
|
20240910,185500,843900010,2035,2035,2035,2035,0
|
|
20240910,185400,843900010,2035,2035,2035,2035,0
|
|
20240910,185300,843900010,2035,2035,2035,2035,0
|
|
20240910,185200,843900010,2035,2035,2035,2035,0
|
|
20240910,185100,843900010,2035,2035,2035,2035,0
|
|
20240910,185000,843900010,2035,2035,2035,2035,0
|
|
20240910,184900,843900010,2035,2035,2035,2035,0
|
|
20240910,184800,843900010,2035,2035,2035,2035,0
|
|
20240910,184700,843900010,2035,2035,2035,2035,0
|
|
20240910,184600,843900010,2035,2035,2035,2035,0
|
|
20240910,184500,843900010,2035,2035,2035,2035,0
|
|
20240910,184400,843900010,2035,2035,2035,2035,0
|
|
20240910,184300,843900010,2035,2035,2035,2035,0
|
|
20240910,184200,843900010,2035,2035,2035,2035,0
|
|
20240910,184100,843900010,2035,2035,2035,2035,0
|
|
20240910,184000,843900010,2035,2035,2035,2035,0
|
|
20240910,183900,843900010,2035,2035,2035,2035,0
|
|
20240910,183800,843900010,2035,2035,2035,2035,0
|
|
20240910,183700,843900010,2035,2035,2035,2035,5609
|
|
20240910,183600,843900010,2035,2035,2035,2035,0
|
|
20240910,183500,843900010,2035,2035,2035,2035,0
|
|
20240910,183400,843900010,2035,2035,2035,2035,0
|
|
20240910,183300,843900010,2035,2035,2035,2035,0
|
|
20240910,183200,843900010,2035,2035,2035,2035,0
|
|
20240910,183100,843900010,2035,2035,2035,2035,0
|
|
20240910,183000,843900010,2035,2035,2035,2035,0
|
|
20240910,182900,843900010,2035,2035,2035,2035,0
|
|
20240910,182800,843900010,2035,2035,2035,2035,0
|
|
20240910,182700,843900010,2035,2035,2035,2035,0
|
|
20240910,182600,843900010,2035,2035,2035,2035,0
|
|
20240910,182500,843900010,2035,2035,2035,2035,0
|
|
20240910,182400,843900010,2035,2035,2035,2035,0
|
|
20240910,182300,843900010,2035,2035,2035,2035,0
|
|
20240910,182200,843900010,2035,2035,2035,2035,0
|
|
20240910,182100,843900010,2035,2035,2035,2035,0
|
|
20240910,182000,843900010,2035,2035,2035,2035,0
|
|
20240910,181900,843900010,2035,2035,2035,2035,0
|
|
20240910,181800,843900010,2035,2035,2035,2035,0
|
|
20240910,181700,843900010,2035,2035,2035,2035,0
|
|
20240910,181600,843900010,2035,2035,2035,2035,0
|
|
20240910,181500,843900010,2035,2035,2035,2035,0
|
|
20240910,181400,843900010,2035,2035,2035,2035,0
|
|
20240910,181300,843900010,2035,2035,2035,2035,0
|
|
20240910,181200,843900010,2035,2035,2035,2035,0
|
|
20240910,181100,843900010,2035,2035,2035,2035,0
|
|
20240910,181000,843900010,2035,2035,2035,2035,0
|
|
20240910,180900,843900010,2035,2035,2035,2035,0
|
|
20240910,180800,843900010,2035,2035,2035,2035,0
|
|
20240910,180700,843900010,2035,2035,2035,2035,5609
|
|
20240910,180600,843900010,2035,2035,2035,2035,0
|
|
20240910,180500,843900010,2035,2035,2035,2035,0
|
|
20240910,180400,843900010,2035,2035,2035,2035,0
|
|
20240910,180300,843900010,2035,2035,2035,2035,0
|
|
20240910,180200,843900010,2035,2035,2035,2035,0
|
|
20240910,180100,843900010,2035,2035,2035,2035,0
|
|
20240910,180000,843900010,2035,2035,2035,2035,0
|
|
20240910,175900,843900010,2035,2035,2035,2035,0
|
|
20240910,175800,843900010,2035,2035,2035,2035,0
|
|
20240910,175700,843900010,2035,2035,2035,2035,0
|
|
20240910,175600,843900010,2035,2035,2035,2035,0
|
|
20240910,175500,843900010,2035,2035,2035,2035,0
|
|
20240910,175400,843900010,2035,2035,2035,2035,0
|
|
20240910,175300,843900010,2035,2035,2035,2035,0
|
|
20240910,175200,843900010,2035,2035,2035,2035,0
|
|
20240910,175100,843900010,2035,2035,2035,2035,0
|
|
20240910,175000,843900010,2035,2035,2035,2035,0
|
|
20240910,174900,843900010,2035,2035,2035,2035,0
|
|
20240910,174800,843900010,2035,2035,2035,2035,0
|
|
20240910,174700,843900010,2035,2035,2035,2035,0
|
|
20240910,174600,843900010,2035,2035,2035,2035,0
|
|
20240910,174500,843900010,2035,2035,2035,2035,0
|
|
20240910,174400,843900010,2035,2035,2035,2035,0
|
|
20240910,174300,843900010,2035,2035,2035,2035,0
|
|
20240910,174200,843900010,2035,2035,2035,2035,0
|
|
20240910,174100,843900010,2035,2035,2035,2035,0
|
|
20240910,174000,843900010,2035,2035,2035,2035,0
|
|
20240910,173900,843900010,2035,2035,2035,2035,0
|
|
20240910,173800,843900010,2035,2035,2035,2035,0
|
|
20240910,173700,843900010,2035,2035,2035,2035,5609
|
|
20240910,173600,843900010,2035,2035,2035,2035,0
|
|
20240910,173500,843900010,2035,2035,2035,2035,0
|
|
20240910,173400,843900010,2035,2035,2035,2035,0
|
|
20240910,173300,843900010,2035,2035,2035,2035,0
|
|
20240910,173200,843900010,2035,2035,2035,2035,0
|
|
20240910,173100,843900010,2035,2035,2035,2035,0
|
|
20240910,173000,843900010,2035,2035,2035,2035,0
|
|
20240910,172900,843900010,2035,2035,2035,2035,0
|
|
20240910,172800,843900010,2035,2035,2035,2035,0
|
|
20240910,172700,843900010,2035,2035,2035,2035,0
|
|
20240910,172600,843900010,2035,2035,2035,2035,0
|
|
20240910,172500,843900010,2035,2035,2035,2035,0
|
|
20240910,172400,843900010,2035,2035,2035,2035,0
|
|
20240910,172300,843900010,2035,2035,2035,2035,0
|
|
20240910,172200,843900010,2035,2035,2035,2035,0
|
|
20240910,172100,843900010,2035,2035,2035,2035,0
|
|
20240910,172000,843900010,2035,2035,2035,2035,0
|
|
20240910,171900,843900010,2035,2035,2035,2035,0
|
|
20240910,171800,843900010,2035,2035,2035,2035,0
|
|
20240910,171700,843900010,2035,2035,2035,2035,0
|
|
20240910,171600,843900010,2035,2035,2035,2035,0
|
|
20240910,171500,843900010,2035,2035,2035,2035,0
|
|
20240910,171400,843900010,2035,2035,2035,2035,0
|
|
20240910,171300,843900010,2035,2035,2035,2035,0
|
|
20240910,171200,843900010,2035,2035,2035,2035,0
|
|
20240910,171100,843900010,2035,2035,2035,2035,0
|
|
20240910,171000,843900010,2035,2035,2035,2035,0
|
|
20240910,170900,843900010,2035,2035,2035,2035,0
|
|
20240910,170800,843900010,2035,2035,2035,2035,0
|
|
20240910,170700,843900010,2035,2035,2035,2035,5609
|
|
20240910,170600,843900010,2035,2035,2035,2035,0
|
|
20240910,170500,843900010,2035,2035,2035,2035,0
|
|
20240910,170400,843900010,2035,2035,2035,2035,0
|
|
20240910,170300,843900010,2035,2035,2035,2035,0
|
|
20240910,170200,843900010,2035,2035,2035,2035,0
|
|
20240910,170100,843900010,2035,2035,2035,2035,0
|
|
20240910,170000,843900010,2035,2035,2035,2035,0
|
|
20240910,165900,843900010,2035,2035,2035,2035,0
|
|
20240910,165800,843900010,2035,2035,2035,2035,0
|
|
20240910,165700,843900010,2035,2035,2035,2035,0
|
|
20240910,165600,843900010,2035,2035,2035,2035,0
|
|
20240910,165500,843900010,2035,2035,2035,2035,0
|
|
20240910,165400,843900010,2035,2035,2035,2035,0
|
|
20240910,165300,843900010,2035,2035,2035,2035,0
|
|
20240910,165200,843900010,2035,2035,2035,2035,0
|
|
20240910,165100,843900010,2035,2035,2035,2035,0
|
|
20240910,165000,843900010,2035,2035,2035,2035,0
|
|
20240910,164900,843900010,2035,2035,2035,2035,0
|
|
20240910,164800,843900010,2035,2035,2035,2035,0
|
|
20240910,164700,843900010,2035,2035,2035,2035,0
|
|
20240910,164600,843900010,2035,2035,2035,2035,0
|
|
20240910,164500,843900010,2035,2035,2035,2035,0
|
|
20240910,164400,843900010,2035,2035,2035,2035,0
|
|
20240910,164300,843900010,2035,2035,2035,2035,0
|
|
20240910,164200,843900010,2035,2035,2035,2035,0
|
|
20240910,164100,843900010,2035,2035,2035,2035,0
|
|
20240910,164000,843900010,2035,2035,2035,2035,0
|
|
20240910,163900,843900010,2035,2035,2035,2035,0
|
|
20240910,163800,843900010,2035,2035,2035,2035,0
|
|
20240910,163700,843900010,2035,2035,2035,2035,5609
|
|
20240910,163600,843900010,2035,2035,2035,2035,0
|
|
20240910,163500,843900010,2035,2035,2035,2035,0
|
|
20240910,163400,843900010,2035,2035,2035,2035,0
|
|
20240910,163300,843900010,2035,2035,2035,2035,0
|
|
20240910,163200,843900010,2035,2035,2035,2035,0
|
|
20240910,163100,843900010,2035,2035,2035,2035,0
|
|
20240910,163000,843900010,2035,2035,2035,2035,0
|
|
20240910,162900,843900010,2035,2035,2035,2035,0
|
|
20240910,162800,843900010,2035,2035,2035,2035,0
|
|
20240910,162700,843900010,2035,2035,2035,2035,0
|
|
20240910,162600,843900010,2035,2035,2035,2035,0
|
|
20240910,162500,843900010,2035,2035,2035,2035,0
|
|
20240910,162400,843900010,2035,2035,2035,2035,0
|
|
20240910,162300,843900010,2035,2035,2035,2035,0
|
|
20240910,162200,843900010,2035,2035,2035,2035,0
|
|
20240910,162100,843900010,2035,2035,2035,2035,0
|
|
20240910,162000,843900010,2035,2035,2035,2035,0
|
|
20240910,161900,843900010,2035,2035,2035,2035,0
|
|
20240910,161800,843900010,2035,2035,2035,2035,0
|
|
20240910,161700,843900010,2035,2035,2035,2035,0
|
|
20240910,161600,843900010,2035,2035,2035,2035,0
|
|
20240910,161500,843900010,2035,2035,2035,2035,0
|
|
20240910,161400,843900010,2035,2035,2035,2035,0
|
|
20240910,161300,843900010,2035,2035,2035,2035,0
|
|
20240910,161200,843900010,2035,2035,2035,2035,0
|
|
20240910,161100,843900010,2035,2035,2035,2035,0
|
|
20240910,161000,843900010,2035,2035,2035,2035,0
|
|
20240910,160900,843900010,2035,2035,2035,2035,0
|
|
20240910,160800,843900010,2035,2035,2035,2035,0
|
|
20240910,160700,843900010,2035,2035,2035,2035,5609
|
|
20240910,160600,843900010,2035,2035,2035,2035,0
|
|
20240910,160500,843900010,2035,2035,2035,2035,0
|
|
20240910,160400,843900010,2035,2035,2035,2035,0
|
|
20240910,160300,843900010,2035,2035,2035,2035,0
|
|
20240910,160200,843900010,2035,2035,2035,2035,0
|
|
20240910,160100,843900010,2035,2035,2035,2035,0
|
|
20240910,160000,843900010,2035,2035,2035,2035,0
|
|
20240910,155900,843900010,2035,2035,2035,2035,0
|
|
20240910,155800,843900010,2035,2035,2035,2035,0
|
|
20240910,155700,843900010,2035,2035,2035,2035,0
|
|
20240910,155600,843900010,2035,2035,2035,2035,0
|
|
20240910,155500,843900010,2035,2035,2035,2035,0
|
|
20240910,155400,843900010,2035,2035,2035,2035,0
|
|
20240910,155300,843900010,2035,2035,2035,2035,0
|
|
20240910,155200,843900010,2035,2035,2035,2035,0
|
|
20240910,155100,843900010,2035,2035,2035,2035,0
|
|
20240910,155000,843900010,2035,2035,2035,2035,0
|
|
20240910,154900,843900010,2035,2035,2035,2035,0
|
|
20240910,154800,843900010,2035,2035,2035,2035,0
|
|
20240910,154700,843900010,2035,2035,2035,2035,0
|
|
20240910,154600,843900010,2035,2035,2035,2035,0
|
|
20240910,154500,843900010,2035,2035,2035,2035,0
|
|
20240910,154400,843900010,2035,2035,2035,2035,0
|
|
20240910,154300,843900010,2035,2035,2035,2035,0
|
|
20240910,154200,843900010,2035,2035,2035,2035,0
|
|
20240910,154100,843900010,2035,2035,2035,2035,0
|
|
20240910,154000,843900010,2035,2035,2035,2035,0
|
|
20240910,153900,843900010,2035,2035,2035,2035,0
|
|
20240910,153800,843900010,2035,2035,2035,2035,0
|
|
20240910,153700,843900010,2035,2035,2035,2035,5609
|
|
20240910,153600,843900010,2035,2035,2035,2035,0
|
|
20240910,153500,843900010,2035,2035,2035,2035,0
|
|
20240910,153400,843900010,2035,2035,2035,2035,0
|
|
20240910,153300,843900010,2035,2035,2035,2035,0
|
|
20240910,153200,843900010,2035,2035,2035,2035,0
|
|
20240910,153100,843900010,2035,2035,2035,2035,0
|
|
20240910,153000,843900010,2035,2035,2035,2035,5609
|
|
20240910,152900,832485695,2035,2035,2035,2035,0
|
|
20240910,152800,832485695,2035,2035,2035,2035,0
|
|
20240910,152700,832485695,2035,2035,2035,2035,0
|
|
20240910,152600,832485695,2035,2035,2035,2035,0
|
|
20240910,152500,832485695,2035,2035,2035,2035,0
|
|
20240910,152400,832485695,2035,2035,2035,2035,0
|
|
20240910,152300,832485695,2035,2035,2035,2035,0
|
|
20240910,152200,832485695,2035,2035,2035,2035,0
|
|
20240910,152100,832485695,2035,2035,2035,2035,0
|
|
20240910,152000,832485695,2035,2035,2035,2035,0
|
|
20240910,151900,832485695,2035,2040,2040,2035,206
|
|
20240910,151800,832065460,2050,2040,2050,2040,64
|
|
20240910,151700,831934880,2045,2045,2045,2045,3000
|
|
20240910,151600,825799880,2050,2050,2050,2050,1
|
|
20240910,151500,825797830,2040,2035,2050,2035,3658
|
|
20240910,151400,818321270,2050,2045,2050,2045,2
|
|
20240910,151300,818317175,2050,2045,2050,2035,2601
|
|
20240910,151200,813004415,2045,2045,2045,2045,1120
|
|
20240910,151100,810714015,2055,2050,2055,2050,901
|
|
20240910,151000,808866960,2050,2050,2050,2050,242
|
|
20240910,150900,808370860,2050,2050,2050,2050,1000
|
|
20240910,150800,806320860,2050,2050,2055,2050,479
|
|
20240910,150700,805338900,2045,2045,2045,2045,21
|
|
20240910,150600,805295955,2050,2050,2055,2050,3047
|
|
20240910,150500,799049600,2055,2045,2055,2045,220
|
|
20240910,150400,798599045,2050,2045,2050,2045,1576
|
|
20240910,150300,795376115,2045,2045,2045,2045,0
|
|
20240910,150200,795376115,2045,2045,2045,2045,0
|
|
20240910,150100,795376115,2045,2040,2045,2040,1461
|
|
20240910,150000,792390915,2045,2045,2045,2040,7
|
|
20240910,145900,792376620,2035,2045,2045,2035,1200
|
|
20240910,145800,789928560,2045,2050,2050,2045,80
|
|
20240910,145700,789764810,2050,2050,2050,2050,7
|
|
20240910,145600,789750460,2050,2050,2050,2050,2
|
|
20240910,145500,789746360,2050,2050,2050,2050,0
|
|
20240910,145400,789746360,2050,2050,2050,2050,0
|
|
20240910,145300,789746360,2050,2050,2050,2050,0
|
|
20240910,145200,789746360,2050,2050,2050,2050,93
|
|
20240910,145100,789555710,2040,2045,2050,2040,1926
|
|
20240910,145000,785617595,2050,2050,2050,2050,15
|
|
20240910,144900,785586845,2055,2055,2055,2055,163
|
|
20240910,144800,785251880,2055,2055,2055,2055,0
|
|
20240910,144700,785251880,2055,2055,2055,2050,107
|
|
20240910,144600,785032515,2050,2050,2050,2050,100
|
|
20240910,144500,784827515,2050,2050,2050,2050,0
|
|
20240910,144400,784827515,2050,2050,2050,2050,0
|
|
20240910,144300,784827515,2050,2050,2050,2050,30
|
|
20240910,144200,784766015,2055,2055,2055,2055,1
|
|
20240910,144100,784763960,2050,2050,2050,2050,0
|
|
20240910,144000,784763960,2050,2050,2050,2050,16
|
|
20240910,143900,784731160,2050,2050,2050,2050,3
|
|
20240910,143800,784725010,2060,2060,2060,2060,0
|
|
20240910,143700,784725010,2060,2060,2060,2060,0
|
|
20240910,143600,784725010,2060,2060,2060,2060,5
|
|
20240910,143500,784714710,2050,2060,2060,2050,1002
|
|
20240910,143400,782660590,2060,2060,2060,2060,1
|
|
20240910,143300,782658530,2055,2055,2055,2055,50
|
|
20240910,143200,782555780,2060,2055,2060,2050,5211
|
|
20240910,143100,771864675,2060,2060,2060,2060,922
|
|
20240910,143000,769965355,2065,2065,2065,2065,0
|
|
20240910,142900,769965355,2065,2060,2065,2060,81
|
|
20240910,142800,769798480,2060,2060,2060,2060,0
|
|
20240910,142700,769798480,2060,2060,2060,2060,3
|
|
20240910,142600,769792300,2065,2065,2065,2065,0
|
|
20240910,142500,769792300,2065,2065,2065,2065,0
|
|
20240910,142400,769792300,2065,2055,2065,2055,11
|
|
20240910,142300,769769675,2065,2065,2065,2065,0
|
|
20240910,142200,769769675,2065,2065,2065,2065,10
|
|
20240910,142100,769749025,2065,2065,2065,2065,0
|
|
20240910,142000,769749025,2065,2065,2065,2065,1000
|
|
20240910,141900,767684025,2065,2065,2065,2065,0
|
|
20240910,141800,767684025,2065,2065,2065,2065,0
|
|
20240910,141700,767684025,2065,2060,2065,2060,546
|
|
20240910,141600,766559210,2060,2060,2060,2060,998
|
|
20240910,141500,764503330,2055,2055,2055,2055,0
|
|
20240910,141400,764503330,2055,2060,2060,2055,11
|
|
20240910,141300,764480720,2060,2060,2060,2060,0
|
|
20240910,141200,764480720,2060,2060,2060,2060,0
|
|
20240910,141100,764480720,2060,2060,2060,2060,33
|
|
20240910,141000,764412740,2060,2060,2060,2060,2682
|
|
20240910,140900,758887820,2065,2065,2065,2065,0
|
|
20240910,140800,758887820,2065,2065,2065,2065,15
|
|
20240910,140700,758856845,2065,2060,2065,2060,6
|
|
20240910,140600,758844465,2065,2065,2065,2065,1
|
|
20240910,140500,758842400,2070,2070,2070,2070,0
|
|
20240910,140400,758842400,2070,2070,2070,2070,9
|
|
20240910,140300,758823770,2070,2065,2070,2060,794
|
|
20240910,140200,757184385,2070,2070,2070,2070,2118
|
|
20240910,140100,752800125,2070,2070,2070,2070,4
|
|
20240910,140000,752791845,2070,2070,2070,2070,4
|
|
20240910,135900,752783565,2070,2070,2070,2070,6
|
|
20240910,135800,752771145,2070,2060,2070,2060,327
|
|
20240910,135700,752095265,2070,2070,2070,2070,40
|
|
20240910,135600,752012465,2070,2070,2070,2070,0
|
|
20240910,135500,752012465,2070,2070,2070,2070,0
|
|
20240910,135400,752012465,2070,2070,2070,2070,0
|
|
20240910,135300,752012465,2070,2070,2070,2070,1
|
|
20240910,135200,752010395,2070,2070,2070,2070,0
|
|
20240910,135100,752010395,2070,2065,2070,2065,716
|
|
20240910,135000,750531705,2065,2055,2065,2055,2215
|
|
20240910,134900,745964785,2060,2060,2060,2060,0
|
|
20240910,134800,745964785,2060,2060,2060,2060,1
|
|
20240910,134700,745962725,2055,2060,2060,2055,31
|
|
20240910,134600,745899015,2055,2055,2055,2055,132
|
|
20240910,134500,745627755,2055,2055,2055,2055,300
|
|
20240910,134400,745011255,2060,2060,2060,2060,0
|
|
20240910,134300,745011255,2060,2060,2060,2060,0
|
|
20240910,134200,745011255,2060,2060,2060,2060,1
|
|
20240910,134100,745009195,2050,2050,2050,2050,909
|
|
20240910,134000,743145745,2060,2060,2060,2060,918
|
|
20240910,133900,741254665,2055,2055,2060,2055,3500
|
|
20240910,133800,734060095,2055,2055,2055,2055,5
|
|
20240910,133700,734049820,2060,2060,2060,2060,3
|
|
20240910,133600,734043640,2060,2060,2060,2060,0
|
|
20240910,133500,734043640,2060,2060,2060,2060,200
|
|
20240910,133400,733631640,2060,2060,2060,2060,5
|
|
20240910,133300,733621340,2060,2060,2060,2060,140
|
|
20240910,133200,733332940,2055,2055,2055,2055,0
|
|
20240910,133100,733332940,2055,2055,2055,2055,1074
|
|
20240910,133000,731125870,2060,2060,2060,2060,11
|
|
20240910,132900,731103210,2065,2065,2065,2065,0
|
|
20240910,132800,731103210,2065,2065,2065,2065,0
|
|
20240910,132700,731103210,2065,2055,2065,2055,346
|
|
20240910,132600,730392170,2065,2060,2065,2060,61
|
|
20240910,132500,730266505,2060,2060,2060,2060,0
|
|
20240910,132400,730266505,2060,2060,2060,2060,0
|
|
20240910,132300,730266505,2060,2060,2060,2060,14
|
|
20240910,132200,730237665,2060,2060,2060,2060,0
|
|
20240910,132100,730237665,2060,2060,2060,2060,596
|
|
20240910,132000,729009905,2060,2055,2060,2050,710
|
|
20240910,131900,727550170,2060,2060,2060,2060,0
|
|
20240910,131800,727550170,2060,2060,2060,2060,51
|
|
20240910,131700,727445110,2065,2065,2065,2065,0
|
|
20240910,131600,727445110,2065,2065,2065,2065,0
|
|
20240910,131500,727445110,2065,2065,2065,2065,0
|
|
20240910,131400,727445110,2065,2065,2065,2065,0
|
|
20240910,131300,727445110,2065,2055,2065,2055,1170
|
|
20240910,131200,725040740,2070,2070,2070,2065,70
|
|
20240910,131100,724896170,2055,2065,2070,2055,482
|
|
20240910,131000,723901460,2065,2065,2065,2065,68
|
|
20240910,130900,723761040,2060,2060,2060,2060,0
|
|
20240910,130800,723761040,2060,2055,2060,2055,1100
|
|
20240910,130700,721500040,2055,2055,2055,2055,461
|
|
20240910,130600,720552685,2070,2070,2070,2070,0
|
|
20240910,130500,720552685,2070,2070,2070,2070,0
|
|
20240910,130400,720552685,2070,2060,2070,2055,110
|
|
20240910,130300,720326615,2070,2055,2070,2055,655
|
|
20240910,130200,718980575,2065,2065,2065,2065,0
|
|
20240910,130100,718980575,2065,2060,2065,2060,541
|
|
20240910,130000,717864740,2055,2055,2055,2055,1100
|
|
20240910,125900,715604240,2075,2065,2075,2065,3379
|
|
20240910,125800,708619705,2065,2065,2065,2065,0
|
|
20240910,125700,708619705,2065,2065,2065,2065,1
|
|
20240910,125600,708617640,2065,2065,2065,2065,691
|
|
20240910,125500,707190725,2065,2065,2065,2060,78
|
|
20240910,125400,707029795,2065,2065,2065,2065,200
|
|
20240910,125300,706616795,2065,2060,2065,2060,355
|
|
20240910,125200,705885475,2060,2060,2060,2060,29
|
|
20240910,125100,705825735,2055,2055,2055,2055,11
|
|
20240910,125000,705803130,2060,2060,2060,2060,11
|
|
20240910,124900,705780470,2060,2050,2060,2050,351
|
|
20240910,124800,705059010,2050,2055,2055,2050,1724
|
|
20240910,124700,701518280,2060,2060,2060,2060,1004
|
|
20240910,124600,699450040,2060,2065,2065,2060,408
|
|
20240910,124500,698609540,2065,2065,2065,2065,51
|
|
20240910,124400,698504225,2065,2065,2065,2065,0
|
|
20240910,124300,698504225,2065,2065,2065,2065,0
|
|
20240910,124200,698504225,2065,2065,2065,2065,0
|
|
20240910,124100,698504225,2065,2065,2065,2065,0
|
|
20240910,124000,698504225,2065,2070,2070,2065,172
|
|
20240910,123900,698149035,2070,2070,2070,2070,0
|
|
20240910,123800,698149035,2070,2070,2070,2070,63
|
|
20240910,123700,698018625,2070,2070,2070,2070,0
|
|
20240910,123600,698018625,2070,2070,2070,2070,0
|
|
20240910,123500,698018625,2070,2070,2070,2070,0
|
|
20240910,123400,698018625,2070,2070,2070,2070,0
|
|
20240910,123300,698018625,2070,2070,2070,2070,0
|
|
20240910,123200,698018625,2070,2070,2070,2070,0
|
|
20240910,123100,698018625,2070,2070,2070,2070,2500
|
|
20240910,123000,692843625,2070,2070,2070,2070,10
|
|
20240910,122900,692822925,2055,2055,2055,2055,49
|
|
20240910,122800,692722230,2055,2055,2055,2055,4813
|
|
20240910,122700,682831515,2055,2055,2055,2055,1097
|
|
20240910,122600,680577180,2055,2055,2055,2055,2613
|
|
20240910,122500,675207465,2060,2070,2070,2060,5537
|
|
20240910,122400,663801145,2075,2070,2075,2060,7736
|
|
20240910,122300,647858350,2075,2075,2075,2075,0
|
|
20240910,122200,647858350,2075,2075,2075,2075,5
|
|
20240910,122100,647847975,2075,2075,2075,2075,540
|
|
20240910,122000,646727475,2075,2075,2075,2075,1
|
|
20240910,121900,646725400,2075,2075,2080,2075,241
|
|
20240910,121800,646224780,2075,2075,2075,2075,1
|
|
20240910,121700,646222705,2065,2065,2065,2065,2300
|
|
20240910,121600,641473205,2065,2075,2080,2065,1113
|
|
20240910,121500,639160495,2070,2070,2070,2070,0
|
|
20240910,121400,639160495,2070,2070,2070,2070,102
|
|
20240910,121300,638949355,2070,2070,2075,2060,3843
|
|
20240910,121200,631008185,2070,2070,2070,2070,413
|
|
20240910,121100,630153275,2070,2075,2075,2070,1736
|
|
20240910,121000,626558890,2080,2080,2080,2080,0
|
|
20240910,120900,626558890,2080,2080,2085,2080,4254
|
|
20240910,120800,617710475,2090,2085,2090,2085,431
|
|
20240910,120700,616811835,2095,2095,2095,2095,16
|
|
20240910,120600,616778315,2095,2090,2100,2090,4834
|
|
20240910,120500,606647175,2095,2095,2095,2090,1473
|
|
20240910,120400,603567740,2095,2095,2095,2095,1002
|
|
20240910,120300,601468550,2085,2090,2095,2085,4254
|
|
20240910,120200,592598445,2095,2100,2100,2090,7747
|
|
20240910,120100,576394985,2100,2095,2110,2095,21421
|
|
20240910,120000,531349085,2095,2095,2100,2095,951
|
|
20240910,115900,529356735,2095,2095,2100,2095,354
|
|
20240910,115800,528614615,2100,2095,2100,2095,2236
|
|
20240910,115700,523930190,2095,2090,2095,2080,3799
|
|
20240910,115600,515984995,2085,2085,2085,2085,72
|
|
20240910,115500,515834875,2085,2085,2085,2085,505
|
|
20240910,115400,514781950,2085,2080,2085,2075,3464
|
|
20240910,115300,507572155,2080,2080,2080,2070,106
|
|
20240910,115200,507352655,2080,2080,2080,2070,357
|
|
20240910,115100,506613595,2080,2070,2080,2070,434
|
|
20240910,115000,505711495,2070,2070,2070,2070,2
|
|
20240910,114900,505707355,2070,2070,2070,2070,49
|
|
20240910,114800,505605925,2080,2080,2080,2080,11
|
|
20240910,114700,505583045,2075,2080,2080,2075,524
|
|
20240910,114600,504493140,2080,2075,2080,2075,51
|
|
20240910,114500,504387310,2075,2075,2080,2075,539
|
|
20240910,114400,503268880,2070,2070,2070,2070,0
|
|
20240910,114300,503268880,2070,2070,2070,2070,20
|
|
20240910,114200,503227480,2075,2075,2075,2075,0
|
|
20240910,114100,503227480,2075,2075,2075,2075,200
|
|
20240910,114000,502812480,2075,2075,2075,2075,104
|
|
20240910,113900,502596680,2075,2075,2075,2075,987
|
|
20240910,113800,500548655,2070,2075,2080,2070,1262
|
|
20240910,113700,497925340,2075,2070,2075,2070,3699
|
|
20240910,113600,490258420,2070,2065,2070,2065,418
|
|
20240910,113500,489395245,2065,2065,2065,2065,1153
|
|
20240910,113400,487014300,2065,2065,2065,2065,68
|
|
20240910,113300,486873880,2065,2065,2065,2065,0
|
|
20240910,113200,486873880,2065,2065,2065,2065,0
|
|
20240910,113100,486873880,2065,2065,2065,2065,1
|
|
20240910,113000,486871815,2060,2060,2060,2060,0
|
|
20240910,112900,486871815,2060,2060,2060,2060,1300
|
|
20240910,112800,484193815,2060,2060,2060,2055,551
|
|
20240910,112700,483060610,2060,2060,2060,2055,701
|
|
20240910,112600,481618155,2060,2060,2060,2060,165
|
|
20240910,112500,481278255,2060,2060,2060,2060,642
|
|
20240910,112400,479955735,2065,2060,2065,2060,44
|
|
20240910,112300,479865090,2065,2060,2065,2060,401
|
|
20240910,112200,479039025,2070,2070,2070,2070,0
|
|
20240910,112100,479039025,2070,2070,2070,2070,1
|
|
20240910,112000,479036955,2065,2065,2065,2065,143
|
|
20240910,111900,478741660,2065,2070,2070,2065,87
|
|
20240910,111800,478561955,2070,2070,2070,2065,41
|
|
20240910,111700,478477230,2065,2065,2070,2065,164
|
|
20240910,111600,478138045,2065,2065,2065,2065,11
|
|
20240910,111500,478115330,2075,2065,2075,2060,2033
|
|
20240910,111400,473914200,2065,2065,2070,2065,57
|
|
20240910,111300,473796485,2055,2065,2065,2055,1000
|
|
20240910,111200,471739485,2070,2060,2070,2060,2834
|
|
20240910,111100,465879905,2060,2055,2060,2055,2300
|
|
20240910,111000,461150945,2055,2060,2060,2055,808
|
|
20240910,110900,459489390,2065,2065,2070,2065,1527
|
|
20240910,110800,456336130,2065,2065,2065,2065,206
|
|
20240910,110700,455910740,2065,2060,2065,2060,2653
|
|
20240910,110600,450440070,2055,2050,2055,2050,887
|
|
20240910,110500,448619270,2045,2050,2050,2045,451
|
|
20240910,110400,447694725,2050,2055,2055,2050,3386
|
|
20240910,110300,440752495,2055,2055,2055,2055,1080
|
|
20240910,110200,438533095,2055,2055,2055,2055,0
|
|
20240910,110100,438533095,2055,2055,2055,2055,302
|
|
20240910,110000,437912485,2055,2055,2055,2055,0
|
|
20240910,105900,437912485,2055,2055,2055,2055,0
|
|
20240910,105800,437912485,2055,2055,2055,2055,204
|
|
20240910,105700,437493265,2055,2055,2055,2055,176
|
|
20240910,105600,437131585,2055,2055,2055,2055,138
|
|
20240910,105500,436847995,2055,2055,2055,2055,66
|
|
20240910,105400,436712365,2055,2055,2055,2055,217
|
|
20240910,105300,436266430,2055,2060,2060,2055,2971
|
|
20240910,105200,430148890,2055,2050,2055,2045,3162
|
|
20240910,105100,423666745,2055,2055,2055,2050,449
|
|
20240910,105000,422745195,2055,2055,2055,2055,188
|
|
20240910,104900,422358855,2055,2050,2055,2050,8
|
|
20240910,104800,422342440,2055,2055,2055,2055,247
|
|
20240910,104700,421834855,2055,2055,2055,2055,1
|
|
20240910,104600,421832800,2060,2060,2060,2060,2009
|
|
20240910,104500,417694260,2060,2060,2060,2060,0
|
|
20240910,104400,417694260,2060,2055,2060,2055,1502
|
|
20240910,104300,414607645,2045,2050,2050,2045,3653
|
|
20240910,104200,407130535,2055,2065,2065,2055,88
|
|
20240910,104100,406949615,2065,2065,2065,2065,1
|
|
20240910,104000,406947550,2065,2060,2065,2060,2
|
|
20240910,103900,406943425,2055,2060,2060,2055,3001
|
|
20240910,103800,400776365,2065,2065,2065,2065,1
|
|
20240910,103700,400774300,2060,2065,2065,2060,198
|
|
20240910,103600,400366170,2065,2065,2065,2065,0
|
|
20240910,103500,400366170,2065,2060,2065,2060,2109
|
|
20240910,103400,396011505,2065,2060,2065,2060,736
|
|
20240910,103300,394495340,2060,2060,2060,2060,4
|
|
20240910,103200,394487100,2060,2065,2065,2060,101
|
|
20240910,103100,394278540,2060,2070,2070,2060,336
|
|
20240910,103000,393585520,2070,2065,2070,2065,724
|
|
20240910,102900,392086850,2065,2065,2065,2065,5
|
|
20240910,102800,392076525,2070,2070,2070,2070,0
|
|
20240910,102700,392076525,2070,2070,2070,2070,5
|
|
20240910,102600,392066175,2070,2070,2070,2070,477
|
|
20240910,102500,391078785,2070,2060,2070,2055,3586
|
|
20240910,102400,383677620,2060,2060,2065,2060,829
|
|
20240910,102300,381969755,2065,2055,2065,2055,564
|
|
20240910,102200,380807950,2055,2075,2075,2055,2230
|
|
20240910,102100,376223480,2060,2060,2060,2060,1875
|
|
20240910,102000,372360980,2070,2080,2080,2070,531
|
|
20240910,101900,371257360,2075,2075,2075,2075,1560
|
|
20240910,101800,368020360,2075,2070,2075,2065,7809
|
|
20240910,101700,351880790,2080,2085,2085,2080,116
|
|
20240910,101600,351639260,2085,2080,2085,2080,2521
|
|
20240910,101500,346383540,2085,2075,2085,2070,2635
|
|
20240910,101400,340908495,2080,2080,2080,2075,3986
|
|
20240910,101300,332625990,2080,2080,2080,2080,318
|
|
20240910,101200,331964550,2080,2090,2100,2080,2324
|
|
20240910,101100,327105760,2100,2085,2100,2075,6055
|
|
20240910,101000,314451115,2085,2085,2090,2085,3869
|
|
20240910,100900,306373515,2085,2080,2090,2080,6012
|
|
20240910,100800,293830930,2075,2070,2075,2070,2689
|
|
20240910,100700,288256255,2060,2095,2095,2060,7074
|
|
20240910,100600,273604515,2095,2065,2100,2065,28435
|
|
20240910,100500,214424620,2050,2040,2065,2040,4431
|
|
20240910,100400,205306570,2050,2050,2050,2040,2043
|
|
20240910,100300,201137840,2055,2060,2060,2055,73
|
|
20240910,100200,200987465,2060,2040,2060,2035,9129
|
|
20240910,100100,182273330,2040,2040,2045,2030,2016
|
|
20240910,100000,178156615,2040,2040,2040,2030,223
|
|
20240910,095900,177702355,2030,2035,2035,2025,3195
|
|
20240910,095800,171202430,2035,2035,2050,2035,5907
|
|
20240910,095700,159149990,2035,2020,2035,2020,3137
|
|
20240910,095600,152791145,2020,2025,2025,2020,565
|
|
20240910,095500,151649095,2025,2020,2025,2020,59
|
|
20240910,095400,151529910,2020,2025,2025,2020,11
|
|
20240910,095300,151507640,2025,2020,2030,2020,557
|
|
20240910,095200,150379775,2015,2010,2015,2010,11
|
|
20240910,095100,150357660,2005,2010,2025,2000,5385
|
|
20240910,095000,139483950,2015,1999,2015,1999,3468
|
|
20240910,094900,132509199,2000,2005,2005,2000,550
|
|
20240910,094800,131409189,2000,2000,2000,2000,51
|
|
20240910,094700,131307189,2000,2005,2005,2000,149
|
|
20240910,094600,131009024,2010,2010,2010,2010,4
|
|
20240910,094500,131000984,2005,2005,2005,2005,5
|
|
20240910,094400,130990959,2010,2020,2020,2005,145
|
|
20240910,094300,130698084,2020,2010,2030,2010,1635
|
|
20240910,094200,127384824,2005,2010,2010,2005,611
|
|
20240910,094100,126157269,2015,2015,2015,2000,15
|
|
20240910,094000,126127194,2015,2015,2020,2005,1467
|
|
20240910,093900,123172434,2005,1992,2015,1992,5290
|
|
20240910,093800,112579151,1995,1995,1995,1995,0
|
|
20240910,093700,112579151,1995,1995,1996,1994,2385
|
|
20240910,093600,107821042,1995,1994,1997,1994,1012
|
|
20240910,093500,105803016,1994,1983,1994,1983,6312
|
|
20240910,093400,93234863,1985,1980,1985,1980,759
|
|
20240910,093300,91731530,1980,1980,1980,1980,14
|
|
20240910,093200,91703810,1975,1980,1980,1975,32
|
|
20240910,093100,91640595,1982,1982,1982,1982,10
|
|
20240910,093000,91620775,1982,1980,1982,1980,84
|
|
20240910,092900,91454426,1982,1982,1982,1982,0
|
|
20240910,092800,91454426,1982,1980,1982,1980,428
|
|
20240910,092700,90606555,1980,1980,1981,1980,4
|
|
20240910,092600,90598634,1981,1981,1981,1981,0
|
|
20240910,092500,90598634,1981,1980,1982,1980,360
|
|
20240910,092400,89885432,1980,1980,1980,1980,1
|
|
20240910,092300,89883452,1974,1980,1980,1974,33
|
|
20240910,092200,89818130,1982,1982,1982,1982,10
|
|
20240910,092100,89798310,1982,1982,1983,1980,144
|
|
20240910,092000,89512904,1982,1982,1982,1982,2
|
|
20240910,091900,89508940,1986,1986,1986,1986,0
|
|
20240910,091800,89508940,1986,1986,1986,1986,0
|
|
20240910,091700,89508940,1986,1982,1986,1982,556
|
|
20240910,091600,88406749,1982,1982,1982,1982,50
|
|
20240910,091500,88307649,1983,1982,1983,1970,221
|
|
20240910,091400,87871846,1983,1983,1983,1983,11
|
|
20240910,091300,87850033,1968,1985,1985,1968,6739
|
|
20240910,091200,74570761,1976,1981,1981,1976,2417
|
|
20240910,091100,69792973,1987,1986,1987,1986,4
|
|
20240910,091000,69785028,1980,1980,1980,1980,55
|
|
20240910,090900,69676128,1988,1988,1988,1988,10
|
|
20240910,090800,69656248,1988,1982,1990,1980,1659
|
|
20240910,090700,66370360,1984,1989,1993,1984,275
|
|
20240910,090600,65824701,1994,1993,1994,1989,3158
|
|
20240910,090500,59531413,1993,1989,1994,1989,784
|
|
20240910,090400,57971741,1989,1998,1998,1989,4559
|
|
20240910,090300,48880335,1995,1982,1997,1982,1407
|
|
20240910,090200,46078491,1981,1977,1981,1977,336
|
|
20240910,090100,45413924,1976,1974,1976,1974,6003
|
|
20240910,090000,33563999,1973,1960,1973,1960,16987
|