644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194100,193979970,2075,2075,2075,2075,2596
|
|
20241004,194000,193979970,2075,2075,2075,2075,0
|
|
20241004,193900,193979970,2075,2075,2075,2075,0
|
|
20241004,193800,193979970,2075,2075,2075,2075,0
|
|
20241004,193700,193979970,2075,2075,2075,2075,0
|
|
20241004,193600,193979970,2075,2075,2075,2075,0
|
|
20241004,193500,193979970,2075,2075,2075,2075,0
|
|
20241004,193400,193979970,2075,2075,2075,2075,0
|
|
20241004,193300,193979970,2075,2075,2075,2075,0
|
|
20241004,193200,193979970,2075,2075,2075,2075,0
|
|
20241004,193100,193979970,2075,2075,2075,2075,0
|
|
20241004,193000,193979970,2075,2075,2075,2075,0
|
|
20241004,192900,193979970,2075,2075,2075,2075,0
|
|
20241004,192800,193979970,2075,2075,2075,2075,0
|
|
20241004,192700,193979970,2075,2075,2075,2075,0
|
|
20241004,192600,193979970,2075,2075,2075,2075,0
|
|
20241004,192500,193979970,2075,2075,2075,2075,0
|
|
20241004,192400,193979970,2075,2075,2075,2075,0
|
|
20241004,192300,193979970,2075,2075,2075,2075,0
|
|
20241004,192200,193979970,2075,2075,2075,2075,0
|
|
20241004,192100,193979970,2075,2075,2075,2075,0
|
|
20241004,192000,193979970,2075,2075,2075,2075,0
|
|
20241004,191900,193979970,2075,2075,2075,2075,0
|
|
20241004,191800,193979970,2075,2075,2075,2075,0
|
|
20241004,191700,193979970,2075,2075,2075,2075,0
|
|
20241004,191600,193979970,2075,2075,2075,2075,0
|
|
20241004,191500,193979970,2075,2075,2075,2075,0
|
|
20241004,191400,193979970,2075,2075,2075,2075,0
|
|
20241004,191300,193979970,2075,2075,2075,2075,0
|
|
20241004,191200,193979970,2075,2075,2075,2075,0
|
|
20241004,191100,193979970,2075,2075,2075,2075,2596
|
|
20241004,191000,193979970,2075,2075,2075,2075,0
|
|
20241004,190900,193979970,2075,2075,2075,2075,0
|
|
20241004,190800,193979970,2075,2075,2075,2075,0
|
|
20241004,190700,193979970,2075,2075,2075,2075,0
|
|
20241004,190600,193979970,2075,2075,2075,2075,0
|
|
20241004,190500,193979970,2075,2075,2075,2075,0
|
|
20241004,190400,193979970,2075,2075,2075,2075,0
|
|
20241004,190300,193979970,2075,2075,2075,2075,0
|
|
20241004,190200,193979970,2075,2075,2075,2075,0
|
|
20241004,190100,193979970,2075,2075,2075,2075,0
|
|
20241004,190000,193979970,2075,2075,2075,2075,0
|
|
20241004,185900,193979970,2075,2075,2075,2075,0
|
|
20241004,185800,193979970,2075,2075,2075,2075,0
|
|
20241004,185700,193979970,2075,2075,2075,2075,0
|
|
20241004,185600,193979970,2075,2075,2075,2075,0
|
|
20241004,185500,193979970,2075,2075,2075,2075,0
|
|
20241004,185400,193979970,2075,2075,2075,2075,0
|
|
20241004,185300,193979970,2075,2075,2075,2075,0
|
|
20241004,185200,193979970,2075,2075,2075,2075,0
|
|
20241004,185100,193979970,2075,2075,2075,2075,0
|
|
20241004,185000,193979970,2075,2075,2075,2075,0
|
|
20241004,184900,193979970,2075,2075,2075,2075,0
|
|
20241004,184800,193979970,2075,2075,2075,2075,0
|
|
20241004,184700,193979970,2075,2075,2075,2075,0
|
|
20241004,184600,193979970,2075,2075,2075,2075,0
|
|
20241004,184500,193979970,2075,2075,2075,2075,0
|
|
20241004,184400,193979970,2075,2075,2075,2075,0
|
|
20241004,184300,193979970,2075,2075,2075,2075,0
|
|
20241004,184200,193979970,2075,2075,2075,2075,0
|
|
20241004,184100,193979970,2075,2075,2075,2075,2596
|
|
20241004,184000,193979970,2075,2075,2075,2075,0
|
|
20241004,183900,193979970,2075,2075,2075,2075,0
|
|
20241004,183800,193979970,2075,2075,2075,2075,0
|
|
20241004,183700,193979970,2075,2075,2075,2075,0
|
|
20241004,183600,193979970,2075,2075,2075,2075,0
|
|
20241004,183500,193979970,2075,2075,2075,2075,0
|
|
20241004,183400,193979970,2075,2075,2075,2075,0
|
|
20241004,183300,193979970,2075,2075,2075,2075,0
|
|
20241004,183200,193979970,2075,2075,2075,2075,0
|
|
20241004,183100,193979970,2075,2075,2075,2075,0
|
|
20241004,183000,193979970,2075,2075,2075,2075,0
|
|
20241004,182900,193979970,2075,2075,2075,2075,0
|
|
20241004,182800,193979970,2075,2075,2075,2075,0
|
|
20241004,182700,193979970,2075,2075,2075,2075,0
|
|
20241004,182600,193979970,2075,2075,2075,2075,0
|
|
20241004,182500,193979970,2075,2075,2075,2075,0
|
|
20241004,182400,193979970,2075,2075,2075,2075,0
|
|
20241004,182300,193979970,2075,2075,2075,2075,0
|
|
20241004,182200,193979970,2075,2075,2075,2075,0
|
|
20241004,182100,193979970,2075,2075,2075,2075,0
|
|
20241004,182000,193979970,2075,2075,2075,2075,0
|
|
20241004,181900,193979970,2075,2075,2075,2075,0
|
|
20241004,181800,193979970,2075,2075,2075,2075,0
|
|
20241004,181700,193979970,2075,2075,2075,2075,0
|
|
20241004,181600,193979970,2075,2075,2075,2075,0
|
|
20241004,181500,193979970,2075,2075,2075,2075,0
|
|
20241004,181400,193979970,2075,2075,2075,2075,0
|
|
20241004,181300,193979970,2075,2075,2075,2075,0
|
|
20241004,181200,193979970,2075,2075,2075,2075,0
|
|
20241004,181100,193979970,2075,2075,2075,2075,2596
|
|
20241004,181000,193979970,2075,2075,2075,2075,0
|
|
20241004,180900,193979970,2075,2075,2075,2075,0
|
|
20241004,180800,193979970,2075,2075,2075,2075,0
|
|
20241004,180700,193979970,2075,2075,2075,2075,0
|
|
20241004,180600,193979970,2075,2075,2075,2075,0
|
|
20241004,180500,193979970,2075,2075,2075,2075,0
|
|
20241004,180400,193979970,2075,2075,2075,2075,0
|
|
20241004,180300,193979970,2075,2075,2075,2075,0
|
|
20241004,180200,193979970,2075,2075,2075,2075,0
|
|
20241004,180100,193979970,2075,2075,2075,2075,0
|
|
20241004,180000,193979970,2075,2075,2075,2075,0
|
|
20241004,175900,193979970,2075,2075,2075,2075,0
|
|
20241004,175800,193979970,2075,2075,2075,2075,0
|
|
20241004,175700,193979970,2075,2075,2075,2075,0
|
|
20241004,175600,193979970,2075,2075,2075,2075,0
|
|
20241004,175500,193979970,2075,2075,2075,2075,0
|
|
20241004,175400,193979970,2075,2075,2075,2075,0
|
|
20241004,175300,193979970,2075,2075,2075,2075,0
|
|
20241004,175200,193979970,2075,2075,2075,2075,0
|
|
20241004,175100,193979970,2075,2075,2075,2075,0
|
|
20241004,175000,193979970,2075,2075,2075,2075,0
|
|
20241004,174900,193979970,2075,2075,2075,2075,0
|
|
20241004,174800,193979970,2075,2075,2075,2075,0
|
|
20241004,174700,193979970,2075,2075,2075,2075,0
|
|
20241004,174600,193979970,2075,2075,2075,2075,0
|
|
20241004,174500,193979970,2075,2075,2075,2075,0
|
|
20241004,174400,193979970,2075,2075,2075,2075,0
|
|
20241004,174300,193979970,2075,2075,2075,2075,0
|
|
20241004,174200,193979970,2075,2075,2075,2075,0
|
|
20241004,174100,193979970,2075,2075,2075,2075,2596
|
|
20241004,174000,193979970,2075,2075,2075,2075,0
|
|
20241004,173900,193979970,2075,2075,2075,2075,0
|
|
20241004,173800,193979970,2075,2075,2075,2075,0
|
|
20241004,173700,193979970,2075,2075,2075,2075,0
|
|
20241004,173600,193979970,2075,2075,2075,2075,0
|
|
20241004,173500,193979970,2075,2075,2075,2075,0
|
|
20241004,173400,193979970,2075,2075,2075,2075,0
|
|
20241004,173300,193979970,2075,2075,2075,2075,0
|
|
20241004,173200,193979970,2075,2075,2075,2075,0
|
|
20241004,173100,193979970,2075,2075,2075,2075,0
|
|
20241004,173000,193979970,2075,2075,2075,2075,0
|
|
20241004,172900,193979970,2075,2075,2075,2075,0
|
|
20241004,172800,193979970,2075,2075,2075,2075,0
|
|
20241004,172700,193979970,2075,2075,2075,2075,0
|
|
20241004,172600,193979970,2075,2075,2075,2075,0
|
|
20241004,172500,193979970,2075,2075,2075,2075,0
|
|
20241004,172400,193979970,2075,2075,2075,2075,0
|
|
20241004,172300,193979970,2075,2075,2075,2075,0
|
|
20241004,172200,193979970,2075,2075,2075,2075,0
|
|
20241004,172100,193979970,2075,2075,2075,2075,0
|
|
20241004,172000,193979970,2075,2075,2075,2075,0
|
|
20241004,171900,193979970,2075,2075,2075,2075,0
|
|
20241004,171800,193979970,2075,2075,2075,2075,0
|
|
20241004,171700,193979970,2075,2075,2075,2075,0
|
|
20241004,171600,193979970,2075,2075,2075,2075,0
|
|
20241004,171500,193979970,2075,2075,2075,2075,0
|
|
20241004,171400,193979970,2075,2075,2075,2075,0
|
|
20241004,171300,193979970,2075,2075,2075,2075,0
|
|
20241004,171200,193979970,2075,2075,2075,2075,0
|
|
20241004,171100,193979970,2075,2075,2075,2075,2596
|
|
20241004,171000,193979970,2075,2075,2075,2075,0
|
|
20241004,170900,193979970,2075,2075,2075,2075,0
|
|
20241004,170800,193979970,2075,2075,2075,2075,0
|
|
20241004,170700,193979970,2075,2075,2075,2075,0
|
|
20241004,170600,193979970,2075,2075,2075,2075,0
|
|
20241004,170500,193979970,2075,2075,2075,2075,0
|
|
20241004,170400,193979970,2075,2075,2075,2075,0
|
|
20241004,170300,193979970,2075,2075,2075,2075,0
|
|
20241004,170200,193979970,2075,2075,2075,2075,0
|
|
20241004,170100,193979970,2075,2075,2075,2075,0
|
|
20241004,170000,193979970,2075,2075,2075,2075,0
|
|
20241004,165900,193979970,2075,2075,2075,2075,0
|
|
20241004,165800,193979970,2075,2075,2075,2075,0
|
|
20241004,165700,193979970,2075,2075,2075,2075,0
|
|
20241004,165600,193979970,2075,2075,2075,2075,0
|
|
20241004,165500,193979970,2075,2075,2075,2075,0
|
|
20241004,165400,193979970,2075,2075,2075,2075,0
|
|
20241004,165300,193979970,2075,2075,2075,2075,0
|
|
20241004,165200,193979970,2075,2075,2075,2075,0
|
|
20241004,165100,193979970,2075,2075,2075,2075,0
|
|
20241004,165000,193979970,2075,2075,2075,2075,0
|
|
20241004,164900,193979970,2075,2075,2075,2075,0
|
|
20241004,164800,193979970,2075,2075,2075,2075,0
|
|
20241004,164700,193979970,2075,2075,2075,2075,0
|
|
20241004,164600,193979970,2075,2075,2075,2075,0
|
|
20241004,164500,193979970,2075,2075,2075,2075,0
|
|
20241004,164400,193979970,2075,2075,2075,2075,0
|
|
20241004,164300,193979970,2075,2075,2075,2075,0
|
|
20241004,164200,193979970,2075,2075,2075,2075,0
|
|
20241004,164100,193979970,2075,2075,2075,2075,2596
|
|
20241004,164000,193979970,2075,2075,2075,2075,0
|
|
20241004,163900,193979970,2075,2075,2075,2075,0
|
|
20241004,163800,193979970,2075,2075,2075,2075,0
|
|
20241004,163700,193979970,2075,2075,2075,2075,0
|
|
20241004,163600,193979970,2075,2075,2075,2075,0
|
|
20241004,163500,193979970,2075,2075,2075,2075,0
|
|
20241004,163400,193979970,2075,2075,2075,2075,0
|
|
20241004,163300,193979970,2075,2075,2075,2075,0
|
|
20241004,163200,193979970,2075,2075,2075,2075,0
|
|
20241004,163100,193979970,2075,2075,2075,2075,0
|
|
20241004,163000,193979970,2075,2075,2075,2075,0
|
|
20241004,162900,193979970,2075,2075,2075,2075,0
|
|
20241004,162800,193979970,2075,2075,2075,2075,0
|
|
20241004,162700,193979970,2075,2075,2075,2075,0
|
|
20241004,162600,193979970,2075,2075,2075,2075,0
|
|
20241004,162500,193979970,2075,2075,2075,2075,0
|
|
20241004,162400,193979970,2075,2075,2075,2075,0
|
|
20241004,162300,193979970,2075,2075,2075,2075,0
|
|
20241004,162200,193979970,2075,2075,2075,2075,0
|
|
20241004,162100,193979970,2075,2075,2075,2075,0
|
|
20241004,162000,193979970,2075,2075,2075,2075,0
|
|
20241004,161900,193979970,2075,2075,2075,2075,0
|
|
20241004,161800,193979970,2075,2075,2075,2075,0
|
|
20241004,161700,193979970,2075,2075,2075,2075,0
|
|
20241004,161600,193979970,2075,2075,2075,2075,0
|
|
20241004,161500,193979970,2075,2075,2075,2075,0
|
|
20241004,161400,193979970,2075,2075,2075,2075,0
|
|
20241004,161300,193979970,2075,2075,2075,2075,0
|
|
20241004,161200,193979970,2075,2075,2075,2075,0
|
|
20241004,161100,193979970,2075,2075,2075,2075,2596
|
|
20241004,161000,193979970,2075,2075,2075,2075,0
|
|
20241004,160900,193979970,2075,2075,2075,2075,0
|
|
20241004,160800,193979970,2075,2075,2075,2075,0
|
|
20241004,160700,193979970,2075,2075,2075,2075,0
|
|
20241004,160600,193979970,2075,2075,2075,2075,0
|
|
20241004,160500,193979970,2075,2075,2075,2075,0
|
|
20241004,160400,193979970,2075,2075,2075,2075,0
|
|
20241004,160300,193979970,2075,2075,2075,2075,0
|
|
20241004,160200,193979970,2075,2075,2075,2075,0
|
|
20241004,160100,193979970,2075,2075,2075,2075,0
|
|
20241004,160000,193979970,2075,2075,2075,2075,0
|
|
20241004,155900,193979970,2075,2075,2075,2075,0
|
|
20241004,155800,193979970,2075,2075,2075,2075,0
|
|
20241004,155700,193979970,2075,2075,2075,2075,0
|
|
20241004,155600,193979970,2075,2075,2075,2075,0
|
|
20241004,155500,193979970,2075,2075,2075,2075,0
|
|
20241004,155400,193979970,2075,2075,2075,2075,0
|
|
20241004,155300,193979970,2075,2075,2075,2075,0
|
|
20241004,155200,193979970,2075,2075,2075,2075,0
|
|
20241004,155100,193979970,2075,2075,2075,2075,0
|
|
20241004,155000,193979970,2075,2075,2075,2075,0
|
|
20241004,154900,193979970,2075,2075,2075,2075,0
|
|
20241004,154800,193979970,2075,2075,2075,2075,0
|
|
20241004,154700,193979970,2075,2075,2075,2075,0
|
|
20241004,154600,193979970,2075,2075,2075,2075,0
|
|
20241004,154500,193979970,2075,2075,2075,2075,0
|
|
20241004,154400,193979970,2075,2075,2075,2075,0
|
|
20241004,154300,193979970,2075,2075,2075,2075,0
|
|
20241004,154200,193979970,2075,2075,2075,2075,0
|
|
20241004,154100,193979970,2075,2075,2075,2075,2596
|
|
20241004,154000,193979970,2075,2075,2075,2075,0
|
|
20241004,153900,193979970,2075,2075,2075,2075,0
|
|
20241004,153800,193979970,2075,2075,2075,2075,0
|
|
20241004,153700,193979970,2075,2075,2075,2075,0
|
|
20241004,153600,193979970,2075,2075,2075,2075,0
|
|
20241004,153500,193979970,2075,2075,2075,2075,0
|
|
20241004,153400,193979970,2075,2075,2075,2075,0
|
|
20241004,153300,193979970,2075,2075,2075,2075,0
|
|
20241004,153200,193979970,2075,2075,2075,2075,0
|
|
20241004,153100,193979970,2075,2075,2075,2075,0
|
|
20241004,153000,193979970,2075,2075,2075,2075,2596
|
|
20241004,152900,188593270,2075,2075,2075,2075,0
|
|
20241004,152800,188593270,2075,2075,2075,2075,0
|
|
20241004,152700,188593270,2075,2075,2075,2075,0
|
|
20241004,152600,188593270,2075,2075,2075,2075,0
|
|
20241004,152500,188593270,2075,2075,2075,2075,0
|
|
20241004,152400,188593270,2075,2075,2075,2075,0
|
|
20241004,152300,188593270,2075,2075,2075,2075,0
|
|
20241004,152200,188593270,2075,2075,2075,2075,0
|
|
20241004,152100,188593270,2075,2075,2075,2075,0
|
|
20241004,152000,188593270,2075,2075,2075,2075,0
|
|
20241004,151900,188593270,2075,2080,2080,2070,516
|
|
20241004,151800,187525025,2070,2080,2080,2070,58
|
|
20241004,151700,187404935,2080,2075,2080,2075,160
|
|
20241004,151600,187072930,2075,2070,2075,2070,1045
|
|
20241004,151500,184909605,2075,2075,2075,2075,44
|
|
20241004,151400,184818305,2070,2075,2075,2070,1201
|
|
20241004,151300,182332230,2070,2070,2070,2070,2400
|
|
20241004,151200,177364230,2075,2075,2075,2075,30
|
|
20241004,151100,177301980,2075,2075,2075,2075,0
|
|
20241004,151000,177301980,2075,2075,2075,2075,121
|
|
20241004,150900,177050905,2075,2080,2085,2075,412
|
|
20241004,150800,176195975,2085,2085,2085,2085,2
|
|
20241004,150700,176191805,2085,2085,2085,2085,2
|
|
20241004,150600,176187635,2085,2085,2085,2085,3
|
|
20241004,150500,176181380,2085,2085,2085,2085,2
|
|
20241004,150400,176177210,2085,2085,2085,2085,0
|
|
20241004,150300,176177210,2085,2085,2085,2085,0
|
|
20241004,150200,176177210,2085,2085,2085,2085,2
|
|
20241004,150100,176173040,2085,2085,2085,2085,0
|
|
20241004,150000,176173040,2085,2085,2085,2085,1
|
|
20241004,145900,176170955,2085,2085,2085,2085,0
|
|
20241004,145800,176170955,2085,2085,2085,2085,0
|
|
20241004,145700,176170955,2085,2085,2085,2085,1
|
|
20241004,145600,176168870,2075,2075,2075,2075,0
|
|
20241004,145500,176168870,2075,2080,2080,2075,261
|
|
20241004,145400,175626745,2085,2070,2085,2070,367
|
|
20241004,145300,174866180,2075,2075,2075,2075,0
|
|
20241004,145200,174866180,2075,2075,2075,2075,0
|
|
20241004,145100,174866180,2075,2075,2075,2075,0
|
|
20241004,145000,174866180,2075,2075,2075,2075,0
|
|
20241004,144900,174866180,2075,2075,2075,2075,3
|
|
20241004,144800,174859955,2075,2075,2075,2075,0
|
|
20241004,144700,174859955,2075,2075,2075,2075,174
|
|
20241004,144600,174498905,2075,2075,2075,2075,0
|
|
20241004,144500,174498905,2075,2075,2075,2075,0
|
|
20241004,144400,174498905,2075,2085,2085,2075,101
|
|
20241004,144300,174288330,2085,2085,2085,2085,0
|
|
20241004,144200,174288330,2085,2085,2085,2085,1
|
|
20241004,144100,174286245,2070,2070,2070,2070,1003
|
|
20241004,144000,172210035,2085,2085,2085,2085,0
|
|
20241004,143900,172210035,2085,2075,2085,2075,5
|
|
20241004,143800,172199645,2075,2075,2075,2075,7
|
|
20241004,143700,172185120,2085,2085,2085,2085,0
|
|
20241004,143600,172185120,2085,2085,2085,2085,58
|
|
20241004,143500,172064190,2085,2085,2085,2085,0
|
|
20241004,143400,172064190,2085,2085,2085,2085,0
|
|
20241004,143300,172064190,2085,2085,2085,2085,0
|
|
20241004,143200,172064190,2085,2075,2085,2075,1001
|
|
20241004,143100,169987105,2075,2075,2075,2075,110
|
|
20241004,143000,169758855,2085,2085,2085,2085,0
|
|
20241004,142900,169758855,2085,2085,2085,2085,0
|
|
20241004,142800,169758855,2085,2080,2085,2080,2
|
|
20241004,142700,169754690,2085,2085,2085,2080,202
|
|
20241004,142600,169334520,2075,2075,2075,2075,10
|
|
20241004,142500,169313770,2080,2080,2080,2080,1
|
|
20241004,142400,169311690,2085,2075,2085,2075,46
|
|
20241004,142300,169216230,2070,2075,2075,2070,602
|
|
20241004,142200,167969580,2075,2070,2075,2070,501
|
|
20241004,142100,166932505,2075,2075,2075,2075,7
|
|
20241004,142000,166917980,2070,2070,2070,2070,2500
|
|
20241004,141900,161742980,2075,2075,2075,2075,801
|
|
20241004,141800,160080905,2080,2080,2080,2080,0
|
|
20241004,141700,160080905,2080,2080,2080,2080,0
|
|
20241004,141600,160080905,2080,2080,2080,2080,5
|
|
20241004,141500,160070505,2080,2080,2080,2080,1
|
|
20241004,141400,160068425,2090,2075,2090,2075,6
|
|
20241004,141300,160055960,2075,2075,2075,2075,30
|
|
20241004,141200,159993710,2075,2075,2075,2075,0
|
|
20241004,141100,159993710,2075,2075,2075,2075,0
|
|
20241004,141000,159993710,2075,2080,2080,2075,1773
|
|
20241004,140900,156314685,2075,2075,2075,2075,0
|
|
20241004,140800,156314685,2075,2075,2075,2075,775
|
|
20241004,140700,154706560,2080,2080,2080,2080,1
|
|
20241004,140600,154704480,2080,2080,2080,2080,6
|
|
20241004,140500,154692000,2080,2080,2080,2080,50
|
|
20241004,140400,154588000,2080,2080,2080,2080,0
|
|
20241004,140300,154588000,2080,2080,2080,2080,1307
|
|
20241004,140200,151869440,2090,2090,2090,2090,200
|
|
20241004,140100,151451440,2090,2090,2090,2090,0
|
|
20241004,140000,151451440,2090,2090,2090,2090,0
|
|
20241004,135900,151451440,2090,2080,2090,2080,722
|
|
20241004,135800,149949450,2080,2080,2080,2080,1518
|
|
20241004,135700,146792010,2090,2090,2090,2090,0
|
|
20241004,135600,146792010,2090,2090,2090,2090,0
|
|
20241004,135500,146792010,2090,2090,2090,2090,100
|
|
20241004,135400,146583010,2090,2090,2090,2090,1
|
|
20241004,135300,146580920,2090,2090,2090,2090,0
|
|
20241004,135200,146580920,2090,2090,2090,2090,0
|
|
20241004,135100,146580920,2090,2090,2090,2090,0
|
|
20241004,135000,146580920,2090,2085,2090,2085,3004
|
|
20241004,134900,140317560,2085,2085,2085,2085,0
|
|
20241004,134800,140317560,2085,2085,2085,2085,6
|
|
20241004,134700,140305050,2090,2090,2090,2090,9
|
|
20241004,134600,140286240,2090,2090,2090,2090,3
|
|
20241004,134500,140279970,2090,2090,2090,2090,5
|
|
20241004,134400,140269520,2095,2090,2095,2090,18
|
|
20241004,134300,140231865,2090,2090,2090,2090,2001
|
|
20241004,134200,136049775,2090,2085,2090,2085,33
|
|
20241004,134100,135980820,2085,2085,2090,2080,49
|
|
20241004,134000,135878880,2090,2090,2090,2090,11
|
|
20241004,133900,135855890,2090,2090,2090,2090,1
|
|
20241004,133800,135853800,2090,2090,2090,2090,0
|
|
20241004,133700,135853800,2090,2090,2090,2085,9
|
|
20241004,133600,135834995,2090,2090,2090,2090,0
|
|
20241004,133500,135834995,2090,2090,2090,2090,0
|
|
20241004,133400,135834995,2090,2090,2090,2090,0
|
|
20241004,133300,135834995,2090,2090,2090,2090,0
|
|
20241004,133200,135834995,2090,2090,2090,2090,0
|
|
20241004,133100,135834995,2090,2090,2090,2090,1
|
|
20241004,133000,135832905,2085,2085,2085,2085,172
|
|
20241004,132900,135474285,2090,2090,2090,2090,0
|
|
20241004,132800,135474285,2090,2090,2090,2090,4
|
|
20241004,132700,135465925,2090,2090,2090,2090,0
|
|
20241004,132600,135465925,2090,2090,2090,2090,19
|
|
20241004,132500,135426215,2090,2090,2090,2090,0
|
|
20241004,132400,135426215,2090,2090,2090,2090,0
|
|
20241004,132300,135426215,2090,2085,2090,2085,653
|
|
20241004,132200,134064705,2090,2090,2090,2090,40
|
|
20241004,132100,133981105,2090,2090,2090,2090,13
|
|
20241004,132000,133953935,2090,2090,2090,2090,0
|
|
20241004,131900,133953935,2090,2085,2090,2085,244
|
|
20241004,131800,133445190,2085,2085,2085,2085,0
|
|
20241004,131700,133445190,2085,2085,2085,2085,895
|
|
20241004,131600,131579115,2090,2090,2090,2090,0
|
|
20241004,131500,131579115,2090,2090,2090,2090,1
|
|
20241004,131400,131577025,2090,2090,2090,2090,0
|
|
20241004,131300,131577025,2090,2090,2090,2090,1
|
|
20241004,131200,131574935,2085,2085,2085,2085,0
|
|
20241004,131100,131574935,2085,2085,2085,2085,0
|
|
20241004,131000,131574935,2085,2090,2090,2085,700
|
|
20241004,130900,130114185,2095,2095,2095,2095,0
|
|
20241004,130800,130114185,2095,2095,2095,2095,0
|
|
20241004,130700,130114185,2095,2095,2095,2095,0
|
|
20241004,130600,130114185,2095,2095,2095,2095,0
|
|
20241004,130500,130114185,2095,2095,2095,2095,2
|
|
20241004,130400,130109995,2095,2095,2095,2095,4
|
|
20241004,130300,130101615,2095,2095,2095,2095,0
|
|
20241004,130200,130101615,2095,2095,2095,2095,0
|
|
20241004,130100,130101615,2095,2095,2095,2095,0
|
|
20241004,130000,130101615,2095,2095,2095,2095,0
|
|
20241004,125900,130101615,2095,2095,2095,2095,200
|
|
20241004,125800,129682615,2095,2095,2095,2095,1
|
|
20241004,125700,129680520,2090,2090,2090,2090,2560
|
|
20241004,125600,124330120,2090,2090,2090,2090,0
|
|
20241004,125500,124330120,2090,2090,2090,2090,0
|
|
20241004,125400,124330120,2090,2090,2090,2090,2697
|
|
20241004,125300,118693390,2085,2085,2085,2085,0
|
|
20241004,125200,118693390,2085,2085,2085,2085,0
|
|
20241004,125100,118693390,2085,2085,2085,2085,10
|
|
20241004,125000,118672540,2090,2090,2090,2090,0
|
|
20241004,124900,118672540,2090,2090,2090,2090,0
|
|
20241004,124800,118672540,2090,2090,2090,2090,0
|
|
20241004,124700,118672540,2090,2090,2090,2090,0
|
|
20241004,124600,118672540,2090,2090,2090,2090,0
|
|
20241004,124500,118672540,2090,2090,2090,2090,0
|
|
20241004,124400,118672540,2090,2090,2090,2090,0
|
|
20241004,124300,118672540,2090,2090,2090,2090,0
|
|
20241004,124200,118672540,2090,2090,2090,2090,0
|
|
20241004,124100,118672540,2090,2090,2090,2090,0
|
|
20241004,124000,118672540,2090,2090,2090,2090,0
|
|
20241004,123900,118672540,2090,2090,2090,2090,0
|
|
20241004,123800,118672540,2090,2090,2090,2090,0
|
|
20241004,123700,118672540,2090,2090,2090,2090,0
|
|
20241004,123600,118672540,2090,2090,2090,2090,0
|
|
20241004,123500,118672540,2090,2090,2090,2090,0
|
|
20241004,123400,118672540,2090,2090,2090,2090,0
|
|
20241004,123300,118672540,2090,2090,2090,2090,0
|
|
20241004,123200,118672540,2090,2090,2090,2090,0
|
|
20241004,123100,118672540,2090,2085,2090,2085,151
|
|
20241004,123000,118357700,2090,2090,2090,2090,0
|
|
20241004,122900,118357700,2090,2090,2090,2090,0
|
|
20241004,122800,118357700,2090,2090,2090,2090,0
|
|
20241004,122700,118357700,2090,2090,2090,2090,20
|
|
20241004,122600,118315900,2090,2090,2090,2090,1
|
|
20241004,122500,118313810,2085,2085,2085,2085,791
|
|
20241004,122400,116664575,2090,2090,2090,2090,0
|
|
20241004,122300,116664575,2090,2090,2090,2090,0
|
|
20241004,122200,116664575,2090,2090,2090,2090,0
|
|
20241004,122100,116664575,2090,2090,2090,2090,0
|
|
20241004,122000,116664575,2090,2090,2090,2090,2
|
|
20241004,121900,116660395,2085,2085,2085,2085,100
|
|
20241004,121800,116451895,2085,2085,2085,2085,400
|
|
20241004,121700,115617895,2090,2095,2095,2090,175
|
|
20241004,121600,115251905,2085,2085,2085,2085,100
|
|
20241004,121500,115043405,2085,2085,2085,2085,100
|
|
20241004,121400,114834905,2090,2090,2090,2090,156
|
|
20241004,121300,114508865,2090,2090,2090,2090,4
|
|
20241004,121200,114500505,2090,2095,2095,2090,2
|
|
20241004,121100,114496320,2090,2090,2090,2090,3
|
|
20241004,121000,114490050,2090,2090,2090,2090,6
|
|
20241004,120900,114477510,2090,2090,2090,2090,0
|
|
20241004,120800,114477510,2090,2090,2090,2090,2
|
|
20241004,120700,114473330,2095,2095,2095,2095,0
|
|
20241004,120600,114473330,2095,2095,2095,2095,0
|
|
20241004,120500,114473330,2095,2095,2095,2095,1
|
|
20241004,120400,114471235,2090,2090,2090,2090,1
|
|
20241004,120300,114469145,2090,2090,2090,2090,5001
|
|
20241004,120200,104017055,2095,2095,2095,2095,9
|
|
20241004,120100,103998200,2095,2095,2095,2095,0
|
|
20241004,120000,103998200,2095,2095,2095,2095,0
|
|
20241004,115900,103998200,2095,2095,2095,2095,119
|
|
20241004,115800,103748895,2095,2095,2095,2095,0
|
|
20241004,115700,103748895,2095,2095,2095,2095,0
|
|
20241004,115600,103748895,2095,2095,2095,2095,0
|
|
20241004,115500,103748895,2095,2095,2095,2095,0
|
|
20241004,115400,103748895,2095,2095,2095,2095,100
|
|
20241004,115300,103539395,2095,2095,2095,2095,40
|
|
20241004,115200,103455595,2095,2095,2095,2095,60
|
|
20241004,115100,103329895,2095,2095,2095,2095,20
|
|
20241004,115000,103287995,2095,2095,2095,2095,20
|
|
20241004,114900,103246095,2095,2095,2095,2095,0
|
|
20241004,114800,103246095,2095,2095,2095,2095,0
|
|
20241004,114700,103246095,2095,2095,2095,2095,0
|
|
20241004,114600,103246095,2095,2095,2095,2095,45
|
|
20241004,114500,103151820,2095,2095,2095,2095,0
|
|
20241004,114400,103151820,2095,2095,2095,2095,0
|
|
20241004,114300,103151820,2095,2095,2095,2095,0
|
|
20241004,114200,103151820,2095,2095,2095,2095,10
|
|
20241004,114100,103130870,2095,2095,2095,2095,862
|
|
20241004,114000,101324980,2095,2095,2100,2095,8
|
|
20241004,113900,101308215,2100,2100,2100,2100,2
|
|
20241004,113800,101304015,2100,2100,2100,2100,0
|
|
20241004,113700,101304015,2100,2100,2100,2100,0
|
|
20241004,113600,101304015,2100,2100,2100,2100,0
|
|
20241004,113500,101304015,2100,2100,2100,2100,0
|
|
20241004,113400,101304015,2100,2100,2100,2100,1
|
|
20241004,113300,101301915,2095,2095,2095,2095,1234
|
|
20241004,113200,98716685,2095,2095,2095,2095,0
|
|
20241004,113100,98716685,2095,2095,2095,2095,0
|
|
20241004,113000,98716685,2095,2095,2095,2095,0
|
|
20241004,112900,98716685,2095,2095,2095,2095,0
|
|
20241004,112800,98716685,2095,2095,2095,2095,0
|
|
20241004,112700,98716685,2095,2095,2095,2095,0
|
|
20241004,112600,98716685,2095,2095,2095,2095,0
|
|
20241004,112500,98716685,2095,2095,2095,2095,1
|
|
20241004,112400,98714590,2095,2095,2095,2095,0
|
|
20241004,112300,98714590,2095,2090,2095,2090,7
|
|
20241004,112200,98699955,2095,2095,2095,2095,0
|
|
20241004,112100,98699955,2095,2095,2095,2095,0
|
|
20241004,112000,98699955,2095,2095,2095,2095,0
|
|
20241004,111900,98699955,2095,2095,2095,2095,0
|
|
20241004,111800,98699955,2095,2095,2095,2095,0
|
|
20241004,111700,98699955,2095,2095,2095,2095,1
|
|
20241004,111600,98697860,2095,2095,2095,2095,1
|
|
20241004,111500,98695765,2090,2090,2090,2090,95
|
|
20241004,111400,98497215,2090,2090,2090,2090,7
|
|
20241004,111300,98482585,2095,2095,2095,2095,3
|
|
20241004,111200,98476300,2100,2095,2100,2095,11
|
|
20241004,111100,98453250,2095,2095,2095,2095,0
|
|
20241004,111000,98453250,2095,2095,2095,2095,1
|
|
20241004,110900,98451155,2095,2095,2095,2095,309
|
|
20241004,110800,97803800,2095,2095,2095,2095,0
|
|
20241004,110700,97803800,2095,2095,2095,2095,1
|
|
20241004,110600,97801705,2100,2100,2100,2100,0
|
|
20241004,110500,97801705,2100,2100,2100,2100,3084
|
|
20241004,110400,91325305,2100,2100,2100,2095,911
|
|
20241004,110300,89416745,2100,2095,2100,2095,10
|
|
20241004,110200,89395755,2100,2100,2100,2100,100
|
|
20241004,110100,89185755,2100,2100,2100,2095,164
|
|
20241004,110000,88841885,2100,2100,2100,2100,0
|
|
20241004,105900,88841885,2100,2095,2100,2095,1300
|
|
20241004,105800,86116385,2095,2095,2095,2095,2099
|
|
20241004,105700,81718980,2090,2090,2090,2090,1
|
|
20241004,105600,81716890,2095,2095,2095,2095,17
|
|
20241004,105500,81681275,2095,2095,2095,2095,0
|
|
20241004,105400,81681275,2095,2090,2095,2090,3100
|
|
20241004,105300,75192080,2090,2090,2090,2090,45
|
|
20241004,105200,75098030,2085,2085,2085,2085,2
|
|
20241004,105100,75093860,2090,2090,2090,2090,100
|
|
20241004,105000,74884860,2090,2090,2090,2090,1
|
|
20241004,104900,74882770,2080,2080,2080,2080,0
|
|
20241004,104800,74882770,2080,2090,2090,2080,54
|
|
20241004,104700,74770410,2090,2090,2090,2090,100
|
|
20241004,104600,74561410,2090,2090,2090,2090,0
|
|
20241004,104500,74561410,2090,2090,2090,2090,1
|
|
20241004,104400,74559320,2090,2090,2090,2090,0
|
|
20241004,104300,74559320,2090,2090,2090,2090,0
|
|
20241004,104200,74559320,2090,2095,2095,2090,101
|
|
20241004,104100,74348225,2090,2090,2090,2090,200
|
|
20241004,104000,73930225,2090,2090,2090,2090,1655
|
|
20241004,103900,70471275,2090,2090,2090,2090,0
|
|
20241004,103800,70471275,2090,2090,2090,2090,0
|
|
20241004,103700,70471275,2090,2080,2090,2080,1350
|
|
20241004,103600,67650775,2090,2090,2090,2090,0
|
|
20241004,103500,67650775,2090,2090,2090,2090,0
|
|
20241004,103400,67650775,2090,2090,2090,2090,0
|
|
20241004,103300,67650775,2090,2090,2090,2090,0
|
|
20241004,103200,67650775,2090,2075,2090,2075,101
|
|
20241004,103100,67441185,2080,2080,2080,2080,0
|
|
20241004,103000,67441185,2080,2080,2080,2080,28
|
|
20241004,102900,67382945,2080,2080,2080,2080,0
|
|
20241004,102800,67382945,2080,2080,2080,2080,4
|
|
20241004,102700,67374625,2080,2080,2080,2080,0
|
|
20241004,102600,67374625,2080,2080,2080,2080,0
|
|
20241004,102500,67374625,2080,2080,2080,2080,2024
|
|
20241004,102400,63164705,2080,2080,2080,2080,44
|
|
20241004,102300,63073185,2080,2080,2080,2080,1412
|
|
20241004,102200,60136225,2080,2080,2080,2080,240
|
|
20241004,102100,59637025,2080,2080,2080,2080,0
|
|
20241004,102000,59637025,2080,2080,2080,2080,0
|
|
20241004,101900,59637025,2080,2080,2080,2080,0
|
|
20241004,101800,59637025,2080,2080,2080,2080,10
|
|
20241004,101700,59616225,2080,2080,2080,2080,1
|
|
20241004,101600,59614145,2075,2075,2075,2075,0
|
|
20241004,101500,59614145,2075,2075,2075,2075,0
|
|
20241004,101400,59614145,2075,2075,2075,2075,0
|
|
20241004,101300,59614145,2075,2075,2075,2075,0
|
|
20241004,101200,59614145,2075,2075,2075,2075,3679
|
|
20241004,101100,51980220,2075,2075,2075,2075,1
|
|
20241004,101000,51978145,2075,2075,2075,2075,871
|
|
20241004,100900,50170820,2075,2075,2075,2075,0
|
|
20241004,100800,50170820,2075,2075,2075,2075,239
|
|
20241004,100700,49674895,2080,2080,2080,2080,0
|
|
20241004,100600,49674895,2080,2080,2080,2080,0
|
|
20241004,100500,49674895,2080,2080,2080,2080,0
|
|
20241004,100400,49674895,2080,2080,2080,2080,0
|
|
20241004,100300,49674895,2080,2080,2080,2080,0
|
|
20241004,100200,49674895,2080,2080,2080,2080,0
|
|
20241004,100100,49674895,2080,2080,2080,2080,0
|
|
20241004,100000,49674895,2080,2080,2080,2080,10
|
|
20241004,095900,49654095,2080,2080,2080,2080,1
|
|
20241004,095800,49652015,2065,2065,2065,2065,0
|
|
20241004,095700,49652015,2065,2065,2065,2065,0
|
|
20241004,095600,49652015,2065,2070,2070,2065,625
|
|
20241004,095500,48361140,2065,2065,2065,2065,1
|
|
20241004,095400,48359075,2075,2075,2075,2075,0
|
|
20241004,095300,48359075,2075,2075,2075,2075,0
|
|
20241004,095200,48359075,2075,2075,2075,2075,2199
|
|
20241004,095100,43796150,2075,2075,2075,2075,0
|
|
20241004,095000,43796150,2075,2075,2075,2075,0
|
|
20241004,094900,43796150,2075,2075,2075,2075,1164
|
|
20241004,094800,41380850,2065,2065,2065,2065,151
|
|
20241004,094700,41069035,2075,2075,2075,2075,1
|
|
20241004,094600,41066960,2060,2060,2060,2060,282
|
|
20241004,094500,40486040,2065,2065,2065,2065,1277
|
|
20241004,094400,37849035,2075,2075,2075,2075,53
|
|
20241004,094300,37739060,2075,2075,2075,2075,17
|
|
20241004,094200,37703785,2075,2075,2075,2075,14
|
|
20241004,094100,37674735,2075,2075,2075,2075,0
|
|
20241004,094000,37674735,2075,2075,2075,2075,1
|
|
20241004,093900,37672660,2060,2060,2060,2060,1
|
|
20241004,093800,37670600,2060,2060,2060,2060,15
|
|
20241004,093700,37639700,2075,2075,2075,2075,0
|
|
20241004,093600,37639700,2075,2065,2075,2065,550
|
|
20241004,093500,36503890,2065,2065,2065,2065,2
|
|
20241004,093400,36499760,2065,2070,2070,2065,54
|
|
20241004,093300,36388240,2070,2070,2070,2070,500
|
|
20241004,093200,35353240,2065,2065,2065,2065,0
|
|
20241004,093100,35353240,2065,2065,2065,2065,1
|
|
20241004,093000,35351175,2070,2070,2070,2070,490
|
|
20241004,092900,34336875,2080,2080,2080,2080,0
|
|
20241004,092800,34336875,2080,2080,2080,2080,0
|
|
20241004,092700,34336875,2080,2070,2080,2070,19
|
|
20241004,092600,34297535,2065,2065,2065,2065,0
|
|
20241004,092500,34297535,2065,2065,2065,2065,0
|
|
20241004,092400,34297535,2065,2065,2065,2065,0
|
|
20241004,092300,34297535,2065,2065,2065,2065,0
|
|
20241004,092200,34297535,2065,2070,2070,2065,2589
|
|
20241004,092100,28942355,2070,2070,2070,2070,516
|
|
20241004,092000,27874235,2075,2075,2075,2075,0
|
|
20241004,091900,27874235,2075,2075,2075,2075,0
|
|
20241004,091800,27874235,2075,2075,2075,2070,15
|
|
20241004,091700,27843115,2080,2080,2080,2080,1
|
|
20241004,091600,27841035,2075,2080,2080,2075,2256
|
|
20241004,091500,23159735,2080,2085,2085,2080,1490
|
|
20241004,091400,20059280,2095,2095,2095,2095,150
|
|
20241004,091300,19745030,2095,2090,2095,2090,2001
|
|
20241004,091200,15562935,2090,2090,2090,2090,1
|
|
20241004,091100,15560845,2080,2080,2080,2080,0
|
|
20241004,091000,15560845,2080,2080,2080,2080,1000
|
|
20241004,090900,13480845,2080,2085,2085,2080,205
|
|
20241004,090800,13053720,2090,2090,2090,2090,5
|
|
20241004,090700,13043270,2090,2090,2090,2090,628
|
|
20241004,090600,11730750,2095,2085,2095,2085,401
|
|
20241004,090500,10892740,2085,2085,2085,2085,202
|
|
20241004,090400,10471570,2085,2085,2085,2085,201
|
|
20241004,090300,10052485,2085,2085,2085,2085,4
|
|
20241004,090200,10044145,2085,2080,2085,2080,1064
|
|
20241004,090100,7830645,2080,2080,2080,2080,0
|
|
20241004,090000,7830645,2080,2070,2080,2070,3681
|