594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185100,175534620,2070,2070,2070,2070,675
|
|
20241007,185000,175534620,2070,2070,2070,2070,0
|
|
20241007,184900,175534620,2070,2070,2070,2070,0
|
|
20241007,184800,175534620,2070,2070,2070,2070,0
|
|
20241007,184700,175534620,2070,2070,2070,2070,0
|
|
20241007,184600,175534620,2070,2070,2070,2070,0
|
|
20241007,184500,175534620,2070,2070,2070,2070,0
|
|
20241007,184400,175534620,2070,2070,2070,2070,0
|
|
20241007,184300,175534620,2070,2070,2070,2070,0
|
|
20241007,184200,175534620,2070,2070,2070,2070,0
|
|
20241007,184100,175534620,2070,2070,2070,2070,0
|
|
20241007,184000,175534620,2070,2070,2070,2070,0
|
|
20241007,183900,175534620,2070,2070,2070,2070,0
|
|
20241007,183800,175534620,2070,2070,2070,2070,0
|
|
20241007,183700,175534620,2070,2070,2070,2070,0
|
|
20241007,183600,175534620,2070,2070,2070,2070,0
|
|
20241007,183500,175534620,2070,2070,2070,2070,0
|
|
20241007,183400,175534620,2070,2070,2070,2070,0
|
|
20241007,183300,175534620,2070,2070,2070,2070,0
|
|
20241007,183200,175534620,2070,2070,2070,2070,0
|
|
20241007,183100,175534620,2070,2070,2070,2070,0
|
|
20241007,183000,175534620,2070,2070,2070,2070,0
|
|
20241007,182900,175534620,2070,2070,2070,2070,0
|
|
20241007,182800,175534620,2070,2070,2070,2070,0
|
|
20241007,182700,175534620,2070,2070,2070,2070,0
|
|
20241007,182600,175534620,2070,2070,2070,2070,0
|
|
20241007,182500,175534620,2070,2070,2070,2070,0
|
|
20241007,182400,175534620,2070,2070,2070,2070,0
|
|
20241007,182300,175534620,2070,2070,2070,2070,0
|
|
20241007,182200,175534620,2070,2070,2070,2070,0
|
|
20241007,182100,175534620,2070,2070,2070,2070,675
|
|
20241007,182000,175534620,2070,2070,2070,2070,0
|
|
20241007,181900,175534620,2070,2070,2070,2070,0
|
|
20241007,181800,175534620,2070,2070,2070,2070,0
|
|
20241007,181700,175534620,2070,2070,2070,2070,0
|
|
20241007,181600,175534620,2070,2070,2070,2070,0
|
|
20241007,181500,175534620,2070,2070,2070,2070,0
|
|
20241007,181400,175534620,2070,2070,2070,2070,0
|
|
20241007,181300,175534620,2070,2070,2070,2070,0
|
|
20241007,181200,175534620,2070,2070,2070,2070,0
|
|
20241007,181100,175534620,2070,2070,2070,2070,0
|
|
20241007,181000,175534620,2070,2070,2070,2070,0
|
|
20241007,180900,175534620,2070,2070,2070,2070,0
|
|
20241007,180800,175534620,2070,2070,2070,2070,0
|
|
20241007,180700,175534620,2070,2070,2070,2070,0
|
|
20241007,180600,175534620,2070,2070,2070,2070,0
|
|
20241007,180500,175534620,2070,2070,2070,2070,0
|
|
20241007,180400,175534620,2070,2070,2070,2070,0
|
|
20241007,180300,175534620,2070,2070,2070,2070,0
|
|
20241007,180200,175534620,2070,2070,2070,2070,0
|
|
20241007,180100,175534620,2070,2070,2070,2070,0
|
|
20241007,180000,175534620,2070,2070,2070,2070,0
|
|
20241007,175900,175534620,2070,2070,2070,2070,0
|
|
20241007,175800,175534620,2070,2070,2070,2070,0
|
|
20241007,175700,175534620,2070,2070,2070,2070,0
|
|
20241007,175600,175534620,2070,2070,2070,2070,0
|
|
20241007,175500,175534620,2070,2070,2070,2070,0
|
|
20241007,175400,175534620,2070,2070,2070,2070,0
|
|
20241007,175300,175534620,2070,2070,2070,2070,0
|
|
20241007,175200,175534620,2070,2070,2070,2070,0
|
|
20241007,175100,175534620,2070,2070,2070,2070,675
|
|
20241007,175000,175534620,2070,2070,2070,2070,0
|
|
20241007,174900,175534620,2070,2070,2070,2070,0
|
|
20241007,174800,175534620,2070,2070,2070,2070,0
|
|
20241007,174700,175534620,2070,2070,2070,2070,0
|
|
20241007,174600,175534620,2070,2070,2070,2070,0
|
|
20241007,174500,175534620,2070,2070,2070,2070,0
|
|
20241007,174400,175534620,2070,2070,2070,2070,0
|
|
20241007,174300,175534620,2070,2070,2070,2070,0
|
|
20241007,174200,175534620,2070,2070,2070,2070,0
|
|
20241007,174100,175534620,2070,2070,2070,2070,0
|
|
20241007,174000,175534620,2070,2070,2070,2070,0
|
|
20241007,173900,175534620,2070,2070,2070,2070,0
|
|
20241007,173800,175534620,2070,2070,2070,2070,0
|
|
20241007,173700,175534620,2070,2070,2070,2070,0
|
|
20241007,173600,175534620,2070,2070,2070,2070,0
|
|
20241007,173500,175534620,2070,2070,2070,2070,0
|
|
20241007,173400,175534620,2070,2070,2070,2070,0
|
|
20241007,173300,175534620,2070,2070,2070,2070,0
|
|
20241007,173200,175534620,2070,2070,2070,2070,0
|
|
20241007,173100,175534620,2070,2070,2070,2070,0
|
|
20241007,173000,175534620,2070,2070,2070,2070,0
|
|
20241007,172900,175534620,2070,2070,2070,2070,0
|
|
20241007,172800,175534620,2070,2070,2070,2070,0
|
|
20241007,172700,175534620,2070,2070,2070,2070,0
|
|
20241007,172600,175534620,2070,2070,2070,2070,0
|
|
20241007,172500,175534620,2070,2070,2070,2070,0
|
|
20241007,172400,175534620,2070,2070,2070,2070,0
|
|
20241007,172300,175534620,2070,2070,2070,2070,0
|
|
20241007,172200,175534620,2070,2070,2070,2070,0
|
|
20241007,172100,175534620,2070,2070,2070,2070,675
|
|
20241007,172000,175534620,2070,2070,2070,2070,0
|
|
20241007,171900,175534620,2070,2070,2070,2070,0
|
|
20241007,171800,175534620,2070,2070,2070,2070,0
|
|
20241007,171700,175534620,2070,2070,2070,2070,0
|
|
20241007,171600,175534620,2070,2070,2070,2070,0
|
|
20241007,171500,175534620,2070,2070,2070,2070,0
|
|
20241007,171400,175534620,2070,2070,2070,2070,0
|
|
20241007,171300,175534620,2070,2070,2070,2070,0
|
|
20241007,171200,175534620,2070,2070,2070,2070,0
|
|
20241007,171100,175534620,2070,2070,2070,2070,0
|
|
20241007,171000,175534620,2070,2070,2070,2070,0
|
|
20241007,170900,175534620,2070,2070,2070,2070,0
|
|
20241007,170800,175534620,2070,2070,2070,2070,0
|
|
20241007,170700,175534620,2070,2070,2070,2070,0
|
|
20241007,170600,175534620,2070,2070,2070,2070,0
|
|
20241007,170500,175534620,2070,2070,2070,2070,0
|
|
20241007,170400,175534620,2070,2070,2070,2070,0
|
|
20241007,170300,175534620,2070,2070,2070,2070,0
|
|
20241007,170200,175534620,2070,2070,2070,2070,0
|
|
20241007,170100,175534620,2070,2070,2070,2070,0
|
|
20241007,170000,175534620,2070,2070,2070,2070,0
|
|
20241007,165900,175534620,2070,2070,2070,2070,0
|
|
20241007,165800,175534620,2070,2070,2070,2070,0
|
|
20241007,165700,175534620,2070,2070,2070,2070,0
|
|
20241007,165600,175534620,2070,2070,2070,2070,0
|
|
20241007,165500,175534620,2070,2070,2070,2070,0
|
|
20241007,165400,175534620,2070,2070,2070,2070,0
|
|
20241007,165300,175534620,2070,2070,2070,2070,0
|
|
20241007,165200,175534620,2070,2070,2070,2070,0
|
|
20241007,165100,175534620,2070,2070,2070,2070,675
|
|
20241007,165000,175534620,2070,2070,2070,2070,0
|
|
20241007,164900,175534620,2070,2070,2070,2070,0
|
|
20241007,164800,175534620,2070,2070,2070,2070,0
|
|
20241007,164700,175534620,2070,2070,2070,2070,0
|
|
20241007,164600,175534620,2070,2070,2070,2070,0
|
|
20241007,164500,175534620,2070,2070,2070,2070,0
|
|
20241007,164400,175534620,2070,2070,2070,2070,0
|
|
20241007,164300,175534620,2070,2070,2070,2070,0
|
|
20241007,164200,175534620,2070,2070,2070,2070,0
|
|
20241007,164100,175534620,2070,2070,2070,2070,0
|
|
20241007,164000,175534620,2070,2070,2070,2070,0
|
|
20241007,163900,175534620,2070,2070,2070,2070,0
|
|
20241007,163800,175534620,2070,2070,2070,2070,0
|
|
20241007,163700,175534620,2070,2070,2070,2070,0
|
|
20241007,163600,175534620,2070,2070,2070,2070,0
|
|
20241007,163500,175534620,2070,2070,2070,2070,0
|
|
20241007,163400,175534620,2070,2070,2070,2070,0
|
|
20241007,163300,175534620,2070,2070,2070,2070,0
|
|
20241007,163200,175534620,2070,2070,2070,2070,0
|
|
20241007,163100,175534620,2070,2070,2070,2070,0
|
|
20241007,163000,175534620,2070,2070,2070,2070,0
|
|
20241007,162900,175534620,2070,2070,2070,2070,0
|
|
20241007,162800,175534620,2070,2070,2070,2070,0
|
|
20241007,162700,175534620,2070,2070,2070,2070,0
|
|
20241007,162600,175534620,2070,2070,2070,2070,0
|
|
20241007,162500,175534620,2070,2070,2070,2070,0
|
|
20241007,162400,175534620,2070,2070,2070,2070,0
|
|
20241007,162300,175534620,2070,2070,2070,2070,0
|
|
20241007,162200,175534620,2070,2070,2070,2070,0
|
|
20241007,162100,175534620,2070,2070,2070,2070,675
|
|
20241007,162000,175534620,2070,2070,2070,2070,0
|
|
20241007,161900,175534620,2070,2070,2070,2070,0
|
|
20241007,161800,175534620,2070,2070,2070,2070,0
|
|
20241007,161700,175534620,2070,2070,2070,2070,0
|
|
20241007,161600,175534620,2070,2070,2070,2070,0
|
|
20241007,161500,175534620,2070,2070,2070,2070,0
|
|
20241007,161400,175534620,2070,2070,2070,2070,0
|
|
20241007,161300,175534620,2070,2070,2070,2070,0
|
|
20241007,161200,175534620,2070,2070,2070,2070,0
|
|
20241007,161100,175534620,2070,2070,2070,2070,0
|
|
20241007,161000,175534620,2070,2070,2070,2070,0
|
|
20241007,160900,175534620,2070,2070,2070,2070,0
|
|
20241007,160800,175534620,2070,2070,2070,2070,0
|
|
20241007,160700,175534620,2070,2070,2070,2070,0
|
|
20241007,160600,175534620,2070,2070,2070,2070,0
|
|
20241007,160500,175534620,2070,2070,2070,2070,0
|
|
20241007,160400,175534620,2070,2070,2070,2070,0
|
|
20241007,160300,175534620,2070,2070,2070,2070,0
|
|
20241007,160200,175534620,2070,2070,2070,2070,0
|
|
20241007,160100,175534620,2070,2070,2070,2070,0
|
|
20241007,160000,175534620,2070,2070,2070,2070,0
|
|
20241007,155900,175534620,2070,2070,2070,2070,0
|
|
20241007,155800,175534620,2070,2070,2070,2070,0
|
|
20241007,155700,175534620,2070,2070,2070,2070,0
|
|
20241007,155600,175534620,2070,2070,2070,2070,0
|
|
20241007,155500,175534620,2070,2070,2070,2070,0
|
|
20241007,155400,175534620,2070,2070,2070,2070,0
|
|
20241007,155300,175534620,2070,2070,2070,2070,0
|
|
20241007,155200,175534620,2070,2070,2070,2070,0
|
|
20241007,155100,175534620,2070,2070,2070,2070,675
|
|
20241007,155000,175534620,2070,2070,2070,2070,0
|
|
20241007,154900,175534620,2070,2070,2070,2070,0
|
|
20241007,154800,175534620,2070,2070,2070,2070,0
|
|
20241007,154700,175534620,2070,2070,2070,2070,0
|
|
20241007,154600,175534620,2070,2070,2070,2070,0
|
|
20241007,154500,175534620,2070,2070,2070,2070,0
|
|
20241007,154400,175534620,2070,2070,2070,2070,0
|
|
20241007,154300,175534620,2070,2070,2070,2070,0
|
|
20241007,154200,175534620,2070,2070,2070,2070,0
|
|
20241007,154100,175534620,2070,2070,2070,2070,0
|
|
20241007,154000,175534620,2070,2070,2070,2070,0
|
|
20241007,153900,175534620,2070,2070,2070,2070,0
|
|
20241007,153800,175534620,2070,2070,2070,2070,0
|
|
20241007,153700,175534620,2070,2070,2070,2070,0
|
|
20241007,153600,175534620,2070,2070,2070,2070,0
|
|
20241007,153500,175534620,2070,2070,2070,2070,0
|
|
20241007,153400,175534620,2070,2070,2070,2070,0
|
|
20241007,153300,175534620,2070,2070,2070,2070,0
|
|
20241007,153200,175534620,2070,2070,2070,2070,0
|
|
20241007,153100,175534620,2070,2070,2070,2070,0
|
|
20241007,153000,175534620,2070,2070,2070,2070,675
|
|
20241007,152900,174137370,2070,2070,2070,2070,0
|
|
20241007,152800,174137370,2070,2070,2070,2070,0
|
|
20241007,152700,174137370,2070,2070,2070,2070,0
|
|
20241007,152600,174137370,2070,2070,2070,2070,0
|
|
20241007,152500,174137370,2070,2070,2070,2070,0
|
|
20241007,152400,174137370,2070,2070,2070,2070,0
|
|
20241007,152300,174137370,2070,2070,2070,2070,0
|
|
20241007,152200,174137370,2070,2070,2070,2070,0
|
|
20241007,152100,174137370,2070,2070,2070,2070,0
|
|
20241007,152000,174137370,2070,2070,2070,2070,0
|
|
20241007,151900,174137370,2070,2070,2070,2060,8
|
|
20241007,151800,174120820,2070,2065,2070,2060,2103
|
|
20241007,151700,169778375,2065,2065,2065,2065,60
|
|
20241007,151600,169654475,2065,2065,2065,2065,139
|
|
20241007,151500,169367440,2065,2065,2065,2065,2
|
|
20241007,151400,169363310,2065,2065,2065,2065,0
|
|
20241007,151300,169363310,2065,2065,2065,2060,138
|
|
20241007,151200,169079000,2065,2065,2065,2065,18
|
|
20241007,151100,169041830,2065,2065,2065,2065,105
|
|
20241007,151000,168825005,2065,2065,2065,2065,0
|
|
20241007,150900,168825005,2065,2065,2065,2060,145
|
|
20241007,150800,168525830,2065,2065,2065,2065,2
|
|
20241007,150700,168521700,2065,2065,2065,2065,240
|
|
20241007,150600,168026100,2065,2065,2065,2065,2
|
|
20241007,150500,168021970,2065,2065,2065,2065,0
|
|
20241007,150400,168021970,2065,2065,2065,2065,0
|
|
20241007,150300,168021970,2065,2060,2065,2060,6
|
|
20241007,150200,168009600,2065,2065,2065,2065,0
|
|
20241007,150100,168009600,2065,2065,2065,2065,2
|
|
20241007,150000,168005470,2060,2060,2065,2060,1649
|
|
20241007,145900,164607295,2065,2060,2065,2060,6
|
|
20241007,145800,164594910,2065,2060,2065,2060,8
|
|
20241007,145700,164578395,2065,2070,2070,2065,28
|
|
20241007,145600,164520560,2070,2065,2070,2065,353
|
|
20241007,145500,163791605,2065,2065,2065,2065,170
|
|
20241007,145400,163440555,2070,2065,2070,2065,125
|
|
20241007,145300,163182385,2065,2065,2065,2065,142
|
|
20241007,145200,162889155,2065,2065,2065,2065,108
|
|
20241007,145100,162666135,2065,2065,2065,2065,500
|
|
20241007,145000,161633635,2065,2065,2065,2065,8
|
|
20241007,144900,161617115,2065,2065,2065,2065,557
|
|
20241007,144800,160466910,2065,2060,2065,2060,405
|
|
20241007,144700,159632335,2065,2065,2065,2065,5
|
|
20241007,144600,159622010,2065,2065,2065,2065,602
|
|
20241007,144500,158378880,2065,2065,2065,2065,3
|
|
20241007,144400,158372685,2065,2065,2065,2065,2
|
|
20241007,144300,158368555,2065,2065,2065,2065,1
|
|
20241007,144200,158366490,2065,2065,2065,2065,3
|
|
20241007,144100,158360295,2065,2065,2065,2065,50
|
|
20241007,144000,158257045,2065,2065,2065,2060,6
|
|
20241007,143900,158244660,2065,2065,2065,2065,0
|
|
20241007,143800,158244660,2065,2060,2065,2060,207
|
|
20241007,143700,157818215,2065,2065,2065,2065,2
|
|
20241007,143600,157814085,2065,2065,2065,2060,606
|
|
20241007,143500,156565700,2065,2065,2065,2065,0
|
|
20241007,143400,156565700,2065,2065,2065,2065,3
|
|
20241007,143300,156559505,2065,2065,2065,2065,2
|
|
20241007,143200,156555375,2065,2065,2065,2065,0
|
|
20241007,143100,156555375,2065,2065,2065,2065,0
|
|
20241007,143000,156555375,2065,2065,2065,2065,0
|
|
20241007,142900,156555375,2065,2065,2065,2065,3
|
|
20241007,142800,156549180,2065,2065,2065,2065,0
|
|
20241007,142700,156549180,2065,2065,2065,2065,2
|
|
20241007,142600,156545050,2065,2065,2065,2060,705
|
|
20241007,142500,155092725,2065,2065,2065,2065,3
|
|
20241007,142400,155086530,2065,2065,2065,2065,0
|
|
20241007,142300,155086530,2065,2060,2065,2060,751
|
|
20241007,142200,153539460,2060,2060,2060,2060,0
|
|
20241007,142100,153539460,2060,2055,2060,2055,344
|
|
20241007,142000,152830825,2050,2055,2055,2050,2451
|
|
20241007,141900,147801545,2060,2060,2060,2060,2
|
|
20241007,141800,147797425,2060,2055,2060,2055,3
|
|
20241007,141700,147791250,2060,2060,2060,2060,15
|
|
20241007,141600,147760350,2060,2060,2060,2060,0
|
|
20241007,141500,147760350,2060,2060,2060,2060,0
|
|
20241007,141400,147760350,2060,2055,2060,2055,3
|
|
20241007,141300,147754175,2060,2060,2060,2060,606
|
|
20241007,141200,146505815,2060,2060,2060,2060,0
|
|
20241007,141100,146505815,2060,2060,2060,2060,0
|
|
20241007,141000,146505815,2060,2055,2060,2055,1326
|
|
20241007,140900,143780255,2060,2060,2060,2060,0
|
|
20241007,140800,143780255,2060,2060,2060,2060,3
|
|
20241007,140700,143774075,2060,2060,2060,2060,50
|
|
20241007,140600,143671075,2060,2060,2060,2060,4
|
|
20241007,140500,143662835,2060,2065,2065,2060,242
|
|
20241007,140400,143164095,2065,2060,2065,2060,401
|
|
20241007,140300,142338030,2065,2065,2065,2065,2
|
|
20241007,140200,142333900,2065,2060,2065,2060,4
|
|
20241007,140100,142325645,2065,2065,2065,2065,0
|
|
20241007,140000,142325645,2065,2060,2065,2060,2
|
|
20241007,135900,142321520,2065,2065,2065,2065,8
|
|
20241007,135800,142305000,2065,2060,2065,2060,14
|
|
20241007,135700,142276155,2060,2065,2065,2060,17
|
|
20241007,135600,142241055,2065,2065,2065,2065,2
|
|
20241007,135500,142236925,2065,2065,2065,2065,0
|
|
20241007,135400,142236925,2065,2065,2065,2065,5
|
|
20241007,135300,142226600,2065,2065,2065,2065,1
|
|
20241007,135200,142224535,2065,2065,2065,2065,0
|
|
20241007,135100,142224535,2065,2060,2065,2060,3
|
|
20241007,135000,142218345,2065,2065,2065,2065,0
|
|
20241007,134900,142218345,2065,2065,2065,2065,0
|
|
20241007,134800,142218345,2065,2065,2065,2065,7
|
|
20241007,134700,142203890,2065,2065,2065,2065,0
|
|
20241007,134600,142203890,2065,2065,2065,2065,0
|
|
20241007,134500,142203890,2065,2065,2065,2065,4
|
|
20241007,134400,142195630,2065,2065,2065,2065,0
|
|
20241007,134300,142195630,2065,2065,2065,2065,3
|
|
20241007,134200,142189435,2065,2055,2065,2055,7
|
|
20241007,134100,142175000,2065,2065,2065,2065,20
|
|
20241007,134000,142133700,2065,2065,2065,2065,3
|
|
20241007,133900,142127505,2065,2065,2065,2065,0
|
|
20241007,133800,142127505,2065,2065,2065,2065,6
|
|
20241007,133700,142115115,2050,2050,2050,2050,1
|
|
20241007,133600,142113065,2065,2060,2065,2055,10002
|
|
20241007,133500,121556965,2065,2065,2065,2065,2
|
|
20241007,133400,121552835,2065,2065,2065,2065,5
|
|
20241007,133300,121542510,2065,2065,2065,2065,8
|
|
20241007,133200,121525990,2065,2065,2065,2065,10
|
|
20241007,133100,121505340,2065,2065,2065,2065,2
|
|
20241007,133000,121501210,2065,2065,2065,2065,0
|
|
20241007,132900,121501210,2065,2060,2065,2060,7
|
|
20241007,132800,121486760,2065,2065,2065,2065,13
|
|
20241007,132700,121459915,2065,2060,2065,2060,8
|
|
20241007,132600,121443400,2065,2065,2065,2065,10
|
|
20241007,132500,121422750,2065,2065,2065,2065,13
|
|
20241007,132400,121395905,2065,2065,2065,2065,10
|
|
20241007,132300,121375255,2065,2065,2065,2060,9
|
|
20241007,132200,121356675,2065,2060,2065,2060,9
|
|
20241007,132100,121338100,2065,2065,2065,2065,13
|
|
20241007,132000,121311255,2065,2065,2065,2065,60
|
|
20241007,131900,121187355,2065,2065,2065,2065,0
|
|
20241007,131800,121187355,2065,2065,2065,2065,2
|
|
20241007,131700,121183225,2060,2060,2060,2060,787
|
|
20241007,131600,119562005,2060,2060,2060,2060,10
|
|
20241007,131500,119541405,2060,2060,2060,2060,0
|
|
20241007,131400,119541405,2060,2060,2060,2060,1
|
|
20241007,131300,119539345,2060,2060,2060,2060,2
|
|
20241007,131200,119535225,2065,2065,2065,2065,0
|
|
20241007,131100,119535225,2065,2060,2065,2055,902
|
|
20241007,131000,117678885,2065,2065,2065,2065,2
|
|
20241007,130900,117674755,2065,2065,2065,2065,8
|
|
20241007,130800,117658235,2065,2065,2065,2065,0
|
|
20241007,130700,117658235,2065,2065,2065,2065,0
|
|
20241007,130600,117658235,2065,2060,2065,2060,3
|
|
20241007,130500,117652045,2065,2065,2065,2065,0
|
|
20241007,130400,117652045,2065,2065,2065,2065,2
|
|
20241007,130300,117647915,2060,2060,2060,2060,1
|
|
20241007,130200,117645855,2065,2060,2065,2060,4
|
|
20241007,130100,117637605,2065,2065,2065,2065,0
|
|
20241007,130000,117637605,2065,2065,2065,2065,0
|
|
20241007,125900,117637605,2065,2065,2065,2065,0
|
|
20241007,125800,117637605,2065,2065,2065,2065,3
|
|
20241007,125700,117631410,2065,2065,2065,2065,0
|
|
20241007,125600,117631410,2065,2065,2065,2065,0
|
|
20241007,125500,117631410,2065,2065,2065,2065,2
|
|
20241007,125400,117627280,2065,2065,2065,2065,0
|
|
20241007,125300,117627280,2065,2065,2065,2065,5
|
|
20241007,125200,117616955,2065,2065,2065,2065,0
|
|
20241007,125100,117616955,2065,2065,2065,2065,0
|
|
20241007,125000,117616955,2065,2065,2065,2065,5
|
|
20241007,124900,117606630,2065,2065,2065,2065,4
|
|
20241007,124800,117598370,2065,2065,2065,2065,0
|
|
20241007,124700,117598370,2065,2065,2065,2065,0
|
|
20241007,124600,117598370,2065,2065,2065,2065,0
|
|
20241007,124500,117598370,2065,2065,2065,2065,3
|
|
20241007,124400,117592175,2055,2055,2065,2055,106
|
|
20241007,124300,117374245,2065,2060,2065,2060,1713
|
|
20241007,124200,113845455,2060,2060,2060,2060,2
|
|
20241007,124100,113841335,2055,2060,2060,2055,801
|
|
20241007,124000,112192780,2060,2060,2060,2060,200
|
|
20241007,123900,111780780,2060,2060,2060,2060,0
|
|
20241007,123800,111780780,2060,2060,2060,2060,0
|
|
20241007,123700,111780780,2060,2060,2060,2060,0
|
|
20241007,123600,111780780,2060,2060,2060,2060,2
|
|
20241007,123500,111776660,2055,2060,2060,2055,303
|
|
20241007,123400,111153495,2060,2060,2060,2060,0
|
|
20241007,123300,111153495,2060,2060,2060,2060,0
|
|
20241007,123200,111153495,2060,2060,2060,2060,0
|
|
20241007,123100,111153495,2060,2060,2060,2060,0
|
|
20241007,123000,111153495,2060,2055,2060,2055,302
|
|
20241007,122900,110532875,2060,2060,2060,2060,50
|
|
20241007,122800,110429875,2060,2055,2060,2055,502
|
|
20241007,122700,109398255,2060,2055,2060,2055,905
|
|
20241007,122600,107538455,2060,2060,2060,2060,1
|
|
20241007,122500,107536395,2060,2055,2060,2055,4
|
|
20241007,122400,107528160,2060,2055,2060,2055,3
|
|
20241007,122300,107521985,2060,2060,2060,2060,8
|
|
20241007,122200,107505505,2060,2060,2060,2060,7
|
|
20241007,122100,107491085,2055,2060,2060,2055,30
|
|
20241007,122000,107429310,2060,2060,2060,2060,10
|
|
20241007,121900,107408710,2060,2060,2060,2060,30
|
|
20241007,121800,107346910,2060,2060,2060,2060,18
|
|
20241007,121700,107309830,2060,2055,2060,2055,500
|
|
20241007,121600,106282320,2055,2055,2060,2055,130
|
|
20241007,121500,106015145,2055,2055,2055,2055,132
|
|
20241007,121400,105743885,2055,2055,2055,2055,39
|
|
20241007,121300,105663740,2055,2050,2055,2050,87
|
|
20241007,121200,105485345,2055,2055,2055,2055,0
|
|
20241007,121100,105485345,2055,2055,2055,2055,12
|
|
20241007,121000,105460685,2055,2055,2055,2055,5
|
|
20241007,120900,105450410,2055,2055,2055,2055,16
|
|
20241007,120800,105417530,2055,2060,2060,2055,166
|
|
20241007,120700,105076390,2055,2055,2055,2055,1000
|
|
20241007,120600,103021390,2060,2060,2060,2055,9
|
|
20241007,120500,103002855,2055,2060,2060,2055,3
|
|
20241007,120400,102996680,2055,2055,2055,2055,1
|
|
20241007,120300,102994625,2060,2060,2060,2060,5
|
|
20241007,120200,102984325,2060,2060,2060,2060,3
|
|
20241007,120100,102978145,2060,2060,2060,2060,0
|
|
20241007,120000,102978145,2060,2060,2060,2060,9
|
|
20241007,115900,102959605,2055,2055,2055,2055,1
|
|
20241007,115800,102957550,2060,2060,2060,2060,0
|
|
20241007,115700,102957550,2060,2060,2060,2060,3
|
|
20241007,115600,102951370,2060,2060,2060,2060,0
|
|
20241007,115500,102951370,2060,2060,2060,2060,2
|
|
20241007,115400,102947250,2060,2060,2060,2060,0
|
|
20241007,115300,102947250,2060,2060,2060,2060,3
|
|
20241007,115200,102941070,2060,2055,2060,2055,2033
|
|
20241007,115100,98761800,2055,2055,2055,2055,2
|
|
20241007,115000,98757690,2055,2055,2055,2055,1
|
|
20241007,114900,98755635,2055,2055,2055,2055,1
|
|
20241007,114800,98753580,2055,2055,2055,2055,51
|
|
20241007,114700,98648775,2055,2055,2055,2055,30
|
|
20241007,114600,98587125,2055,2055,2055,2050,26
|
|
20241007,114500,98533710,2055,2055,2055,2055,0
|
|
20241007,114400,98533710,2055,2055,2055,2055,61
|
|
20241007,114300,98408355,2055,2055,2055,2055,16
|
|
20241007,114200,98375475,2055,2055,2055,2055,108
|
|
20241007,114100,98153535,2055,2055,2055,2055,2
|
|
20241007,114000,98149425,2050,2050,2050,2050,0
|
|
20241007,113900,98149425,2050,2050,2050,2050,0
|
|
20241007,113800,98149425,2050,2050,2050,2050,0
|
|
20241007,113700,98149425,2050,2050,2050,2050,0
|
|
20241007,113600,98149425,2050,2050,2050,2050,1001
|
|
20241007,113500,96097375,2050,2050,2050,2050,150
|
|
20241007,113400,95789875,2050,2050,2050,2050,0
|
|
20241007,113300,95789875,2050,2050,2050,2050,0
|
|
20241007,113200,95789875,2050,2050,2050,2050,0
|
|
20241007,113100,95789875,2050,2050,2050,2050,0
|
|
20241007,113000,95789875,2050,2050,2050,2050,0
|
|
20241007,112900,95789875,2050,2050,2050,2050,1009
|
|
20241007,112800,93721425,2050,2050,2050,2050,0
|
|
20241007,112700,93721425,2050,2050,2050,2050,1
|
|
20241007,112600,93719375,2050,2050,2050,2050,2
|
|
20241007,112500,93715275,2055,2055,2055,2055,0
|
|
20241007,112400,93715275,2055,2055,2055,2055,0
|
|
20241007,112300,93715275,2055,2055,2055,2055,1
|
|
20241007,112200,93713220,2050,2050,2050,2050,0
|
|
20241007,112100,93713220,2050,2050,2050,2050,0
|
|
20241007,112000,93713220,2050,2050,2050,2050,0
|
|
20241007,111900,93713220,2050,2050,2050,2050,0
|
|
20241007,111800,93713220,2050,2050,2050,2050,45
|
|
20241007,111700,93620970,2050,2050,2050,2050,0
|
|
20241007,111600,93620970,2050,2050,2050,2050,0
|
|
20241007,111500,93620970,2050,2050,2050,2050,0
|
|
20241007,111400,93620970,2050,2050,2050,2050,1
|
|
20241007,111300,93618920,2055,2055,2055,2055,10
|
|
20241007,111200,93598370,2050,2050,2050,2050,20
|
|
20241007,111100,93557370,2050,2050,2050,2050,0
|
|
20241007,111000,93557370,2050,2050,2050,2050,0
|
|
20241007,110900,93557370,2050,2050,2050,2050,0
|
|
20241007,110800,93557370,2050,2050,2050,2050,1
|
|
20241007,110700,93555320,2050,2055,2055,2050,2
|
|
20241007,110600,93551215,2050,2050,2050,2050,1
|
|
20241007,110500,93549165,2055,2055,2055,2055,0
|
|
20241007,110400,93549165,2055,2055,2055,2055,0
|
|
20241007,110300,93549165,2055,2055,2055,2055,0
|
|
20241007,110200,93549165,2055,2055,2055,2055,0
|
|
20241007,110100,93549165,2055,2055,2055,2055,2
|
|
20241007,110000,93545055,2055,2055,2055,2055,0
|
|
20241007,105900,93545055,2055,2055,2055,2055,0
|
|
20241007,105800,93545055,2055,2055,2055,2055,0
|
|
20241007,105700,93545055,2055,2055,2055,2055,0
|
|
20241007,105600,93545055,2055,2055,2055,2055,50
|
|
20241007,105500,93442305,2055,2055,2055,2055,0
|
|
20241007,105400,93442305,2055,2055,2055,2055,0
|
|
20241007,105300,93442305,2055,2055,2055,2055,0
|
|
20241007,105200,93442305,2055,2055,2055,2055,10
|
|
20241007,105100,93421755,2050,2050,2050,2050,1
|
|
20241007,105000,93419705,2050,2045,2050,2045,4
|
|
20241007,104900,93411515,2045,2045,2045,2045,0
|
|
20241007,104800,93411515,2045,2045,2045,2045,2
|
|
20241007,104700,93407425,2045,2045,2045,2045,0
|
|
20241007,104600,93407425,2045,2045,2045,2045,690
|
|
20241007,104500,91996375,2050,2050,2050,2050,622
|
|
20241007,104400,90721275,2055,2055,2055,2055,0
|
|
20241007,104300,90721275,2055,2055,2055,2055,0
|
|
20241007,104200,90721275,2055,2055,2055,2055,0
|
|
20241007,104100,90721275,2055,2055,2055,2055,0
|
|
20241007,104000,90721275,2055,2055,2055,2055,0
|
|
20241007,103900,90721275,2055,2055,2055,2055,0
|
|
20241007,103800,90721275,2055,2055,2055,2055,1
|
|
20241007,103700,90719220,2045,2045,2045,2045,0
|
|
20241007,103600,90719220,2045,2045,2045,2045,446
|
|
20241007,103500,89807150,2045,2045,2045,2045,0
|
|
20241007,103400,89807150,2045,2045,2045,2045,0
|
|
20241007,103300,89807150,2045,2045,2045,2045,0
|
|
20241007,103200,89807150,2045,2045,2045,2045,0
|
|
20241007,103100,89807150,2045,2045,2045,2045,10
|
|
20241007,103000,89786700,2045,2050,2050,2045,9783
|
|
20241007,102900,69775570,2050,2050,2050,2050,0
|
|
20241007,102800,69775570,2050,2050,2050,2050,0
|
|
20241007,102700,69775570,2050,2055,2055,2050,200
|
|
20241007,102600,69364955,2060,2060,2060,2060,5
|
|
20241007,102500,69354655,2060,2060,2060,2060,1
|
|
20241007,102400,69352595,2055,2055,2055,2055,1000
|
|
20241007,102300,67297595,2055,2055,2055,2055,1153
|
|
20241007,102200,64928180,2055,2055,2055,2055,0
|
|
20241007,102100,64928180,2055,2055,2055,2055,0
|
|
20241007,102000,64928180,2055,2055,2055,2055,0
|
|
20241007,101900,64928180,2055,2055,2055,2055,1
|
|
20241007,101800,64926125,2050,2050,2050,2050,0
|
|
20241007,101700,64926125,2050,2050,2050,2050,0
|
|
20241007,101600,64926125,2050,2050,2050,2050,20
|
|
20241007,101500,64885125,2045,2045,2045,2045,100
|
|
20241007,101400,64680625,2045,2045,2045,2045,350
|
|
20241007,101300,63964875,2045,2050,2050,2045,450
|
|
20241007,101200,63044470,2055,2055,2055,2055,1
|
|
20241007,101100,63042415,2050,2050,2050,2050,100
|
|
20241007,101000,62837415,2050,2055,2055,2050,2550
|
|
20241007,100900,57609165,2055,2055,2055,2055,500
|
|
20241007,100800,56581665,2055,2055,2055,2055,101
|
|
20241007,100700,56374110,2055,2060,2060,2055,327
|
|
20241007,100600,55702065,2060,2060,2060,2060,0
|
|
20241007,100500,55702065,2060,2060,2060,2060,10
|
|
20241007,100400,55681465,2065,2065,2065,2065,0
|
|
20241007,100300,55681465,2065,2065,2065,2065,0
|
|
20241007,100200,55681465,2065,2065,2065,2065,0
|
|
20241007,100100,55681465,2065,2065,2065,2065,4
|
|
20241007,100000,55673205,2055,2060,2060,2055,50
|
|
20241007,095900,55570450,2060,2060,2060,2060,0
|
|
20241007,095800,55570450,2060,2060,2060,2060,0
|
|
20241007,095700,55570450,2060,2060,2060,2060,0
|
|
20241007,095600,55570450,2060,2060,2060,2060,1
|
|
20241007,095500,55568390,2065,2065,2065,2065,0
|
|
20241007,095400,55568390,2065,2065,2065,2065,3
|
|
20241007,095300,55562195,2060,2060,2060,2060,100
|
|
20241007,095200,55356195,2060,2060,2060,2060,100
|
|
20241007,095100,55150195,2065,2065,2065,2065,30
|
|
20241007,095000,55088245,2065,2065,2065,2065,2
|
|
20241007,094900,55084115,2065,2065,2065,2065,3
|
|
20241007,094800,55077920,2065,2060,2065,2060,2
|
|
20241007,094700,55073795,2055,2055,2055,2055,0
|
|
20241007,094600,55073795,2055,2055,2055,2055,0
|
|
20241007,094500,55073795,2055,2055,2055,2055,100
|
|
20241007,094400,54868295,2060,2060,2060,2060,0
|
|
20241007,094300,54868295,2060,2060,2060,2060,0
|
|
20241007,094200,54868295,2060,2060,2060,2060,89
|
|
20241007,094100,54684955,2065,2065,2065,2065,0
|
|
20241007,094000,54684955,2065,2065,2065,2065,10
|
|
20241007,093900,54664305,2060,2065,2065,2060,101
|
|
20241007,093800,54456240,2070,2070,2070,2070,2
|
|
20241007,093700,54452100,2055,2070,2070,2055,257
|
|
20241007,093600,53923740,2055,2055,2055,2055,936
|
|
20241007,093500,52000260,2055,2055,2055,2055,500
|
|
20241007,093400,50972760,2050,2055,2055,2050,1466
|
|
20241007,093300,47961380,2055,2050,2055,2050,2235
|
|
20241007,093200,43373575,2050,2050,2050,2050,0
|
|
20241007,093100,43373575,2050,2055,2055,2050,341
|
|
20241007,093000,42674510,2050,2050,2050,2050,0
|
|
20241007,092900,42674510,2050,2050,2050,2050,0
|
|
20241007,092800,42674510,2050,2050,2050,2050,10
|
|
20241007,092700,42654010,2050,2050,2050,2050,0
|
|
20241007,092600,42654010,2050,2055,2055,2050,2191
|
|
20241007,092500,38161260,2055,2055,2055,2055,1
|
|
20241007,092400,38159205,2050,2050,2050,2050,543
|
|
20241007,092300,37046055,2050,2050,2050,2050,1653
|
|
20241007,092200,33657405,2050,2050,2050,2050,0
|
|
20241007,092100,33657405,2050,2050,2050,2050,151
|
|
20241007,092000,33347855,2050,2050,2050,2050,99
|
|
20241007,091900,33144905,2050,2050,2050,2050,1
|
|
20241007,091800,33142855,2040,2040,2040,2040,0
|
|
20241007,091700,33142855,2040,2040,2040,2040,0
|
|
20241007,091600,33142855,2040,2040,2040,2040,150
|
|
20241007,091500,32836855,2040,2040,2040,2040,464
|
|
20241007,091400,31890295,2040,2055,2055,2040,2600
|
|
20241007,091300,26571255,2055,2055,2055,2055,10
|
|
20241007,091200,26550705,2045,2045,2045,2045,0
|
|
20241007,091100,26550705,2045,2050,2050,2045,100
|
|
20241007,091000,26346200,2045,2045,2050,2045,1964
|
|
20241007,090900,22327820,2045,2050,2050,2045,7100
|
|
20241007,090800,7803385,2050,2050,2050,2050,1257
|
|
20241007,090700,5226535,2055,2055,2055,2055,652
|
|
20241007,090600,3886675,2060,2060,2060,2060,118
|
|
20241007,090500,3643595,2060,2060,2060,2060,0
|
|
20241007,090400,3643595,2060,2060,2060,2060,216
|
|
20241007,090300,3198635,2070,2070,2070,2070,1
|
|
20241007,090200,3196565,2065,2065,2065,2065,0
|
|
20241007,090100,3196565,2065,2070,2070,2065,658
|
|
20241007,090000,1837520,2060,2060,2060,2060,892
|