616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191300,1616671240,2130,2130,2130,2130,30868
|
|
20241007,191200,1616671240,2130,2130,2130,2130,0
|
|
20241007,191100,1616671240,2130,2130,2130,2130,0
|
|
20241007,191000,1616671240,2130,2130,2130,2130,0
|
|
20241007,190900,1616671240,2130,2130,2130,2130,0
|
|
20241007,190800,1616671240,2130,2130,2130,2130,0
|
|
20241007,190700,1616671240,2130,2130,2130,2130,0
|
|
20241007,190600,1616671240,2130,2130,2130,2130,0
|
|
20241007,190500,1616671240,2130,2130,2130,2130,0
|
|
20241007,190400,1616671240,2130,2130,2130,2130,0
|
|
20241007,190300,1616671240,2130,2130,2130,2130,0
|
|
20241007,190200,1616671240,2130,2130,2130,2130,0
|
|
20241007,190100,1616671240,2130,2130,2130,2130,0
|
|
20241007,190000,1616671240,2130,2130,2130,2130,0
|
|
20241007,185900,1616671240,2130,2130,2130,2130,0
|
|
20241007,185800,1616671240,2130,2130,2130,2130,0
|
|
20241007,185700,1616671240,2130,2130,2130,2130,0
|
|
20241007,185600,1616671240,2130,2130,2130,2130,0
|
|
20241007,185500,1616671240,2130,2130,2130,2130,0
|
|
20241007,185400,1616671240,2130,2130,2130,2130,0
|
|
20241007,185300,1616671240,2130,2130,2130,2130,0
|
|
20241007,185200,1616671240,2130,2130,2130,2130,0
|
|
20241007,185100,1616671240,2130,2130,2130,2130,0
|
|
20241007,185000,1616671240,2130,2130,2130,2130,0
|
|
20241007,184900,1616671240,2130,2130,2130,2130,0
|
|
20241007,184800,1616671240,2130,2130,2130,2130,0
|
|
20241007,184700,1616671240,2130,2130,2130,2130,0
|
|
20241007,184600,1616671240,2130,2130,2130,2130,0
|
|
20241007,184500,1616671240,2130,2130,2130,2130,0
|
|
20241007,184400,1616671240,2130,2130,2130,2130,0
|
|
20241007,184300,1616671240,2130,2130,2130,2130,30868
|
|
20241007,184200,1616671240,2130,2130,2130,2130,0
|
|
20241007,184100,1616671240,2130,2130,2130,2130,0
|
|
20241007,184000,1616671240,2130,2130,2130,2130,0
|
|
20241007,183900,1616671240,2130,2130,2130,2130,0
|
|
20241007,183800,1616671240,2130,2130,2130,2130,0
|
|
20241007,183700,1616671240,2130,2130,2130,2130,0
|
|
20241007,183600,1616671240,2130,2130,2130,2130,0
|
|
20241007,183500,1616671240,2130,2130,2130,2130,0
|
|
20241007,183400,1616671240,2130,2130,2130,2130,0
|
|
20241007,183300,1616671240,2130,2130,2130,2130,0
|
|
20241007,183200,1616671240,2130,2130,2130,2130,0
|
|
20241007,183100,1616671240,2130,2130,2130,2130,0
|
|
20241007,183000,1616671240,2130,2130,2130,2130,0
|
|
20241007,182900,1616671240,2130,2130,2130,2130,0
|
|
20241007,182800,1616671240,2130,2130,2130,2130,0
|
|
20241007,182700,1616671240,2130,2130,2130,2130,0
|
|
20241007,182600,1616671240,2130,2130,2130,2130,0
|
|
20241007,182500,1616671240,2130,2130,2130,2130,0
|
|
20241007,182400,1616671240,2130,2130,2130,2130,0
|
|
20241007,182300,1616671240,2130,2130,2130,2130,0
|
|
20241007,182200,1616671240,2130,2130,2130,2130,0
|
|
20241007,182100,1616671240,2130,2130,2130,2130,0
|
|
20241007,182000,1616671240,2130,2130,2130,2130,0
|
|
20241007,181900,1616671240,2130,2130,2130,2130,0
|
|
20241007,181800,1616671240,2130,2130,2130,2130,0
|
|
20241007,181700,1616671240,2130,2130,2130,2130,0
|
|
20241007,181600,1616671240,2130,2130,2130,2130,0
|
|
20241007,181500,1616671240,2130,2130,2130,2130,0
|
|
20241007,181400,1616671240,2130,2130,2130,2130,0
|
|
20241007,181300,1616671240,2130,2130,2130,2130,30868
|
|
20241007,181200,1616671240,2130,2130,2130,2130,0
|
|
20241007,181100,1616671240,2130,2130,2130,2130,0
|
|
20241007,181000,1616671240,2130,2130,2130,2130,0
|
|
20241007,180900,1616671240,2130,2130,2130,2130,0
|
|
20241007,180800,1616671240,2130,2130,2130,2130,0
|
|
20241007,180700,1616671240,2130,2130,2130,2130,0
|
|
20241007,180600,1616671240,2130,2130,2130,2130,0
|
|
20241007,180500,1616671240,2130,2130,2130,2130,0
|
|
20241007,180400,1616671240,2130,2130,2130,2130,0
|
|
20241007,180300,1616671240,2130,2130,2130,2130,0
|
|
20241007,180200,1616671240,2130,2130,2130,2130,0
|
|
20241007,180100,1616671240,2130,2130,2130,2130,0
|
|
20241007,180000,1616671240,2130,2130,2130,2130,0
|
|
20241007,175900,1616671240,2130,2130,2130,2130,0
|
|
20241007,175800,1616671240,2130,2130,2130,2130,0
|
|
20241007,175700,1616671240,2130,2130,2130,2130,0
|
|
20241007,175600,1616671240,2130,2130,2130,2130,0
|
|
20241007,175500,1616671240,2130,2130,2130,2130,0
|
|
20241007,175400,1616671240,2130,2130,2130,2130,0
|
|
20241007,175300,1616671240,2130,2130,2130,2130,0
|
|
20241007,175200,1616671240,2130,2130,2130,2130,0
|
|
20241007,175100,1616671240,2130,2130,2130,2130,0
|
|
20241007,175000,1616671240,2130,2130,2130,2130,0
|
|
20241007,174900,1616671240,2130,2130,2130,2130,0
|
|
20241007,174800,1616671240,2130,2130,2130,2130,0
|
|
20241007,174700,1616671240,2130,2130,2130,2130,0
|
|
20241007,174600,1616671240,2130,2130,2130,2130,0
|
|
20241007,174500,1616671240,2130,2130,2130,2130,0
|
|
20241007,174400,1616671240,2130,2130,2130,2130,0
|
|
20241007,174300,1616671240,2130,2130,2130,2130,30868
|
|
20241007,174200,1616671240,2130,2130,2130,2130,0
|
|
20241007,174100,1616671240,2130,2130,2130,2130,0
|
|
20241007,174000,1616671240,2130,2130,2130,2130,0
|
|
20241007,173900,1616671240,2130,2130,2130,2130,0
|
|
20241007,173800,1616671240,2130,2130,2130,2130,0
|
|
20241007,173700,1616671240,2130,2130,2130,2130,0
|
|
20241007,173600,1616671240,2130,2130,2130,2130,0
|
|
20241007,173500,1616671240,2130,2130,2130,2130,0
|
|
20241007,173400,1616671240,2130,2130,2130,2130,0
|
|
20241007,173300,1616671240,2130,2130,2130,2130,0
|
|
20241007,173200,1616671240,2130,2130,2130,2130,0
|
|
20241007,173100,1616671240,2130,2130,2130,2130,0
|
|
20241007,173000,1616671240,2130,2130,2130,2130,0
|
|
20241007,172900,1616671240,2130,2130,2130,2130,0
|
|
20241007,172800,1616671240,2130,2130,2130,2130,0
|
|
20241007,172700,1616671240,2130,2130,2130,2130,0
|
|
20241007,172600,1616671240,2130,2130,2130,2130,0
|
|
20241007,172500,1616671240,2130,2130,2130,2130,0
|
|
20241007,172400,1616671240,2130,2130,2130,2130,0
|
|
20241007,172300,1616671240,2130,2130,2130,2130,0
|
|
20241007,172200,1616671240,2130,2130,2130,2130,0
|
|
20241007,172100,1616671240,2130,2130,2130,2130,0
|
|
20241007,172000,1616671240,2130,2130,2130,2130,0
|
|
20241007,171900,1616671240,2130,2130,2130,2130,0
|
|
20241007,171800,1616671240,2130,2130,2130,2130,0
|
|
20241007,171700,1616671240,2130,2130,2130,2130,0
|
|
20241007,171600,1616671240,2130,2130,2130,2130,0
|
|
20241007,171500,1616671240,2130,2130,2130,2130,0
|
|
20241007,171400,1616671240,2130,2130,2130,2130,0
|
|
20241007,171300,1616671240,2130,2130,2130,2130,30868
|
|
20241007,171200,1616671240,2130,2130,2130,2130,0
|
|
20241007,171100,1616671240,2130,2130,2130,2130,0
|
|
20241007,171000,1616671240,2130,2130,2130,2130,0
|
|
20241007,170900,1616671240,2130,2130,2130,2130,0
|
|
20241007,170800,1616671240,2130,2130,2130,2130,0
|
|
20241007,170700,1616671240,2130,2130,2130,2130,0
|
|
20241007,170600,1616671240,2130,2130,2130,2130,0
|
|
20241007,170500,1616671240,2130,2130,2130,2130,0
|
|
20241007,170400,1616671240,2130,2130,2130,2130,0
|
|
20241007,170300,1616671240,2130,2130,2130,2130,0
|
|
20241007,170200,1616671240,2130,2130,2130,2130,0
|
|
20241007,170100,1616671240,2130,2130,2130,2130,0
|
|
20241007,170000,1616671240,2130,2130,2130,2130,0
|
|
20241007,165900,1616671240,2130,2130,2130,2130,0
|
|
20241007,165800,1616671240,2130,2130,2130,2130,0
|
|
20241007,165700,1616671240,2130,2130,2130,2130,0
|
|
20241007,165600,1616671240,2130,2130,2130,2130,0
|
|
20241007,165500,1616671240,2130,2130,2130,2130,0
|
|
20241007,165400,1616671240,2130,2130,2130,2130,0
|
|
20241007,165300,1616671240,2130,2130,2130,2130,0
|
|
20241007,165200,1616671240,2130,2130,2130,2130,0
|
|
20241007,165100,1616671240,2130,2130,2130,2130,0
|
|
20241007,165000,1616671240,2130,2130,2130,2130,0
|
|
20241007,164900,1616671240,2130,2130,2130,2130,0
|
|
20241007,164800,1616671240,2130,2130,2130,2130,0
|
|
20241007,164700,1616671240,2130,2130,2130,2130,0
|
|
20241007,164600,1616671240,2130,2130,2130,2130,0
|
|
20241007,164500,1616671240,2130,2130,2130,2130,0
|
|
20241007,164400,1616671240,2130,2130,2130,2130,0
|
|
20241007,164300,1616671240,2130,2130,2130,2130,30868
|
|
20241007,164200,1616671240,2130,2130,2130,2130,0
|
|
20241007,164100,1616671240,2130,2130,2130,2130,0
|
|
20241007,164000,1616671240,2130,2130,2130,2130,0
|
|
20241007,163900,1616671240,2130,2130,2130,2130,0
|
|
20241007,163800,1616671240,2130,2130,2130,2130,0
|
|
20241007,163700,1616671240,2130,2130,2130,2130,0
|
|
20241007,163600,1616671240,2130,2130,2130,2130,0
|
|
20241007,163500,1616671240,2130,2130,2130,2130,0
|
|
20241007,163400,1616671240,2130,2130,2130,2130,0
|
|
20241007,163300,1616671240,2130,2130,2130,2130,0
|
|
20241007,163200,1616671240,2130,2130,2130,2130,0
|
|
20241007,163100,1616671240,2130,2130,2130,2130,0
|
|
20241007,163000,1616671240,2130,2130,2130,2130,0
|
|
20241007,162900,1616671240,2130,2130,2130,2130,0
|
|
20241007,162800,1616671240,2130,2130,2130,2130,0
|
|
20241007,162700,1616671240,2130,2130,2130,2130,0
|
|
20241007,162600,1616671240,2130,2130,2130,2130,0
|
|
20241007,162500,1616671240,2130,2130,2130,2130,0
|
|
20241007,162400,1616671240,2130,2130,2130,2130,0
|
|
20241007,162300,1616671240,2130,2130,2130,2130,0
|
|
20241007,162200,1616671240,2130,2130,2130,2130,0
|
|
20241007,162100,1616671240,2130,2130,2130,2130,0
|
|
20241007,162000,1616671240,2130,2130,2130,2130,0
|
|
20241007,161900,1616671240,2130,2130,2130,2130,0
|
|
20241007,161800,1616671240,2130,2130,2130,2130,0
|
|
20241007,161700,1616671240,2130,2130,2130,2130,0
|
|
20241007,161600,1616671240,2130,2130,2130,2130,0
|
|
20241007,161500,1616671240,2130,2130,2130,2130,0
|
|
20241007,161400,1616671240,2130,2130,2130,2130,0
|
|
20241007,161300,1616671240,2130,2130,2130,2130,30868
|
|
20241007,161200,1616671240,2130,2130,2130,2130,0
|
|
20241007,161100,1616671240,2130,2130,2130,2130,0
|
|
20241007,161000,1616671240,2130,2130,2130,2130,0
|
|
20241007,160900,1616671240,2130,2130,2130,2130,0
|
|
20241007,160800,1616671240,2130,2130,2130,2130,0
|
|
20241007,160700,1616671240,2130,2130,2130,2130,0
|
|
20241007,160600,1616671240,2130,2130,2130,2130,0
|
|
20241007,160500,1616671240,2130,2130,2130,2130,0
|
|
20241007,160400,1616671240,2130,2130,2130,2130,0
|
|
20241007,160300,1616671240,2130,2130,2130,2130,0
|
|
20241007,160200,1616671240,2130,2130,2130,2130,0
|
|
20241007,160100,1616671240,2130,2130,2130,2130,0
|
|
20241007,160000,1616671240,2130,2130,2130,2130,0
|
|
20241007,155900,1616671240,2130,2130,2130,2130,0
|
|
20241007,155800,1616671240,2130,2130,2130,2130,0
|
|
20241007,155700,1616671240,2130,2130,2130,2130,0
|
|
20241007,155600,1616671240,2130,2130,2130,2130,0
|
|
20241007,155500,1616671240,2130,2130,2130,2130,0
|
|
20241007,155400,1616671240,2130,2130,2130,2130,0
|
|
20241007,155300,1616671240,2130,2130,2130,2130,0
|
|
20241007,155200,1616671240,2130,2130,2130,2130,0
|
|
20241007,155100,1616671240,2130,2130,2130,2130,0
|
|
20241007,155000,1616671240,2130,2130,2130,2130,0
|
|
20241007,154900,1616671240,2130,2130,2130,2130,0
|
|
20241007,154800,1616671240,2130,2130,2130,2130,0
|
|
20241007,154700,1616671240,2130,2130,2130,2130,0
|
|
20241007,154600,1616671240,2130,2130,2130,2130,0
|
|
20241007,154500,1616671240,2130,2130,2130,2130,0
|
|
20241007,154400,1616671240,2130,2130,2130,2130,0
|
|
20241007,154300,1616671240,2130,2130,2130,2130,30868
|
|
20241007,154200,1616671240,2130,2130,2130,2130,0
|
|
20241007,154100,1616671240,2130,2130,2130,2130,0
|
|
20241007,154000,1616671240,2130,2130,2130,2130,0
|
|
20241007,153900,1616671240,2130,2130,2130,2130,0
|
|
20241007,153800,1616671240,2130,2130,2130,2130,0
|
|
20241007,153700,1616671240,2130,2130,2130,2130,0
|
|
20241007,153600,1616671240,2130,2130,2130,2130,0
|
|
20241007,153500,1616671240,2130,2130,2130,2130,0
|
|
20241007,153400,1616671240,2130,2130,2130,2130,0
|
|
20241007,153300,1616671240,2130,2130,2130,2130,0
|
|
20241007,153200,1616671240,2130,2130,2130,2130,0
|
|
20241007,153100,1616671240,2130,2130,2130,2130,0
|
|
20241007,153000,1616671240,2130,2130,2130,2130,30868
|
|
20241007,152900,1550922400,2075,2075,2075,2075,0
|
|
20241007,152800,1550922400,2075,2075,2075,2075,0
|
|
20241007,152700,1550922400,2075,2075,2075,2075,0
|
|
20241007,152600,1550922400,2075,2075,2075,2075,0
|
|
20241007,152500,1550922400,2075,2075,2075,2075,0
|
|
20241007,152400,1550922400,2075,2075,2075,2075,0
|
|
20241007,152300,1550922400,2075,2075,2075,2075,0
|
|
20241007,152200,1550922400,2075,2075,2075,2075,0
|
|
20241007,152100,1550922400,2075,2075,2075,2075,0
|
|
20241007,152000,1550922400,2075,2075,2075,2075,0
|
|
20241007,151900,1550922400,2075,2090,2090,2075,5068
|
|
20241007,151800,1540371420,2100,2100,2100,2100,152
|
|
20241007,151700,1540052220,2105,2105,2105,2090,2255
|
|
20241007,151600,1535318195,2100,2105,2105,2085,2254
|
|
20241007,151500,1530608280,2105,2100,2105,2090,2049
|
|
20241007,151400,1526318485,2100,2100,2100,2090,2007
|
|
20241007,151300,1522103795,2110,2100,2110,2095,1471
|
|
20241007,151200,1519012005,2100,2100,2100,2095,273
|
|
20241007,151100,1518440055,2095,2085,2095,2085,3519
|
|
20241007,151000,1511070300,2095,2085,2095,2080,491
|
|
20241007,150900,1510044705,2090,2085,2090,2080,1057
|
|
20241007,150800,1507844840,2090,2090,2090,2090,35
|
|
20241007,150700,1507771690,2090,2085,2090,2085,101
|
|
20241007,150600,1507560605,2095,2085,2095,2085,532
|
|
20241007,150500,1506449190,2095,2095,2095,2095,143
|
|
20241007,150400,1506149605,2095,2090,2095,2085,434
|
|
20241007,150300,1505243410,2095,2095,2095,2095,0
|
|
20241007,150200,1505243410,2095,2095,2095,2095,2358
|
|
20241007,150100,1500303400,2095,2090,2095,2090,105
|
|
20241007,150000,1500083675,2095,2095,2095,2090,19
|
|
20241007,145900,1500043955,2095,2095,2095,2095,100
|
|
20241007,145800,1499834455,2095,2095,2095,2095,0
|
|
20241007,145700,1499834455,2095,2095,2095,2095,0
|
|
20241007,145600,1499834455,2095,2090,2095,2085,7699
|
|
20241007,145500,1483736725,2090,2090,2090,2085,526
|
|
20241007,145400,1482637390,2090,2090,2090,2090,122
|
|
20241007,145300,1482382410,2090,2090,2090,2090,863
|
|
20241007,145200,1480578740,2090,2090,2090,2085,206
|
|
20241007,145100,1480149220,2095,2095,2095,2095,0
|
|
20241007,145000,1480149220,2095,2090,2095,2090,4
|
|
20241007,144900,1480140850,2090,2090,2090,2090,0
|
|
20241007,144800,1480140850,2090,2080,2090,2080,1011
|
|
20241007,144700,1478034960,2080,2080,2080,2080,2
|
|
20241007,144600,1478030800,2080,2075,2080,2070,1919
|
|
20241007,144500,1474052925,2080,2080,2080,2075,1897
|
|
20241007,144400,1470108335,2080,2075,2080,2075,747
|
|
20241007,144300,1468558305,2080,2090,2090,2080,1688
|
|
20241007,144200,1465047255,2080,2085,2085,2080,6466
|
|
20241007,144100,1451568860,2090,2090,2090,2090,121
|
|
20241007,144000,1451315970,2090,2090,2090,2090,2292
|
|
20241007,143900,1446525690,2095,2090,2095,2090,244
|
|
20241007,143800,1446015725,2095,2095,2095,2095,3
|
|
20241007,143700,1446009440,2095,2090,2095,2090,320
|
|
20241007,143600,1445340635,2085,2085,2085,2085,3043
|
|
20241007,143500,1438995980,2085,2085,2085,2085,240
|
|
20241007,143400,1438495580,2085,2085,2085,2085,722
|
|
20241007,143300,1436990210,2085,2085,2085,2085,456
|
|
20241007,143200,1436039450,2085,2085,2085,2085,0
|
|
20241007,143100,1436039450,2085,2080,2085,2080,804
|
|
20241007,143000,1434367125,2080,2080,2080,2080,1109
|
|
20241007,142900,1432060405,2080,2080,2080,2070,222
|
|
20241007,142800,1431598655,2080,2075,2080,2075,1132
|
|
20241007,142700,1429249750,2075,2070,2075,2070,207
|
|
20241007,142600,1428821255,2070,2070,2070,2070,687
|
|
20241007,142500,1427399165,2065,2070,2070,2065,1188
|
|
20241007,142400,1424940010,2070,2070,2070,2070,0
|
|
20241007,142300,1424940010,2070,2075,2075,2070,2517
|
|
20241007,142200,1419729105,2085,2070,2085,2070,826
|
|
20241007,142100,1418018445,2070,2085,2085,2070,761
|
|
20241007,142000,1416441360,2075,2075,2075,2075,250
|
|
20241007,141900,1415922610,2085,2080,2085,2075,956
|
|
20241007,141800,1413937870,2085,2085,2085,2085,0
|
|
20241007,141700,1413937870,2085,2085,2085,2085,1
|
|
20241007,141600,1413935785,2080,2085,2085,2080,4647
|
|
20241007,141500,1404263270,2090,2095,2095,2085,1945
|
|
20241007,141400,1400205215,2095,2095,2095,2095,200
|
|
20241007,141300,1399786215,2095,2090,2095,2090,8001
|
|
20241007,141200,1383064065,2090,2090,2090,2090,566
|
|
20241007,141100,1381881125,2090,2090,2090,2090,1
|
|
20241007,141000,1381879035,2085,2085,2085,2085,1620
|
|
20241007,140900,1378501335,2085,2085,2085,2085,0
|
|
20241007,140800,1378501335,2085,2085,2085,2085,21
|
|
20241007,140700,1378457550,2080,2080,2080,2075,4499
|
|
20241007,140600,1369108110,2080,2080,2080,2080,0
|
|
20241007,140500,1369108110,2080,2080,2080,2080,0
|
|
20241007,140400,1369108110,2080,2080,2080,2080,10
|
|
20241007,140300,1369087310,2080,2075,2080,2075,65
|
|
20241007,140200,1368952430,2080,2080,2080,2080,905
|
|
20241007,140100,1367070030,2080,2080,2080,2080,48
|
|
20241007,140000,1366970190,2080,2085,2085,2080,1082
|
|
20241007,135900,1364719625,2080,2080,2080,2080,958
|
|
20241007,135800,1362726985,2080,2080,2080,2080,200
|
|
20241007,135700,1362310985,2080,2070,2080,2070,35
|
|
20241007,135600,1362238335,2080,2070,2080,2070,999
|
|
20241007,135500,1360170085,2070,2070,2070,2065,1474
|
|
20241007,135400,1357123905,2070,2065,2070,2065,12
|
|
20241007,135300,1357099120,2070,2065,2070,2065,970
|
|
20241007,135200,1355091225,2065,2065,2065,2065,740
|
|
20241007,135100,1353563125,2070,2070,2070,2065,551
|
|
20241007,135000,1352425055,2065,2065,2065,2065,0
|
|
20241007,134900,1352425055,2065,2070,2070,2065,1014
|
|
20241007,134800,1350331140,2065,2065,2065,2065,25
|
|
20241007,134700,1350279515,2065,2065,2065,2065,1275
|
|
20241007,134600,1347646640,2070,2070,2070,2070,143
|
|
20241007,134500,1347350630,2070,2070,2070,2070,50
|
|
20241007,134400,1347247130,2065,2075,2075,2065,61
|
|
20241007,134300,1347120655,2065,2070,2070,2065,2080
|
|
20241007,134200,1342815155,2065,2065,2065,2065,41
|
|
20241007,134100,1342730490,2065,2065,2065,2065,0
|
|
20241007,134000,1342730490,2065,2065,2065,2065,2942
|
|
20241007,133900,1336655260,2065,2060,2065,2060,3766
|
|
20241007,133800,1328895795,2065,2065,2065,2065,3884
|
|
20241007,133700,1320875335,2065,2065,2065,2065,0
|
|
20241007,133600,1320875335,2065,2070,2070,2065,678
|
|
20241007,133500,1319472765,2070,2075,2075,2070,6882
|
|
20241007,133400,1305211550,2080,2090,2090,2080,10351
|
|
20241007,133300,1283647975,2090,2090,2090,2090,516
|
|
20241007,133200,1282569535,2085,2085,2085,2085,134
|
|
20241007,133100,1282290145,2085,2085,2085,2085,1000
|
|
20241007,133000,1280205145,2085,2085,2085,2085,0
|
|
20241007,132900,1280205145,2085,2090,2090,2085,49
|
|
20241007,132800,1280102875,2090,2090,2090,2090,0
|
|
20241007,132700,1280102875,2090,2090,2090,2090,56
|
|
20241007,132600,1279985835,2095,2095,2095,2095,8
|
|
20241007,132500,1279969075,2090,2095,2095,2090,461
|
|
20241007,132400,1279005580,2095,2095,2095,2095,0
|
|
20241007,132300,1279005580,2095,2095,2095,2095,791
|
|
20241007,132200,1277348435,2095,2095,2095,2095,0
|
|
20241007,132100,1277348435,2095,2095,2095,2095,0
|
|
20241007,132000,1277348435,2095,2090,2095,2090,1193
|
|
20241007,131900,1274852340,2095,2095,2095,2095,0
|
|
20241007,131800,1274852340,2095,2085,2095,2085,317
|
|
20241007,131700,1274191385,2085,2080,2085,2080,45
|
|
20241007,131600,1274097565,2080,2080,2080,2080,49
|
|
20241007,131500,1273995645,2085,2085,2085,2085,0
|
|
20241007,131400,1273995645,2085,2085,2085,2085,0
|
|
20241007,131300,1273995645,2085,2085,2085,2085,15
|
|
20241007,131200,1273964370,2085,2085,2085,2085,300
|
|
20241007,131100,1273338870,2085,2085,2095,2085,857
|
|
20241007,131000,1271550365,2085,2085,2085,2085,3596
|
|
20241007,130900,1264052705,2080,2085,2085,2080,844
|
|
20241007,130800,1262297000,2085,2085,2085,2085,0
|
|
20241007,130700,1262297000,2085,2085,2085,2085,55
|
|
20241007,130600,1262182325,2085,2085,2085,2085,798
|
|
20241007,130500,1260518495,2085,2085,2085,2085,3
|
|
20241007,130400,1260512240,2085,2085,2085,2085,322
|
|
20241007,130300,1259840870,2085,2085,2085,2085,27
|
|
20241007,130200,1259784575,2085,2085,2085,2085,1339
|
|
20241007,130100,1256992760,2090,2090,2090,2090,299
|
|
20241007,130000,1256367850,2090,2090,2090,2090,0
|
|
20241007,125900,1256367850,2090,2090,2090,2085,498
|
|
20241007,125800,1255329360,2090,2090,2090,2090,110
|
|
20241007,125700,1255099460,2085,2085,2085,2085,1
|
|
20241007,125600,1255097375,2085,2085,2085,2085,269
|
|
20241007,125500,1254536510,2085,2085,2085,2085,61
|
|
20241007,125400,1254409325,2085,2085,2085,2085,500
|
|
20241007,125300,1253366825,2080,2080,2080,2080,1
|
|
20241007,125200,1253364745,2085,2090,2090,2085,1534
|
|
20241007,125100,1250165130,2090,2085,2090,2085,187
|
|
20241007,125000,1249774650,2085,2085,2085,2085,1356
|
|
20241007,124900,1246947390,2085,2085,2085,2085,2
|
|
20241007,124800,1246943220,2100,2100,2100,2100,3
|
|
20241007,124700,1246936920,2100,2090,2100,2080,4302
|
|
20241007,124600,1237972000,2100,2100,2100,2100,1
|
|
20241007,124500,1237969900,2090,2100,2110,2090,379
|
|
20241007,124400,1237173990,2090,2090,2090,2090,1249
|
|
20241007,124300,1234563580,2075,2075,2075,2075,3051
|
|
20241007,124200,1228232755,2090,2090,2090,2075,2002
|
|
20241007,124100,1224073880,2080,2085,2085,2080,1796
|
|
20241007,124000,1220334630,2085,2085,2085,2085,1
|
|
20241007,123900,1220332545,2090,2090,2090,2085,3713
|
|
20241007,123800,1212576395,2090,2100,2100,2090,2412
|
|
20241007,123700,1207511205,2100,2100,2100,2100,20
|
|
20241007,123600,1207469205,2110,2110,2110,2105,968
|
|
20241007,123500,1205431555,2090,2095,2105,2090,5780
|
|
20241007,123400,1193289860,2090,2085,2090,2085,1502
|
|
20241007,123300,1190152785,2085,2085,2085,2085,472
|
|
20241007,123200,1189168665,2085,2085,2085,2085,91
|
|
20241007,123100,1188978930,2085,2080,2085,2080,1834
|
|
20241007,123000,1185155185,2080,2080,2080,2080,461
|
|
20241007,122900,1184196305,2080,2075,2080,2075,2
|
|
20241007,122800,1184192150,2070,2075,2075,2070,1849
|
|
20241007,122700,1180362215,2085,2085,2085,2085,600
|
|
20241007,122600,1179111215,2085,2085,2085,2085,1
|
|
20241007,122500,1179109130,2085,2085,2085,2085,100
|
|
20241007,122400,1178900630,2085,2070,2085,2070,137
|
|
20241007,122300,1178616875,2070,2085,2085,2070,2298
|
|
20241007,122200,1173859715,2085,2085,2085,2085,62
|
|
20241007,122100,1173730445,2085,2070,2085,2070,1666
|
|
20241007,122000,1170267315,2055,2060,2060,2055,7066
|
|
20241007,121900,1155711830,2070,2070,2075,2070,713
|
|
20241007,121800,1154235915,2075,2070,2075,2060,5705
|
|
20241007,121700,1142457485,2070,2070,2070,2070,2187
|
|
20241007,121600,1137930395,2075,2075,2075,2075,1109
|
|
20241007,121500,1135629220,2080,2080,2080,2080,724
|
|
20241007,121400,1134123300,2085,2085,2085,2085,5
|
|
20241007,121300,1134112875,2080,2085,2085,2080,4346
|
|
20241007,121200,1125072870,2090,2090,2090,2090,0
|
|
20241007,121100,1125072870,2090,2080,2090,2080,976
|
|
20241007,121000,1123041035,2080,2080,2080,2080,897
|
|
20241007,120900,1121175275,2080,2080,2080,2080,156
|
|
20241007,120800,1120850795,2075,2080,2080,2075,2170
|
|
20241007,120700,1116347395,2080,2080,2080,2080,15
|
|
20241007,120600,1116316195,2080,2080,2080,2080,9434
|
|
20241007,120500,1096693475,2080,2080,2080,2080,1001
|
|
20241007,120400,1094611395,2085,2095,2095,2085,111
|
|
20241007,120300,1094379950,2095,2095,2095,2095,0
|
|
20241007,120200,1094379950,2095,2095,2095,2095,0
|
|
20241007,120100,1094379950,2095,2090,2095,2085,6266
|
|
20241007,120000,1081314665,2095,2090,2095,2090,900
|
|
20241007,115900,1079433615,2090,2090,2090,2090,1623
|
|
20241007,115800,1076041545,2090,2090,2090,2090,17
|
|
20241007,115700,1076006015,2090,2085,2090,2085,1310
|
|
20241007,115600,1073273115,2085,2085,2085,2085,600
|
|
20241007,115500,1072022115,2085,2085,2085,2085,1000
|
|
20241007,115400,1069937115,2085,2090,2090,2085,2948
|
|
20241007,115300,1063790020,2085,2095,2095,2085,120
|
|
20241007,115200,1063539620,2085,2085,2085,2080,3067
|
|
20241007,115100,1057158265,2085,2085,2095,2080,9038
|
|
20241007,115000,1038351225,2085,2095,2095,2085,6031
|
|
20241007,114900,1025739820,2100,2095,2105,2095,143
|
|
20241007,114800,1025439370,2100,2100,2100,2100,36407
|
|
20241007,114700,948984670,2105,2105,2105,2105,4560
|
|
20241007,114600,939385870,2105,2105,2105,2105,0
|
|
20241007,114500,939385870,2105,2105,2105,2105,50
|
|
20241007,114400,939280620,2110,2110,2110,2110,0
|
|
20241007,114300,939280620,2110,2110,2110,2110,0
|
|
20241007,114200,939280620,2110,2110,2110,2110,0
|
|
20241007,114100,939280620,2110,2110,2110,2110,51
|
|
20241007,114000,939173010,2105,2105,2105,2105,0
|
|
20241007,113900,939173010,2105,2105,2105,2100,9480
|
|
20241007,113800,919220960,2110,2110,2110,2105,532
|
|
20241007,113700,918098505,2110,2110,2110,2110,0
|
|
20241007,113600,918098505,2110,2110,2110,2110,3514
|
|
20241007,113500,910683965,2110,2110,2110,2110,0
|
|
20241007,113400,910683965,2110,2110,2110,2110,1000
|
|
20241007,113300,908573965,2110,2110,2110,2110,973
|
|
20241007,113200,906520935,2115,2115,2115,2115,33
|
|
20241007,113100,906451140,2110,2115,2115,2110,1201
|
|
20241007,113000,903916840,2115,2115,2115,2115,0
|
|
20241007,112900,903916840,2115,2115,2115,2115,38
|
|
20241007,112800,903836470,2110,2110,2110,2110,521
|
|
20241007,112700,902737160,2110,2110,2115,2110,5057
|
|
20241007,112600,892066855,2110,2110,2110,2110,500
|
|
20241007,112500,891011855,2110,2110,2110,2105,305
|
|
20241007,112400,890368325,2105,2105,2105,2105,20
|
|
20241007,112300,890326225,2105,2105,2105,2105,3
|
|
20241007,112200,890319910,2110,2110,2110,2110,2017
|
|
20241007,112100,886064040,2110,2110,2110,2110,0
|
|
20241007,112000,886064040,2110,2110,2110,2110,279
|
|
20241007,111900,885475350,2110,2105,2110,2105,10208
|
|
20241007,111800,863982495,2105,2110,2110,2105,609
|
|
20241007,111700,862700450,2110,2110,2110,2110,2093
|
|
20241007,111600,858284220,2110,2115,2115,2110,687
|
|
20241007,111500,856834000,2105,2105,2105,2105,0
|
|
20241007,111400,856834000,2105,2105,2105,2105,40
|
|
20241007,111300,856749800,2105,2110,2110,2105,7507
|
|
20241007,111200,840924315,2110,2110,2110,2110,0
|
|
20241007,111100,840924315,2110,2115,2115,2110,10100
|
|
20241007,111000,819608985,2115,2120,2120,2115,3200
|
|
20241007,110900,812836385,2120,2120,2120,2120,300
|
|
20241007,110800,812200385,2120,2120,2120,2120,500
|
|
20241007,110700,811140385,2120,2120,2120,2115,3
|
|
20241007,110600,811134030,2120,2120,2120,2120,14
|
|
20241007,110500,811104350,2120,2120,2120,2120,363
|
|
20241007,110400,810334790,2120,2125,2125,2120,1290
|
|
20241007,110300,807599980,2125,2125,2125,2125,19
|
|
20241007,110200,807559605,2120,2120,2120,2120,15
|
|
20241007,110100,807527805,2125,2125,2125,2125,1
|
|
20241007,110000,807525680,2125,2125,2125,2125,0
|
|
20241007,105900,807525680,2125,2125,2125,2125,10
|
|
20241007,105800,807504430,2125,2125,2125,2125,1521
|
|
20241007,105700,804272305,2120,2125,2125,2120,560
|
|
20241007,105600,803082555,2120,2120,2120,2120,1
|
|
20241007,105500,803080435,2120,2120,2120,2120,1
|
|
20241007,105400,803078315,2115,2115,2115,2115,1
|
|
20241007,105300,803076200,2115,2115,2115,2115,1
|
|
20241007,105200,803074085,2120,2120,2120,2120,1126
|
|
20241007,105100,800686965,2115,2115,2115,2115,505
|
|
20241007,105000,799618890,2120,2110,2120,2110,2721
|
|
20241007,104900,793850390,2110,2110,2110,2110,100
|
|
20241007,104800,793639390,2110,2110,2110,2110,200
|
|
20241007,104700,793217390,2110,2110,2110,2110,2980
|
|
20241007,104600,786929590,2120,2120,2120,2110,1671
|
|
20241007,104500,783400620,2110,2140,2140,2110,15342
|
|
20241007,104400,750949150,2120,2120,2120,2120,1
|
|
20241007,104300,750947030,2120,2120,2120,2120,2000
|
|
20241007,104200,746707030,2120,2135,2135,2120,1030
|
|
20241007,104100,744518505,2140,2135,2140,2135,9205
|
|
20241007,104000,724865780,2135,2135,2135,2135,0
|
|
20241007,103900,724865780,2135,2135,2135,2135,363
|
|
20241007,103800,724090775,2135,2135,2135,2135,117
|
|
20241007,103700,723840980,2130,2130,2130,2130,919
|
|
20241007,103600,721883510,2135,2135,2135,2135,0
|
|
20241007,103500,721883510,2135,2135,2135,2135,10
|
|
20241007,103400,721862160,2140,2135,2140,2135,1360
|
|
20241007,103300,718954760,2135,2135,2135,2135,471
|
|
20241007,103200,717949175,2120,2120,2120,2120,0
|
|
20241007,103100,717949175,2120,2120,2120,2120,79
|
|
20241007,103000,717781695,2120,2120,2120,2120,1775
|
|
20241007,102900,714018695,2120,2120,2120,2120,3074
|
|
20241007,102800,707501815,2120,2125,2125,2120,5360
|
|
20241007,102700,696127365,2125,2125,2125,2125,176
|
|
20241007,102600,695753365,2125,2125,2125,2125,2441
|
|
20241007,102500,690566240,2125,2135,2135,2125,2600
|
|
20241007,102400,685031800,2135,2135,2135,2135,8
|
|
20241007,102300,685014720,2135,2145,2145,2135,4411
|
|
20241007,102200,675566045,2145,2140,2145,2140,616
|
|
20241007,102100,674247735,2150,2140,2150,2140,4600
|
|
20241007,102000,664383770,2140,2140,2140,2140,0
|
|
20241007,101900,664383770,2140,2135,2140,2135,3
|
|
20241007,101800,664377360,2140,2140,2140,2140,0
|
|
20241007,101700,664377360,2140,2140,2140,2140,17
|
|
20241007,101600,664340980,2130,2130,2130,2125,4083
|
|
20241007,101500,655657700,2140,2130,2140,2130,804
|
|
20241007,101400,653945170,2130,2130,2130,2130,2461
|
|
20241007,101300,648703240,2125,2140,2140,2125,1178
|
|
20241007,101200,646199205,2130,2130,2130,2130,1000
|
|
20241007,101100,644069205,2140,2140,2140,2140,354
|
|
20241007,101000,643311645,2145,2125,2150,2125,2975
|
|
20241007,100900,636977330,2120,2125,2125,2120,29
|
|
20241007,100800,636915800,2130,2130,2130,2120,2538
|
|
20241007,100700,631514860,2130,2130,2130,2130,15
|
|
20241007,100600,631482910,2120,2110,2120,2110,2421
|
|
20241007,100500,626351580,2120,2125,2130,2110,17343
|
|
20241007,100400,589607250,2120,2120,2130,2120,409
|
|
20241007,100300,588740150,2120,2120,2120,2120,5101
|
|
20241007,100200,577926030,2130,2130,2130,2130,1
|
|
20241007,100100,577923900,2120,2125,2125,2120,267
|
|
20241007,100000,577356860,2120,2120,2120,2120,1454
|
|
20241007,095900,574274380,2125,2125,2125,2125,498
|
|
20241007,095800,573216130,2130,2130,2130,2130,4
|
|
20241007,095700,573207610,2125,2125,2125,2125,1000
|
|
20241007,095600,571082610,2120,2130,2130,2120,6800
|
|
20241007,095500,556662860,2125,2130,2130,2125,201
|
|
20241007,095400,556235730,2130,2130,2130,2120,8677
|
|
20241007,095300,537805895,2125,2130,2130,2125,9415
|
|
20241007,095200,517758325,2130,2130,2130,2130,48
|
|
20241007,095100,517656085,2130,2130,2130,2130,670
|
|
20241007,095000,516228985,2140,2140,2140,2140,48
|
|
20241007,094900,516126265,2140,2160,2160,2140,4301
|
|
20241007,094800,506918270,2155,2155,2155,2155,100
|
|
20241007,094700,506702770,2155,2150,2155,2145,4187
|
|
20241007,094600,497681720,2140,2140,2140,2140,313
|
|
20241007,094500,497011900,2140,2135,2140,2135,59
|
|
20241007,094400,496885685,2135,2130,2135,2120,3305
|
|
20241007,094300,489833445,2130,2120,2135,2105,6497
|
|
20241007,094200,476075650,2120,2155,2155,2110,19189
|
|
20241007,094100,435309520,2150,2145,2150,2145,656
|
|
20241007,094000,433901100,2130,2130,2140,2130,158
|
|
20241007,093900,433564000,2130,2135,2140,2130,6890
|
|
20241007,093800,418882745,2140,2140,2140,2140,2770
|
|
20241007,093700,412954945,2145,2150,2150,2145,154
|
|
20241007,093600,412624610,2145,2150,2150,2145,3949
|
|
20241007,093500,404147760,2150,2150,2150,2150,600
|
|
20241007,093400,402857760,2150,2160,2160,2150,7246
|
|
20241007,093300,387252380,2155,2155,2160,2155,1408
|
|
20241007,093200,384216640,2155,2155,2160,2155,2475
|
|
20241007,093100,378876280,2160,2165,2165,2160,680
|
|
20241007,093000,377407230,2165,2175,2175,2165,6337
|
|
20241007,092900,363643965,2180,2180,2180,2180,210
|
|
20241007,092800,363186165,2185,2185,2185,2175,1802
|
|
20241007,092700,359251505,2170,2175,2185,2170,3171
|
|
20241007,092600,352366815,2185,2165,2185,2150,6590
|
|
20241007,092500,338082010,2150,2185,2185,2145,30399
|
|
20241007,092400,272097925,2180,2185,2185,2180,1524
|
|
20241007,092300,268774605,2180,2185,2185,2180,1354
|
|
20241007,092200,265816380,2185,2180,2185,2180,2054
|
|
20241007,092100,261331010,2180,2185,2185,2180,1441
|
|
20241007,092000,258182730,2195,2185,2195,2180,7079
|
|
20241007,091900,242732050,2185,2190,2190,2185,6464
|
|
20241007,091800,228592520,2190,2195,2205,2190,3732
|
|
20241007,091700,220402975,2195,2200,2205,2195,2802
|
|
20241007,091600,214249890,2210,2200,2210,2200,2717
|
|
20241007,091500,208265150,2200,2205,2205,2200,840
|
|
20241007,091400,206414650,2200,2190,2200,2190,752
|
|
20241007,091300,204763840,2195,2195,2200,2190,4433
|
|
20241007,091200,195033405,2200,2215,2215,2200,1300
|
|
20241007,091100,192171905,2220,2220,2220,2200,13851
|
|
20241007,091000,161543465,2220,2225,2225,2220,1984
|
|
20241007,090900,157129425,2225,2230,2235,2220,1854
|
|
20241007,090800,153005405,2230,2215,2230,2215,281
|
|
20241007,090700,152379020,2230,2210,2230,2210,978
|
|
20241007,090600,150215995,2205,2200,2205,2185,11961
|
|
20241007,090500,123958545,2200,2230,2230,2200,20200
|
|
20241007,090400,79161060,2230,2235,2235,2230,7047
|
|
20241007,090300,63438795,2240,2250,2250,2235,1743
|
|
20241007,090200,59528050,2250,2220,2250,2220,7182
|
|
20241007,090100,43571030,2220,2240,2240,2215,6066
|
|
20241007,090000,30062990,2230,2210,2250,2210,11364
|