645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,194200,756156965,2165,2165,2165,2165,4753
|
|
20241011,194100,756156965,2165,2165,2165,2165,0
|
|
20241011,194000,756156965,2165,2165,2165,2165,0
|
|
20241011,193900,756156965,2165,2165,2165,2165,0
|
|
20241011,193800,756156965,2165,2165,2165,2165,0
|
|
20241011,193700,756156965,2165,2165,2165,2165,0
|
|
20241011,193600,756156965,2165,2165,2165,2165,0
|
|
20241011,193500,756156965,2165,2165,2165,2165,0
|
|
20241011,193400,756156965,2165,2165,2165,2165,0
|
|
20241011,193300,756156965,2165,2165,2165,2165,0
|
|
20241011,193200,756156965,2165,2165,2165,2165,0
|
|
20241011,193100,756156965,2165,2165,2165,2165,0
|
|
20241011,193000,756156965,2165,2165,2165,2165,0
|
|
20241011,192900,756156965,2165,2165,2165,2165,0
|
|
20241011,192800,756156965,2165,2165,2165,2165,0
|
|
20241011,192700,756156965,2165,2165,2165,2165,0
|
|
20241011,192600,756156965,2165,2165,2165,2165,0
|
|
20241011,192500,756156965,2165,2165,2165,2165,0
|
|
20241011,192400,756156965,2165,2165,2165,2165,0
|
|
20241011,192300,756156965,2165,2165,2165,2165,0
|
|
20241011,192200,756156965,2165,2165,2165,2165,0
|
|
20241011,192100,756156965,2165,2165,2165,2165,0
|
|
20241011,192000,756156965,2165,2165,2165,2165,0
|
|
20241011,191900,756156965,2165,2165,2165,2165,0
|
|
20241011,191800,756156965,2165,2165,2165,2165,0
|
|
20241011,191700,756156965,2165,2165,2165,2165,0
|
|
20241011,191600,756156965,2165,2165,2165,2165,0
|
|
20241011,191500,756156965,2165,2165,2165,2165,0
|
|
20241011,191400,756156965,2165,2165,2165,2165,0
|
|
20241011,191300,756156965,2165,2165,2165,2165,0
|
|
20241011,191200,756156965,2165,2165,2165,2165,4753
|
|
20241011,191100,756156965,2165,2165,2165,2165,0
|
|
20241011,191000,756156965,2165,2165,2165,2165,0
|
|
20241011,190900,756156965,2165,2165,2165,2165,0
|
|
20241011,190800,756156965,2165,2165,2165,2165,0
|
|
20241011,190700,756156965,2165,2165,2165,2165,0
|
|
20241011,190600,756156965,2165,2165,2165,2165,0
|
|
20241011,190500,756156965,2165,2165,2165,2165,0
|
|
20241011,190400,756156965,2165,2165,2165,2165,0
|
|
20241011,190300,756156965,2165,2165,2165,2165,0
|
|
20241011,190200,756156965,2165,2165,2165,2165,0
|
|
20241011,190100,756156965,2165,2165,2165,2165,0
|
|
20241011,190000,756156965,2165,2165,2165,2165,0
|
|
20241011,185900,756156965,2165,2165,2165,2165,0
|
|
20241011,185800,756156965,2165,2165,2165,2165,0
|
|
20241011,185700,756156965,2165,2165,2165,2165,0
|
|
20241011,185600,756156965,2165,2165,2165,2165,0
|
|
20241011,185500,756156965,2165,2165,2165,2165,0
|
|
20241011,185400,756156965,2165,2165,2165,2165,0
|
|
20241011,185300,756156965,2165,2165,2165,2165,0
|
|
20241011,185200,756156965,2165,2165,2165,2165,0
|
|
20241011,185100,756156965,2165,2165,2165,2165,0
|
|
20241011,185000,756156965,2165,2165,2165,2165,0
|
|
20241011,184900,756156965,2165,2165,2165,2165,0
|
|
20241011,184800,756156965,2165,2165,2165,2165,0
|
|
20241011,184700,756156965,2165,2165,2165,2165,0
|
|
20241011,184600,756156965,2165,2165,2165,2165,0
|
|
20241011,184500,756156965,2165,2165,2165,2165,0
|
|
20241011,184400,756156965,2165,2165,2165,2165,0
|
|
20241011,184300,756156965,2165,2165,2165,2165,0
|
|
20241011,184200,756156965,2165,2165,2165,2165,4753
|
|
20241011,184100,756156965,2165,2165,2165,2165,0
|
|
20241011,184000,756156965,2165,2165,2165,2165,0
|
|
20241011,183900,756156965,2165,2165,2165,2165,0
|
|
20241011,183800,756156965,2165,2165,2165,2165,0
|
|
20241011,183700,756156965,2165,2165,2165,2165,0
|
|
20241011,183600,756156965,2165,2165,2165,2165,0
|
|
20241011,183500,756156965,2165,2165,2165,2165,0
|
|
20241011,183400,756156965,2165,2165,2165,2165,0
|
|
20241011,183300,756156965,2165,2165,2165,2165,0
|
|
20241011,183200,756156965,2165,2165,2165,2165,0
|
|
20241011,183100,756156965,2165,2165,2165,2165,0
|
|
20241011,183000,756156965,2165,2165,2165,2165,0
|
|
20241011,182900,756156965,2165,2165,2165,2165,0
|
|
20241011,182800,756156965,2165,2165,2165,2165,0
|
|
20241011,182700,756156965,2165,2165,2165,2165,0
|
|
20241011,182600,756156965,2165,2165,2165,2165,0
|
|
20241011,182500,756156965,2165,2165,2165,2165,0
|
|
20241011,182400,756156965,2165,2165,2165,2165,0
|
|
20241011,182300,756156965,2165,2165,2165,2165,0
|
|
20241011,182200,756156965,2165,2165,2165,2165,0
|
|
20241011,182100,756156965,2165,2165,2165,2165,0
|
|
20241011,182000,756156965,2165,2165,2165,2165,0
|
|
20241011,181900,756156965,2165,2165,2165,2165,0
|
|
20241011,181800,756156965,2165,2165,2165,2165,0
|
|
20241011,181700,756156965,2165,2165,2165,2165,0
|
|
20241011,181600,756156965,2165,2165,2165,2165,0
|
|
20241011,181500,756156965,2165,2165,2165,2165,0
|
|
20241011,181400,756156965,2165,2165,2165,2165,0
|
|
20241011,181300,756156965,2165,2165,2165,2165,0
|
|
20241011,181200,756156965,2165,2165,2165,2165,4753
|
|
20241011,181100,756156965,2165,2165,2165,2165,0
|
|
20241011,181000,756156965,2165,2165,2165,2165,0
|
|
20241011,180900,756156965,2165,2165,2165,2165,0
|
|
20241011,180800,756156965,2165,2165,2165,2165,0
|
|
20241011,180700,756156965,2165,2165,2165,2165,0
|
|
20241011,180600,756156965,2165,2165,2165,2165,0
|
|
20241011,180500,756156965,2165,2165,2165,2165,0
|
|
20241011,180400,756156965,2165,2165,2165,2165,0
|
|
20241011,180300,756156965,2165,2165,2165,2165,0
|
|
20241011,180200,756156965,2165,2165,2165,2165,0
|
|
20241011,180100,756156965,2165,2165,2165,2165,0
|
|
20241011,180000,756156965,2165,2165,2165,2165,0
|
|
20241011,175900,756156965,2165,2165,2165,2165,0
|
|
20241011,175800,756156965,2165,2165,2165,2165,0
|
|
20241011,175700,756156965,2165,2165,2165,2165,0
|
|
20241011,175600,756156965,2165,2165,2165,2165,0
|
|
20241011,175500,756156965,2165,2165,2165,2165,0
|
|
20241011,175400,756156965,2165,2165,2165,2165,0
|
|
20241011,175300,756156965,2165,2165,2165,2165,0
|
|
20241011,175200,756156965,2165,2165,2165,2165,0
|
|
20241011,175100,756156965,2165,2165,2165,2165,0
|
|
20241011,175000,756156965,2165,2165,2165,2165,0
|
|
20241011,174900,756156965,2165,2165,2165,2165,0
|
|
20241011,174800,756156965,2165,2165,2165,2165,0
|
|
20241011,174700,756156965,2165,2165,2165,2165,0
|
|
20241011,174600,756156965,2165,2165,2165,2165,0
|
|
20241011,174500,756156965,2165,2165,2165,2165,0
|
|
20241011,174400,756156965,2165,2165,2165,2165,0
|
|
20241011,174300,756156965,2165,2165,2165,2165,0
|
|
20241011,174200,756156965,2165,2165,2165,2165,4753
|
|
20241011,174100,756156965,2165,2165,2165,2165,0
|
|
20241011,174000,756156965,2165,2165,2165,2165,0
|
|
20241011,173900,756156965,2165,2165,2165,2165,0
|
|
20241011,173800,756156965,2165,2165,2165,2165,0
|
|
20241011,173700,756156965,2165,2165,2165,2165,0
|
|
20241011,173600,756156965,2165,2165,2165,2165,0
|
|
20241011,173500,756156965,2165,2165,2165,2165,0
|
|
20241011,173400,756156965,2165,2165,2165,2165,0
|
|
20241011,173300,756156965,2165,2165,2165,2165,0
|
|
20241011,173200,756156965,2165,2165,2165,2165,0
|
|
20241011,173100,756156965,2165,2165,2165,2165,0
|
|
20241011,173000,756156965,2165,2165,2165,2165,0
|
|
20241011,172900,756156965,2165,2165,2165,2165,0
|
|
20241011,172800,756156965,2165,2165,2165,2165,0
|
|
20241011,172700,756156965,2165,2165,2165,2165,0
|
|
20241011,172600,756156965,2165,2165,2165,2165,0
|
|
20241011,172500,756156965,2165,2165,2165,2165,0
|
|
20241011,172400,756156965,2165,2165,2165,2165,0
|
|
20241011,172300,756156965,2165,2165,2165,2165,0
|
|
20241011,172200,756156965,2165,2165,2165,2165,0
|
|
20241011,172100,756156965,2165,2165,2165,2165,0
|
|
20241011,172000,756156965,2165,2165,2165,2165,0
|
|
20241011,171900,756156965,2165,2165,2165,2165,0
|
|
20241011,171800,756156965,2165,2165,2165,2165,0
|
|
20241011,171700,756156965,2165,2165,2165,2165,0
|
|
20241011,171600,756156965,2165,2165,2165,2165,0
|
|
20241011,171500,756156965,2165,2165,2165,2165,0
|
|
20241011,171400,756156965,2165,2165,2165,2165,0
|
|
20241011,171300,756156965,2165,2165,2165,2165,0
|
|
20241011,171200,756156965,2165,2165,2165,2165,4753
|
|
20241011,171100,756156965,2165,2165,2165,2165,0
|
|
20241011,171000,756156965,2165,2165,2165,2165,0
|
|
20241011,170900,756156965,2165,2165,2165,2165,0
|
|
20241011,170800,756156965,2165,2165,2165,2165,0
|
|
20241011,170700,756156965,2165,2165,2165,2165,0
|
|
20241011,170600,756156965,2165,2165,2165,2165,0
|
|
20241011,170500,756156965,2165,2165,2165,2165,0
|
|
20241011,170400,756156965,2165,2165,2165,2165,0
|
|
20241011,170300,756156965,2165,2165,2165,2165,0
|
|
20241011,170200,756156965,2165,2165,2165,2165,0
|
|
20241011,170100,756156965,2165,2165,2165,2165,0
|
|
20241011,170000,756156965,2165,2165,2165,2165,0
|
|
20241011,165900,756156965,2165,2165,2165,2165,0
|
|
20241011,165800,756156965,2165,2165,2165,2165,0
|
|
20241011,165700,756156965,2165,2165,2165,2165,0
|
|
20241011,165600,756156965,2165,2165,2165,2165,0
|
|
20241011,165500,756156965,2165,2165,2165,2165,0
|
|
20241011,165400,756156965,2165,2165,2165,2165,0
|
|
20241011,165300,756156965,2165,2165,2165,2165,0
|
|
20241011,165200,756156965,2165,2165,2165,2165,0
|
|
20241011,165100,756156965,2165,2165,2165,2165,0
|
|
20241011,165000,756156965,2165,2165,2165,2165,0
|
|
20241011,164900,756156965,2165,2165,2165,2165,0
|
|
20241011,164800,756156965,2165,2165,2165,2165,0
|
|
20241011,164700,756156965,2165,2165,2165,2165,0
|
|
20241011,164600,756156965,2165,2165,2165,2165,0
|
|
20241011,164500,756156965,2165,2165,2165,2165,0
|
|
20241011,164400,756156965,2165,2165,2165,2165,0
|
|
20241011,164300,756156965,2165,2165,2165,2165,0
|
|
20241011,164200,756156965,2165,2165,2165,2165,4753
|
|
20241011,164100,756156965,2165,2165,2165,2165,0
|
|
20241011,164000,756156965,2165,2165,2165,2165,0
|
|
20241011,163900,756156965,2165,2165,2165,2165,0
|
|
20241011,163800,756156965,2165,2165,2165,2165,0
|
|
20241011,163700,756156965,2165,2165,2165,2165,0
|
|
20241011,163600,756156965,2165,2165,2165,2165,0
|
|
20241011,163500,756156965,2165,2165,2165,2165,0
|
|
20241011,163400,756156965,2165,2165,2165,2165,0
|
|
20241011,163300,756156965,2165,2165,2165,2165,0
|
|
20241011,163200,756156965,2165,2165,2165,2165,0
|
|
20241011,163100,756156965,2165,2165,2165,2165,0
|
|
20241011,163000,756156965,2165,2165,2165,2165,0
|
|
20241011,162900,756156965,2165,2165,2165,2165,0
|
|
20241011,162800,756156965,2165,2165,2165,2165,0
|
|
20241011,162700,756156965,2165,2165,2165,2165,0
|
|
20241011,162600,756156965,2165,2165,2165,2165,0
|
|
20241011,162500,756156965,2165,2165,2165,2165,0
|
|
20241011,162400,756156965,2165,2165,2165,2165,0
|
|
20241011,162300,756156965,2165,2165,2165,2165,0
|
|
20241011,162200,756156965,2165,2165,2165,2165,0
|
|
20241011,162100,756156965,2165,2165,2165,2165,0
|
|
20241011,162000,756156965,2165,2165,2165,2165,0
|
|
20241011,161900,756156965,2165,2165,2165,2165,0
|
|
20241011,161800,756156965,2165,2165,2165,2165,0
|
|
20241011,161700,756156965,2165,2165,2165,2165,0
|
|
20241011,161600,756156965,2165,2165,2165,2165,0
|
|
20241011,161500,756156965,2165,2165,2165,2165,0
|
|
20241011,161400,756156965,2165,2165,2165,2165,0
|
|
20241011,161300,756156965,2165,2165,2165,2165,0
|
|
20241011,161200,756156965,2165,2165,2165,2165,4753
|
|
20241011,161100,756156965,2165,2165,2165,2165,0
|
|
20241011,161000,756156965,2165,2165,2165,2165,0
|
|
20241011,160900,756156965,2165,2165,2165,2165,0
|
|
20241011,160800,756156965,2165,2165,2165,2165,0
|
|
20241011,160700,756156965,2165,2165,2165,2165,0
|
|
20241011,160600,756156965,2165,2165,2165,2165,0
|
|
20241011,160500,756156965,2165,2165,2165,2165,0
|
|
20241011,160400,756156965,2165,2165,2165,2165,0
|
|
20241011,160300,756156965,2165,2165,2165,2165,0
|
|
20241011,160200,756156965,2165,2165,2165,2165,0
|
|
20241011,160100,756156965,2165,2165,2165,2165,0
|
|
20241011,160000,756156965,2165,2165,2165,2165,0
|
|
20241011,155900,756156965,2165,2165,2165,2165,0
|
|
20241011,155800,756156965,2165,2165,2165,2165,0
|
|
20241011,155700,756156965,2165,2165,2165,2165,0
|
|
20241011,155600,756156965,2165,2165,2165,2165,0
|
|
20241011,155500,756156965,2165,2165,2165,2165,0
|
|
20241011,155400,756156965,2165,2165,2165,2165,0
|
|
20241011,155300,756156965,2165,2165,2165,2165,0
|
|
20241011,155200,756156965,2165,2165,2165,2165,0
|
|
20241011,155100,756156965,2165,2165,2165,2165,0
|
|
20241011,155000,756156965,2165,2165,2165,2165,0
|
|
20241011,154900,756156965,2165,2165,2165,2165,0
|
|
20241011,154800,756156965,2165,2165,2165,2165,0
|
|
20241011,154700,756156965,2165,2165,2165,2165,0
|
|
20241011,154600,756156965,2165,2165,2165,2165,0
|
|
20241011,154500,756156965,2165,2165,2165,2165,0
|
|
20241011,154400,756156965,2165,2165,2165,2165,0
|
|
20241011,154300,756156965,2165,2165,2165,2165,0
|
|
20241011,154200,756156965,2165,2165,2165,2165,4753
|
|
20241011,154100,756156965,2165,2165,2165,2165,0
|
|
20241011,154000,756156965,2165,2165,2165,2165,0
|
|
20241011,153900,756156965,2165,2165,2165,2165,0
|
|
20241011,153800,756156965,2165,2165,2165,2165,0
|
|
20241011,153700,756156965,2165,2165,2165,2165,0
|
|
20241011,153600,756156965,2165,2165,2165,2165,0
|
|
20241011,153500,756156965,2165,2165,2165,2165,0
|
|
20241011,153400,756156965,2165,2165,2165,2165,0
|
|
20241011,153300,756156965,2165,2165,2165,2165,0
|
|
20241011,153200,756156965,2165,2165,2165,2165,0
|
|
20241011,153100,756156965,2165,2165,2165,2165,0
|
|
20241011,153000,756156965,2165,2165,2165,2165,4753
|
|
20241011,152900,745866720,2165,2165,2165,2165,0
|
|
20241011,152800,745866720,2165,2165,2165,2165,0
|
|
20241011,152700,745866720,2165,2165,2165,2165,0
|
|
20241011,152600,745866720,2165,2165,2165,2165,0
|
|
20241011,152500,745866720,2165,2165,2165,2165,0
|
|
20241011,152400,745866720,2165,2165,2165,2165,0
|
|
20241011,152300,745866720,2165,2165,2165,2165,0
|
|
20241011,152200,745866720,2165,2165,2165,2165,0
|
|
20241011,152100,745866720,2165,2165,2165,2165,0
|
|
20241011,152000,745866720,2165,2165,2165,2165,0
|
|
20241011,151900,745866720,2165,2155,2165,2155,2601
|
|
20241011,151800,740261535,2155,2160,2165,2155,346
|
|
20241011,151700,739515370,2165,2160,2170,2155,3750
|
|
20241011,151600,731412600,2170,2165,2170,2160,622
|
|
20241011,151500,730066960,2170,2165,2170,2165,2001
|
|
20241011,151400,725734790,2165,2170,2170,2165,94
|
|
20241011,151300,725531255,2170,2170,2170,2170,0
|
|
20241011,151200,725531255,2170,2175,2175,2170,733
|
|
20241011,151100,723940635,2170,2170,2170,2170,100
|
|
20241011,151000,723723635,2175,2170,2175,2170,630
|
|
20241011,150900,722356530,2175,2170,2175,2170,13
|
|
20241011,150800,722328310,2175,2170,2175,2170,1473
|
|
20241011,150700,719131895,2165,2165,2165,2165,116
|
|
20241011,150600,718880755,2170,2170,2170,2170,0
|
|
20241011,150500,718880755,2170,2170,2170,2170,0
|
|
20241011,150400,718880755,2170,2165,2170,2160,351
|
|
20241011,150300,718121085,2165,2165,2165,2165,155
|
|
20241011,150200,717785510,2170,2165,2170,2165,16
|
|
20241011,150100,717750865,2170,2170,2170,2170,0
|
|
20241011,150000,717750865,2170,2170,2170,2170,0
|
|
20241011,145900,717750865,2170,2170,2170,2170,5
|
|
20241011,145800,717740015,2170,2170,2170,2170,2000
|
|
20241011,145700,713400015,2160,2160,2160,2160,1
|
|
20241011,145600,713397855,2170,2160,2170,2160,1301
|
|
20241011,145500,710587685,2170,2170,2170,2170,4
|
|
20241011,145400,710579005,2170,2170,2170,2170,1
|
|
20241011,145300,710576835,2165,2165,2165,2165,1001
|
|
20241011,145200,708409670,2170,2165,2170,2165,25
|
|
20241011,145100,708355540,2170,2165,2170,2165,11
|
|
20241011,145000,708331720,2170,2165,2170,2165,382
|
|
20241011,144900,707504685,2175,2170,2175,2170,223
|
|
20241011,144800,707020525,2170,2170,2170,2170,56
|
|
20241011,144700,706899005,2170,2170,2170,2170,51
|
|
20241011,144600,706788335,2170,2170,2170,2165,1102
|
|
20241011,144500,704397495,2165,2165,2170,2160,1585
|
|
20241011,144400,700967965,2165,2165,2165,2165,200
|
|
20241011,144300,700534965,2170,2170,2170,2170,0
|
|
20241011,144200,700534965,2170,2170,2170,2170,0
|
|
20241011,144100,700534965,2170,2165,2170,2165,99
|
|
20241011,144000,700320625,2165,2165,2165,2165,0
|
|
20241011,143900,700320625,2165,2165,2165,2165,249
|
|
20241011,143800,699781540,2165,2165,2165,2165,1
|
|
20241011,143700,699779375,2160,2160,2160,2160,3000
|
|
20241011,143600,693299375,2175,2175,2175,2175,0
|
|
20241011,143500,693299375,2175,2160,2175,2160,648
|
|
20241011,143400,691899580,2175,2175,2175,2175,1
|
|
20241011,143300,691897405,2175,2175,2175,2175,1
|
|
20241011,143200,691895230,2170,2170,2170,2170,100
|
|
20241011,143100,691678230,2160,2165,2170,2160,5022
|
|
20241011,143000,680790695,2165,2160,2165,2160,2091
|
|
20241011,142900,676272415,2160,2165,2170,2160,4000
|
|
20241011,142800,667622410,2170,2175,2175,2170,3747
|
|
20241011,142700,659490020,2175,2175,2175,2175,350
|
|
20241011,142600,658728770,2180,2180,2180,2180,0
|
|
20241011,142500,658728770,2180,2180,2180,2180,5
|
|
20241011,142400,658717870,2180,2180,2180,2180,1
|
|
20241011,142300,658715690,2170,2180,2180,2170,379
|
|
20241011,142200,657891810,2180,2180,2180,2180,500
|
|
20241011,142100,656801810,2180,2180,2180,2180,0
|
|
20241011,142000,656801810,2180,2170,2180,2170,26001
|
|
20241011,141900,600185910,2160,2160,2170,2160,70
|
|
20241011,141800,600034700,2175,2175,2175,2175,0
|
|
20241011,141700,600034700,2175,2170,2175,2170,9000
|
|
20241011,141600,580471210,2170,2170,2170,2170,1
|
|
20241011,141500,580469040,2160,2160,2165,2160,3664
|
|
20241011,141400,572544595,2165,2160,2165,2160,2002
|
|
20241011,141300,568220265,2165,2165,2165,2165,4
|
|
20241011,141200,568211605,2165,2165,2165,2165,0
|
|
20241011,141100,568211605,2165,2165,2165,2165,2
|
|
20241011,141000,568207275,2165,2165,2165,2165,1
|
|
20241011,140900,568205110,2165,2165,2165,2165,0
|
|
20241011,140800,568205110,2165,2165,2165,2165,0
|
|
20241011,140700,568205110,2165,2170,2170,2165,1130
|
|
20241011,140600,565758645,2165,2165,2165,2165,0
|
|
20241011,140500,565758645,2165,2165,2165,2165,2464
|
|
20241011,140400,560424085,2165,2165,2165,2165,100
|
|
20241011,140300,560207585,2170,2170,2170,2170,300
|
|
20241011,140200,559556585,2170,2170,2170,2170,3
|
|
20241011,140100,559550075,2170,2170,2170,2170,10
|
|
20241011,140000,559528375,2170,2170,2170,2170,389
|
|
20241011,135900,558684245,2170,2165,2170,2165,1566
|
|
20241011,135800,555293845,2170,2170,2170,2170,20
|
|
20241011,135700,555250445,2170,2170,2170,2170,0
|
|
20241011,135600,555250445,2170,2170,2170,2170,0
|
|
20241011,135500,555250445,2170,2170,2170,2165,814
|
|
20241011,135400,553488125,2165,2165,2165,2165,1
|
|
20241011,135300,553485960,2170,2165,2170,2165,624
|
|
20241011,135200,552134995,2170,2170,2170,2170,0
|
|
20241011,135100,552134995,2170,2170,2170,2170,1
|
|
20241011,135000,552132825,2165,2165,2165,2165,100
|
|
20241011,134900,551916325,2170,2170,2170,2170,0
|
|
20241011,134800,551916325,2170,2165,2170,2165,2089
|
|
20241011,134700,547393635,2175,2175,2175,2175,100
|
|
20241011,134600,547176135,2175,2175,2175,2175,0
|
|
20241011,134500,547176135,2175,2175,2175,2175,1
|
|
20241011,134400,547173960,2175,2175,2175,2175,464
|
|
20241011,134300,546164760,2175,2165,2175,2165,3
|
|
20241011,134200,546158255,2175,2170,2175,2170,6066
|
|
20241011,134100,532995030,2170,2170,2170,2170,0
|
|
20241011,134000,532995030,2170,2170,2170,2165,3
|
|
20241011,133900,532988525,2165,2165,2165,2165,2
|
|
20241011,133800,532984195,2170,2170,2170,2170,3
|
|
20241011,133700,532977685,2170,2170,2170,2170,2001
|
|
20241011,133600,528635515,2170,2160,2170,2160,51
|
|
20241011,133500,528524885,2170,2170,2170,2170,0
|
|
20241011,133400,528524885,2170,2170,2170,2170,0
|
|
20241011,133300,528524885,2170,2160,2170,2160,504
|
|
20241011,133200,527436225,2170,2170,2170,2170,1
|
|
20241011,133100,527434055,2160,2160,2160,2160,1011
|
|
20241011,133000,525250295,2160,2165,2170,2160,10002
|
|
20241011,132900,503631350,2165,2165,2165,2165,167
|
|
20241011,132800,503269795,2170,2170,2170,2170,0
|
|
20241011,132700,503269795,2170,2170,2170,2170,30
|
|
20241011,132600,503204695,2170,2170,2170,2170,20
|
|
20241011,132500,503161295,2170,2170,2170,2170,40
|
|
20241011,132400,503074495,2170,2170,2170,2170,0
|
|
20241011,132300,503074495,2170,2170,2170,2170,200
|
|
20241011,132200,502640495,2170,2170,2170,2170,25
|
|
20241011,132100,502586245,2170,2170,2170,2170,0
|
|
20241011,132000,502586245,2170,2170,2170,2170,0
|
|
20241011,131900,502586245,2170,2170,2170,2170,59
|
|
20241011,131800,502458215,2175,2175,2175,2175,0
|
|
20241011,131700,502458215,2175,2175,2175,2175,0
|
|
20241011,131600,502458215,2175,2175,2175,2175,0
|
|
20241011,131500,502458215,2175,2175,2175,2175,0
|
|
20241011,131400,502458215,2175,2175,2175,2175,0
|
|
20241011,131300,502458215,2175,2175,2175,2175,200
|
|
20241011,131200,502023215,2175,2175,2175,2175,501
|
|
20241011,131100,500933540,2165,2165,2165,2165,3
|
|
20241011,131000,500927045,2170,2170,2170,2170,500
|
|
20241011,130900,499842045,2175,2175,2175,2175,101
|
|
20241011,130800,499622370,2165,2170,2175,2165,590
|
|
20241011,130700,498344260,2170,2170,2170,2170,50
|
|
20241011,130600,498235760,2170,2170,2170,2170,0
|
|
20241011,130500,498235760,2170,2170,2170,2170,0
|
|
20241011,130400,498235760,2170,2170,2170,2170,0
|
|
20241011,130300,498235760,2170,2170,2170,2170,0
|
|
20241011,130200,498235760,2170,2170,2170,2170,0
|
|
20241011,130100,498235760,2170,2170,2170,2170,0
|
|
20241011,130000,498235760,2170,2170,2170,2170,0
|
|
20241011,125900,498235760,2170,2170,2170,2170,2
|
|
20241011,125800,498231420,2170,2170,2170,2170,0
|
|
20241011,125700,498231420,2170,2170,2170,2165,41
|
|
20241011,125600,498142600,2175,2175,2175,2175,0
|
|
20241011,125500,498142600,2175,2175,2175,2175,0
|
|
20241011,125400,498142600,2175,2175,2175,2175,0
|
|
20241011,125300,498142600,2175,2175,2175,2175,0
|
|
20241011,125200,498142600,2175,2165,2175,2165,520
|
|
20241011,125100,497013800,2170,2170,2170,2170,928
|
|
20241011,125000,495000040,2175,2175,2175,2175,0
|
|
20241011,124900,495000040,2175,2175,2175,2175,0
|
|
20241011,124800,495000040,2175,2175,2175,2175,1
|
|
20241011,124700,494997865,2170,2170,2170,2170,85
|
|
20241011,124600,494813415,2175,2175,2175,2175,0
|
|
20241011,124500,494813415,2175,2175,2175,2175,0
|
|
20241011,124400,494813415,2175,2175,2175,2175,13
|
|
20241011,124300,494785140,2175,2175,2175,2175,0
|
|
20241011,124200,494785140,2175,2175,2175,2175,0
|
|
20241011,124100,494785140,2175,2165,2175,2165,166
|
|
20241011,124000,494425740,2170,2170,2170,2170,79
|
|
20241011,123900,494254310,2175,2175,2175,2175,1
|
|
20241011,123800,494252135,2170,2170,2170,2170,6
|
|
20241011,123700,494239115,2170,2170,2170,2170,44
|
|
20241011,123600,494143635,2175,2175,2175,2175,0
|
|
20241011,123500,494143635,2175,2175,2175,2175,0
|
|
20241011,123400,494143635,2175,2175,2175,2175,0
|
|
20241011,123300,494143635,2175,2175,2175,2175,0
|
|
20241011,123200,494143635,2175,2175,2175,2175,0
|
|
20241011,123100,494143635,2175,2175,2175,2175,0
|
|
20241011,123000,494143635,2175,2175,2175,2175,0
|
|
20241011,122900,494143635,2175,2170,2175,2170,633
|
|
20241011,122800,492770020,2175,2175,2175,2175,0
|
|
20241011,122700,492770020,2175,2175,2175,2175,1
|
|
20241011,122600,492767845,2170,2170,2170,2170,846
|
|
20241011,122500,490932025,2170,2170,2170,2170,0
|
|
20241011,122400,490932025,2170,2175,2175,2170,1155
|
|
20241011,122300,488425670,2170,2180,2180,2170,507
|
|
20241011,122200,487324960,2175,2175,2175,2175,0
|
|
20241011,122100,487324960,2175,2175,2175,2175,0
|
|
20241011,122000,487324960,2175,2175,2175,2175,105
|
|
20241011,121900,487096585,2180,2180,2180,2175,564
|
|
20241011,121800,485869780,2180,2180,2180,2180,0
|
|
20241011,121700,485869780,2180,2180,2180,2180,478
|
|
20241011,121600,484827740,2175,2175,2175,2175,149
|
|
20241011,121500,484503665,2175,2175,2175,2175,50
|
|
20241011,121400,484394915,2175,2175,2175,2175,0
|
|
20241011,121300,484394915,2175,2175,2175,2175,51
|
|
20241011,121200,484283990,2175,2175,2175,2175,0
|
|
20241011,121100,484283990,2175,2170,2175,2170,810
|
|
20241011,121000,482526040,2175,2175,2175,2175,100
|
|
20241011,120900,482308540,2180,2180,2180,2180,20
|
|
20241011,120800,482264940,2180,2180,2180,2180,0
|
|
20241011,120700,482264940,2180,2180,2180,2180,0
|
|
20241011,120600,482264940,2180,2180,2180,2180,0
|
|
20241011,120500,482264940,2180,2180,2180,2175,454
|
|
20241011,120400,481277425,2175,2175,2175,2175,20
|
|
20241011,120300,481233925,2180,2180,2180,2180,0
|
|
20241011,120200,481233925,2180,2180,2180,2180,0
|
|
20241011,120100,481233925,2180,2180,2180,2180,0
|
|
20241011,120000,481233925,2180,2180,2180,2180,2
|
|
20241011,115900,481229565,2180,2180,2180,2180,0
|
|
20241011,115800,481229565,2180,2180,2180,2180,0
|
|
20241011,115700,481229565,2180,2180,2180,2180,0
|
|
20241011,115600,481229565,2180,2180,2180,2180,0
|
|
20241011,115500,481229565,2180,2180,2180,2180,0
|
|
20241011,115400,481229565,2180,2180,2180,2180,0
|
|
20241011,115300,481229565,2180,2180,2180,2180,1
|
|
20241011,115200,481227385,2175,2175,2175,2175,201
|
|
20241011,115100,480790210,2175,2180,2180,2175,59
|
|
20241011,115000,480661835,2185,2185,2185,2185,0
|
|
20241011,114900,480661835,2185,2185,2185,2185,1
|
|
20241011,114800,480659650,2175,2175,2175,2175,0
|
|
20241011,114700,480659650,2175,2175,2175,2175,501
|
|
20241011,114600,479569975,2180,2180,2180,2180,0
|
|
20241011,114500,479569975,2180,2180,2180,2180,0
|
|
20241011,114400,479569975,2180,2180,2180,2180,0
|
|
20241011,114300,479569975,2180,2175,2180,2170,212
|
|
20241011,114200,479109865,2180,2175,2180,2175,116
|
|
20241011,114100,478857045,2180,2170,2180,2170,2725
|
|
20241011,114000,472918545,2175,2175,2175,2175,50
|
|
20241011,113900,472809795,2180,2180,2180,2180,0
|
|
20241011,113800,472809795,2180,2170,2180,2170,21390
|
|
20241011,113700,426237690,2170,2170,2170,2170,0
|
|
20241011,113600,426237690,2170,2170,2170,2170,50
|
|
20241011,113500,426129190,2170,2170,2170,2170,1
|
|
20241011,113400,426127020,2170,2170,2170,2170,2
|
|
20241011,113300,426122680,2170,2170,2170,2170,0
|
|
20241011,113200,426122680,2170,2170,2170,2170,0
|
|
20241011,113100,426122680,2170,2170,2170,2170,50
|
|
20241011,113000,426014180,2170,2170,2170,2170,0
|
|
20241011,112900,426014180,2170,2170,2170,2170,0
|
|
20241011,112800,426014180,2170,2170,2170,2170,0
|
|
20241011,112700,426014180,2170,2170,2170,2170,0
|
|
20241011,112600,426014180,2170,2170,2170,2170,0
|
|
20241011,112500,426014180,2170,2170,2170,2170,1000
|
|
20241011,112400,423844180,2170,2170,2170,2170,0
|
|
20241011,112300,423844180,2170,2170,2170,2170,0
|
|
20241011,112200,423844180,2170,2170,2170,2170,0
|
|
20241011,112100,423844180,2170,2170,2170,2170,2
|
|
20241011,112000,423839840,2165,2165,2165,2165,200
|
|
20241011,111900,423406840,2170,2170,2170,2170,0
|
|
20241011,111800,423406840,2170,2170,2170,2170,0
|
|
20241011,111700,423406840,2170,2170,2170,2170,0
|
|
20241011,111600,423406840,2170,2170,2170,2170,10
|
|
20241011,111500,423385140,2170,2170,2170,2170,100
|
|
20241011,111400,423168140,2170,2170,2170,2170,1
|
|
20241011,111300,423165970,2165,2165,2165,2165,465
|
|
20241011,111200,422159245,2170,2170,2170,2170,0
|
|
20241011,111100,422159245,2170,2170,2170,2170,0
|
|
20241011,111000,422159245,2170,2170,2170,2170,0
|
|
20241011,110900,422159245,2170,2170,2170,2170,0
|
|
20241011,110800,422159245,2170,2170,2170,2170,0
|
|
20241011,110700,422159245,2170,2170,2170,2165,2003
|
|
20241011,110600,417822735,2170,2170,2170,2170,184
|
|
20241011,110500,417423455,2170,2175,2175,2170,201
|
|
20241011,110400,416987280,2170,2170,2170,2170,10
|
|
20241011,110300,416965580,2170,2175,2175,2170,866
|
|
20241011,110200,415083860,2170,2170,2170,2165,1303
|
|
20241011,110100,412256395,2170,2170,2170,2170,0
|
|
20241011,110000,412256395,2170,2170,2170,2170,14
|
|
20241011,105900,412226015,2170,2165,2170,2165,196
|
|
20241011,105800,411801670,2165,2165,2175,2165,910
|
|
20241011,105700,409831440,2170,2175,2175,2165,2564
|
|
20241011,105600,404268805,2175,2175,2175,2175,1
|
|
20241011,105500,404266630,2175,2175,2175,2175,50
|
|
20241011,105400,404157880,2175,2175,2175,2175,61
|
|
20241011,105300,404025205,2170,2170,2170,2170,573
|
|
20241011,105200,402781795,2175,2175,2175,2175,0
|
|
20241011,105100,402781795,2175,2175,2175,2175,46
|
|
20241011,105000,402681745,2170,2170,2170,2170,77
|
|
20241011,104900,402514655,2175,2175,2175,2175,50
|
|
20241011,104800,402405905,2175,2175,2175,2175,573
|
|
20241011,104700,401159630,2175,2175,2175,2175,0
|
|
20241011,104600,401159630,2175,2175,2175,2175,0
|
|
20241011,104500,401159630,2175,2175,2175,2175,0
|
|
20241011,104400,401159630,2175,2175,2175,2175,0
|
|
20241011,104300,401159630,2175,2175,2175,2175,0
|
|
20241011,104200,401159630,2175,2175,2175,2175,14
|
|
20241011,104100,401129180,2175,2175,2175,2175,2
|
|
20241011,104000,401124830,2170,2170,2170,2170,48
|
|
20241011,103900,401020670,2175,2175,2175,2175,0
|
|
20241011,103800,401020670,2175,2175,2175,2175,53
|
|
20241011,103700,400905395,2175,2175,2175,2175,3013
|
|
20241011,103600,394352120,2175,2175,2175,2175,0
|
|
20241011,103500,394352120,2175,2175,2175,2175,1
|
|
20241011,103400,394349945,2170,2170,2170,2170,78
|
|
20241011,103300,394180685,2175,2170,2175,2170,296
|
|
20241011,103200,393538115,2170,2175,2175,2170,10335
|
|
20241011,103100,371108260,2175,2175,2175,2175,5023
|
|
20241011,103000,360183235,2180,2180,2180,2180,4
|
|
20241011,102900,360174515,2180,2180,2180,2180,0
|
|
20241011,102800,360174515,2180,2180,2180,2180,11
|
|
20241011,102700,360150535,2180,2180,2180,2180,250
|
|
20241011,102600,359605535,2180,2180,2180,2180,810
|
|
20241011,102500,357839735,2185,2185,2185,2185,150
|
|
20241011,102400,357511985,2185,2185,2185,2185,160
|
|
20241011,102300,357162385,2185,2185,2185,2185,0
|
|
20241011,102200,357162385,2185,2185,2185,2185,118
|
|
20241011,102100,356904555,2185,2185,2185,2185,572
|
|
20241011,102000,355654735,2185,2185,2185,2185,638
|
|
20241011,101900,354260705,2185,2185,2185,2185,1
|
|
20241011,101800,354258520,2180,2185,2185,2180,201
|
|
20241011,101700,353820335,2185,2180,2185,2175,2808
|
|
20241011,101600,347698500,2180,2185,2185,2180,5308
|
|
20241011,101500,336103465,2190,2190,2190,2190,0
|
|
20241011,101400,336103465,2190,2190,2190,2190,0
|
|
20241011,101300,336103465,2190,2190,2190,2190,277
|
|
20241011,101200,335496835,2190,2190,2190,2190,5409
|
|
20241011,101100,323651125,2190,2190,2190,2190,100
|
|
20241011,101000,323432125,2195,2195,2195,2190,1207
|
|
20241011,100900,320783785,2190,2195,2195,2190,1187
|
|
20241011,100800,318184250,2190,2190,2195,2190,1375
|
|
20241011,100700,315171790,2190,2185,2190,2185,1380
|
|
20241011,100600,312156485,2185,2190,2190,2185,1303
|
|
20241011,100500,309308420,2190,2190,2190,2190,3685
|
|
20241011,100400,301238270,2190,2190,2190,2190,554
|
|
20241011,100300,300025010,2190,2185,2195,2180,18261
|
|
20241011,100200,260094440,2185,2185,2185,2175,2093
|
|
20241011,100100,255522155,2185,2175,2185,2170,15234
|
|
20241011,100000,222334020,2175,2170,2175,2170,229
|
|
20241011,095900,221837085,2170,2170,2170,2170,1050
|
|
20241011,095800,219558585,2170,2170,2170,2170,1
|
|
20241011,095700,219556415,2170,2170,2175,2165,3164
|
|
20241011,095600,212692135,2175,2170,2175,2170,3903
|
|
20241011,095500,204222620,2170,2170,2170,2170,5
|
|
20241011,095400,204211770,2170,2170,2170,2170,555
|
|
20241011,095300,203007420,2175,2175,2175,2175,5
|
|
20241011,095200,202996545,2175,2170,2175,2170,31
|
|
20241011,095100,202929270,2170,2165,2175,2165,73
|
|
20241011,095000,202771115,2175,2175,2175,2175,10
|
|
20241011,094900,202749365,2175,2175,2175,2175,0
|
|
20241011,094800,202749365,2175,2175,2175,2175,0
|
|
20241011,094700,202749365,2175,2175,2175,2170,184
|
|
20241011,094600,202350075,2170,2175,2175,2170,817
|
|
20241011,094500,200575675,2175,2175,2175,2175,0
|
|
20241011,094400,200575675,2175,2175,2180,2175,1323
|
|
20241011,094300,197693535,2180,2175,2180,2175,2649
|
|
20241011,094200,191931150,2175,2165,2175,2165,891
|
|
20241011,094100,190001585,2170,2170,2170,2170,0
|
|
20241011,094000,190001585,2170,2170,2170,2170,458
|
|
20241011,093900,189007725,2170,2170,2170,2170,1792
|
|
20241011,093800,185119085,2170,2170,2170,2160,103
|
|
20241011,093700,184896575,2170,2170,2170,2170,150
|
|
20241011,093600,184571075,2170,2170,2170,2160,1719
|
|
20241011,093500,180842845,2170,2165,2170,2160,1446
|
|
20241011,093400,177719065,2170,2170,2170,2165,13
|
|
20241011,093300,177690910,2165,2170,2170,2165,1933
|
|
20241011,093200,173503460,2170,2175,2175,2170,2165
|
|
20241011,093100,168805405,2170,2170,2175,2170,646
|
|
20241011,093000,167403575,2170,2170,2170,2170,100
|
|
20241011,092900,167186575,2170,2175,2175,2170,1516
|
|
20241011,092800,163892260,2175,2175,2175,2175,0
|
|
20241011,092700,163892260,2175,2175,2175,2170,84
|
|
20241011,092600,163709970,2175,2175,2175,2170,757
|
|
20241011,092500,162064975,2175,2175,2175,2170,503
|
|
20241011,092400,160973450,2175,2175,2175,2175,102
|
|
20241011,092300,160751600,2180,2175,2180,2175,83
|
|
20241011,092200,160571065,2180,2175,2180,2175,113
|
|
20241011,092100,160325280,2180,2175,2180,2175,3121
|
|
20241011,092000,153522100,2180,2180,2180,2180,5
|
|
20241011,091900,153511200,2180,2180,2180,2180,1349
|
|
20241011,091800,150570380,2180,2170,2180,2170,345
|
|
20241011,091700,149820520,2180,2180,2180,2180,3251
|
|
20241011,091600,142733340,2180,2175,2180,2175,300
|
|
20241011,091500,142079370,2180,2180,2180,2180,1
|
|
20241011,091400,142077190,2175,2180,2180,2175,933
|
|
20241011,091300,140043710,2185,2185,2185,2170,3065
|
|
20241011,091200,133349095,2185,2185,2185,2170,3730
|
|
20241011,091100,125209315,2185,2175,2185,2170,1883
|
|
20241011,091000,121110535,2185,2175,2185,2175,6404
|
|
20241011,090900,107145530,2180,2175,2180,2165,12002
|
|
20241011,090800,81051630,2175,2170,2175,2165,8252
|
|
20241011,090700,63135870,2165,2165,2165,2165,268
|
|
20241011,090600,62555650,2165,2165,2165,2160,10453
|
|
20241011,090500,39945880,2165,2160,2165,2160,2681
|
|
20241011,090400,34149595,2165,2155,2165,2155,6246
|
|
20241011,090300,20658880,2140,2155,2155,2140,627
|
|
20241011,090200,19308385,2155,2160,2160,2140,1332
|
|
20241011,090100,16442465,2160,2155,2160,2155,613
|
|
20241011,090000,15121445,2155,2130,2155,2130,7098
|