643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,194000,895833790,2055,2055,2055,2055,31154
|
|
20241016,193900,895833790,2055,2055,2055,2055,0
|
|
20241016,193800,895833790,2055,2055,2055,2055,0
|
|
20241016,193700,895833790,2055,2055,2055,2055,0
|
|
20241016,193600,895833790,2055,2055,2055,2055,0
|
|
20241016,193500,895833790,2055,2055,2055,2055,0
|
|
20241016,193400,895833790,2055,2055,2055,2055,0
|
|
20241016,193300,895833790,2055,2055,2055,2055,0
|
|
20241016,193200,895833790,2055,2055,2055,2055,0
|
|
20241016,193100,895833790,2055,2055,2055,2055,0
|
|
20241016,193000,895833790,2055,2055,2055,2055,0
|
|
20241016,192900,895833790,2055,2055,2055,2055,0
|
|
20241016,192800,895833790,2055,2055,2055,2055,0
|
|
20241016,192700,895833790,2055,2055,2055,2055,0
|
|
20241016,192600,895833790,2055,2055,2055,2055,0
|
|
20241016,192500,895833790,2055,2055,2055,2055,0
|
|
20241016,192400,895833790,2055,2055,2055,2055,0
|
|
20241016,192300,895833790,2055,2055,2055,2055,0
|
|
20241016,192200,895833790,2055,2055,2055,2055,0
|
|
20241016,192100,895833790,2055,2055,2055,2055,0
|
|
20241016,192000,895833790,2055,2055,2055,2055,0
|
|
20241016,191900,895833790,2055,2055,2055,2055,0
|
|
20241016,191800,895833790,2055,2055,2055,2055,0
|
|
20241016,191700,895833790,2055,2055,2055,2055,0
|
|
20241016,191600,895833790,2055,2055,2055,2055,0
|
|
20241016,191500,895833790,2055,2055,2055,2055,0
|
|
20241016,191400,895833790,2055,2055,2055,2055,0
|
|
20241016,191300,895833790,2055,2055,2055,2055,0
|
|
20241016,191200,895833790,2055,2055,2055,2055,0
|
|
20241016,191100,895833790,2055,2055,2055,2055,0
|
|
20241016,191000,895833790,2055,2055,2055,2055,31154
|
|
20241016,190900,895833790,2055,2055,2055,2055,0
|
|
20241016,190800,895833790,2055,2055,2055,2055,0
|
|
20241016,190700,895833790,2055,2055,2055,2055,0
|
|
20241016,190600,895833790,2055,2055,2055,2055,0
|
|
20241016,190500,895833790,2055,2055,2055,2055,0
|
|
20241016,190400,895833790,2055,2055,2055,2055,0
|
|
20241016,190300,895833790,2055,2055,2055,2055,0
|
|
20241016,190200,895833790,2055,2055,2055,2055,0
|
|
20241016,190100,895833790,2055,2055,2055,2055,0
|
|
20241016,190000,895833790,2055,2055,2055,2055,0
|
|
20241016,185900,895833790,2055,2055,2055,2055,0
|
|
20241016,185800,895833790,2055,2055,2055,2055,0
|
|
20241016,185700,895833790,2055,2055,2055,2055,0
|
|
20241016,185600,895833790,2055,2055,2055,2055,0
|
|
20241016,185500,895833790,2055,2055,2055,2055,0
|
|
20241016,185400,895833790,2055,2055,2055,2055,0
|
|
20241016,185300,895833790,2055,2055,2055,2055,0
|
|
20241016,185200,895833790,2055,2055,2055,2055,0
|
|
20241016,185100,895833790,2055,2055,2055,2055,0
|
|
20241016,185000,895833790,2055,2055,2055,2055,0
|
|
20241016,184900,895833790,2055,2055,2055,2055,0
|
|
20241016,184800,895833790,2055,2055,2055,2055,0
|
|
20241016,184700,895833790,2055,2055,2055,2055,0
|
|
20241016,184600,895833790,2055,2055,2055,2055,0
|
|
20241016,184500,895833790,2055,2055,2055,2055,0
|
|
20241016,184400,895833790,2055,2055,2055,2055,0
|
|
20241016,184300,895833790,2055,2055,2055,2055,0
|
|
20241016,184200,895833790,2055,2055,2055,2055,0
|
|
20241016,184100,895833790,2055,2055,2055,2055,0
|
|
20241016,184000,895833790,2055,2055,2055,2055,31154
|
|
20241016,183900,895833790,2055,2055,2055,2055,0
|
|
20241016,183800,895833790,2055,2055,2055,2055,0
|
|
20241016,183700,895833790,2055,2055,2055,2055,0
|
|
20241016,183600,895833790,2055,2055,2055,2055,0
|
|
20241016,183500,895833790,2055,2055,2055,2055,0
|
|
20241016,183400,895833790,2055,2055,2055,2055,0
|
|
20241016,183300,895833790,2055,2055,2055,2055,0
|
|
20241016,183200,895833790,2055,2055,2055,2055,0
|
|
20241016,183100,895833790,2055,2055,2055,2055,0
|
|
20241016,183000,895833790,2055,2055,2055,2055,0
|
|
20241016,182900,895833790,2055,2055,2055,2055,0
|
|
20241016,182800,895833790,2055,2055,2055,2055,0
|
|
20241016,182700,895833790,2055,2055,2055,2055,0
|
|
20241016,182600,895833790,2055,2055,2055,2055,0
|
|
20241016,182500,895833790,2055,2055,2055,2055,0
|
|
20241016,182400,895833790,2055,2055,2055,2055,0
|
|
20241016,182300,895833790,2055,2055,2055,2055,0
|
|
20241016,182200,895833790,2055,2055,2055,2055,0
|
|
20241016,182100,895833790,2055,2055,2055,2055,0
|
|
20241016,182000,895833790,2055,2055,2055,2055,0
|
|
20241016,181900,895833790,2055,2055,2055,2055,0
|
|
20241016,181800,895833790,2055,2055,2055,2055,0
|
|
20241016,181700,895833790,2055,2055,2055,2055,0
|
|
20241016,181600,895833790,2055,2055,2055,2055,0
|
|
20241016,181500,895833790,2055,2055,2055,2055,0
|
|
20241016,181400,895833790,2055,2055,2055,2055,0
|
|
20241016,181300,895833790,2055,2055,2055,2055,0
|
|
20241016,181200,895833790,2055,2055,2055,2055,0
|
|
20241016,181100,895833790,2055,2055,2055,2055,0
|
|
20241016,181000,895833790,2055,2055,2055,2055,31154
|
|
20241016,180900,895833790,2055,2055,2055,2055,0
|
|
20241016,180800,895833790,2055,2055,2055,2055,0
|
|
20241016,180700,895833790,2055,2055,2055,2055,0
|
|
20241016,180600,895833790,2055,2055,2055,2055,0
|
|
20241016,180500,895833790,2055,2055,2055,2055,0
|
|
20241016,180400,895833790,2055,2055,2055,2055,0
|
|
20241016,180300,895833790,2055,2055,2055,2055,0
|
|
20241016,180200,895833790,2055,2055,2055,2055,0
|
|
20241016,180100,895833790,2055,2055,2055,2055,0
|
|
20241016,180000,895833790,2055,2055,2055,2055,0
|
|
20241016,175900,895833790,2055,2055,2055,2055,0
|
|
20241016,175800,895833790,2055,2055,2055,2055,0
|
|
20241016,175700,895833790,2055,2055,2055,2055,0
|
|
20241016,175600,895833790,2055,2055,2055,2055,0
|
|
20241016,175500,895833790,2055,2055,2055,2055,0
|
|
20241016,175400,895833790,2055,2055,2055,2055,0
|
|
20241016,175300,895833790,2055,2055,2055,2055,0
|
|
20241016,175200,895833790,2055,2055,2055,2055,0
|
|
20241016,175100,895833790,2055,2055,2055,2055,0
|
|
20241016,175000,895833790,2055,2055,2055,2055,0
|
|
20241016,174900,895833790,2055,2055,2055,2055,0
|
|
20241016,174800,895833790,2055,2055,2055,2055,0
|
|
20241016,174700,895833790,2055,2055,2055,2055,0
|
|
20241016,174600,895833790,2055,2055,2055,2055,0
|
|
20241016,174500,895833790,2055,2055,2055,2055,0
|
|
20241016,174400,895833790,2055,2055,2055,2055,0
|
|
20241016,174300,895833790,2055,2055,2055,2055,0
|
|
20241016,174200,895833790,2055,2055,2055,2055,0
|
|
20241016,174100,895833790,2055,2055,2055,2055,0
|
|
20241016,174000,895833790,2055,2055,2055,2055,31154
|
|
20241016,173900,895833790,2055,2055,2055,2055,0
|
|
20241016,173800,895833790,2055,2055,2055,2055,0
|
|
20241016,173700,895833790,2055,2055,2055,2055,0
|
|
20241016,173600,895833790,2055,2055,2055,2055,0
|
|
20241016,173500,895833790,2055,2055,2055,2055,0
|
|
20241016,173400,895833790,2055,2055,2055,2055,0
|
|
20241016,173300,895833790,2055,2055,2055,2055,0
|
|
20241016,173200,895833790,2055,2055,2055,2055,0
|
|
20241016,173100,895833790,2055,2055,2055,2055,0
|
|
20241016,173000,895833790,2055,2055,2055,2055,0
|
|
20241016,172900,895833790,2055,2055,2055,2055,0
|
|
20241016,172800,895833790,2055,2055,2055,2055,0
|
|
20241016,172700,895833790,2055,2055,2055,2055,0
|
|
20241016,172600,895833790,2055,2055,2055,2055,0
|
|
20241016,172500,895833790,2055,2055,2055,2055,0
|
|
20241016,172400,895833790,2055,2055,2055,2055,0
|
|
20241016,172300,895833790,2055,2055,2055,2055,0
|
|
20241016,172200,895833790,2055,2055,2055,2055,0
|
|
20241016,172100,895833790,2055,2055,2055,2055,0
|
|
20241016,172000,895833790,2055,2055,2055,2055,0
|
|
20241016,171900,895833790,2055,2055,2055,2055,0
|
|
20241016,171800,895833790,2055,2055,2055,2055,0
|
|
20241016,171700,895833790,2055,2055,2055,2055,0
|
|
20241016,171600,895833790,2055,2055,2055,2055,0
|
|
20241016,171500,895833790,2055,2055,2055,2055,0
|
|
20241016,171400,895833790,2055,2055,2055,2055,0
|
|
20241016,171300,895833790,2055,2055,2055,2055,0
|
|
20241016,171200,895833790,2055,2055,2055,2055,0
|
|
20241016,171100,895833790,2055,2055,2055,2055,0
|
|
20241016,171000,895833790,2055,2055,2055,2055,31154
|
|
20241016,170900,895833790,2055,2055,2055,2055,0
|
|
20241016,170800,895833790,2055,2055,2055,2055,0
|
|
20241016,170700,895833790,2055,2055,2055,2055,0
|
|
20241016,170600,895833790,2055,2055,2055,2055,0
|
|
20241016,170500,895833790,2055,2055,2055,2055,0
|
|
20241016,170400,895833790,2055,2055,2055,2055,0
|
|
20241016,170300,895833790,2055,2055,2055,2055,0
|
|
20241016,170200,895833790,2055,2055,2055,2055,0
|
|
20241016,170100,895833790,2055,2055,2055,2055,0
|
|
20241016,170000,895833790,2055,2055,2055,2055,0
|
|
20241016,165900,895833790,2055,2055,2055,2055,0
|
|
20241016,165800,895833790,2055,2055,2055,2055,0
|
|
20241016,165700,895833790,2055,2055,2055,2055,0
|
|
20241016,165600,895833790,2055,2055,2055,2055,0
|
|
20241016,165500,895833790,2055,2055,2055,2055,0
|
|
20241016,165400,895833790,2055,2055,2055,2055,0
|
|
20241016,165300,895833790,2055,2055,2055,2055,0
|
|
20241016,165200,895833790,2055,2055,2055,2055,0
|
|
20241016,165100,895833790,2055,2055,2055,2055,0
|
|
20241016,165000,895833790,2055,2055,2055,2055,0
|
|
20241016,164900,895833790,2055,2055,2055,2055,0
|
|
20241016,164800,895833790,2055,2055,2055,2055,0
|
|
20241016,164700,895833790,2055,2055,2055,2055,0
|
|
20241016,164600,895833790,2055,2055,2055,2055,0
|
|
20241016,164500,895833790,2055,2055,2055,2055,0
|
|
20241016,164400,895833790,2055,2055,2055,2055,0
|
|
20241016,164300,895833790,2055,2055,2055,2055,0
|
|
20241016,164200,895833790,2055,2055,2055,2055,0
|
|
20241016,164100,895833790,2055,2055,2055,2055,0
|
|
20241016,164000,895833790,2055,2055,2055,2055,31154
|
|
20241016,163900,895833790,2055,2055,2055,2055,0
|
|
20241016,163800,895833790,2055,2055,2055,2055,0
|
|
20241016,163700,895833790,2055,2055,2055,2055,0
|
|
20241016,163600,895833790,2055,2055,2055,2055,0
|
|
20241016,163500,895833790,2055,2055,2055,2055,0
|
|
20241016,163400,895833790,2055,2055,2055,2055,0
|
|
20241016,163300,895833790,2055,2055,2055,2055,0
|
|
20241016,163200,895833790,2055,2055,2055,2055,0
|
|
20241016,163100,895833790,2055,2055,2055,2055,0
|
|
20241016,163000,895833790,2055,2055,2055,2055,0
|
|
20241016,162900,895833790,2055,2055,2055,2055,0
|
|
20241016,162800,895833790,2055,2055,2055,2055,0
|
|
20241016,162700,895833790,2055,2055,2055,2055,0
|
|
20241016,162600,895833790,2055,2055,2055,2055,0
|
|
20241016,162500,895833790,2055,2055,2055,2055,0
|
|
20241016,162400,895833790,2055,2055,2055,2055,0
|
|
20241016,162300,895833790,2055,2055,2055,2055,0
|
|
20241016,162200,895833790,2055,2055,2055,2055,0
|
|
20241016,162100,895833790,2055,2055,2055,2055,0
|
|
20241016,162000,895833790,2055,2055,2055,2055,0
|
|
20241016,161900,895833790,2055,2055,2055,2055,0
|
|
20241016,161800,895833790,2055,2055,2055,2055,0
|
|
20241016,161700,895833790,2055,2055,2055,2055,0
|
|
20241016,161600,895833790,2055,2055,2055,2055,0
|
|
20241016,161500,895833790,2055,2055,2055,2055,0
|
|
20241016,161400,895833790,2055,2055,2055,2055,0
|
|
20241016,161300,895833790,2055,2055,2055,2055,0
|
|
20241016,161200,895833790,2055,2055,2055,2055,0
|
|
20241016,161100,895833790,2055,2055,2055,2055,0
|
|
20241016,161000,895833790,2055,2055,2055,2055,31154
|
|
20241016,160900,895833790,2055,2055,2055,2055,0
|
|
20241016,160800,895833790,2055,2055,2055,2055,0
|
|
20241016,160700,895833790,2055,2055,2055,2055,0
|
|
20241016,160600,895833790,2055,2055,2055,2055,0
|
|
20241016,160500,895833790,2055,2055,2055,2055,0
|
|
20241016,160400,895833790,2055,2055,2055,2055,0
|
|
20241016,160300,895833790,2055,2055,2055,2055,0
|
|
20241016,160200,895833790,2055,2055,2055,2055,0
|
|
20241016,160100,895833790,2055,2055,2055,2055,0
|
|
20241016,160000,895833790,2055,2055,2055,2055,0
|
|
20241016,155900,895833790,2055,2055,2055,2055,0
|
|
20241016,155800,895833790,2055,2055,2055,2055,0
|
|
20241016,155700,895833790,2055,2055,2055,2055,0
|
|
20241016,155600,895833790,2055,2055,2055,2055,0
|
|
20241016,155500,895833790,2055,2055,2055,2055,0
|
|
20241016,155400,895833790,2055,2055,2055,2055,0
|
|
20241016,155300,895833790,2055,2055,2055,2055,0
|
|
20241016,155200,895833790,2055,2055,2055,2055,0
|
|
20241016,155100,895833790,2055,2055,2055,2055,0
|
|
20241016,155000,895833790,2055,2055,2055,2055,0
|
|
20241016,154900,895833790,2055,2055,2055,2055,0
|
|
20241016,154800,895833790,2055,2055,2055,2055,0
|
|
20241016,154700,895833790,2055,2055,2055,2055,0
|
|
20241016,154600,895833790,2055,2055,2055,2055,0
|
|
20241016,154500,895833790,2055,2055,2055,2055,0
|
|
20241016,154400,895833790,2055,2055,2055,2055,0
|
|
20241016,154300,895833790,2055,2055,2055,2055,0
|
|
20241016,154200,895833790,2055,2055,2055,2055,0
|
|
20241016,154100,895833790,2055,2055,2055,2055,0
|
|
20241016,154000,895833790,2055,2055,2055,2055,31154
|
|
20241016,153900,895833790,2055,2055,2055,2055,0
|
|
20241016,153800,895833790,2055,2055,2055,2055,0
|
|
20241016,153700,895833790,2055,2055,2055,2055,0
|
|
20241016,153600,895833790,2055,2055,2055,2055,0
|
|
20241016,153500,895833790,2055,2055,2055,2055,0
|
|
20241016,153400,895833790,2055,2055,2055,2055,0
|
|
20241016,153300,895833790,2055,2055,2055,2055,0
|
|
20241016,153200,895833790,2055,2055,2055,2055,0
|
|
20241016,153100,895833790,2055,2055,2055,2055,0
|
|
20241016,153000,895833790,2055,2055,2055,2055,31154
|
|
20241016,152900,831812320,2065,2065,2065,2065,0
|
|
20241016,152800,831812320,2065,2065,2065,2065,0
|
|
20241016,152700,831812320,2065,2065,2065,2065,0
|
|
20241016,152600,831812320,2065,2065,2065,2065,0
|
|
20241016,152500,831812320,2065,2065,2065,2065,0
|
|
20241016,152400,831812320,2065,2065,2065,2065,0
|
|
20241016,152300,831812320,2065,2065,2065,2065,0
|
|
20241016,152200,831812320,2065,2065,2065,2065,0
|
|
20241016,152100,831812320,2065,2065,2065,2065,0
|
|
20241016,152000,831812320,2065,2065,2065,2065,0
|
|
20241016,151900,831812320,2065,2070,2070,2065,289
|
|
20241016,151800,831214365,2070,2070,2070,2070,173
|
|
20241016,151700,830856255,2070,2070,2070,2070,28
|
|
20241016,151600,830798295,2070,2065,2070,2065,5903
|
|
20241016,151500,818608060,2070,2070,2070,2065,346
|
|
20241016,151400,817893480,2070,2070,2070,2070,35
|
|
20241016,151300,817821030,2070,2070,2070,2070,171
|
|
20241016,151200,817467060,2070,2070,2070,2065,125
|
|
20241016,151100,817208325,2070,2070,2070,2065,9
|
|
20241016,151000,817189700,2070,2070,2070,2065,67
|
|
20241016,150900,817051105,2070,2070,2070,2070,3
|
|
20241016,150800,817044895,2070,2070,2070,2070,7
|
|
20241016,150700,817030405,2070,2070,2070,2070,7
|
|
20241016,150600,817015915,2070,2070,2070,2070,51
|
|
20241016,150500,816910345,2070,2065,2070,2065,220
|
|
20241016,150400,816455945,2070,2070,2070,2070,1
|
|
20241016,150300,816453875,2070,2075,2075,2065,41
|
|
20241016,150200,816369085,2070,2070,2075,2070,588
|
|
20241016,150100,815151915,2075,2075,2075,2065,695
|
|
20241016,150000,813716705,2075,2065,2075,2065,2455
|
|
20241016,145900,808647120,2075,2070,2075,2070,64
|
|
20241016,145800,808514585,2075,2070,2075,2065,3318
|
|
20241016,145700,801657410,2075,2075,2075,2075,1
|
|
20241016,145600,801655335,2075,2070,2075,2070,1138
|
|
20241016,145500,799299625,2075,2075,2075,2075,0
|
|
20241016,145400,799299625,2075,2075,2075,2075,0
|
|
20241016,145300,799299625,2075,2075,2075,2075,1
|
|
20241016,145200,799297550,2075,2075,2075,2075,110
|
|
20241016,145100,799069300,2075,2075,2075,2075,7
|
|
20241016,145000,799054775,2075,2075,2075,2075,54
|
|
20241016,144900,798942725,2070,2070,2075,2070,156
|
|
20241016,144800,798619800,2075,2075,2075,2075,0
|
|
20241016,144700,798619800,2075,2075,2075,2075,2
|
|
20241016,144600,798615650,2075,2075,2075,2070,125
|
|
20241016,144500,798356875,2075,2075,2075,2075,62
|
|
20241016,144400,798228225,2075,2070,2075,2070,25
|
|
20241016,144300,798176450,2075,2075,2075,2070,192
|
|
20241016,144200,797778055,2075,2075,2075,2075,115
|
|
20241016,144100,797539430,2075,2075,2075,2075,46
|
|
20241016,144000,797443980,2075,2075,2075,2075,0
|
|
20241016,143900,797443980,2075,2075,2075,2075,9
|
|
20241016,143800,797425305,2080,2075,2080,2070,88
|
|
20241016,143700,797242720,2075,2075,2075,2075,97
|
|
20241016,143600,797041445,2080,2075,2080,2075,19
|
|
20241016,143500,797002015,2080,2075,2080,2075,19
|
|
20241016,143400,796962585,2080,2075,2080,2075,64
|
|
20241016,143300,796829775,2075,2065,2080,2065,1664
|
|
20241016,143200,793392405,2065,2065,2065,2065,3751
|
|
20241016,143100,785646590,2070,2070,2070,2070,757
|
|
20241016,143000,784079600,2070,2075,2075,2070,1110
|
|
20241016,142900,781781850,2075,2075,2075,2075,257
|
|
20241016,142800,781248575,2075,2070,2075,2070,3804
|
|
20241016,142700,773374230,2075,2075,2080,2070,3201
|
|
20241016,142600,766748030,2075,2075,2080,2075,471
|
|
20241016,142500,765770680,2080,2075,2080,2075,1604
|
|
20241016,142400,762442375,2075,2075,2075,2075,104
|
|
20241016,142300,762226575,2075,2075,2075,2075,363
|
|
20241016,142200,761473350,2075,2070,2075,2065,66
|
|
20241016,142100,761336795,2075,2070,2075,2065,3938
|
|
20241016,142000,753204210,2070,2080,2080,2070,29768
|
|
20241016,141900,691455795,2080,2080,2080,2075,2328
|
|
20241016,141800,686625160,2080,2080,2080,2080,57
|
|
20241016,141700,686506600,2080,2080,2080,2075,6
|
|
20241016,141600,686494125,2080,2085,2085,2080,5
|
|
20241016,141500,686483720,2080,2085,2085,2075,1925
|
|
20241016,141400,682488680,2085,2085,2085,2080,969
|
|
20241016,141300,680473145,2085,2085,2085,2085,6
|
|
20241016,141200,680460635,2085,2085,2085,2085,6
|
|
20241016,141100,680448125,2085,2080,2085,2080,103
|
|
20241016,141000,680233875,2080,2080,2080,2075,1521
|
|
20241016,140900,677070205,2080,2080,2080,2075,16
|
|
20241016,140800,677036940,2080,2080,2080,2080,39
|
|
20241016,140700,676955820,2080,2080,2080,2080,7
|
|
20241016,140600,676941260,2080,2080,2080,2080,3
|
|
20241016,140500,676935020,2080,2090,2090,2075,6806
|
|
20241016,140400,662781140,2095,2090,2095,2090,2277
|
|
20241016,140300,658022205,2090,2090,2090,2080,3695
|
|
20241016,140200,650326300,2090,2085,2090,2085,3
|
|
20241016,140100,650320040,2085,2085,2085,2085,229
|
|
20241016,140000,649842575,2090,2090,2090,2090,0
|
|
20241016,135900,649842575,2090,2090,2090,2090,297
|
|
20241016,135800,649221845,2090,2090,2090,2090,11
|
|
20241016,135700,649198855,2090,2090,2090,2090,0
|
|
20241016,135600,649198855,2090,2090,2090,2090,0
|
|
20241016,135500,649198855,2090,2085,2090,2085,14
|
|
20241016,135400,649169650,2085,2085,2085,2085,600
|
|
20241016,135300,647918650,2090,2090,2090,2090,0
|
|
20241016,135200,647918650,2090,2090,2090,2090,1
|
|
20241016,135100,647916560,2080,2080,2080,2080,1186
|
|
20241016,135000,645449680,2090,2090,2090,2090,2
|
|
20241016,134900,645445500,2090,2085,2090,2085,745
|
|
20241016,134800,643892150,2085,2080,2085,2080,220
|
|
20241016,134700,643434545,2085,2085,2085,2085,4
|
|
20241016,134600,643426205,2085,2085,2085,2085,10
|
|
20241016,134500,643405355,2085,2085,2085,2080,196
|
|
20241016,134400,642997010,2085,2085,2085,2085,500
|
|
20241016,134300,641954510,2090,2090,2090,2090,0
|
|
20241016,134200,641954510,2090,2080,2090,2080,1064
|
|
20241016,134100,639741380,2080,2085,2085,2080,1259
|
|
20241016,134000,637116680,2085,2085,2085,2080,209
|
|
20241016,133900,636681915,2085,2085,2085,2080,684
|
|
20241016,133800,635258685,2085,2085,2085,2085,0
|
|
20241016,133700,635258685,2085,2085,2085,2085,4
|
|
20241016,133600,635250345,2085,2085,2085,2080,1126
|
|
20241016,133500,632908235,2080,2085,2085,2080,3200
|
|
20241016,133400,626252215,2085,2085,2085,2080,1333
|
|
20241016,133300,623479510,2085,2085,2085,2080,406
|
|
20241016,133200,622635005,2085,2085,2085,2085,4
|
|
20241016,133100,622626665,2085,2085,2085,2085,0
|
|
20241016,133000,622626665,2085,2085,2085,2085,247
|
|
20241016,132900,622111670,2080,2085,2085,2080,5816
|
|
20241016,132800,610013890,2085,2080,2085,2080,1264
|
|
20241016,132700,607384765,2080,2085,2085,2080,40
|
|
20241016,132600,607301560,2085,2085,2085,2085,50
|
|
20241016,132500,607197310,2085,2085,2085,2085,1
|
|
20241016,132400,607195225,2085,2080,2085,2080,635
|
|
20241016,132300,605874390,2085,2085,2085,2085,128
|
|
20241016,132200,605607510,2090,2090,2090,2090,244
|
|
20241016,132100,605097550,2090,2090,2090,2085,612
|
|
20241016,132000,603820670,2090,2090,2090,2090,359
|
|
20241016,131900,603070360,2085,2085,2085,2085,207
|
|
20241016,131800,602638765,2085,2085,2085,2085,444
|
|
20241016,131700,601713025,2085,2085,2085,2085,63
|
|
20241016,131600,601581670,2090,2085,2090,2085,1360
|
|
20241016,131500,598746060,2090,2090,2090,2090,6
|
|
20241016,131400,598733520,2090,2090,2090,2090,50
|
|
20241016,131300,598629020,2090,2090,2090,2090,2
|
|
20241016,131200,598624840,2095,2090,2095,2090,202
|
|
20241016,131100,598202655,2090,2085,2090,2085,173
|
|
20241016,131000,597841835,2090,2090,2090,2085,240
|
|
20241016,130900,597341415,2090,2090,2090,2085,511
|
|
20241016,130800,596275960,2090,2090,2090,2090,6
|
|
20241016,130700,596263420,2090,2090,2090,2090,0
|
|
20241016,130600,596263420,2090,2090,2090,2090,12
|
|
20241016,130500,596238340,2090,2090,2090,2090,70
|
|
20241016,130400,596092040,2090,2085,2090,2085,554
|
|
20241016,130300,594936930,2090,2090,2090,2085,12
|
|
20241016,130200,594911875,2090,2090,2095,2085,2979
|
|
20241016,130100,588700615,2095,2095,2095,2090,1833
|
|
20241016,130000,584869295,2095,2100,2100,2095,5
|
|
20241016,125900,584858800,2100,2100,2100,2100,0
|
|
20241016,125800,584858800,2100,2100,2100,2100,4
|
|
20241016,125700,584850400,2100,2100,2100,2100,17
|
|
20241016,125600,584814700,2100,2100,2100,2100,0
|
|
20241016,125500,584814700,2100,2095,2100,2095,5
|
|
20241016,125400,584804215,2100,2095,2100,2095,12
|
|
20241016,125300,584779070,2100,2095,2100,2095,742
|
|
20241016,125200,583224570,2100,2100,2100,2100,3
|
|
20241016,125100,583218270,2100,2100,2100,2100,0
|
|
20241016,125000,583218270,2100,2095,2100,2095,275
|
|
20241016,124900,582642140,2095,2095,2095,2095,500
|
|
20241016,124800,581594640,2095,2090,2095,2090,117
|
|
20241016,124700,581350105,2095,2095,2095,2095,0
|
|
20241016,124600,581350105,2095,2095,2095,2095,0
|
|
20241016,124500,581350105,2095,2095,2095,2095,250
|
|
20241016,124400,580826355,2095,2095,2095,2095,0
|
|
20241016,124300,580826355,2095,2095,2095,2095,20
|
|
20241016,124200,580784455,2095,2095,2095,2095,1
|
|
20241016,124100,580782360,2090,2090,2090,2090,30
|
|
20241016,124000,580719660,2095,2085,2095,2085,12
|
|
20241016,123900,580694630,2095,2095,2095,2095,0
|
|
20241016,123800,580694630,2095,2095,2095,2095,0
|
|
20241016,123700,580694630,2095,2095,2095,2095,0
|
|
20241016,123600,580694630,2095,2095,2095,2095,10
|
|
20241016,123500,580673680,2095,2090,2095,2090,446
|
|
20241016,123400,579741310,2090,2095,2095,2090,102
|
|
20241016,123300,579528120,2085,2085,2085,2085,0
|
|
20241016,123200,579528120,2085,2085,2085,2085,155
|
|
20241016,123100,579204945,2090,2090,2090,2090,0
|
|
20241016,123000,579204945,2090,2090,2090,2090,0
|
|
20241016,122900,579204945,2090,2090,2090,2090,0
|
|
20241016,122800,579204945,2090,2090,2090,2090,0
|
|
20241016,122700,579204945,2090,2090,2090,2090,68
|
|
20241016,122600,579062825,2095,2095,2095,2095,12
|
|
20241016,122500,579037685,2095,2095,2095,2095,10
|
|
20241016,122400,579016735,2095,2095,2095,2095,0
|
|
20241016,122300,579016735,2095,2095,2095,2095,0
|
|
20241016,122200,579016735,2095,2090,2095,2090,29
|
|
20241016,122100,578956070,2095,2090,2095,2090,152
|
|
20241016,122000,578638385,2090,2090,2090,2090,0
|
|
20241016,121900,578638385,2090,2090,2090,2090,0
|
|
20241016,121800,578638385,2090,2090,2090,2090,7
|
|
20241016,121700,578623755,2090,2090,2090,2090,950
|
|
20241016,121600,576638255,2090,2090,2090,2090,4
|
|
20241016,121500,576629895,2090,2090,2090,2090,4
|
|
20241016,121400,576621535,2090,2090,2090,2090,2
|
|
20241016,121300,576617355,2090,2090,2090,2090,17
|
|
20241016,121200,576581825,2095,2090,2095,2085,1528
|
|
20241016,121100,573393300,2090,2090,2090,2090,16
|
|
20241016,121000,573359860,2090,2090,2090,2085,19
|
|
20241016,120900,573320165,2090,2090,2090,2090,2
|
|
20241016,120800,573315985,2090,2090,2090,2090,1
|
|
20241016,120700,573313895,2090,2090,2090,2090,160
|
|
20241016,120600,572979495,2095,2095,2095,2095,4
|
|
20241016,120500,572971115,2090,2090,2090,2090,0
|
|
20241016,120400,572971115,2090,2090,2090,2090,22
|
|
20241016,120300,572925135,2095,2095,2095,2095,5
|
|
20241016,120200,572914660,2090,2090,2090,2090,0
|
|
20241016,120100,572914660,2090,2090,2090,2090,102
|
|
20241016,120000,572701480,2100,2100,2100,2100,0
|
|
20241016,115900,572701480,2100,2100,2100,2100,0
|
|
20241016,115800,572701480,2100,2090,2100,2090,61
|
|
20241016,115700,572573980,2100,2095,2100,2095,211
|
|
20241016,115600,572131920,2100,2100,2100,2100,15
|
|
20241016,115500,572100420,2100,2090,2100,2090,49
|
|
20241016,115400,571998000,2090,2090,2090,2090,8
|
|
20241016,115300,571981280,2090,2090,2090,2090,115
|
|
20241016,115200,571740930,2090,2090,2090,2090,1
|
|
20241016,115100,571738840,2090,2090,2090,2090,0
|
|
20241016,115000,571738840,2090,2085,2090,2085,1670
|
|
20241016,114900,568256875,2090,2090,2090,2090,27
|
|
20241016,114800,568200445,2090,2090,2090,2090,24
|
|
20241016,114700,568150285,2090,2085,2090,2085,424
|
|
20241016,114600,567266235,2085,2085,2085,2085,500
|
|
20241016,114500,566223735,2090,2085,2090,2085,52
|
|
20241016,114400,566115305,2090,2095,2095,2080,14186
|
|
20241016,114300,536601490,2085,2095,2095,2085,2716
|
|
20241016,114200,530937660,2095,2095,2095,2090,1709
|
|
20241016,114100,527365650,2090,2100,2100,2090,559
|
|
20241016,114000,526194545,2095,2095,2095,2095,100
|
|
20241016,113900,525985045,2095,2095,2095,2095,352
|
|
20241016,113800,525247605,2095,2095,2100,2090,432
|
|
20241016,113700,524343045,2105,2095,2105,2090,3001
|
|
20241016,113600,518067455,2110,2100,2110,2090,7091
|
|
20241016,113500,503216050,2110,2110,2110,2110,0
|
|
20241016,113400,503216050,2110,2110,2120,2105,2961
|
|
20241016,113300,496955060,2110,2110,2110,2110,28
|
|
20241016,113200,496895980,2110,2100,2110,2100,926
|
|
20241016,113100,494951350,2105,2120,2120,2100,2394
|
|
20241016,113000,489914325,2105,2120,2120,2105,13003
|
|
20241016,112900,462425205,2110,2120,2125,2105,7994
|
|
20241016,112800,445532245,2110,2100,2155,2100,28571
|
|
20241016,112700,385035735,2105,2090,2105,2090,154
|
|
20241016,112600,384713240,2090,2090,2095,2090,2068
|
|
20241016,112500,380384210,2090,2090,2090,2090,102
|
|
20241016,112400,380171030,2090,2090,2090,2090,65
|
|
20241016,112300,380035180,2090,2090,2090,2090,46
|
|
20241016,112200,379939040,2090,2090,2090,2090,5
|
|
20241016,112100,379928590,2085,2085,2090,2085,74
|
|
20241016,112000,379773950,2090,2085,2090,2085,139
|
|
20241016,111900,379484115,2090,2085,2090,2085,267
|
|
20241016,111800,378927415,2085,2085,2085,2085,1287
|
|
20241016,111700,376244020,2090,2085,2090,2085,524
|
|
20241016,111600,375151470,2085,2085,2090,2085,3530
|
|
20241016,111500,367791415,2090,2085,2090,2085,332
|
|
20241016,111400,367099175,2090,2090,2090,2085,8985
|
|
20241016,111300,348320880,2095,2095,2095,2095,62
|
|
20241016,111200,348190990,2105,2095,2105,2095,33
|
|
20241016,111100,348121830,2095,2095,2095,2095,0
|
|
20241016,111000,348121830,2095,2095,2100,2095,751
|
|
20241016,110900,346548460,2100,2095,2100,2095,655
|
|
20241016,110800,345176230,2095,2095,2095,2095,129
|
|
20241016,110700,344905975,2095,2095,2095,2090,215
|
|
20241016,110600,344455770,2095,2095,2095,2095,324
|
|
20241016,110500,343776990,2100,2100,2100,2100,0
|
|
20241016,110400,343776990,2100,2100,2100,2100,0
|
|
20241016,110300,343776990,2100,2095,2100,2095,6
|
|
20241016,110200,343764410,2100,2095,2100,2095,1195
|
|
20241016,110100,341260880,2100,2095,2100,2095,2890
|
|
20241016,110000,335205785,2100,2100,2100,2095,2081
|
|
20241016,105900,330846060,2100,2100,2100,2090,234
|
|
20241016,105800,330355870,2095,2095,2100,2095,11763
|
|
20241016,105700,305712365,2105,2105,2105,2105,1
|
|
20241016,105600,305710260,2100,2105,2105,2100,883
|
|
20241016,105500,303855905,2105,2100,2105,2100,105
|
|
20241016,105400,303635345,2105,2105,2105,2105,0
|
|
20241016,105300,303635345,2105,2105,2105,2105,23
|
|
20241016,105200,303586930,2100,2100,2105,2100,167
|
|
20241016,105100,303236225,2105,2110,2110,2100,355
|
|
20241016,105000,302490705,2110,2100,2110,2100,113
|
|
20241016,104900,302253365,2100,2100,2100,2100,1878
|
|
20241016,104800,298309565,2100,2110,2110,2100,28022
|
|
20241016,104700,239463345,2110,2105,2110,2100,548
|
|
20241016,104600,238312145,2105,2105,2105,2105,10
|
|
20241016,104500,238291095,2105,2100,2105,2100,377
|
|
20241016,104400,237499260,2105,2105,2105,2105,9510
|
|
20241016,104300,217480710,2110,2110,2110,2110,1
|
|
20241016,104200,217478600,2115,2110,2115,2110,3
|
|
20241016,104100,217472265,2110,2110,2115,2105,257
|
|
20241016,104000,216930200,2115,2105,2115,2105,3001
|
|
20241016,103900,210613085,2115,2115,2115,2115,0
|
|
20241016,103800,210613085,2115,2115,2115,2115,0
|
|
20241016,103700,210613085,2115,2110,2115,2110,59
|
|
20241016,103600,210488585,2110,2110,2110,2110,110
|
|
20241016,103500,210256485,2115,2115,2115,2110,796
|
|
20241016,103400,208572950,2115,2115,2115,2110,172
|
|
20241016,103300,208209420,2115,2110,2115,2110,152
|
|
20241016,103200,207888690,2110,2110,2110,2110,250
|
|
20241016,103100,207361190,2110,2110,2110,2110,131
|
|
20241016,103000,207084780,2110,2115,2115,2110,9
|
|
20241016,102900,207065770,2110,2110,2110,2110,153
|
|
20241016,102800,206742940,2110,2110,2110,2110,2
|
|
20241016,102700,206738720,2105,2105,2110,2105,114
|
|
20241016,102600,206498500,2110,2115,2115,2110,2779
|
|
20241016,102500,200634470,2115,2115,2115,2115,14
|
|
20241016,102400,200604860,2115,2115,2115,2115,12
|
|
20241016,102300,200579480,2120,2115,2120,2115,15
|
|
20241016,102200,200547730,2115,2115,2115,2115,30
|
|
20241016,102100,200484280,2115,2115,2115,2115,124
|
|
20241016,102000,200222020,2115,2115,2115,2115,1
|
|
20241016,101900,200219905,2110,2110,2110,2110,3
|
|
20241016,101800,200213575,2115,2110,2115,2110,106
|
|
20241016,101700,199989410,2115,2115,2115,2115,0
|
|
20241016,101600,199989410,2115,2110,2115,2110,36
|
|
20241016,101500,199913445,2115,2115,2115,2115,2
|
|
20241016,101400,199909215,2120,2120,2120,2110,20
|
|
20241016,101300,199866995,2110,2110,2110,2110,150
|
|
20241016,101200,199550495,2120,2115,2120,2110,54
|
|
20241016,101100,199436035,2115,2115,2120,2115,14
|
|
20241016,101000,199406420,2120,2115,2120,2115,101
|
|
20241016,100900,199192800,2115,2115,2115,2115,3
|
|
20241016,100800,199186455,2115,2115,2115,2115,4
|
|
20241016,100700,199177995,2115,2115,2120,2115,4
|
|
20241016,100600,199169530,2120,2120,2120,2120,0
|
|
20241016,100500,199169530,2120,2115,2120,2115,12
|
|
20241016,100400,199144145,2120,2120,2120,2120,0
|
|
20241016,100300,199144145,2120,2120,2120,2120,0
|
|
20241016,100200,199144145,2120,2120,2120,2120,0
|
|
20241016,100100,199144145,2120,2120,2120,2120,1
|
|
20241016,100000,199142025,2110,2110,2110,2110,983
|
|
20241016,095900,197067895,2125,2125,2125,2125,2
|
|
20241016,095800,197063645,2125,2110,2125,2110,1431
|
|
20241016,095700,194043200,2110,2110,2110,2110,200
|
|
20241016,095600,193621200,2110,2110,2110,2105,1402
|
|
20241016,095500,190664980,2110,2105,2110,2105,117
|
|
20241016,095400,190418690,2110,2120,2120,2110,3384
|
|
20241016,095300,183277580,2115,2125,2125,2115,30
|
|
20241016,095200,183213930,2125,2115,2125,2115,225
|
|
20241016,095100,182737425,2120,2120,2120,2115,22
|
|
20241016,095000,182690790,2120,2110,2120,2110,370
|
|
20241016,094900,181909925,2110,2115,2115,2105,1309
|
|
20241016,094800,179152660,2110,2120,2120,2110,123
|
|
20241016,094700,178892510,2110,2115,2120,2110,111
|
|
20241016,094600,178658240,2115,2120,2120,2115,174
|
|
20241016,094500,178289930,2120,2120,2120,2120,101
|
|
20241016,094400,178075810,2120,2120,2120,2120,0
|
|
20241016,094300,178075810,2120,2115,2120,2110,1007
|
|
20241016,094200,175947615,2120,2120,2120,2115,14
|
|
20241016,094100,175917985,2120,2120,2120,2120,61
|
|
20241016,094000,175788665,2120,2120,2120,2120,1
|
|
20241016,093900,175786545,2120,2120,2120,2115,10
|
|
20241016,093800,175765350,2120,2115,2120,2115,401
|
|
20241016,093700,174917070,2115,2110,2115,2105,10125
|
|
20241016,093600,153503305,2115,2115,2115,2110,402
|
|
20241016,093500,152655075,2115,2115,2115,2115,145
|
|
20241016,093400,152348400,2115,2110,2115,2110,393
|
|
20241016,093300,151519165,2115,2115,2115,2110,271
|
|
20241016,093200,150947345,2105,2115,2115,2105,1333
|
|
20241016,093100,148140950,2115,2110,2120,2110,4175
|
|
20241016,093000,139331585,2110,2115,2115,2105,2991
|
|
20241016,092900,133013055,2115,2115,2115,2115,123
|
|
20241016,092800,132752910,2115,2115,2120,2115,502
|
|
20241016,092700,131691175,2115,2105,2115,2100,1707
|
|
20241016,092600,128089600,2110,2110,2110,2100,502
|
|
20241016,092500,127035375,2105,2105,2110,2105,1347
|
|
20241016,092400,124199935,2110,2110,2110,2110,102
|
|
20241016,092300,123984715,2110,2110,2110,2110,1
|
|
20241016,092200,123982605,2105,2110,2110,2105,76
|
|
20241016,092100,123822465,2110,2100,2110,2100,46
|
|
20241016,092000,123725425,2110,2100,2110,2100,48
|
|
20241016,091900,123624345,2110,2110,2110,2110,0
|
|
20241016,091800,123624345,2110,2105,2110,2095,2065
|
|
20241016,091700,119288755,2110,2110,2110,2110,0
|
|
20241016,091600,119288755,2110,2105,2110,2105,2
|
|
20241016,091500,119284540,2110,2110,2110,2100,303
|
|
20241016,091400,118648190,2110,2100,2110,2095,848
|
|
20241016,091300,116867955,2105,2105,2105,2100,88
|
|
20241016,091200,116683015,2110,2105,2110,2095,4780
|
|
20241016,091100,106643390,2110,2110,2115,2105,1586
|
|
20241016,091000,103297675,2110,2115,2120,2105,6640
|
|
20241016,090900,89268330,2115,2110,2115,2110,2917
|
|
20241016,090800,83113450,2115,2110,2115,2105,1457
|
|
20241016,090700,80040175,2110,2110,2110,2100,226
|
|
20241016,090600,79564970,2105,2105,2110,2100,2205
|
|
20241016,090500,74927240,2115,2110,2115,2100,2053
|
|
20241016,090400,70610270,2110,2110,2110,2100,3632
|
|
20241016,090300,62959035,2120,2115,2120,2110,878
|
|
20241016,090200,61105705,2110,2095,2110,2095,2049
|
|
20241016,090100,56798245,2095,2115,2115,2095,9481
|
|
20241016,090000,36885770,2110,2100,2125,2100,17477
|