643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194000,378164025,2065,2065,2065,2065,4318
|
|
20241017,193900,378164025,2065,2065,2065,2065,0
|
|
20241017,193800,378164025,2065,2065,2065,2065,0
|
|
20241017,193700,378164025,2065,2065,2065,2065,0
|
|
20241017,193600,378164025,2065,2065,2065,2065,0
|
|
20241017,193500,378164025,2065,2065,2065,2065,0
|
|
20241017,193400,378164025,2065,2065,2065,2065,0
|
|
20241017,193300,378164025,2065,2065,2065,2065,0
|
|
20241017,193200,378164025,2065,2065,2065,2065,0
|
|
20241017,193100,378164025,2065,2065,2065,2065,0
|
|
20241017,193000,378164025,2065,2065,2065,2065,0
|
|
20241017,192900,378164025,2065,2065,2065,2065,0
|
|
20241017,192800,378164025,2065,2065,2065,2065,0
|
|
20241017,192700,378164025,2065,2065,2065,2065,0
|
|
20241017,192600,378164025,2065,2065,2065,2065,0
|
|
20241017,192500,378164025,2065,2065,2065,2065,0
|
|
20241017,192400,378164025,2065,2065,2065,2065,0
|
|
20241017,192300,378164025,2065,2065,2065,2065,0
|
|
20241017,192200,378164025,2065,2065,2065,2065,0
|
|
20241017,192100,378164025,2065,2065,2065,2065,0
|
|
20241017,192000,378164025,2065,2065,2065,2065,0
|
|
20241017,191900,378164025,2065,2065,2065,2065,0
|
|
20241017,191800,378164025,2065,2065,2065,2065,0
|
|
20241017,191700,378164025,2065,2065,2065,2065,0
|
|
20241017,191600,378164025,2065,2065,2065,2065,0
|
|
20241017,191500,378164025,2065,2065,2065,2065,0
|
|
20241017,191400,378164025,2065,2065,2065,2065,0
|
|
20241017,191300,378164025,2065,2065,2065,2065,0
|
|
20241017,191200,378164025,2065,2065,2065,2065,0
|
|
20241017,191100,378164025,2065,2065,2065,2065,0
|
|
20241017,191000,378164025,2065,2065,2065,2065,4318
|
|
20241017,190900,378164025,2065,2065,2065,2065,0
|
|
20241017,190800,378164025,2065,2065,2065,2065,0
|
|
20241017,190700,378164025,2065,2065,2065,2065,0
|
|
20241017,190600,378164025,2065,2065,2065,2065,0
|
|
20241017,190500,378164025,2065,2065,2065,2065,0
|
|
20241017,190400,378164025,2065,2065,2065,2065,0
|
|
20241017,190300,378164025,2065,2065,2065,2065,0
|
|
20241017,190200,378164025,2065,2065,2065,2065,0
|
|
20241017,190100,378164025,2065,2065,2065,2065,0
|
|
20241017,190000,378164025,2065,2065,2065,2065,0
|
|
20241017,185900,378164025,2065,2065,2065,2065,0
|
|
20241017,185800,378164025,2065,2065,2065,2065,0
|
|
20241017,185700,378164025,2065,2065,2065,2065,0
|
|
20241017,185600,378164025,2065,2065,2065,2065,0
|
|
20241017,185500,378164025,2065,2065,2065,2065,0
|
|
20241017,185400,378164025,2065,2065,2065,2065,0
|
|
20241017,185300,378164025,2065,2065,2065,2065,0
|
|
20241017,185200,378164025,2065,2065,2065,2065,0
|
|
20241017,185100,378164025,2065,2065,2065,2065,0
|
|
20241017,185000,378164025,2065,2065,2065,2065,0
|
|
20241017,184900,378164025,2065,2065,2065,2065,0
|
|
20241017,184800,378164025,2065,2065,2065,2065,0
|
|
20241017,184700,378164025,2065,2065,2065,2065,0
|
|
20241017,184600,378164025,2065,2065,2065,2065,0
|
|
20241017,184500,378164025,2065,2065,2065,2065,0
|
|
20241017,184400,378164025,2065,2065,2065,2065,0
|
|
20241017,184300,378164025,2065,2065,2065,2065,0
|
|
20241017,184200,378164025,2065,2065,2065,2065,0
|
|
20241017,184100,378164025,2065,2065,2065,2065,0
|
|
20241017,184000,378164025,2065,2065,2065,2065,4318
|
|
20241017,183900,378164025,2065,2065,2065,2065,0
|
|
20241017,183800,378164025,2065,2065,2065,2065,0
|
|
20241017,183700,378164025,2065,2065,2065,2065,0
|
|
20241017,183600,378164025,2065,2065,2065,2065,0
|
|
20241017,183500,378164025,2065,2065,2065,2065,0
|
|
20241017,183400,378164025,2065,2065,2065,2065,0
|
|
20241017,183300,378164025,2065,2065,2065,2065,0
|
|
20241017,183200,378164025,2065,2065,2065,2065,0
|
|
20241017,183100,378164025,2065,2065,2065,2065,0
|
|
20241017,183000,378164025,2065,2065,2065,2065,0
|
|
20241017,182900,378164025,2065,2065,2065,2065,0
|
|
20241017,182800,378164025,2065,2065,2065,2065,0
|
|
20241017,182700,378164025,2065,2065,2065,2065,0
|
|
20241017,182600,378164025,2065,2065,2065,2065,0
|
|
20241017,182500,378164025,2065,2065,2065,2065,0
|
|
20241017,182400,378164025,2065,2065,2065,2065,0
|
|
20241017,182300,378164025,2065,2065,2065,2065,0
|
|
20241017,182200,378164025,2065,2065,2065,2065,0
|
|
20241017,182100,378164025,2065,2065,2065,2065,0
|
|
20241017,182000,378164025,2065,2065,2065,2065,0
|
|
20241017,181900,378164025,2065,2065,2065,2065,0
|
|
20241017,181800,378164025,2065,2065,2065,2065,0
|
|
20241017,181700,378164025,2065,2065,2065,2065,0
|
|
20241017,181600,378164025,2065,2065,2065,2065,0
|
|
20241017,181500,378164025,2065,2065,2065,2065,0
|
|
20241017,181400,378164025,2065,2065,2065,2065,0
|
|
20241017,181300,378164025,2065,2065,2065,2065,0
|
|
20241017,181200,378164025,2065,2065,2065,2065,0
|
|
20241017,181100,378164025,2065,2065,2065,2065,0
|
|
20241017,181000,378164025,2065,2065,2065,2065,4318
|
|
20241017,180900,378164025,2065,2065,2065,2065,0
|
|
20241017,180800,378164025,2065,2065,2065,2065,0
|
|
20241017,180700,378164025,2065,2065,2065,2065,0
|
|
20241017,180600,378164025,2065,2065,2065,2065,0
|
|
20241017,180500,378164025,2065,2065,2065,2065,0
|
|
20241017,180400,378164025,2065,2065,2065,2065,0
|
|
20241017,180300,378164025,2065,2065,2065,2065,0
|
|
20241017,180200,378164025,2065,2065,2065,2065,0
|
|
20241017,180100,378164025,2065,2065,2065,2065,0
|
|
20241017,180000,378164025,2065,2065,2065,2065,0
|
|
20241017,175900,378164025,2065,2065,2065,2065,0
|
|
20241017,175800,378164025,2065,2065,2065,2065,0
|
|
20241017,175700,378164025,2065,2065,2065,2065,0
|
|
20241017,175600,378164025,2065,2065,2065,2065,0
|
|
20241017,175500,378164025,2065,2065,2065,2065,0
|
|
20241017,175400,378164025,2065,2065,2065,2065,0
|
|
20241017,175300,378164025,2065,2065,2065,2065,0
|
|
20241017,175200,378164025,2065,2065,2065,2065,0
|
|
20241017,175100,378164025,2065,2065,2065,2065,0
|
|
20241017,175000,378164025,2065,2065,2065,2065,0
|
|
20241017,174900,378164025,2065,2065,2065,2065,0
|
|
20241017,174800,378164025,2065,2065,2065,2065,0
|
|
20241017,174700,378164025,2065,2065,2065,2065,0
|
|
20241017,174600,378164025,2065,2065,2065,2065,0
|
|
20241017,174500,378164025,2065,2065,2065,2065,0
|
|
20241017,174400,378164025,2065,2065,2065,2065,0
|
|
20241017,174300,378164025,2065,2065,2065,2065,0
|
|
20241017,174200,378164025,2065,2065,2065,2065,0
|
|
20241017,174100,378164025,2065,2065,2065,2065,0
|
|
20241017,174000,378164025,2065,2065,2065,2065,4318
|
|
20241017,173900,378164025,2065,2065,2065,2065,0
|
|
20241017,173800,378164025,2065,2065,2065,2065,0
|
|
20241017,173700,378164025,2065,2065,2065,2065,0
|
|
20241017,173600,378164025,2065,2065,2065,2065,0
|
|
20241017,173500,378164025,2065,2065,2065,2065,0
|
|
20241017,173400,378164025,2065,2065,2065,2065,0
|
|
20241017,173300,378164025,2065,2065,2065,2065,0
|
|
20241017,173200,378164025,2065,2065,2065,2065,0
|
|
20241017,173100,378164025,2065,2065,2065,2065,0
|
|
20241017,173000,378164025,2065,2065,2065,2065,0
|
|
20241017,172900,378164025,2065,2065,2065,2065,0
|
|
20241017,172800,378164025,2065,2065,2065,2065,0
|
|
20241017,172700,378164025,2065,2065,2065,2065,0
|
|
20241017,172600,378164025,2065,2065,2065,2065,0
|
|
20241017,172500,378164025,2065,2065,2065,2065,0
|
|
20241017,172400,378164025,2065,2065,2065,2065,0
|
|
20241017,172300,378164025,2065,2065,2065,2065,0
|
|
20241017,172200,378164025,2065,2065,2065,2065,0
|
|
20241017,172100,378164025,2065,2065,2065,2065,0
|
|
20241017,172000,378164025,2065,2065,2065,2065,0
|
|
20241017,171900,378164025,2065,2065,2065,2065,0
|
|
20241017,171800,378164025,2065,2065,2065,2065,0
|
|
20241017,171700,378164025,2065,2065,2065,2065,0
|
|
20241017,171600,378164025,2065,2065,2065,2065,0
|
|
20241017,171500,378164025,2065,2065,2065,2065,0
|
|
20241017,171400,378164025,2065,2065,2065,2065,0
|
|
20241017,171300,378164025,2065,2065,2065,2065,0
|
|
20241017,171200,378164025,2065,2065,2065,2065,0
|
|
20241017,171100,378164025,2065,2065,2065,2065,0
|
|
20241017,171000,378164025,2065,2065,2065,2065,4318
|
|
20241017,170900,378164025,2065,2065,2065,2065,0
|
|
20241017,170800,378164025,2065,2065,2065,2065,0
|
|
20241017,170700,378164025,2065,2065,2065,2065,0
|
|
20241017,170600,378164025,2065,2065,2065,2065,0
|
|
20241017,170500,378164025,2065,2065,2065,2065,0
|
|
20241017,170400,378164025,2065,2065,2065,2065,0
|
|
20241017,170300,378164025,2065,2065,2065,2065,0
|
|
20241017,170200,378164025,2065,2065,2065,2065,0
|
|
20241017,170100,378164025,2065,2065,2065,2065,0
|
|
20241017,170000,378164025,2065,2065,2065,2065,0
|
|
20241017,165900,378164025,2065,2065,2065,2065,0
|
|
20241017,165800,378164025,2065,2065,2065,2065,0
|
|
20241017,165700,378164025,2065,2065,2065,2065,0
|
|
20241017,165600,378164025,2065,2065,2065,2065,0
|
|
20241017,165500,378164025,2065,2065,2065,2065,0
|
|
20241017,165400,378164025,2065,2065,2065,2065,0
|
|
20241017,165300,378164025,2065,2065,2065,2065,0
|
|
20241017,165200,378164025,2065,2065,2065,2065,0
|
|
20241017,165100,378164025,2065,2065,2065,2065,0
|
|
20241017,165000,378164025,2065,2065,2065,2065,0
|
|
20241017,164900,378164025,2065,2065,2065,2065,0
|
|
20241017,164800,378164025,2065,2065,2065,2065,0
|
|
20241017,164700,378164025,2065,2065,2065,2065,0
|
|
20241017,164600,378164025,2065,2065,2065,2065,0
|
|
20241017,164500,378164025,2065,2065,2065,2065,0
|
|
20241017,164400,378164025,2065,2065,2065,2065,0
|
|
20241017,164300,378164025,2065,2065,2065,2065,0
|
|
20241017,164200,378164025,2065,2065,2065,2065,0
|
|
20241017,164100,378164025,2065,2065,2065,2065,0
|
|
20241017,164000,378164025,2065,2065,2065,2065,4318
|
|
20241017,163900,378164025,2065,2065,2065,2065,0
|
|
20241017,163800,378164025,2065,2065,2065,2065,0
|
|
20241017,163700,378164025,2065,2065,2065,2065,0
|
|
20241017,163600,378164025,2065,2065,2065,2065,0
|
|
20241017,163500,378164025,2065,2065,2065,2065,0
|
|
20241017,163400,378164025,2065,2065,2065,2065,0
|
|
20241017,163300,378164025,2065,2065,2065,2065,0
|
|
20241017,163200,378164025,2065,2065,2065,2065,0
|
|
20241017,163100,378164025,2065,2065,2065,2065,0
|
|
20241017,163000,378164025,2065,2065,2065,2065,0
|
|
20241017,162900,378164025,2065,2065,2065,2065,0
|
|
20241017,162800,378164025,2065,2065,2065,2065,0
|
|
20241017,162700,378164025,2065,2065,2065,2065,0
|
|
20241017,162600,378164025,2065,2065,2065,2065,0
|
|
20241017,162500,378164025,2065,2065,2065,2065,0
|
|
20241017,162400,378164025,2065,2065,2065,2065,0
|
|
20241017,162300,378164025,2065,2065,2065,2065,0
|
|
20241017,162200,378164025,2065,2065,2065,2065,0
|
|
20241017,162100,378164025,2065,2065,2065,2065,0
|
|
20241017,162000,378164025,2065,2065,2065,2065,0
|
|
20241017,161900,378164025,2065,2065,2065,2065,0
|
|
20241017,161800,378164025,2065,2065,2065,2065,0
|
|
20241017,161700,378164025,2065,2065,2065,2065,0
|
|
20241017,161600,378164025,2065,2065,2065,2065,0
|
|
20241017,161500,378164025,2065,2065,2065,2065,0
|
|
20241017,161400,378164025,2065,2065,2065,2065,0
|
|
20241017,161300,378164025,2065,2065,2065,2065,0
|
|
20241017,161200,378164025,2065,2065,2065,2065,0
|
|
20241017,161100,378164025,2065,2065,2065,2065,0
|
|
20241017,161000,378164025,2065,2065,2065,2065,4318
|
|
20241017,160900,378164025,2065,2065,2065,2065,0
|
|
20241017,160800,378164025,2065,2065,2065,2065,0
|
|
20241017,160700,378164025,2065,2065,2065,2065,0
|
|
20241017,160600,378164025,2065,2065,2065,2065,0
|
|
20241017,160500,378164025,2065,2065,2065,2065,0
|
|
20241017,160400,378164025,2065,2065,2065,2065,0
|
|
20241017,160300,378164025,2065,2065,2065,2065,0
|
|
20241017,160200,378164025,2065,2065,2065,2065,0
|
|
20241017,160100,378164025,2065,2065,2065,2065,0
|
|
20241017,160000,378164025,2065,2065,2065,2065,0
|
|
20241017,155900,378164025,2065,2065,2065,2065,0
|
|
20241017,155800,378164025,2065,2065,2065,2065,0
|
|
20241017,155700,378164025,2065,2065,2065,2065,0
|
|
20241017,155600,378164025,2065,2065,2065,2065,0
|
|
20241017,155500,378164025,2065,2065,2065,2065,0
|
|
20241017,155400,378164025,2065,2065,2065,2065,0
|
|
20241017,155300,378164025,2065,2065,2065,2065,0
|
|
20241017,155200,378164025,2065,2065,2065,2065,0
|
|
20241017,155100,378164025,2065,2065,2065,2065,0
|
|
20241017,155000,378164025,2065,2065,2065,2065,0
|
|
20241017,154900,378164025,2065,2065,2065,2065,0
|
|
20241017,154800,378164025,2065,2065,2065,2065,0
|
|
20241017,154700,378164025,2065,2065,2065,2065,0
|
|
20241017,154600,378164025,2065,2065,2065,2065,0
|
|
20241017,154500,378164025,2065,2065,2065,2065,0
|
|
20241017,154400,378164025,2065,2065,2065,2065,0
|
|
20241017,154300,378164025,2065,2065,2065,2065,0
|
|
20241017,154200,378164025,2065,2065,2065,2065,0
|
|
20241017,154100,378164025,2065,2065,2065,2065,0
|
|
20241017,154000,378164025,2065,2065,2065,2065,4318
|
|
20241017,153900,378164025,2065,2065,2065,2065,0
|
|
20241017,153800,378164025,2065,2065,2065,2065,0
|
|
20241017,153700,378164025,2065,2065,2065,2065,0
|
|
20241017,153600,378164025,2065,2065,2065,2065,0
|
|
20241017,153500,378164025,2065,2065,2065,2065,0
|
|
20241017,153400,378164025,2065,2065,2065,2065,0
|
|
20241017,153300,378164025,2065,2065,2065,2065,0
|
|
20241017,153200,378164025,2065,2065,2065,2065,0
|
|
20241017,153100,378164025,2065,2065,2065,2065,0
|
|
20241017,153000,378164025,2065,2065,2065,2065,4318
|
|
20241017,152900,369247355,2070,2070,2070,2070,0
|
|
20241017,152800,369247355,2070,2070,2070,2070,0
|
|
20241017,152700,369247355,2070,2070,2070,2070,0
|
|
20241017,152600,369247355,2070,2070,2070,2070,0
|
|
20241017,152500,369247355,2070,2070,2070,2070,0
|
|
20241017,152400,369247355,2070,2070,2070,2070,0
|
|
20241017,152300,369247355,2070,2070,2070,2070,0
|
|
20241017,152200,369247355,2070,2070,2070,2070,0
|
|
20241017,152100,369247355,2070,2070,2070,2070,0
|
|
20241017,152000,369247355,2070,2070,2070,2070,0
|
|
20241017,151900,369247355,2070,2070,2070,2065,154
|
|
20241017,151800,368929075,2070,2060,2070,2060,1371
|
|
20241017,151700,366099450,2065,2060,2065,2060,750
|
|
20241017,151600,364554445,2065,2065,2065,2065,50
|
|
20241017,151500,364451195,2065,2065,2065,2065,0
|
|
20241017,151400,364451195,2065,2065,2065,2065,4
|
|
20241017,151300,364442935,2065,2065,2065,2060,688
|
|
20241017,151200,363025635,2065,2065,2065,2065,262
|
|
20241017,151100,362484605,2065,2065,2065,2065,4
|
|
20241017,151000,362476345,2070,2065,2070,2060,102
|
|
20241017,150900,362265715,2070,2070,2070,2065,823
|
|
20241017,150800,360566165,2070,2065,2070,2060,4957
|
|
20241017,150700,350332365,2065,2060,2065,2060,51
|
|
20241017,150600,350227300,2065,2065,2065,2065,0
|
|
20241017,150500,350227300,2065,2065,2065,2065,301
|
|
20241017,150400,349605735,2065,2065,2065,2065,0
|
|
20241017,150300,349605735,2065,2060,2065,2060,863
|
|
20241017,150200,347827950,2065,2065,2065,2060,1627
|
|
20241017,150100,344476265,2065,2065,2065,2065,66
|
|
20241017,150000,344339975,2065,2065,2065,2065,834
|
|
20241017,145900,342617765,2065,2060,2065,2060,276
|
|
20241017,145800,342048675,2065,2065,2065,2065,187
|
|
20241017,145700,341662520,2065,2060,2065,2060,524
|
|
20241017,145600,340580480,2065,2060,2065,2060,2787
|
|
20241017,145500,334839255,2065,2060,2065,2060,931
|
|
20241017,145400,332920830,2060,2060,2065,2060,742
|
|
20241017,145300,331392295,2065,2060,2065,2060,370
|
|
20241017,145200,330630085,2060,2060,2060,2060,17
|
|
20241017,145100,330595065,2065,2060,2065,2060,5
|
|
20241017,145000,330584760,2060,2060,2060,2060,501
|
|
20241017,144900,329552700,2060,2060,2060,2060,0
|
|
20241017,144800,329552700,2060,2060,2060,2060,0
|
|
20241017,144700,329552700,2060,2060,2060,2060,452
|
|
20241017,144600,328621580,2065,2065,2065,2065,11
|
|
20241017,144500,328598865,2060,2060,2060,2060,39
|
|
20241017,144400,328518525,2065,2060,2065,2060,242
|
|
20241017,144300,328019955,2060,2060,2060,2060,29
|
|
20241017,144200,327960215,2060,2060,2060,2060,35
|
|
20241017,144100,327888115,2060,2055,2060,2055,242
|
|
20241017,144000,327390785,2060,2060,2060,2060,1
|
|
20241017,143900,327388725,2060,2060,2060,2060,4
|
|
20241017,143800,327380485,2065,2065,2065,2065,0
|
|
20241017,143700,327380485,2065,2065,2065,2065,1
|
|
20241017,143600,327378420,2060,2060,2060,2060,38
|
|
20241017,143500,327300140,2060,2060,2060,2060,0
|
|
20241017,143400,327300140,2060,2060,2060,2060,50
|
|
20241017,143300,327197140,2060,2060,2060,2060,0
|
|
20241017,143200,327197140,2060,2060,2060,2060,18
|
|
20241017,143100,327160060,2060,2060,2060,2060,500
|
|
20241017,143000,326130060,2065,2060,2065,2060,501
|
|
20241017,142900,325097995,2060,2060,2060,2060,0
|
|
20241017,142800,325097995,2060,2060,2060,2060,0
|
|
20241017,142700,325097995,2060,2060,2060,2060,0
|
|
20241017,142600,325097995,2060,2060,2060,2060,0
|
|
20241017,142500,325097995,2060,2060,2060,2060,0
|
|
20241017,142400,325097995,2060,2060,2060,2060,0
|
|
20241017,142300,325097995,2060,2060,2060,2060,286
|
|
20241017,142200,324508835,2060,2055,2060,2055,231
|
|
20241017,142100,324034125,2060,2060,2060,2060,0
|
|
20241017,142000,324034125,2060,2060,2060,2060,0
|
|
20241017,141900,324034125,2060,2060,2060,2060,0
|
|
20241017,141800,324034125,2060,2060,2060,2060,0
|
|
20241017,141700,324034125,2060,2060,2060,2060,0
|
|
20241017,141600,324034125,2060,2055,2065,2055,11651
|
|
20241017,141500,300091305,2065,2065,2065,2065,0
|
|
20241017,141400,300091305,2065,2065,2065,2065,0
|
|
20241017,141300,300091305,2065,2060,2065,2060,449
|
|
20241017,141200,299166360,2060,2060,2060,2060,10
|
|
20241017,141100,299145760,2060,2060,2060,2060,0
|
|
20241017,141000,299145760,2060,2060,2060,2060,0
|
|
20241017,140900,299145760,2060,2060,2060,2060,47
|
|
20241017,140800,299048940,2065,2065,2065,2065,1
|
|
20241017,140700,299046875,2060,2060,2060,2060,3147
|
|
20241017,140600,292564055,2060,2060,2060,2060,0
|
|
20241017,140500,292564055,2060,2060,2060,2060,20
|
|
20241017,140400,292522855,2055,2055,2055,2055,500
|
|
20241017,140300,291495355,2060,2060,2060,2060,2
|
|
20241017,140200,291491235,2060,2060,2060,2060,0
|
|
20241017,140100,291491235,2060,2060,2060,2060,500
|
|
20241017,140000,290461235,2060,2055,2060,2055,451
|
|
20241017,135900,289534425,2055,2060,2060,2055,892
|
|
20241017,135800,287701350,2060,2060,2060,2060,0
|
|
20241017,135700,287701350,2060,2060,2060,2060,0
|
|
20241017,135600,287701350,2060,2060,2060,2060,10
|
|
20241017,135500,287680750,2060,2060,2060,2060,0
|
|
20241017,135400,287680750,2060,2060,2060,2060,0
|
|
20241017,135300,287680750,2060,2060,2060,2060,210
|
|
20241017,135200,287248150,2060,2060,2060,2060,6
|
|
20241017,135100,287235790,2055,2055,2055,2055,66
|
|
20241017,135000,287100160,2055,2055,2055,2055,1832
|
|
20241017,134900,283335400,2055,2055,2055,2055,0
|
|
20241017,134800,283335400,2055,2055,2055,2055,25
|
|
20241017,134700,283284025,2055,2055,2055,2055,0
|
|
20241017,134600,283284025,2055,2055,2055,2055,0
|
|
20241017,134500,283284025,2055,2055,2055,2055,1
|
|
20241017,134400,283281970,2050,2050,2055,2050,1895
|
|
20241017,134300,279397215,2050,2050,2050,2050,5185
|
|
20241017,134200,268767965,2050,2050,2050,2050,2193
|
|
20241017,134100,264272315,2055,2055,2055,2055,1606
|
|
20241017,134000,260971985,2055,2055,2055,2055,66
|
|
20241017,133900,260836355,2060,2055,2060,2055,468
|
|
20241017,133800,259874610,2055,2055,2055,2055,300
|
|
20241017,133700,259258110,2055,2060,2060,2055,252
|
|
20241017,133600,258740240,2055,2055,2055,2055,949
|
|
20241017,133500,256790045,2060,2060,2060,2060,3640
|
|
20241017,133400,249291645,2055,2055,2055,2055,5
|
|
20241017,133300,249281370,2060,2060,2060,2060,1
|
|
20241017,133200,249279310,2055,2055,2060,2055,3441
|
|
20241017,133100,242208050,2060,2060,2060,2060,5
|
|
20241017,133000,242197750,2060,2055,2060,2055,2
|
|
20241017,132900,242193635,2060,2060,2060,2060,0
|
|
20241017,132800,242193635,2060,2060,2060,2060,18
|
|
20241017,132700,242156555,2065,2065,2065,2065,0
|
|
20241017,132600,242156555,2065,2060,2065,2060,92
|
|
20241017,132500,241967030,2060,2060,2060,2060,0
|
|
20241017,132400,241967030,2060,2060,2060,2060,50
|
|
20241017,132300,241864030,2060,2060,2060,2060,5
|
|
20241017,132200,241853730,2060,2060,2060,2060,11
|
|
20241017,132100,241831070,2060,2065,2065,2060,3400
|
|
20241017,132000,234827020,2065,2065,2070,2065,1986
|
|
20241017,131900,230725450,2070,2070,2070,2070,50
|
|
20241017,131800,230621950,2070,2065,2070,2065,4
|
|
20241017,131700,230613685,2065,2070,2070,2065,2406
|
|
20241017,131600,225645250,2065,2065,2065,2065,61
|
|
20241017,131500,225519285,2070,2070,2070,2070,30
|
|
20241017,131400,225457185,2070,2070,2070,2070,50
|
|
20241017,131300,225353685,2070,2070,2070,2070,0
|
|
20241017,131200,225353685,2070,2070,2070,2070,20
|
|
20241017,131100,225312285,2070,2070,2070,2070,0
|
|
20241017,131000,225312285,2070,2070,2070,2070,11
|
|
20241017,130900,225289515,2070,2070,2070,2070,0
|
|
20241017,130800,225289515,2070,2070,2070,2070,300
|
|
20241017,130700,224668515,2070,2070,2070,2070,200
|
|
20241017,130600,224254515,2070,2070,2070,2070,0
|
|
20241017,130500,224254515,2070,2070,2070,2070,0
|
|
20241017,130400,224254515,2070,2070,2070,2070,74
|
|
20241017,130300,224101335,2070,2070,2070,2070,0
|
|
20241017,130200,224101335,2070,2070,2070,2070,0
|
|
20241017,130100,224101335,2070,2070,2070,2070,1000
|
|
20241017,130000,222031335,2070,2070,2070,2070,0
|
|
20241017,125900,222031335,2070,2070,2070,2070,300
|
|
20241017,125800,221410335,2070,2070,2070,2070,0
|
|
20241017,125700,221410335,2070,2070,2070,2070,3
|
|
20241017,125600,221404125,2070,2070,2070,2070,1
|
|
20241017,125500,221402055,2070,2070,2070,2070,0
|
|
20241017,125400,221402055,2070,2065,2070,2065,62
|
|
20241017,125300,221274015,2070,2070,2070,2070,126
|
|
20241017,125200,221013195,2070,2070,2070,2070,0
|
|
20241017,125100,221013195,2070,2070,2070,2070,0
|
|
20241017,125000,221013195,2070,2070,2070,2070,0
|
|
20241017,124900,221013195,2070,2070,2070,2070,0
|
|
20241017,124800,221013195,2070,2070,2070,2070,1
|
|
20241017,124700,221011125,2065,2070,2070,2065,1571
|
|
20241017,124600,217762005,2070,2065,2070,2065,50
|
|
20241017,124500,217658750,2070,2070,2070,2070,3
|
|
20241017,124400,217652540,2070,2070,2070,2070,242
|
|
20241017,124300,217151600,2070,2070,2070,2070,0
|
|
20241017,124200,217151600,2070,2070,2070,2070,0
|
|
20241017,124100,217151600,2070,2065,2070,2065,71
|
|
20241017,124000,217004980,2065,2065,2065,2065,292
|
|
20241017,123900,216402000,2065,2065,2065,2065,2000
|
|
20241017,123800,212272000,2065,2065,2065,2065,0
|
|
20241017,123700,212272000,2065,2065,2065,2065,0
|
|
20241017,123600,212272000,2065,2065,2065,2065,1
|
|
20241017,123500,212269935,2065,2065,2065,2065,0
|
|
20241017,123400,212269935,2065,2065,2065,2065,0
|
|
20241017,123300,212269935,2065,2065,2065,2065,1
|
|
20241017,123200,212267870,2065,2065,2065,2065,2
|
|
20241017,123100,212263740,2065,2060,2065,2060,54
|
|
20241017,123000,212152475,2060,2060,2060,2060,2
|
|
20241017,122900,212148355,2060,2060,2060,2060,0
|
|
20241017,122800,212148355,2060,2060,2060,2060,0
|
|
20241017,122700,212148355,2060,2060,2060,2060,0
|
|
20241017,122600,212148355,2060,2060,2060,2060,0
|
|
20241017,122500,212148355,2060,2060,2060,2060,1
|
|
20241017,122400,212146295,2055,2055,2055,2055,0
|
|
20241017,122300,212146295,2055,2060,2060,2055,766
|
|
20241017,122200,210568665,2055,2055,2055,2055,5
|
|
20241017,122100,210558390,2060,2060,2060,2060,53
|
|
20241017,122000,210449210,2060,2060,2060,2060,0
|
|
20241017,121900,210449210,2060,2065,2065,2060,31
|
|
20241017,121800,210385210,2065,2060,2065,2060,2
|
|
20241017,121700,210381085,2060,2060,2060,2060,0
|
|
20241017,121600,210381085,2060,2060,2060,2060,0
|
|
20241017,121500,210381085,2060,2060,2060,2060,0
|
|
20241017,121400,210381085,2060,2060,2060,2060,0
|
|
20241017,121300,210381085,2060,2060,2060,2060,0
|
|
20241017,121200,210381085,2060,2060,2060,2060,6
|
|
20241017,121100,210368725,2065,2065,2065,2065,0
|
|
20241017,121000,210368725,2065,2065,2065,2065,0
|
|
20241017,120900,210368725,2065,2065,2065,2065,0
|
|
20241017,120800,210368725,2065,2065,2065,2065,0
|
|
20241017,120700,210368725,2065,2065,2065,2065,1
|
|
20241017,120600,210366660,2055,2065,2065,2055,3256
|
|
20241017,120500,203675570,2060,2060,2060,2060,600
|
|
20241017,120400,202439570,2060,2060,2060,2060,4
|
|
20241017,120300,202431330,2060,2060,2060,2060,171
|
|
20241017,120200,202079070,2060,2060,2060,2060,802
|
|
20241017,120100,200426950,2060,2060,2060,2060,627
|
|
20241017,120000,199135330,2065,2065,2065,2065,300
|
|
20241017,115900,198515830,2065,2065,2065,2065,0
|
|
20241017,115800,198515830,2065,2065,2065,2065,1
|
|
20241017,115700,198513765,2060,2060,2060,2060,0
|
|
20241017,115600,198513765,2060,2060,2060,2060,0
|
|
20241017,115500,198513765,2060,2060,2060,2060,0
|
|
20241017,115400,198513765,2060,2060,2060,2060,0
|
|
20241017,115300,198513765,2060,2060,2060,2060,127
|
|
20241017,115200,198252145,2065,2065,2065,2065,0
|
|
20241017,115100,198252145,2065,2065,2065,2065,0
|
|
20241017,115000,198252145,2065,2065,2065,2065,1
|
|
20241017,114900,198250080,2060,2060,2060,2060,3
|
|
20241017,114800,198243900,2065,2065,2065,2065,3
|
|
20241017,114700,198237705,2060,2065,2065,2060,533
|
|
20241017,114600,197137305,2065,2065,2065,2065,0
|
|
20241017,114500,197137305,2065,2065,2065,2065,41
|
|
20241017,114400,197052640,2065,2065,2065,2065,11
|
|
20241017,114300,197029925,2065,2065,2065,2065,0
|
|
20241017,114200,197029925,2065,2065,2065,2065,0
|
|
20241017,114100,197029925,2065,2065,2065,2065,500
|
|
20241017,114000,195997425,2060,2060,2060,2060,66
|
|
20241017,113900,195861465,2065,2065,2065,2065,0
|
|
20241017,113800,195861465,2065,2065,2065,2065,0
|
|
20241017,113700,195861465,2065,2065,2065,2065,0
|
|
20241017,113600,195861465,2065,2065,2065,2065,0
|
|
20241017,113500,195861465,2065,2065,2065,2065,1
|
|
20241017,113400,195859400,2065,2065,2065,2065,0
|
|
20241017,113300,195859400,2065,2060,2065,2060,2605
|
|
20241017,113200,190493095,2055,2060,2060,2055,21
|
|
20241017,113100,190449935,2055,2060,2060,2055,4804
|
|
20241017,113000,180572715,2060,2060,2060,2060,0
|
|
20241017,112900,180572715,2060,2060,2060,2060,0
|
|
20241017,112800,180572715,2060,2060,2060,2060,0
|
|
20241017,112700,180572715,2060,2060,2060,2060,0
|
|
20241017,112600,180572715,2060,2060,2060,2060,0
|
|
20241017,112500,180572715,2060,2060,2060,2060,0
|
|
20241017,112400,180572715,2060,2060,2060,2060,0
|
|
20241017,112300,180572715,2060,2060,2060,2060,0
|
|
20241017,112200,180572715,2060,2060,2060,2060,0
|
|
20241017,112100,180572715,2060,2060,2060,2060,0
|
|
20241017,112000,180572715,2060,2060,2060,2060,0
|
|
20241017,111900,180572715,2060,2060,2060,2060,0
|
|
20241017,111800,180572715,2060,2055,2060,2055,4735
|
|
20241017,111700,170842285,2060,2060,2060,2060,0
|
|
20241017,111600,170842285,2060,2060,2060,2060,20
|
|
20241017,111500,170801085,2060,2060,2060,2060,2
|
|
20241017,111400,170796965,2055,2060,2060,2055,4441
|
|
20241017,111300,161670665,2060,2060,2060,2060,10
|
|
20241017,111200,161650065,2060,2060,2060,2060,0
|
|
20241017,111100,161650065,2060,2060,2060,2060,90
|
|
20241017,111000,161464665,2060,2060,2060,2060,664
|
|
20241017,110900,160096825,2060,2055,2060,2055,5402
|
|
20241017,110800,148988495,2050,2050,2050,2050,10
|
|
20241017,110700,148967995,2055,2055,2055,2055,0
|
|
20241017,110600,148967995,2055,2055,2055,2055,147
|
|
20241017,110500,148665910,2050,2055,2055,2050,18
|
|
20241017,110400,148628960,2055,2055,2055,2055,0
|
|
20241017,110300,148628960,2055,2055,2055,2055,0
|
|
20241017,110200,148628960,2055,2055,2055,2055,10
|
|
20241017,110100,148608410,2055,2055,2055,2055,10
|
|
20241017,110000,148587860,2055,2055,2055,2050,2329
|
|
20241017,105900,143813390,2050,2050,2050,2050,4200
|
|
20241017,105800,135203390,2050,2050,2050,2050,6
|
|
20241017,105700,135191090,2050,2050,2050,2050,14
|
|
20241017,105600,135162390,2055,2055,2055,2055,500
|
|
20241017,105500,134134890,2055,2055,2055,2055,100
|
|
20241017,105400,133929390,2055,2055,2055,2055,0
|
|
20241017,105300,133929390,2055,2055,2055,2055,1
|
|
20241017,105200,133927335,2055,2055,2055,2055,50
|
|
20241017,105100,133824585,2055,2055,2055,2055,1263
|
|
20241017,105000,131229120,2055,2055,2055,2055,1000
|
|
20241017,104900,129174120,2055,2055,2055,2055,45
|
|
20241017,104800,129081645,2055,2055,2055,2055,0
|
|
20241017,104700,129081645,2055,2055,2055,2055,1630
|
|
20241017,104600,125731995,2055,2055,2055,2055,730
|
|
20241017,104500,124231845,2060,2060,2060,2060,0
|
|
20241017,104400,124231845,2060,2060,2060,2060,0
|
|
20241017,104300,124231845,2060,2060,2060,2055,28
|
|
20241017,104200,124174195,2060,2060,2060,2060,55
|
|
20241017,104100,124060895,2060,2060,2060,2060,5152
|
|
20241017,104000,113447775,2060,2060,2060,2060,1
|
|
20241017,103900,113445715,2055,2055,2055,2055,219
|
|
20241017,103800,112995670,2055,2055,2060,2055,78
|
|
20241017,103700,112835375,2060,2055,2060,2055,17
|
|
20241017,103600,112800435,2060,2060,2060,2060,0
|
|
20241017,103500,112800435,2060,2060,2060,2060,0
|
|
20241017,103400,112800435,2060,2055,2060,2055,31
|
|
20241017,103300,112736725,2060,2060,2060,2060,1
|
|
20241017,103200,112734665,2060,2060,2060,2060,0
|
|
20241017,103100,112734665,2060,2060,2060,2060,40
|
|
20241017,103000,112652265,2060,2060,2060,2060,54
|
|
20241017,102900,112541025,2060,2055,2060,2055,482
|
|
20241017,102800,111550505,2060,2055,2060,2055,470
|
|
20241017,102700,110584630,2060,2060,2060,2060,50
|
|
20241017,102600,110481630,2065,2065,2065,2065,24
|
|
20241017,102500,110432070,2065,2060,2065,2055,2313
|
|
20241017,102400,105667510,2065,2065,2065,2065,1
|
|
20241017,102300,105665445,2070,2070,2070,2070,0
|
|
20241017,102200,105665445,2070,2070,2070,2070,0
|
|
20241017,102100,105665445,2070,2070,2070,2070,1
|
|
20241017,102000,105663375,2070,2070,2070,2070,0
|
|
20241017,101900,105663375,2070,2070,2070,2070,159
|
|
20241017,101800,105334245,2070,2065,2070,2065,2927
|
|
20241017,101700,99289985,2070,2070,2070,2070,10
|
|
20241017,101600,99269285,2070,2070,2070,2070,4
|
|
20241017,101500,99261005,2070,2070,2070,2070,0
|
|
20241017,101400,99261005,2070,2070,2070,2070,6
|
|
20241017,101300,99248585,2065,2065,2065,2065,160
|
|
20241017,101200,98918185,2070,2070,2070,2070,0
|
|
20241017,101100,98918185,2070,2065,2070,2065,1740
|
|
20241017,101000,95325080,2065,2065,2065,2065,282
|
|
20241017,100900,94742750,2060,2060,2060,2060,0
|
|
20241017,100800,94742750,2060,2060,2060,2060,30
|
|
20241017,100700,94680950,2060,2065,2065,2060,95
|
|
20241017,100600,94485235,2065,2065,2065,2065,1
|
|
20241017,100500,94483170,2065,2060,2065,2055,330
|
|
20241017,100400,93803905,2065,2060,2065,2060,791
|
|
20241017,100300,92174440,2060,2060,2060,2060,247
|
|
20241017,100200,91665620,2060,2060,2060,2060,320
|
|
20241017,100100,91006420,2060,2060,2060,2060,333
|
|
20241017,100000,90320440,2060,2060,2060,2055,1073
|
|
20241017,095900,88110185,2065,2065,2065,2065,20
|
|
20241017,095800,88068885,2065,2065,2065,2065,24
|
|
20241017,095700,88019325,2060,2060,2060,2060,92
|
|
20241017,095600,87829805,2060,2060,2060,2060,12
|
|
20241017,095500,87805085,2065,2065,2065,2065,0
|
|
20241017,095400,87805085,2065,2065,2065,2065,1
|
|
20241017,095300,87803020,2065,2065,2065,2065,15
|
|
20241017,095200,87772045,2065,2060,2065,2060,669
|
|
20241017,095100,86393870,2060,2060,2060,2060,145
|
|
20241017,095000,86095170,2070,2060,2070,2060,2
|
|
20241017,094900,86091040,2070,2070,2070,2070,0
|
|
20241017,094800,86091040,2070,2065,2070,2065,383
|
|
20241017,094700,85300140,2065,2065,2065,2065,48
|
|
20241017,094600,85201020,2065,2060,2065,2060,3245
|
|
20241017,094500,78509785,2060,2075,2075,2060,2591
|
|
20241017,094400,73156860,2075,2075,2075,2070,603
|
|
20241017,094300,71908390,2075,2075,2075,2075,0
|
|
20241017,094200,71908390,2075,2075,2075,2075,9
|
|
20241017,094100,71889715,2075,2075,2075,2075,18
|
|
20241017,094000,71852365,2075,2075,2075,2075,161
|
|
20241017,093900,71518290,2075,2075,2075,2075,95
|
|
20241017,093800,71321165,2080,2080,2080,2080,350
|
|
20241017,093700,70593165,2080,2080,2080,2080,100
|
|
20241017,093600,70385165,2080,2070,2080,2070,1191
|
|
20241017,093500,67909930,2075,2070,2075,2070,553
|
|
20241017,093400,66765215,2075,2075,2075,2070,1037
|
|
20241017,093300,64614440,2070,2075,2080,2070,577
|
|
20241017,093200,63418550,2075,2080,2080,2075,88
|
|
20241017,093100,63235865,2080,2075,2080,2075,401
|
|
20241017,093000,62403785,2080,2080,2080,2080,357
|
|
20241017,092900,61661225,2075,2075,2080,2075,278
|
|
20241017,092800,61084370,2075,2075,2075,2075,242
|
|
20241017,092700,60582220,2075,2075,2075,2075,1
|
|
20241017,092600,60580145,2075,2075,2075,2075,3
|
|
20241017,092500,60573920,2075,2075,2075,2075,582
|
|
20241017,092400,59366270,2075,2075,2075,2075,13
|
|
20241017,092300,59339295,2075,2075,2075,2075,5
|
|
20241017,092200,59328920,2080,2080,2080,2070,52
|
|
20241017,092100,59220770,2080,2080,2080,2080,9
|
|
20241017,092000,59202050,2085,2070,2085,2070,3393
|
|
20241017,091900,52178345,2070,2070,2070,2070,4
|
|
20241017,091800,52170065,2065,2065,2065,2065,3100
|
|
20241017,091700,45768565,2070,2060,2070,2060,283
|
|
20241017,091600,45185565,2070,2070,2070,2070,100
|
|
20241017,091500,44978565,2075,2075,2075,2075,0
|
|
20241017,091400,44978565,2075,2075,2075,2060,689
|
|
20241017,091300,43558460,2075,2060,2075,2060,99
|
|
20241017,091200,43354505,2075,2065,2075,2060,1723
|
|
20241017,091100,39805010,2075,2085,2085,2065,1820
|
|
20241017,091000,36037035,2075,2075,2085,2075,415
|
|
20241017,090900,35174600,2075,2085,2085,2075,656
|
|
20241017,090800,33813390,2080,2085,2085,2080,165
|
|
20241017,090700,33470140,2090,2090,2090,2090,1
|
|
20241017,090600,33468050,2090,2090,2090,2090,10
|
|
20241017,090500,33447150,2090,2090,2090,2085,251
|
|
20241017,090400,32923310,2095,2085,2100,2075,504
|
|
20241017,090300,31874160,2100,2095,2105,2095,4334
|
|
20241017,090200,22791825,2095,2085,2095,2085,6298
|
|
20241017,090100,9628140,2085,2075,2085,2075,4305
|
|
20241017,090000,665085,2070,2075,2075,2070,321
|