613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,190900,1734972180,2690,2690,2690,2690,0
|
|
20241014,190800,1734972180,2690,2690,2690,2690,0
|
|
20241014,190700,1734972180,2690,2690,2690,2690,0
|
|
20241014,190600,1734972180,2690,2690,2690,2690,0
|
|
20241014,190500,1734972180,2690,2690,2690,2690,0
|
|
20241014,190400,1734972180,2690,2690,2690,2690,0
|
|
20241014,190300,1734972180,2690,2690,2690,2690,0
|
|
20241014,190200,1734972180,2690,2690,2690,2690,0
|
|
20241014,190100,1734972180,2690,2690,2690,2690,0
|
|
20241014,190000,1734972180,2690,2690,2690,2690,0
|
|
20241014,185900,1734972180,2690,2690,2690,2690,0
|
|
20241014,185800,1734972180,2690,2690,2690,2690,0
|
|
20241014,185700,1734972180,2690,2690,2690,2690,0
|
|
20241014,185600,1734972180,2690,2690,2690,2690,0
|
|
20241014,185500,1734972180,2690,2690,2690,2690,0
|
|
20241014,185400,1734972180,2690,2690,2690,2690,0
|
|
20241014,185300,1734972180,2690,2690,2690,2690,0
|
|
20241014,185200,1734972180,2690,2690,2690,2690,0
|
|
20241014,185100,1734972180,2690,2690,2690,2690,0
|
|
20241014,185000,1734972180,2690,2690,2690,2690,0
|
|
20241014,184900,1734972180,2690,2690,2690,2690,0
|
|
20241014,184800,1734972180,2690,2690,2690,2690,0
|
|
20241014,184700,1734972180,2690,2690,2690,2690,0
|
|
20241014,184600,1734972180,2690,2690,2690,2690,0
|
|
20241014,184500,1734972180,2690,2690,2690,2690,0
|
|
20241014,184400,1734972180,2690,2690,2690,2690,0
|
|
20241014,184300,1734972180,2690,2690,2690,2690,0
|
|
20241014,184200,1734972180,2690,2690,2690,2690,0
|
|
20241014,184100,1734972180,2690,2690,2690,2690,0
|
|
20241014,184000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,183900,1734972180,2690,2690,2690,2690,0
|
|
20241014,183800,1734972180,2690,2690,2690,2690,0
|
|
20241014,183700,1734972180,2690,2690,2690,2690,0
|
|
20241014,183600,1734972180,2690,2690,2690,2690,0
|
|
20241014,183500,1734972180,2690,2690,2690,2690,0
|
|
20241014,183400,1734972180,2690,2690,2690,2690,0
|
|
20241014,183300,1734972180,2690,2690,2690,2690,0
|
|
20241014,183200,1734972180,2690,2690,2690,2690,0
|
|
20241014,183100,1734972180,2690,2690,2690,2690,0
|
|
20241014,183000,1734972180,2690,2690,2690,2690,0
|
|
20241014,182900,1734972180,2690,2690,2690,2690,0
|
|
20241014,182800,1734972180,2690,2690,2690,2690,0
|
|
20241014,182700,1734972180,2690,2690,2690,2690,0
|
|
20241014,182600,1734972180,2690,2690,2690,2690,0
|
|
20241014,182500,1734972180,2690,2690,2690,2690,0
|
|
20241014,182400,1734972180,2690,2690,2690,2690,0
|
|
20241014,182300,1734972180,2690,2690,2690,2690,0
|
|
20241014,182200,1734972180,2690,2690,2690,2690,0
|
|
20241014,182100,1734972180,2690,2690,2690,2690,0
|
|
20241014,182000,1734972180,2690,2690,2690,2690,0
|
|
20241014,181900,1734972180,2690,2690,2690,2690,0
|
|
20241014,181800,1734972180,2690,2690,2690,2690,0
|
|
20241014,181700,1734972180,2690,2690,2690,2690,0
|
|
20241014,181600,1734972180,2690,2690,2690,2690,0
|
|
20241014,181500,1734972180,2690,2690,2690,2690,0
|
|
20241014,181400,1734972180,2690,2690,2690,2690,0
|
|
20241014,181300,1734972180,2690,2690,2690,2690,0
|
|
20241014,181200,1734972180,2690,2690,2690,2690,0
|
|
20241014,181100,1734972180,2690,2690,2690,2690,0
|
|
20241014,181000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,180900,1734972180,2690,2690,2690,2690,0
|
|
20241014,180800,1734972180,2690,2690,2690,2690,0
|
|
20241014,180700,1734972180,2690,2690,2690,2690,0
|
|
20241014,180600,1734972180,2690,2690,2690,2690,0
|
|
20241014,180500,1734972180,2690,2690,2690,2690,0
|
|
20241014,180400,1734972180,2690,2690,2690,2690,0
|
|
20241014,180300,1734972180,2690,2690,2690,2690,0
|
|
20241014,180200,1734972180,2690,2690,2690,2690,0
|
|
20241014,180100,1734972180,2690,2690,2690,2690,0
|
|
20241014,180000,1734972180,2690,2690,2690,2690,0
|
|
20241014,175900,1734972180,2690,2690,2690,2690,0
|
|
20241014,175800,1734972180,2690,2690,2690,2690,0
|
|
20241014,175700,1734972180,2690,2690,2690,2690,0
|
|
20241014,175600,1734972180,2690,2690,2690,2690,0
|
|
20241014,175500,1734972180,2690,2690,2690,2690,0
|
|
20241014,175400,1734972180,2690,2690,2690,2690,0
|
|
20241014,175300,1734972180,2690,2690,2690,2690,0
|
|
20241014,175200,1734972180,2690,2690,2690,2690,0
|
|
20241014,175100,1734972180,2690,2690,2690,2690,0
|
|
20241014,175000,1734972180,2690,2690,2690,2690,0
|
|
20241014,174900,1734972180,2690,2690,2690,2690,0
|
|
20241014,174800,1734972180,2690,2690,2690,2690,0
|
|
20241014,174700,1734972180,2690,2690,2690,2690,0
|
|
20241014,174600,1734972180,2690,2690,2690,2690,0
|
|
20241014,174500,1734972180,2690,2690,2690,2690,0
|
|
20241014,174400,1734972180,2690,2690,2690,2690,0
|
|
20241014,174300,1734972180,2690,2690,2690,2690,0
|
|
20241014,174200,1734972180,2690,2690,2690,2690,0
|
|
20241014,174100,1734972180,2690,2690,2690,2690,0
|
|
20241014,174000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,173900,1734972180,2690,2690,2690,2690,0
|
|
20241014,173800,1734972180,2690,2690,2690,2690,0
|
|
20241014,173700,1734972180,2690,2690,2690,2690,0
|
|
20241014,173600,1734972180,2690,2690,2690,2690,0
|
|
20241014,173500,1734972180,2690,2690,2690,2690,0
|
|
20241014,173400,1734972180,2690,2690,2690,2690,0
|
|
20241014,173300,1734972180,2690,2690,2690,2690,0
|
|
20241014,173200,1734972180,2690,2690,2690,2690,0
|
|
20241014,173100,1734972180,2690,2690,2690,2690,0
|
|
20241014,173000,1734972180,2690,2690,2690,2690,0
|
|
20241014,172900,1734972180,2690,2690,2690,2690,0
|
|
20241014,172800,1734972180,2690,2690,2690,2690,0
|
|
20241014,172700,1734972180,2690,2690,2690,2690,0
|
|
20241014,172600,1734972180,2690,2690,2690,2690,0
|
|
20241014,172500,1734972180,2690,2690,2690,2690,0
|
|
20241014,172400,1734972180,2690,2690,2690,2690,0
|
|
20241014,172300,1734972180,2690,2690,2690,2690,0
|
|
20241014,172200,1734972180,2690,2690,2690,2690,0
|
|
20241014,172100,1734972180,2690,2690,2690,2690,0
|
|
20241014,172000,1734972180,2690,2690,2690,2690,0
|
|
20241014,171900,1734972180,2690,2690,2690,2690,0
|
|
20241014,171800,1734972180,2690,2690,2690,2690,0
|
|
20241014,171700,1734972180,2690,2690,2690,2690,0
|
|
20241014,171600,1734972180,2690,2690,2690,2690,0
|
|
20241014,171500,1734972180,2690,2690,2690,2690,0
|
|
20241014,171400,1734972180,2690,2690,2690,2690,0
|
|
20241014,171300,1734972180,2690,2690,2690,2690,0
|
|
20241014,171200,1734972180,2690,2690,2690,2690,0
|
|
20241014,171100,1734972180,2690,2690,2690,2690,0
|
|
20241014,171000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,170900,1734972180,2690,2690,2690,2690,0
|
|
20241014,170800,1734972180,2690,2690,2690,2690,0
|
|
20241014,170700,1734972180,2690,2690,2690,2690,0
|
|
20241014,170600,1734972180,2690,2690,2690,2690,0
|
|
20241014,170500,1734972180,2690,2690,2690,2690,0
|
|
20241014,170400,1734972180,2690,2690,2690,2690,0
|
|
20241014,170300,1734972180,2690,2690,2690,2690,0
|
|
20241014,170200,1734972180,2690,2690,2690,2690,0
|
|
20241014,170100,1734972180,2690,2690,2690,2690,0
|
|
20241014,170000,1734972180,2690,2690,2690,2690,0
|
|
20241014,165900,1734972180,2690,2690,2690,2690,0
|
|
20241014,165800,1734972180,2690,2690,2690,2690,0
|
|
20241014,165700,1734972180,2690,2690,2690,2690,0
|
|
20241014,165600,1734972180,2690,2690,2690,2690,0
|
|
20241014,165500,1734972180,2690,2690,2690,2690,0
|
|
20241014,165400,1734972180,2690,2690,2690,2690,0
|
|
20241014,165300,1734972180,2690,2690,2690,2690,0
|
|
20241014,165200,1734972180,2690,2690,2690,2690,0
|
|
20241014,165100,1734972180,2690,2690,2690,2690,0
|
|
20241014,165000,1734972180,2690,2690,2690,2690,0
|
|
20241014,164900,1734972180,2690,2690,2690,2690,0
|
|
20241014,164800,1734972180,2690,2690,2690,2690,0
|
|
20241014,164700,1734972180,2690,2690,2690,2690,0
|
|
20241014,164600,1734972180,2690,2690,2690,2690,0
|
|
20241014,164500,1734972180,2690,2690,2690,2690,0
|
|
20241014,164400,1734972180,2690,2690,2690,2690,0
|
|
20241014,164300,1734972180,2690,2690,2690,2690,0
|
|
20241014,164200,1734972180,2690,2690,2690,2690,0
|
|
20241014,164100,1734972180,2690,2690,2690,2690,0
|
|
20241014,164000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,163900,1734972180,2690,2690,2690,2690,0
|
|
20241014,163800,1734972180,2690,2690,2690,2690,0
|
|
20241014,163700,1734972180,2690,2690,2690,2690,0
|
|
20241014,163600,1734972180,2690,2690,2690,2690,0
|
|
20241014,163500,1734972180,2690,2690,2690,2690,0
|
|
20241014,163400,1734972180,2690,2690,2690,2690,0
|
|
20241014,163300,1734972180,2690,2690,2690,2690,0
|
|
20241014,163200,1734972180,2690,2690,2690,2690,0
|
|
20241014,163100,1734972180,2690,2690,2690,2690,0
|
|
20241014,163000,1734972180,2690,2690,2690,2690,0
|
|
20241014,162900,1734972180,2690,2690,2690,2690,0
|
|
20241014,162800,1734972180,2690,2690,2690,2690,0
|
|
20241014,162700,1734972180,2690,2690,2690,2690,0
|
|
20241014,162600,1734972180,2690,2690,2690,2690,0
|
|
20241014,162500,1734972180,2690,2690,2690,2690,0
|
|
20241014,162400,1734972180,2690,2690,2690,2690,0
|
|
20241014,162300,1734972180,2690,2690,2690,2690,0
|
|
20241014,162200,1734972180,2690,2690,2690,2690,0
|
|
20241014,162100,1734972180,2690,2690,2690,2690,0
|
|
20241014,162000,1734972180,2690,2690,2690,2690,0
|
|
20241014,161900,1734972180,2690,2690,2690,2690,0
|
|
20241014,161800,1734972180,2690,2690,2690,2690,0
|
|
20241014,161700,1734972180,2690,2690,2690,2690,0
|
|
20241014,161600,1734972180,2690,2690,2690,2690,0
|
|
20241014,161500,1734972180,2690,2690,2690,2690,0
|
|
20241014,161400,1734972180,2690,2690,2690,2690,0
|
|
20241014,161300,1734972180,2690,2690,2690,2690,0
|
|
20241014,161200,1734972180,2690,2690,2690,2690,0
|
|
20241014,161100,1734972180,2690,2690,2690,2690,0
|
|
20241014,161000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,160900,1734972180,2690,2690,2690,2690,0
|
|
20241014,160800,1734972180,2690,2690,2690,2690,0
|
|
20241014,160700,1734972180,2690,2690,2690,2690,0
|
|
20241014,160600,1734972180,2690,2690,2690,2690,0
|
|
20241014,160500,1734972180,2690,2690,2690,2690,0
|
|
20241014,160400,1734972180,2690,2690,2690,2690,0
|
|
20241014,160300,1734972180,2690,2690,2690,2690,0
|
|
20241014,160200,1734972180,2690,2690,2690,2690,0
|
|
20241014,160100,1734972180,2690,2690,2690,2690,0
|
|
20241014,160000,1734972180,2690,2690,2690,2690,0
|
|
20241014,155900,1734972180,2690,2690,2690,2690,0
|
|
20241014,155800,1734972180,2690,2690,2690,2690,0
|
|
20241014,155700,1734972180,2690,2690,2690,2690,0
|
|
20241014,155600,1734972180,2690,2690,2690,2690,0
|
|
20241014,155500,1734972180,2690,2690,2690,2690,0
|
|
20241014,155400,1734972180,2690,2690,2690,2690,0
|
|
20241014,155300,1734972180,2690,2690,2690,2690,0
|
|
20241014,155200,1734972180,2690,2690,2690,2690,0
|
|
20241014,155100,1734972180,2690,2690,2690,2690,0
|
|
20241014,155000,1734972180,2690,2690,2690,2690,0
|
|
20241014,154900,1734972180,2690,2690,2690,2690,0
|
|
20241014,154800,1734972180,2690,2690,2690,2690,0
|
|
20241014,154700,1734972180,2690,2690,2690,2690,0
|
|
20241014,154600,1734972180,2690,2690,2690,2690,0
|
|
20241014,154500,1734972180,2690,2690,2690,2690,0
|
|
20241014,154400,1734972180,2690,2690,2690,2690,0
|
|
20241014,154300,1734972180,2690,2690,2690,2690,0
|
|
20241014,154200,1734972180,2690,2690,2690,2690,0
|
|
20241014,154100,1734972180,2690,2690,2690,2690,0
|
|
20241014,154000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,153900,1734972180,2690,2690,2690,2690,0
|
|
20241014,153800,1734972180,2690,2690,2690,2690,0
|
|
20241014,153700,1734972180,2690,2690,2690,2690,0
|
|
20241014,153600,1734972180,2690,2690,2690,2690,0
|
|
20241014,153500,1734972180,2690,2690,2690,2690,0
|
|
20241014,153400,1734972180,2690,2690,2690,2690,0
|
|
20241014,153300,1734972180,2690,2690,2690,2690,0
|
|
20241014,153200,1734972180,2690,2690,2690,2690,0
|
|
20241014,153100,1734972180,2690,2690,2690,2690,0
|
|
20241014,153000,1734972180,2690,2690,2690,2690,1380
|
|
20241014,152900,1731259980,2695,2695,2695,2695,0
|
|
20241014,152800,1731259980,2695,2695,2695,2695,0
|
|
20241014,152700,1731259980,2695,2695,2695,2695,0
|
|
20241014,152600,1731259980,2695,2695,2695,2695,0
|
|
20241014,152500,1731259980,2695,2695,2695,2695,0
|
|
20241014,152400,1731259980,2695,2695,2695,2695,0
|
|
20241014,152300,1731259980,2695,2695,2695,2695,0
|
|
20241014,152200,1731259980,2695,2695,2695,2695,0
|
|
20241014,152100,1731259980,2695,2695,2695,2695,0
|
|
20241014,152000,1731259980,2695,2695,2695,2695,0
|
|
20241014,151900,1731259980,2695,2695,2695,2695,100
|
|
20241014,151800,1730990480,2685,2690,2690,2685,1252
|
|
20241014,151700,1727628835,2695,2695,2695,2695,112
|
|
20241014,151600,1727326995,2685,2685,2685,2685,1
|
|
20241014,151500,1727324310,2695,2690,2695,2685,2020
|
|
20241014,151400,1721893765,2690,2690,2690,2690,1577
|
|
20241014,151300,1717651635,2695,2695,2695,2695,1905
|
|
20241014,151200,1712517660,2700,2700,2700,2700,0
|
|
20241014,151100,1712517660,2700,2700,2700,2700,85
|
|
20241014,151000,1712288160,2700,2705,2705,2700,2653
|
|
20241014,150900,1705125055,2700,2700,2700,2700,1212
|
|
20241014,150800,1701852655,2700,2700,2700,2700,312
|
|
20241014,150700,1701010255,2710,2710,2710,2710,5
|
|
20241014,150600,1700996705,2710,2700,2710,2700,592
|
|
20241014,150500,1699398295,2700,2700,2700,2700,19
|
|
20241014,150400,1699346995,2695,2700,2700,2695,202
|
|
20241014,150300,1698802595,2700,2700,2700,2700,1000
|
|
20241014,150200,1696102595,2700,2700,2700,2700,17
|
|
20241014,150100,1696056695,2700,2700,2700,2700,42
|
|
20241014,150000,1695943295,2695,2695,2695,2695,1070
|
|
20241014,145900,1693059645,2700,2695,2700,2695,350
|
|
20241014,145800,1692114895,2700,2700,2700,2695,3702
|
|
20241014,145700,1682119500,2700,2700,2700,2700,497
|
|
20241014,145600,1680777600,2700,2700,2700,2700,0
|
|
20241014,145500,1680777600,2700,2695,2700,2695,4
|
|
20241014,145400,1680766815,2695,2695,2695,2695,92
|
|
20241014,145300,1680518875,2695,2695,2695,2695,74
|
|
20241014,145200,1680319445,2695,2695,2695,2695,567
|
|
20241014,145100,1678791380,2695,2695,2695,2695,160
|
|
20241014,145000,1678360180,2695,2695,2695,2695,238
|
|
20241014,144900,1677718770,2695,2695,2695,2695,135
|
|
20241014,144800,1677354945,2695,2695,2700,2690,5224
|
|
20241014,144700,1663292325,2700,2695,2700,2695,501
|
|
20241014,144600,1661942125,2700,2700,2700,2700,0
|
|
20241014,144500,1661942125,2700,2700,2700,2700,912
|
|
20241014,144400,1659479725,2700,2710,2710,2700,34
|
|
20241014,144300,1659387825,2710,2705,2710,2705,559
|
|
20241014,144200,1657874330,2705,2705,2705,2705,51
|
|
20241014,144100,1657736375,2710,2710,2710,2710,0
|
|
20241014,144000,1657736375,2710,2710,2710,2710,649
|
|
20241014,143900,1655977585,2705,2705,2705,2705,5
|
|
20241014,143800,1655964060,2705,2700,2705,2700,3045
|
|
20241014,143700,1647737750,2695,2695,2695,2695,129
|
|
20241014,143600,1647390095,2695,2695,2695,2695,217
|
|
20241014,143500,1646805280,2690,2690,2690,2690,1006
|
|
20241014,143400,1644099140,2690,2690,2690,2690,1000
|
|
20241014,143300,1641409140,2690,2690,2690,2690,2000
|
|
20241014,143200,1636029140,2690,2690,2690,2690,862
|
|
20241014,143100,1633710360,2695,2690,2695,2690,15
|
|
20241014,143000,1633669960,2695,2685,2695,2680,4478
|
|
20241014,142900,1621667660,2685,2685,2685,2685,3500
|
|
20241014,142800,1612270160,2685,2690,2690,2685,2180
|
|
20241014,142700,1606408545,2690,2705,2705,2690,234
|
|
20241014,142600,1605775590,2690,2695,2695,2690,1603
|
|
20241014,142500,1601462540,2695,2700,2700,2695,1346
|
|
20241014,142400,1597833960,2700,2700,2700,2700,198
|
|
20241014,142300,1597299360,2695,2700,2700,2695,2166
|
|
20241014,142200,1591461160,2695,2700,2700,2695,1196
|
|
20241014,142100,1588236615,2700,2715,2715,2700,9805
|
|
20241014,142000,1561680060,2720,2720,2720,2720,101
|
|
20241014,141900,1561405340,2720,2720,2720,2720,383
|
|
20241014,141800,1560363580,2720,2720,2720,2720,41
|
|
20241014,141700,1560252060,2720,2720,2720,2720,64
|
|
20241014,141600,1560077980,2715,2715,2715,2715,9
|
|
20241014,141500,1560053545,2715,2715,2715,2715,750
|
|
20241014,141400,1558017295,2710,2715,2715,2710,2020
|
|
20241014,141300,1552533095,2715,2720,2720,2715,440
|
|
20241014,141200,1551338045,2720,2715,2720,2715,2000
|
|
20241014,141100,1545903045,2715,2715,2715,2715,995
|
|
20241014,141000,1543201620,2715,2705,2715,2705,1121
|
|
20241014,140900,1540163360,2705,2705,2705,2705,3
|
|
20241014,140800,1540155245,2700,2700,2700,2700,1511
|
|
20241014,140700,1536075545,2705,2705,2705,2705,1
|
|
20241014,140600,1536072840,2705,2705,2705,2705,0
|
|
20241014,140500,1536072840,2705,2705,2705,2705,14
|
|
20241014,140400,1536034970,2705,2705,2705,2705,1412
|
|
20241014,140300,1532215510,2705,2700,2705,2700,89
|
|
20241014,140200,1531975025,2700,2700,2700,2700,0
|
|
20241014,140100,1531975025,2700,2700,2700,2700,648
|
|
20241014,140000,1530225425,2705,2700,2705,2700,506
|
|
20241014,135900,1528858805,2700,2700,2700,2700,607
|
|
20241014,135800,1527219905,2700,2695,2700,2695,14
|
|
20241014,135700,1527182125,2700,2700,2700,2700,500
|
|
20241014,135600,1525832125,2700,2700,2700,2700,1557
|
|
20241014,135500,1521628225,2700,2700,2705,2700,107
|
|
20241014,135400,1521339295,2700,2700,2700,2700,895
|
|
20241014,135300,1518922795,2700,2700,2700,2700,0
|
|
20241014,135200,1518922795,2700,2700,2700,2700,798
|
|
20241014,135100,1516768195,2700,2695,2700,2695,305
|
|
20241014,135000,1515944705,2705,2700,2705,2695,3003
|
|
20241014,134900,1507835055,2700,2700,2700,2700,18
|
|
20241014,134800,1507786455,2700,2700,2700,2700,199
|
|
20241014,134700,1507249155,2700,2700,2700,2690,2674
|
|
20241014,134600,1500032515,2700,2685,2700,2685,7795
|
|
20241014,134500,1479049595,2680,2675,2680,2675,1276
|
|
20241014,134400,1475631295,2665,2665,2665,2665,5789
|
|
20241014,134300,1460203610,2665,2665,2665,2665,19
|
|
20241014,134200,1460152975,2665,2665,2665,2665,0
|
|
20241014,134100,1460152975,2665,2665,2665,2665,463
|
|
20241014,134000,1458919080,2665,2665,2665,2665,32
|
|
20241014,133900,1458833800,2660,2660,2660,2660,333
|
|
20241014,133800,1457948020,2665,2660,2665,2660,3970
|
|
20241014,133700,1447378565,2665,2675,2675,2665,64
|
|
20241014,133600,1447207955,2675,2675,2675,2675,200
|
|
20241014,133500,1446672955,2675,2670,2675,2665,2045
|
|
20241014,133400,1441222585,2675,2675,2675,2675,0
|
|
20241014,133300,1441222585,2675,2675,2675,2675,2
|
|
20241014,133200,1441217235,2675,2665,2675,2660,117
|
|
20241014,133100,1440905755,2675,2675,2675,2675,0
|
|
20241014,133000,1440905755,2675,2675,2675,2675,170
|
|
20241014,132900,1440451005,2675,2675,2675,2675,1191
|
|
20241014,132800,1437265080,2675,2675,2675,2675,0
|
|
20241014,132700,1437265080,2675,2675,2675,2675,1004
|
|
20241014,132600,1434579380,2675,2675,2675,2675,4
|
|
20241014,132500,1434568680,2675,2675,2675,2675,59
|
|
20241014,132400,1434410855,2670,2655,2670,2655,1523
|
|
20241014,132300,1430351945,2670,2650,2670,2650,1183
|
|
20241014,132200,1427210835,2670,2660,2670,2650,3498
|
|
20241014,132100,1417911855,2670,2670,2670,2670,11
|
|
20241014,132000,1417882485,2670,2670,2670,2670,603
|
|
20241014,131900,1416272475,2670,2660,2670,2660,4002
|
|
20241014,131800,1405616145,2655,2655,2655,2655,1459
|
|
20241014,131700,1401742500,2655,2655,2655,2650,2104
|
|
20241014,131600,1396158880,2655,2655,2655,2655,45
|
|
20241014,131500,1396039405,2655,2655,2655,2655,5
|
|
20241014,131400,1396026130,2650,2655,2655,2650,206
|
|
20241014,131300,1395480180,2640,2640,2640,2640,0
|
|
20241014,131200,1395480180,2640,2650,2655,2640,1997
|
|
20241014,131100,1390196265,2655,2655,2655,2655,204
|
|
20241014,131000,1389654645,2655,2650,2655,2645,453
|
|
20241014,130900,1388454390,2650,2650,2650,2650,133
|
|
20241014,130800,1388101940,2650,2650,2650,2650,1213
|
|
20241014,130700,1384887490,2650,2650,2650,2650,120
|
|
20241014,130600,1384569490,2645,2645,2645,2640,4039
|
|
20241014,130500,1373894815,2645,2645,2645,2645,1250
|
|
20241014,130400,1370588565,2645,2650,2650,2640,448
|
|
20241014,130300,1369403800,2645,2650,2650,2645,42
|
|
20241014,130200,1369292505,2650,2650,2655,2645,7782
|
|
20241014,130100,1348669965,2635,2635,2640,2635,602
|
|
20241014,130000,1347083685,2640,2650,2650,2630,13248
|
|
20241014,125900,1312205415,2650,2650,2650,2640,2647
|
|
20241014,125800,1305198765,2650,2660,2660,2630,39022
|
|
20241014,125700,1201880620,2665,2670,2670,2660,12793
|
|
20241014,125600,1167809245,2670,2670,2670,2670,288
|
|
20241014,125500,1167040285,2685,2685,2685,2685,1
|
|
20241014,125400,1167037600,2685,2680,2685,2665,1473
|
|
20241014,125300,1163101805,2685,2685,2685,2685,0
|
|
20241014,125200,1163101805,2685,2685,2685,2685,0
|
|
20241014,125100,1163101805,2685,2685,2685,2685,0
|
|
20241014,125000,1163101805,2685,2685,2685,2685,0
|
|
20241014,124900,1163101805,2685,2680,2685,2680,872
|
|
20241014,124800,1160764220,2680,2680,2680,2680,2
|
|
20241014,124700,1160758860,2680,2680,2680,2680,42
|
|
20241014,124600,1160646300,2680,2680,2680,2680,10
|
|
20241014,124500,1160619500,2670,2670,2670,2670,0
|
|
20241014,124400,1160619500,2670,2670,2670,2670,0
|
|
20241014,124300,1160619500,2670,2670,2670,2670,2403
|
|
20241014,124200,1154203490,2665,2665,2665,2665,66
|
|
20241014,124100,1154027600,2670,2670,2670,2670,5947
|
|
20241014,124000,1138149110,2670,2670,2670,2670,2008
|
|
20241014,123900,1132787750,2670,2670,2670,2670,819
|
|
20241014,123800,1130601020,2675,2675,2675,2675,1230
|
|
20241014,123700,1127310770,2675,2680,2680,2675,865
|
|
20241014,123600,1124993820,2685,2680,2690,2680,33
|
|
20241014,123500,1124905310,2680,2670,2690,2670,1996
|
|
20241014,123400,1119575910,2685,2685,2685,2670,2803
|
|
20241014,123300,1112077920,2685,2685,2685,2675,281
|
|
20241014,123200,1111326225,2680,2685,2690,2680,32
|
|
20241014,123100,1111240405,2690,2685,2690,2685,220
|
|
20241014,123000,1110648680,2685,2685,2685,2685,1
|
|
20241014,122900,1110645995,2680,2695,2695,2680,114
|
|
20241014,122800,1110340285,2695,2695,2695,2685,1904
|
|
20241014,122700,1105215045,2690,2690,2690,2690,1
|
|
20241014,122600,1105212355,2690,2690,2695,2685,1506
|
|
20241014,122500,1101159730,2685,2685,2685,2685,967
|
|
20241014,122400,1098563335,2685,2675,2685,2675,1852
|
|
20241014,122300,1093603910,2675,2675,2675,2675,3
|
|
20241014,122200,1093595885,2675,2675,2675,2675,512
|
|
20241014,122100,1092226285,2675,2680,2680,2675,925
|
|
20241014,122000,1089751295,2680,2680,2680,2680,0
|
|
20241014,121900,1089751295,2680,2680,2680,2680,0
|
|
20241014,121800,1089751295,2680,2675,2680,2675,1148
|
|
20241014,121700,1086677705,2670,2670,2670,2670,0
|
|
20241014,121600,1086677705,2670,2675,2675,2670,1154
|
|
20241014,121500,1083593425,2685,2675,2685,2675,1020
|
|
20241014,121400,1080862010,2675,2675,2675,2675,23
|
|
20241014,121300,1080800485,2675,2670,2675,2670,519
|
|
20241014,121200,1079414750,2670,2670,2670,2670,1000
|
|
20241014,121100,1076744750,2670,2670,2675,2670,1344
|
|
20241014,121000,1073155520,2675,2670,2680,2670,484
|
|
20241014,120900,1071859040,2670,2670,2670,2670,20
|
|
20241014,120800,1071805640,2670,2670,2670,2670,506
|
|
20241014,120700,1070454620,2670,2680,2680,2665,941
|
|
20241014,120600,1067940840,2670,2665,2670,2665,1222
|
|
20241014,120500,1064683210,2665,2670,2670,2660,3018
|
|
20241014,120400,1056647515,2670,2670,2670,2670,2040
|
|
20241014,120300,1051200715,2665,2665,2665,2665,1918
|
|
20241014,120200,1046089245,2665,2665,2665,2665,1566
|
|
20241014,120100,1041915855,2670,2670,2670,2670,5034
|
|
20241014,120000,1028475075,2670,2670,2670,2670,650
|
|
20241014,115900,1026739575,2670,2670,2670,2670,100
|
|
20241014,115800,1026472575,2670,2685,2685,2670,1028
|
|
20241014,115700,1023722685,2675,2675,2675,2675,749
|
|
20241014,115600,1021719110,2690,2690,2690,2690,0
|
|
20241014,115500,1021719110,2690,2690,2690,2690,0
|
|
20241014,115400,1021719110,2690,2690,2690,2690,0
|
|
20241014,115300,1021719110,2690,2685,2690,2685,1759
|
|
20241014,115200,1016993895,2675,2675,2675,2675,299
|
|
20241014,115100,1016194070,2670,2670,2670,2670,0
|
|
20241014,115000,1016194070,2670,2675,2675,2670,1101
|
|
20241014,114900,1013254395,2675,2675,2675,2675,0
|
|
20241014,114800,1013254395,2675,2675,2675,2675,0
|
|
20241014,114700,1013254395,2675,2680,2680,2675,217
|
|
20241014,114600,1012673855,2685,2685,2685,2685,1
|
|
20241014,114500,1012671170,2680,2680,2680,2680,0
|
|
20241014,114400,1012671170,2680,2680,2680,2680,18
|
|
20241014,114300,1012622930,2690,2690,2690,2690,0
|
|
20241014,114200,1012622930,2690,2690,2690,2685,51
|
|
20241014,114100,1012485885,2685,2685,2690,2685,1024
|
|
20241014,114000,1009736440,2685,2675,2685,2675,533
|
|
20241014,113900,1008310655,2675,2675,2675,2670,247
|
|
20241014,113800,1007649935,2675,2675,2675,2675,270
|
|
20241014,113700,1006927685,2675,2680,2680,2675,2776
|
|
20241014,113600,999501385,2685,2685,2685,2685,7
|
|
20241014,113500,999482590,2685,2685,2685,2685,9
|
|
20241014,113400,999458425,2685,2680,2685,2670,765
|
|
20241014,113300,997412275,2685,2685,2685,2685,0
|
|
20241014,113200,997412275,2685,2685,2685,2685,1
|
|
20241014,113100,997409590,2680,2685,2685,2680,1200
|
|
20241014,113000,994192590,2680,2685,2685,2680,4097
|
|
20241014,112900,983203660,2685,2680,2685,2680,494
|
|
20241014,112800,981878740,2680,2680,2680,2680,2
|
|
20241014,112700,981873380,2680,2680,2680,2680,21
|
|
20241014,112600,981817100,2680,2680,2680,2680,100
|
|
20241014,112500,981549100,2680,2680,2680,2680,0
|
|
20241014,112400,981549100,2680,2680,2680,2680,14
|
|
20241014,112300,981511580,2680,2675,2685,2675,698
|
|
20241014,112200,979643400,2670,2670,2670,2670,8563
|
|
20241014,112100,956780190,2670,2670,2670,2670,0
|
|
20241014,112000,956780190,2670,2665,2670,2665,950
|
|
20241014,111900,954245940,2665,2665,2665,2665,1081
|
|
20241014,111800,951365075,2665,2680,2680,2665,12697
|
|
20241014,111700,917482100,2680,2680,2680,2680,200
|
|
20241014,111600,916946100,2685,2680,2685,2680,556
|
|
20241014,111500,915455020,2680,2680,2680,2680,200
|
|
20241014,111400,914919020,2670,2670,2670,2670,17000
|
|
20241014,111300,869529020,2675,2675,2675,2675,1709
|
|
20241014,111200,864957445,2675,2675,2675,2675,2008
|
|
20241014,111100,859586045,2675,2675,2675,2675,1839
|
|
20241014,111000,854666720,2675,2675,2675,2675,2242
|
|
20241014,110900,848669370,2675,2675,2675,2670,3196
|
|
20241014,110800,840122800,2680,2680,2680,2675,8
|
|
20241014,110700,840101370,2680,2675,2680,2675,403
|
|
20241014,110600,839021835,2675,2680,2680,2675,108
|
|
20241014,110500,838732400,2680,2675,2680,2670,1340
|
|
20241014,110400,835147520,2680,2675,2680,2675,651
|
|
20241014,110300,833406090,2670,2675,2675,2670,70
|
|
20241014,110200,833218940,2670,2680,2680,2670,4629
|
|
20241014,110100,820857465,2680,2680,2680,2680,940
|
|
20241014,110000,818338265,2680,2670,2680,2670,892
|
|
20241014,105900,815956615,2670,2670,2670,2670,134
|
|
20241014,105800,815598835,2670,2665,2670,2665,405
|
|
20241014,105700,814517820,2665,2665,2665,2660,545
|
|
20241014,105600,813065495,2660,2665,2665,2660,2153
|
|
20241014,105500,807337750,2665,2660,2665,2660,603
|
|
20241014,105400,805733765,2660,2670,2670,2660,6805
|
|
20241014,105300,787628405,2670,2680,2680,2670,1826
|
|
20241014,105200,782738985,2660,2670,2670,2660,2671
|
|
20241014,105100,775614520,2675,2670,2680,2670,4714
|
|
20241014,105000,763003270,2670,2665,2670,2660,984
|
|
20241014,104900,760377565,2665,2665,2665,2655,2654
|
|
20241014,104800,753321995,2665,2660,2665,2660,903
|
|
20241014,104700,750917400,2660,2665,2665,2660,2503
|
|
20241014,104600,744256905,2665,2665,2665,2660,786
|
|
20241014,104500,742162790,2660,2670,2670,2655,11024
|
|
20241014,104400,712839985,2670,2670,2670,2670,3924
|
|
20241014,104300,702362905,2670,2690,2690,2670,4548
|
|
20241014,104200,690212505,2690,2675,2690,2675,3448
|
|
20241014,104100,680938060,2670,2695,2695,2670,11432
|
|
20241014,104000,650394335,2695,2680,2695,2675,1685
|
|
20241014,103900,645878390,2675,2690,2695,2675,20682
|
|
20241014,103800,590352095,2690,2700,2705,2690,5356
|
|
20241014,103700,575913885,2700,2705,2705,2695,6628
|
|
20241014,103600,558002415,2705,2705,2705,2705,456
|
|
20241014,103500,556768935,2725,2720,2725,2720,1761
|
|
20241014,103400,551979010,2720,2720,2720,2720,1
|
|
20241014,103300,551976290,2720,2720,2720,2720,2
|
|
20241014,103200,551970850,2710,2710,2710,2710,0
|
|
20241014,103100,551970850,2710,2710,2710,2710,973
|
|
20241014,103000,549334020,2710,2710,2710,2705,803
|
|
20241014,102900,547159395,2710,2710,2710,2710,645
|
|
20241014,102800,545411445,2720,2720,2720,2720,447
|
|
20241014,102700,544195605,2720,2720,2730,2720,191
|
|
20241014,102600,543675575,2720,2720,2720,2720,1562
|
|
20241014,102500,539426935,2720,2700,2720,2700,4313
|
|
20241014,102400,527774935,2700,2715,2720,2700,16633
|
|
20241014,102300,482824450,2710,2715,2715,2710,11704
|
|
20241014,102200,451103930,2715,2715,2715,2715,1543
|
|
20241014,102100,446914685,2715,2715,2720,2715,744
|
|
20241014,102000,444894625,2715,2715,2715,2715,659
|
|
20241014,101900,443105440,2720,2720,2720,2720,111
|
|
20241014,101800,442803520,2715,2715,2715,2715,771
|
|
20241014,101700,440710255,2720,2725,2725,2720,113
|
|
20241014,101600,440402745,2725,2725,2725,2725,5
|
|
20241014,101500,440389120,2730,2730,2730,2730,22
|
|
20241014,101400,440329060,2730,2720,2735,2720,14
|
|
20241014,101300,440290845,2735,2735,2735,2735,2
|
|
20241014,101200,440285375,2740,2720,2740,2715,5003
|
|
20241014,101100,426700615,2730,2730,2730,2730,10
|
|
20241014,101000,426673315,2730,2730,2730,2730,1
|
|
20241014,100900,426670585,2720,2735,2735,2720,1171
|
|
20241014,100800,423485375,2735,2735,2735,2735,401
|
|
20241014,100700,422388640,2740,2740,2740,2740,0
|
|
20241014,100600,422388640,2740,2720,2740,2720,4612
|
|
20241014,100500,409843980,2715,2720,2720,2715,1236
|
|
20241014,100400,406487060,2720,2720,2720,2720,677
|
|
20241014,100300,404645620,2720,2720,2720,2720,2353
|
|
20241014,100200,398245460,2720,2720,2720,2715,2662
|
|
20241014,100100,391014820,2720,2720,2720,2720,710
|
|
20241014,100000,389083620,2720,2715,2720,2715,1823
|
|
20241014,095900,384129420,2720,2720,2720,2715,2020
|
|
20241014,095800,378639970,2720,2735,2735,2720,22249
|
|
20241014,095700,317997365,2740,2745,2745,2740,333
|
|
20241014,095600,317084105,2745,2745,2745,2745,5
|
|
20241014,095500,317070380,2745,2740,2745,2735,511
|
|
20241014,095400,315672185,2745,2745,2745,2745,70
|
|
20241014,095300,315480035,2745,2745,2745,2745,0
|
|
20241014,095200,315480035,2745,2745,2745,2745,2
|
|
20241014,095100,315474545,2745,2745,2745,2745,200
|
|
20241014,095000,314925545,2745,2745,2745,2740,388
|
|
20241014,094900,313862325,2740,2740,2740,2740,522
|
|
20241014,094800,312432045,2755,2755,2755,2755,446
|
|
20241014,094700,311203315,2755,2740,2755,2740,401
|
|
20241014,094600,310104560,2755,2750,2755,2750,946
|
|
20241014,094500,307503050,2750,2750,2750,2750,163
|
|
20241014,094400,307054800,2750,2750,2750,2750,3
|
|
20241014,094300,307046550,2735,2735,2735,2735,200
|
|
20241014,094200,306499550,2750,2735,2750,2735,511
|
|
20241014,094100,305094345,2730,2730,2730,2730,0
|
|
20241014,094000,305094345,2730,2730,2730,2730,0
|
|
20241014,093900,305094345,2730,2730,2735,2730,3733
|
|
20241014,093800,294899210,2730,2735,2735,2730,482
|
|
20241014,093700,293583090,2735,2730,2735,2725,744
|
|
20241014,093600,291552690,2730,2730,2735,2720,12424
|
|
20241014,093500,257710840,2735,2740,2740,2730,7021
|
|
20241014,093400,238499155,2740,2755,2755,2740,1547
|
|
20241014,093300,234247975,2760,2760,2760,2750,159
|
|
20241014,093200,233810660,2760,2740,2760,2735,1664
|
|
20241014,093100,229254595,2740,2740,2740,2740,0
|
|
20241014,093000,229254595,2740,2740,2745,2740,1933
|
|
20241014,092900,223958010,2745,2760,2760,2745,2645
|
|
20241014,092800,216697400,2755,2765,2765,2755,199
|
|
20241014,092700,216147705,2770,2750,2770,2750,2526
|
|
20241014,092600,209200825,2765,2765,2765,2765,328
|
|
20241014,092500,208293905,2770,2750,2770,2750,202
|
|
20241014,092400,207735965,2750,2760,2775,2750,533
|
|
20241014,092300,206264980,2760,2785,2785,2760,1199
|
|
20241014,092200,202945685,2790,2770,2790,2770,3616
|
|
20241014,092100,192906500,2770,2760,2775,2750,3110
|
|
20241014,092000,184285620,2755,2750,2755,2750,140
|
|
20241014,091900,183900605,2750,2745,2750,2745,3065
|
|
20241014,091800,175485345,2740,2740,2740,2725,6021
|
|
20241014,091700,159062805,2740,2740,2740,2740,1
|
|
20241014,091600,159060065,2725,2725,2725,2720,429
|
|
20241014,091500,157891110,2725,2730,2730,2725,6081
|
|
20241014,091400,141304300,2720,2730,2730,2720,377
|
|
20241014,091300,140277225,2730,2730,2730,2725,3112
|
|
20241014,091200,131784010,2730,2730,2730,2730,844
|
|
20241014,091100,129479890,2730,2735,2735,2730,2625
|
|
20241014,091000,122313605,2730,2725,2745,2725,1289
|
|
20241014,090900,118799460,2735,2745,2745,2730,2374
|
|
20241014,090800,112297365,2740,2740,2740,2740,2287
|
|
20241014,090700,106030985,2725,2740,2740,2725,2111
|
|
20241014,090600,100276995,2725,2735,2735,2725,2556
|
|
20241014,090500,93302065,2725,2735,2735,2725,6037
|
|
20241014,090400,76818615,2735,2745,2745,2735,1018
|
|
20241014,090300,74024725,2745,2755,2755,2730,7659
|
|
20241014,090200,53110560,2735,2745,2760,2735,6548
|
|
20241014,090100,35146610,2770,2770,2770,2770,1689
|
|
20241014,090000,30468080,2770,2745,2770,2745,11099
|